Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Midcap 400 Ishares Core ETF (NY: IJH )

60.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 66.53 67.16 66.09 66.17 835,140 -0.24(-0.36%)
Apr 29, 2008 66.73 66.73 66.05 66.41 175,657 -0.38(-0.57%)
Apr 28, 2008 66.75 67.04 66.28 66.79 384,237 +0.21(+0.32%)
Apr 25, 2008 65.93 66.68 65.58 66.58 329,260 +0.95(+1.45%)
Apr 24, 2008 65.25 66.04 64.53 65.63 4,055,147 +0.43(+0.66%)
Apr 23, 2008 65.23 65.56 64.83 65.20 232,032 +0.17(+0.27%)
Apr 22, 2008 65.68 65.68 64.65 65.03 775,486 -0.90(-1.37%)
Apr 21, 2008 65.41 65.96 65.41 65.93 532,291 +0.16(+0.24%)
Apr 18, 2008 65.93 66.22 65.54 65.77 464,571 +0.89(+1.38%)
Apr 17, 2008 64.86 65.06 64.49 64.87 290,307 -0.10(-0.16%)
Apr 16, 2008 63.78 65.17 63.76 64.98 347,836 +1.69(+2.68%)
Apr 15, 2008 63.36 63.41 62.74 63.28 286,745 +0.22(+0.35%)
Apr 14, 2008 63.16 63.40 62.86 63.06 206,649 -0.09(-0.14%)
Apr 11, 2008 63.62 63.86 62.99 63.15 347,029 -1.16(-1.80%)
Apr 10, 2008 63.51 64.44 63.33 64.30 338,681 +0.86(+1.36%)
Apr 09, 2008 64.61 64.67 63.33 63.44 251,158 -1.12(-1.73%)
Apr 08, 2008 63.96 64.72 63.96 64.56 364,205 +0.02(+0.02%)
Apr 07, 2008 64.68 65.14 64.26 64.54 340,416 +0.16(+0.25%)
Apr 04, 2008 64.10 64.90 63.92 64.38 319,824 +0.32(+0.49%)
Apr 03, 2008 63.45 64.25 63.45 64.07 311,082 +0.23(+0.36%)
Apr 02, 2008 63.55 64.30 63.37 63.84 362,532 +0.39(+0.61%)
Apr 01, 2008 62.10 63.50 62.02 63.45 933,466 +1.88(+3.06%)
Mar 31, 2008 60.98 61.66 60.76 61.56 1,512,846 +0.63(+1.03%)
Mar 28, 2008 61.54 61.84 60.83 60.94 277,550 -0.56(-0.91%)
Mar 27, 2008 62.26 62.48 61.48 61.50 541,385 -0.50(-0.80%)
Mar 26, 2008 62.44 62.56 61.99 62.00 392,748 -0.77(-1.22%)
Mar 25, 2008 62.26 62.92 61.96 62.77 810,162 +0.41(+0.66%)
Mar 24, 2008 61.03 62.74 60.94 62.36 633,371 +1.85(+3.06%)
Mar 21, 2008 59.78 60.92 59.27 60.50 567,938 +0.00(+0.00%)
Mar 20, 2008 59.78 60.92 59.27 60.50 567,938 +0.79(+1.33%)
Mar 19, 2008 61.42 61.89 59.71 59.71 520,666 -1.51(-2.47%)
Mar 18, 2008 59.93 61.30 59.72 61.22 916,736 +2.38(+4.04%)
Mar 17, 2008 58.86 59.75 58.28 58.85 879,505 -1.44(-2.39%)
Mar 14, 2008 61.64 61.69 59.54 60.29 1,616,856 -0.98(-1.60%)
Mar 13, 2008 59.83 61.46 59.33 61.27 789,489 +0.82(+1.36%)
