Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

173.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 35.11 35.91 34.99 35.74 7,069,865 +0.66(+1.89%)
Dec 30, 2008 34.45 35.12 34.24 35.07 9,656,165 +0.87(+2.53%)
Dec 29, 2008 34.37 34.39 33.65 34.21 8,868,417 -0.01(-0.04%)
Dec 26, 2008 34.35 34.35 33.99 34.22 7,538,659 +0.19(+0.57%)
Dec 24, 2008 34.01 34.15 33.74 34.03 4,347,889 +0.12(+0.36%)
Dec 23, 2008 34.37 34.50 33.70 33.90 10,661,371 -0.52(-1.51%)
Dec 22, 2008 35.23 35.24 33.85 34.42 18,698,366 -0.66(-1.87%)
Dec 19, 2008 35.42 35.90 34.93 35.08 9,941,811 -0.11(-0.31%)
Dec 18, 2008 36.14 36.22 34.76 35.19 10,706,758 -0.81(-2.25%)
Dec 17, 2008 35.94 36.59 35.56 36.00 10,804,425 -0.32(-0.89%)
Dec 16, 2008 34.77 36.36 34.67 36.32 11,810,645 +1.88(+5.45%)
Dec 15, 2008 35.23 35.25 33.87 34.45 11,965,792 -0.56(-1.59%)
Dec 12, 2008 33.66 35.10 33.59 35.00 15,616,317 +0.30(+0.85%)
Dec 11, 2008 35.50 35.88 34.37 34.71 13,605,020 -1.08(-3.01%)
Dec 10, 2008 35.74 36.06 35.11 35.78 12,757,540 +0.42(+1.18%)
Dec 09, 2008 36.04 36.52 35.23 35.36 14,081,350 -0.95(-2.62%)
Dec 08, 2008 35.90 36.73 35.67 36.32 15,613,957 +1.23(+3.52%)
Dec 05, 2008 33.16 35.19 32.61 35.08 13,869,955 +1.42(+4.22%)
Dec 04, 2008 34.07 34.94 33.12 33.66 18,087,908 -1.00(-2.87%)
Dec 03, 2008 33.38 34.73 32.67 34.66 13,340,133 +1.12(+3.34%)
Dec 02, 2008 32.68 33.73 32.20 33.54 14,018,612 +1.37(+4.26%)
Dec 01, 2008 34.40 34.51 31.93 32.17 13,409,534 -3.25(-9.17%)
Nov 28, 2008 34.86 35.50 34.70 35.41 3,594,254 +0.39(+1.11%)
Nov 26, 2008 33.07 35.02 32.93 35.02 11,930,677 +1.15(+3.41%)
Nov 25, 2008 34.09 34.24 32.78 33.87 11,434,031 +0.79(+2.40%)
Nov 24, 2008 31.74 33.90 31.35 33.08 14,017,046 +1.98(+6.38%)
Nov 21, 2008 29.94 31.09 28.51 31.09 13,688,221 +1.72(+5.87%)
Nov 20, 2008 31.20 31.94 28.87 29.37 13,170,657 -2.39(-7.52%)
Nov 19, 2008 33.80 34.00 31.52 31.75 13,692,916 -2.21(-6.50%)
Nov 18, 2008 33.48 34.20 32.51 33.96 10,385,019 +0.52(+1.55%)
Nov 17, 2008 34.14 34.82 33.44 33.44 9,701,962 -1.03(-2.99%)
Nov 14, 2008 35.30 36.21 34.27 34.48 7,671,768 -1.71(-4.73%)
Nov 13, 2008 33.59 36.19 32.22 36.19 11,184,378 +2.60(+7.74%)
Nov 12, 2008 34.76 35.29 33.36 33.59 4,956,289 -1.70(-4.83%)
Nov 11, 2008 35.69 36.13 34.77 35.29 6,360,851 -0.84(-2.31%)