Mar 12, 2008 60.92 61.55 60.45 60.45 402,214 -0.38(-0.63%)
Mar 11, 2008 60.23 60.84 59.29 60.83 909,226 +1.84(+3.11%)
Mar 10, 2008 60.15 60.23 58.85 58.99 812,252 -1.09(-1.82%)
Mar 07, 2008 60.19 61.02 59.58 60.08 827,827 -0.61(-1.00%)
Mar 06, 2008 61.86 62.21 60.66 60.69 651,535 -1.76(-2.82%)
Mar 05, 2008 62.29 62.87 61.83 62.45 798,558 +0.37(+0.60%)
Mar 04, 2008 61.77 62.28 61.12 62.08 490,867 -0.26(-0.42%)
Mar 03, 2008 62.29 62.66 61.69 62.34 558,255 +0.06(+0.10%)
Feb 29, 2008 63.58 63.62 62.10 62.28 811,661 -1.97(-3.06%)
Feb 28, 2008 64.49 64.72 63.93 64.25 740,028 -0.63(-0.98%)
Feb 27, 2008 64.72 65.56 64.50 64.88 1,184,556 -0.24(-0.36%)
Feb 26, 2008 64.75 65.54 64.30 65.12 934,631 +0.64(+0.99%)
Feb 25, 2008 63.25 64.65 63.00 64.48 1,219,962 +1.24(+1.95%)
Feb 22, 2008 63.28 63.33 62.12 63.24 978,251 +0.32(+0.50%)
Feb 21, 2008 64.08 64.38 62.80 62.93 1,387,763 -0.73(-1.14%)
Feb 20, 2008 62.48 63.87 62.38 63.66 1,463,872 +0.77(+1.22%)
Feb 19, 2008 63.44 63.68 62.67 62.89 896,988 +0.02(+0.03%)
Feb 18, 2008 62.58 62.90 62.08 62.87 0 +0.00(+0.00%)
Feb 15, 2008 62.58 62.90 62.08 62.87 710,870 -0.10(-0.16%)
Feb 14, 2008 64.19 64.19 62.90 62.97 631,104 -0.90(-1.41%)
Feb 13, 2008 63.74 64.00 63.29 63.88 324,012 +0.76(+1.20%)
Feb 12, 2008 63.16 63.83 62.70 63.12 320,367 +0.20(+0.31%)
Feb 11, 2008 62.73 63.20 62.07 62.92 485,147 +0.29(+0.47%)
Feb 08, 2008 62.55 63.18 62.12 62.63 276,230 +0.15(+0.24%)
Feb 07, 2008 61.65 62.87 61.33 62.48 488,306 +0.59(+0.95%)
Feb 06, 2008 62.89 63.26 61.85 61.89 995,172 -0.74(-1.18%)
Feb 05, 2008 63.60 63.94 62.63 62.63 865,855 -1.81(-2.80%)
Feb 04, 2008 64.87 64.93 64.26 64.43 426,398 -0.47(-0.72%)
Feb 01, 2008 63.64 64.96 63.54 64.90 1,110,780 +1.47(+2.32%)
Jan 31, 2008 61.18 63.85 61.06 63.43 999,906 +1.31(+2.12%)
Jan 30, 2008 62.34 63.60 62.08 62.11 1,072,747 -0.59(-0.93%)
Jan 29, 2008 62.56 62.81 61.92 62.70 536,032 +0.62(+1.00%)
Jan 28, 2008 60.63 62.11 60.25 62.08 718,099 +1.13(+1.86%)
Jan 25, 2008 61.86 62.19 60.67 60.95 532,502 -0.48(-0.77%)
Jan 24, 2008 61.13 61.71 60.65 61.42 950,731 +0.70(+1.16%)
Jan 23, 2008 58.04 60.80 57.64 60.72 970,877 +1.37(+2.31%)
Jan 22, 2008 52.50 59.93 45.01 59.35 1,747,705 -0.30(-0.50%)
Jan 21, 2008 60.14 60.73 58.96 59.65 0 +0.00(+0.00%)