Nov 10, 2008 37.35 37.65 35.64 36.13 5,713,971 -0.52(-1.42%)
Nov 07, 2008 36.14 36.83 35.69 36.65 6,537,283 +0.81(+2.26%)
Nov 06, 2008 37.41 37.67 35.49 35.84 8,966,950 -1.75(-4.65%)
Nov 05, 2008 39.37 39.79 37.48 37.59 6,631,295 -2.21(-5.55%)
Nov 04, 2008 39.32 39.92 38.85 39.79 8,796,938 +1.41(+3.69%)
Nov 03, 2008 38.26 38.52 37.91 38.38 6,279,662 +0.10(+0.26%)
Oct 31, 2008 37.37 38.81 37.18 38.28 5,588,273 +0.79(+2.10%)
Oct 30, 2008 38.18 38.36 36.40 37.49 7,021,722 +1.15(+3.18%)
Oct 29, 2008 37.13 38.25 36.07 36.34 10,259,779 -0.95(-2.55%)
Oct 28, 2008 34.71 37.29 33.28 37.29 8,045,798 +3.64(+10.83%)
Oct 27, 2008 33.97 35.30 33.43 33.65 4,748,806 -1.05(-3.04%)
Oct 24, 2008 33.69 35.46 33.20 34.70 6,284,003 -1.29(-3.59%)
Oct 23, 2008 35.76 36.49 33.86 35.99 9,260,009 +0.36(+1.01%)
Oct 22, 2008 37.04 37.89 34.53 35.63 6,461,264 -2.26(-5.96%)
Oct 21, 2008 38.36 38.98 37.61 37.89 5,754,359 -0.91(-2.34%)
Oct 20, 2008 37.46 38.83 37.10 38.80 5,587,101 +1.75(+4.73%)
Oct 17, 2008 35.82 38.72 35.82 37.04 6,789,500 -0.29(-0.77%)
Oct 16, 2008 36.26 37.33 34.06 37.33 10,544,901 +1.55(+4.34%)
Oct 15, 2008 38.83 38.83 35.62 35.78 6,782,984 -3.54(-9.01%)
Oct 14, 2008 41.19 41.60 38.27 39.32 7,902,670 +0.23(+0.59%)
Oct 13, 2008 37.56 39.22 36.19 39.09 4,855,984 +4.45(+12.83%)
Oct 10, 2008 33.54 36.46 32.04 34.65 9,255,424 -1.26(-3.50%)
Oct 09, 2008 38.93 39.50 35.17 35.90 4,676,617 -2.58(-6.71%)
Oct 08, 2008 38.46 40.29 37.92 38.49 6,644,884 -0.78(-1.98%)
Oct 07, 2008 42.54 42.62 39.27 39.27 5,353,684 -3.07(-7.25%)
Oct 06, 2008 42.57 42.75 40.08 42.33 6,082,217 -1.59(-3.61%)
Oct 03, 2008 45.34 46.07 43.65 43.92 5,738,274 -0.84(-1.87%)
Oct 02, 2008 46.01 46.05 44.43 44.76 3,055,890 -1.37(-2.97%)
Oct 01, 2008 45.85 46.50 45.20 46.13 3,598,557 +0.02(+0.05%)
Sep 30, 2008 45.94 46.25 44.46 46.11 3,746,758 +1.43(+3.20%)
Sep 29, 2008 47.15 47.98 43.75 44.68 5,840,794 -3.31(-6.89%)
Sep 26, 2008 47.23 48.06 46.75 47.98 0 +0.15(+0.32%)
Sep 25, 2008 47.57 48.22 47.00 47.83 3,564,150 +0.53(+1.11%)
Sep 24, 2008 47.20 47.32 46.58 47.31 3,131,838 -0.06(-0.12%)
Sep 23, 2008 48.27 48.58 47.12 47.36 3,818,468 -0.56(-1.17%)
Sep 22, 2008 49.83 50.25 47.91 47.93 4,876,064 -2.02(-4.05%)
Sep 19, 2008 49.00 49.95 48.32 49.95 0 +2.29(+4.80%)