Jan 18, 2008 60.14 60.73 58.96 59.65 1,011,657 -0.20(-0.33%)
Jan 17, 2008 61.78 62.13 59.83 59.85 846,048 -1.77(-2.87%)
Jan 16, 2008 61.64 62.45 61.03 61.61 889,529 -0.45(-0.73%)
Jan 15, 2008 62.65 62.80 61.81 62.06 544,595 -1.45(-2.28%)
Jan 14, 2008 63.25 63.56 62.91 63.51 683,811 +0.68(+1.08%)
Jan 11, 2008 63.28 63.51 62.55 62.83 865,499 -0.89(-1.39%)
Jan 10, 2008 62.57 64.16 62.35 63.72 899,502 +0.58(+0.92%)
Jan 09, 2008 62.93 63.21 61.53 63.14 1,095,415 +0.36(+0.57%)
Jan 08, 2008 64.37 64.92 62.78 62.78 976,573 -1.46(-2.27%)
Jan 07, 2008 64.72 64.89 63.62 64.24 924,195 -0.17(-0.26%)
Jan 04, 2008 65.61 65.71 64.30 64.41 499,629 -1.89(-2.85%)
Jan 03, 2008 66.92 67.14 66.19 66.30 429,331 -0.54(-0.81%)
Jan 02, 2008 67.47 67.71 66.47 66.84 687,021 -0.43(-0.64%)
Jan 01, 2008 67.88 68.04 67.25 67.27 0 +0.00(+0.00%)
Dec 31, 2007 67.88 68.04 67.25 67.27 556,291 -0.76(-1.12%)
Dec 28, 2007 68.62 68.62 67.81 68.03 392,540 -0.01(-0.01%)
Dec 27, 2007 68.91 68.97 68.01 68.03 433,266 -1.29(-1.86%)
Dec 26, 2007 69.28 69.48 68.99 69.33 758,355 -0.08(-0.11%)
Dec 24, 2007 69.03 69.52 68.88 69.40 261,611 +0.47(+0.68%)
Dec 21, 2007 68.75 68.94 68.26 68.94 665,006 +0.93(+1.36%)
Dec 20, 2007 67.31 68.01 66.65 68.01 420,069 +1.01(+1.50%)
Dec 19, 2007 66.78 67.29 66.54 67.01 338,454 +0.13(+0.20%)
Dec 18, 2007 66.93 67.16 65.96 66.87 364,347 +0.41(+0.62%)
Dec 17, 2007 67.54 67.54 66.44 66.46 270,817 -1.05(-1.55%)
Dec 14, 2007 67.97 68.52 67.50 67.50 412,691 -1.20(-1.75%)
Dec 13, 2007 68.43 68.71 67.88 68.71 545,377 -0.14(-0.21%)
Dec 12, 2007 71.12 71.12 68.08 68.85 441,958 +0.56(+0.82%)
Dec 11, 2007 70.59 70.88 68.29 68.29 443,601 -2.23(-3.17%)
Dec 10, 2007 70.06 70.67 70.04 70.52 338,036 +0.57(+0.82%)
Dec 07, 2007 69.99 70.16 69.75 69.95 228,240 +0.20(+0.28%)
Dec 06, 2007 68.62 69.91 68.36 69.75 340,789 +1.32(+1.93%)
Dec 05, 2007 68.33 68.68 67.96 68.43 352,178 +0.89(+1.31%)
Dec 04, 2007 67.06 67.79 67.01 67.54 541,737 -0.16(-0.23%)
Dec 03, 2007 68.29 68.29 67.63 67.70 842,276 -0.41(-0.60%)
Nov 30, 2007 68.16 68.51 67.51 68.11 817,463 +0.54(+0.80%)
Nov 29, 2007 67.32 67.76 67.07 67.58 793,015 +0.17(+0.26%)
Nov 28, 2007 66.32 67.66 66.17 67.40 353,612 +1.97(+3.01%)