Sep 18, 2008 46.02 48.06 44.24 47.66 7,862,651 +2.29(+5.04%)
Sep 17, 2008 46.73 47.09 45.29 45.37 7,719,871 -2.30(-4.82%)
Sep 16, 2008 45.47 47.81 45.41 47.67 6,674,917 +0.83(+1.77%)
Sep 15, 2008 47.13 48.64 46.82 46.84 4,036,182 -2.63(-5.32%)
Sep 12, 2008 48.84 49.60 48.69 49.48 2,179,611 +0.14(+0.28%)
Sep 11, 2008 48.17 49.36 47.78 49.34 3,245,558 +0.61(+1.26%)
Sep 10, 2008 48.94 49.33 48.24 48.73 3,970,423 +0.09(+0.19%)
Sep 09, 2008 50.91 51.15 48.61 48.63 3,448,854 -1.99(-3.93%)
Sep 08, 2008 51.09 51.12 49.21 50.63 3,917,725 +1.41(+2.87%)
Sep 05, 2008 48.58 49.33 48.06 49.21 0 +0.39(+0.80%)
Sep 04, 2008 50.09 50.14 48.81 48.82 2,506,669 -1.57(-3.12%)
Sep 03, 2008 50.06 50.48 49.95 50.40 1,972,988 +0.26(+0.52%)
Sep 02, 2008 50.79 51.05 49.88 50.14 2,807,543 +0.01(+0.03%)
Aug 29, 2008 50.45 50.66 50.12 50.12 1,920,276 -0.45(-0.90%)
Aug 28, 2008 50.13 50.62 49.93 50.58 1,928,357 +0.90(+1.82%)
Aug 27, 2008 49.22 49.83 49.19 49.67 2,180,149 +0.43(+0.86%)
Aug 26, 2008 49.01 49.39 48.81 49.25 1,584,862 +0.25(+0.50%)
Aug 25, 2008 49.79 50.00 48.89 49.00 1,650,443 -1.00(-1.99%)
Aug 22, 2008 49.71 50.06 49.58 50.00 2,491,975 +0.60(+1.21%)
Aug 21, 2008 48.97 49.55 48.86 49.40 1,983,314 +0.05(+0.10%)
Aug 20, 2008 49.07 49.36 48.63 49.35 2,148,692 +0.38(+0.77%)
Aug 19, 2008 49.35 49.35 48.79 48.97 1,886,225 -0.73(-1.47%)
Aug 18, 2008 50.35 50.66 49.42 49.70 1,972,775 -0.77(-1.52%)
Aug 15, 2008 50.34 50.60 50.14 50.47 0 +0.32(+0.65%)
Aug 14, 2008 49.45 50.40 49.35 50.14 2,050,432 +0.38(+0.75%)
Aug 13, 2008 49.83 50.11 49.31 49.77 2,510,980 -0.35(-0.69%)
Aug 12, 2008 50.86 50.86 49.86 50.11 2,473,927 -0.87(-1.70%)
Aug 11, 2008 50.38 51.31 50.25 50.98 1,646,296 +0.59(+1.17%)
Aug 08, 2008 49.00 50.53 48.96 50.39 2,006,144 +1.23(+2.51%)
Aug 07, 2008 49.67 49.97 48.97 49.15 2,238,294 -1.09(-2.17%)
Aug 06, 2008 49.92 50.32 49.72 50.24 2,083,281 +0.09(+0.19%)
Aug 05, 2008 49.10 50.16 49.07 50.15 2,489,417 +1.44(+2.95%)
Aug 04, 2008 49.18 49.20 48.55 48.71 1,935,318 -0.47(-0.95%)
Aug 01, 2008 49.64 49.68 48.84 49.18 2,854,874 -0.12(-0.23%)
Jul 31, 2008 49.53 50.00 49.25 49.30 3,755,993 -0.58(-1.17%)
Jul 30, 2008 49.41 49.94 48.98 49.88 2,937,670 +0.90(+1.84%)
Jul 29, 2008 48.98 49.02 47.73 48.98 3,557,849 +1.26(+2.63%)
Jul 28, 2008 48.64 48.93 47.68 47.73 2,537,256 -0.93(-1.91%)
Jul 25, 2008 48.92 49.17 48.44 48.66 2,992,360 -0.09(-0.19%)
Jul 24, 2008 50.31 50.32 48.65 48.75 3,775,869 -1.47(-2.93%)
Jul 23, 2008 49.82 50.68 49.79 50.22 3,733,028 +0.35(+0.69%)
Jul 22, 2008 48.58 49.88 48.26 49.88 3,519,568 +1.08(+2.22%)
Jul 21, 2008 49.06 49.28 48.67 48.79 3,023,014 -0.06(-0.12%)
Jul 18, 2008 48.74 48.93 48.35 48.85 4,970,823 +0.37(+0.76%)
Jul 17, 2008 48.00 48.63 47.65 48.48 6,765,044 +0.95(+2.00%)
Jul 16, 2008 46.25 47.78 46.10 47.53 3,768,343 +1.41(+3.07%)
Jul 15, 2008 46.66 47.08 45.65 46.12 6,440,292 -0.76(-1.62%)
Jul 14, 2008 48.24 48.26 46.81 46.87 5,347,436 -0.64(-1.34%)
Jul 11, 2008 47.58 48.33 47.06 47.51 3,911,300 -0.71(-1.47%)
Jul 10, 2008 48.01 48.46 47.64 48.22 3,923,273 +0.22(+0.45%)
Jul 09, 2008 49.27 49.48 48.00 48.00 3,152,349 -1.25(-2.54%)
Jul 08, 2008 48.17 49.26 47.80 49.25 4,296,136 +1.18(+2.46%)
Jul 07, 2008 48.97 49.17 47.73 48.06 4,522,670 -0.74(-1.51%)
Jul 04, 2008 49.37 49.37 48.45 48.80 2,242,193 +0.00(+0.00%)
Jul 03, 2008 49.37 49.37 48.45 48.80 2,242,193 -0.01(-0.03%)
Jul 02, 2008 49.80 50.05 48.81 48.81 3,048,518 -1.17(-2.34%)
Jul 01, 2008 49.34 50.06 49.06 49.98 5,577,666 +0.15(+0.30%)
Jun 30, 2008 49.86 50.23 49.54 49.83 3,480,328 +0.11(+0.22%)
Jun 27, 2008 49.97 50.27 49.53 49.72 3,760,476 -0.30(-0.59%)
Jun 26, 2008 51.03 51.03 49.98 50.02 2,941,147 -1.45(-2.82%)
Jun 25, 2008 51.46 52.04 51.36 51.47 4,017,091 +0.25(+0.48%)
Jun 24, 2008 51.05 51.66 50.70 51.23 2,633,871 -0.03(-0.06%)
Jun 23, 2008 51.55 51.55 51.13 51.25 2,381,791 -0.08(-0.15%)
Jun 20, 2008 51.76 51.91 51.19 51.33 3,221,852 -0.95(-1.81%)
Jun 19, 2008 52.29 52.39 51.81 52.28 2,205,608 -0.02(-0.04%)
Jun 18, 2008 52.42 52.55 52.04 52.30 1,646,743 -0.52(-0.98%)
Jun 17, 2008 53.41 53.53 52.78 52.82 1,756,032 -0.30(-0.57%)
Jun 16, 2008 52.71 53.40 52.71 53.12 1,851,799 +0.01(+0.03%)
Jun 13, 2008 52.77 53.20 52.43 53.11 2,173,536 +0.65(+1.24%)
Jun 12, 2008 52.68 53.02 52.13 52.46 2,612,101 -0.04(-0.07%)
Jun 11, 2008 53.17 53.21 52.34 52.50 2,358,160 -0.74(-1.40%)
Jun 10, 2008 53.38 53.57 52.97 53.24 2,942,380 -0.12(-0.23%)
Jun 09, 2008 53.65 53.88 53.05 53.36 2,894,887 +0.01(+0.03%)
Jun 06, 2008 54.68 54.70 53.25 53.35 2,827,682 -1.75(-3.18%)
Jun 05, 2008 54.16 55.10 54.10 55.10 2,641,717 +1.11(+2.06%)
Jun 04, 2008 54.04 54.49 53.81 53.99 3,083,761 -0.18(-0.33%)
Jun 03, 2008 54.84 54.84 53.89 54.17 2,552,564 -0.41(-0.75%)
Jun 02, 2008 55.01 55.04 54.28 54.58 2,168,195 -0.50(-0.90%)
May 30, 2008 55.33 55.33 55.01 55.08 2,830,744 -0.06(-0.12%)
May 29, 2008 54.82 55.48 54.70 55.14 2,809,605 +0.30(+0.54%)
May 28, 2008 54.78 54.87 54.34 54.85 1,980,264 +0.12(+0.22%)
May 27, 2008 54.55 54.79 54.28 54.73 3,369,438 +0.22(+0.41%)
May 26, 2008 55.19 55.19 54.47 54.50 0 +0.00(+0.00%)
May 23, 2008 55.19 55.19 54.47 54.50 3,207,242 -0.79(-1.42%)
May 22, 2008 55.32 55.61 55.24 55.29 3,397,822 -0.01(-0.03%)
May 21, 2008 56.31 56.32 55.21 55.30 2,462,690 -0.86(-1.53%)
May 20, 2008 56.49 56.55 55.97 56.16 2,857,551 -0.52(-0.92%)
May 19, 2008 56.65 57.15 56.49 56.69 1,079,493 +0.13(+0.22%)
May 16, 2008 56.67 56.80 56.15 56.56 1,481,841 +0.07(+0.13%)
May 15, 2008 56.07 56.49 55.87 56.49 1,317,378 +0.54(+0.97%)
May 14, 2008 56.00 56.34 55.91 55.95 1,187,902 +0.28(+0.51%)
May 13, 2008 55.97 55.97 55.48 55.66 1,982,991 -0.08(-0.14%)
May 12, 2008 55.32 55.79 55.12 55.74 1,862,923 +0.55(+0.99%)
May 09, 2008 55.21 55.42 55.01 55.19 1,911,331 -0.40(-0.71%)
May 08, 2008 55.63 55.74 55.19 55.59 1,695,408 +0.15(+0.27%)
May 07, 2008 56.61 56.61 55.36 55.44 2,881,410 -1.12(-1.99%)
May 06, 2008 55.70 56.64 55.57 56.56 2,255,997 +0.50(+0.89%)
May 05, 2008 56.28 56.37 55.91 56.07 1,581,686 -0.27(-0.47%)
May 02, 2008 56.70 56.75 56.07 56.34 2,787,306 +0.21(+0.37%)
May 01, 2008 55.09 56.17 55.09 56.13 2,243,327 +0.91(+1.65%)
Apr 30, 2008 55.38 56.02 55.17 55.22 1,874,110 -0.13(-0.23%)
Apr 29, 2008 55.46 55.66 55.20 55.35 4,626,305 -0.23(-0.42%)
Apr 28, 2008 55.62 55.84 55.45 55.58 1,420,604 -0.08(-0.14%)
Apr 25, 2008 55.45 55.70 54.86 55.66 2,366,481 +0.54(+0.98%)
Apr 24, 2008 54.60 55.40 54.31 55.12 2,695,410 +0.56(+1.02%)
Apr 23, 2008 54.73 54.93 54.30 54.56 1,345,646 -0.08(-0.15%)
Apr 22, 2008 54.84 54.89 54.44 54.64 1,577,105 -0.26(-0.47%)
Apr 21, 2008 54.99 55.04 54.65 54.90 1,156,483 -0.46(-0.83%)
Apr 18, 2008 55.52 55.52 55.05 55.36 2,067,007 +0.91(+1.67%)
Apr 17, 2008 54.19 54.65 54.10 54.45 1,956,481 +0.14(+0.25%)
Apr 16, 2008 53.64 54.43 53.53 54.31 2,076,960 +1.18(+2.23%)
Apr 15, 2008 53.18 53.25 52.71 53.13 2,077,060 +0.25(+0.48%)
Apr 14, 2008 52.96 53.08 52.70 52.88 1,664,288 -0.20(-0.38%)
Apr 11, 2008 53.53 53.80 52.99 53.08 1,157,754 -0.98(-1.81%)
Apr 10, 2008 54.13 54.46 53.77 54.06 1,581,463 -0.10(-0.19%)
Apr 09, 2008 54.72 54.79 53.96 54.16 2,002,119 -0.52(-0.95%)
Apr 08, 2008 54.60 54.81 54.42 54.68 2,232,375 -0.23(-0.42%)
Apr 07, 2008 55.01 55.45 54.76 54.91 2,130,412 +0.32(+0.59%)
Apr 04, 2008 54.79 55.12 54.46 54.59 2,299,002 -0.24(-0.43%)
Apr 03, 2008 54.43 55.05 54.32 54.83 3,644,974 +0.17(+0.32%)
Apr 02, 2008 54.82 55.13 54.47 54.65 5,121,808 -0.05(-0.09%)
Apr 01, 2008 53.52 54.73 53.33 54.70 2,672,478 +1.70(+3.20%)
Mar 31, 2008 52.37 53.01 52.21 53.01 4,689,980 +0.55(+1.05%)
Mar 28, 2008 53.08 53.10 52.21 52.46 2,017,039 -0.27(-0.52%)
Mar 27, 2008 53.59 53.64 52.73 52.73 3,917,940 -0.66(-1.23%)
Mar 26, 2008 53.53 53.65 53.17 53.39 3,102,222 -0.53(-0.99%)
Mar 25, 2008 53.84 54.07 53.36 53.92 3,964,015 +0.14(+0.27%)
Mar 24, 2008 53.40 54.31 53.36 53.78 3,964,632 +0.13(+0.24%)
Mar 21, 2008 52.19 53.65 51.93 53.65 7,474,875 +0.00(+0.00%)
Mar 20, 2008 52.19 53.65 51.93 53.65 7,474,875 +1.51(+2.89%)
Mar 19, 2008 53.59 53.85 52.00 52.14 4,549,474 -1.15(-2.17%)
Mar 18, 2008 52.13 53.30 51.85 53.30 3,699,689 +2.29(+4.48%)
Mar 17, 2008 49.89 51.48 49.66 51.01 3,697,212 -0.44(-0.86%)
Mar 14, 2008 52.96 53.11 50.97 51.45 3,698,211 -1.32(-2.50%)
Mar 13, 2008 51.80 52.96 51.28 52.77 3,865,071 +0.39(+0.74%)
Mar 12, 2008 53.06 53.57 52.38 52.38 2,588,210 -0.56(-1.06%)
Mar 11, 2008 52.29 52.99 51.35 52.94 7,458,264 +2.10(+4.13%)
Mar 10, 2008 51.80 51.80 50.74 50.84 3,014,767 -0.75(-1.45%)
Mar 07, 2008 51.69 52.46 51.17 51.59 4,329,256 -0.40(-0.76%)
Mar 06, 2008 53.10 53.18 51.99 51.99 3,396,604 -1.36(-2.56%)
Mar 05, 2008 53.44 53.88 52.86 53.35 2,580,258 +0.15(+0.28%)
Mar 04, 2008 53.04 53.34 52.37 53.20 3,509,313 -0.19(-0.35%)
Mar 03, 2008 53.35 53.58 52.96 53.39 3,539,211 -0.03(-0.05%)
Feb 29, 2008 54.44 54.47 53.22 53.42 2,431,642 -1.41(-2.57%)
Feb 28, 2008 55.22 55.44 54.83 54.83 2,374,079 -0.66(-1.20%)
Feb 27, 2008 55.43 56.00 55.29 55.49 1,986,192 -0.16(-0.29%)
Feb 26, 2008 55.12 55.93 54.99 55.65 2,548,416 +0.35(+0.63%)
Feb 25, 2008 54.50 55.48 54.18 55.30 3,527,424 +0.76(+1.39%)
Feb 22, 2008 54.23 54.60 53.38 54.55 2,914,172 +0.61(+1.14%)
Feb 21, 2008 54.97 55.02 53.86 53.93 2,922,634 -0.81(-1.48%)
Feb 20, 2008 53.88 54.89 53.68 54.74 3,390,960 +0.30(+0.54%)
Feb 19, 2008 55.01 55.06 54.15 54.44 8,698,790 +0.11(+0.20%)
Feb 18, 2008 54.00 54.36 53.74 54.34 0 +0.00(+0.00%)
Feb 15, 2008 54.00 54.36 53.74 54.34 2,781,542 +0.14(+0.25%)
Feb 14, 2008 54.99 55.02 54.14 54.20 3,158,728 -0.61(-1.12%)
Feb 13, 2008 54.69 54.93 54.17 54.81 2,547,501 +0.50(+0.92%)
Feb 12, 2008 54.14 54.74 53.82 54.31 5,339,915 +0.63(+1.17%)
Feb 11, 2008 53.15 53.86 52.99 53.69 3,750,792 +0.01(+0.03%)
Feb 08, 2008 53.87 54.13 53.25 53.67 2,228,941 -0.50(-0.92%)
Feb 07, 2008 53.55 54.44 53.27 54.17 4,015,269 +0.51(+0.95%)
Feb 06, 2008 54.40 54.67 53.58 53.66 2,235,034 -0.40(-0.73%)
Feb 05, 2008 55.10 55.11 54.00 54.05 5,805,370 -1.89(-3.38%)
Feb 04, 2008 56.34 56.42 55.80 55.95 3,281,644 -0.50(-0.88%)
Feb 01, 2008 55.87 56.59 55.78 56.44 4,291,983 +0.87(+1.56%)
Jan 31, 2008 53.84 56.00 53.73 55.58 4,693,554 +1.02(+1.87%)
Jan 30, 2008 54.73 56.06 54.55 54.56 4,575,360 -0.34(-0.62%)
Jan 29, 2008 54.83 55.05 54.36 54.90 4,692,986 +0.60(+1.10%)
Jan 28, 2008 53.18 54.30 52.78 54.30 5,276,580 +1.20(+2.26%)
Jan 25, 2008 54.31 54.67 52.96 53.10 4,713,504 -0.79(-1.47%)
Jan 24, 2008 53.91 54.21 53.30 53.90 6,219,319 +0.34(+0.63%)
Jan 23, 2008 50.75 53.64 50.53 53.56 6,521,411 +1.41(+2.70%)
Jan 22, 2008 46.19 52.55 39.97 52.15 6,502,274 -0.09(-0.18%)
Jan 21, 2008 53.25 53.45 51.69 52.24 0 +0.00(+0.00%)
Jan 18, 2008 53.25 53.45 51.69 52.24 10,221,069 -0.58(-1.09%)
Jan 17, 2008 54.67 54.70 52.68 52.82 4,473,643 -1.72(-3.15%)
Jan 16, 2008 54.57 55.37 54.33 54.54 3,749,867 -0.13(-0.24%)
Jan 15, 2008 55.38 55.47 54.67 54.67 4,452,240 -1.26(-2.25%)
Jan 14, 2008 55.92 56.17 55.67 55.92 3,491,660 +0.35(+0.64%)
Jan 11, 2008 55.74 56.29 55.35 55.57 4,462,871 -0.59(-1.05%)
Jan 10, 2008 55.27 56.63 55.02 56.16 5,806,665 +0.53(+0.95%)
Jan 09, 2008 55.06 55.69 54.42 55.63 4,849,703 +0.65(+1.18%)
Jan 08, 2008 56.47 56.78 54.91 54.99 6,432,953 -1.21(-2.16%)
Jan 07, 2008 56.28 56.56 55.76 56.20 5,603,384 +0.35(+0.63%)
Jan 04, 2008 56.75 56.91 55.84 55.84 3,754,540 -1.34(-2.33%)
Jan 03, 2008 57.52 57.68 57.11 57.18 3,294,608 -0.07(-0.13%)
Jan 02, 2008 58.18 58.28 57.09 57.25 3,510,365 -0.66(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.