Nov 27, 2007 64.75 65.72 64.75 65.43 1,077,130 +0.70(+1.09%)
Nov 26, 2007 66.33 66.39 64.72 64.72 579,568 -1.01(-1.53%)
Nov 23, 2007 65.90 66.17 65.27 65.73 381,140 +0.78(+1.21%)
Nov 21, 2007 65.29 65.78 64.73 64.95 943,013 -1.07(-1.62%)
Nov 20, 2007 66.00 66.70 65.00 66.02 887,998 +0.11(+0.17%)
Nov 19, 2007 66.74 66.89 65.81 65.90 827,599 -1.31(-1.94%)
Nov 16, 2007 67.26 67.55 66.56 67.21 713,308 -0.03(-0.05%)
Nov 15, 2007 68.14 68.14 66.93 67.24 870,070 -1.04(-1.52%)
Nov 14, 2007 68.40 69.02 68.03 68.28 588,752 -0.10(-0.15%)
Nov 13, 2007 67.80 68.50 67.36 68.38 428,364 +1.73(+2.59%)
Nov 12, 2007 67.39 68.34 66.66 66.66 820,918 -1.26(-1.85%)
Nov 09, 2007 67.51 68.66 67.51 67.92 829,315 -1.00(-1.45%)
Nov 08, 2007 69.28 69.28 67.52 68.91 1,080,485 +0.18(+0.27%)
Nov 07, 2007 69.16 69.80 68.58 68.73 681,375 -1.39(-1.99%)
Nov 06, 2007 69.44 70.23 69.10 70.13 454,049 +0.83(+1.20%)
Nov 05, 2007 69.76 69.76 68.90 69.29 577,815 -0.53(-0.76%)
Nov 02, 2007 70.26 70.36 69.32 69.82 1,212,482 -0.06(-0.09%)
Nov 01, 2007 70.78 70.87 69.89 69.89 764,967 -1.68(-2.35%)
Oct 31, 2007 70.64 71.66 70.40 71.57 792,621 +1.20(+1.71%)
Oct 30, 2007 70.56 70.80 70.23 70.36 625,216 -0.44(-0.62%)
Oct 29, 2007 70.74 70.96 70.46 70.80 375,917 +0.25(+0.36%)
Oct 26, 2007 70.74 70.78 69.92 70.55 511,535 +0.65(+0.93%)
Oct 25, 2007 70.06 70.30 69.05 69.90 994,281 -0.13(-0.18%)
Oct 24, 2007 69.79 70.09 68.86 70.02 1,515,195 -0.19(-0.27%)
Oct 23, 2007 70.01 70.23 69.48 70.21 547,776 +0.59(+0.85%)
Oct 22, 2007 68.59 69.89 68.39 69.62 1,228,140 +0.74(+1.07%)
Oct 19, 2007 70.86 70.89 68.88 68.88 900,964 -2.14(-3.01%)
Oct 18, 2007 70.56 71.20 70.27 71.02 463,172 +0.03(+0.04%)
Oct 17, 2007 71.19 71.38 70.06 70.99 860,178 +0.31(+0.44%)
Oct 16, 2007 71.40 71.41 70.65 70.68 991,250 -0.82(-1.14%)
Oct 15, 2007 71.95 71.95 70.93 71.50 581,744 -0.43(-0.59%)
Oct 12, 2007 71.90 72.18 71.72 71.92 984,714 +0.13(+0.19%)
Oct 11, 2007 72.54 72.82 71.30 71.79 1,192,026 +0.19(+0.27%)
Oct 10, 2007 71.60 71.60 71.60 71.60 0 +0.00(+0.00%)
Oct 09, 2007 71.60 71.60 71.60 71.60 0 +0.00(+0.00%)
Oct 08, 2007 71.86 72.28 71.48 71.60 366,699 -0.51(-0.70%)
Oct 05, 2007 71.37 72.14 71.24 72.11 727,969 +1.24(+1.74%)
Oct 04, 2007 71.23 71.23 70.73 70.87 563,686 -0.16(-0.22%)
Oct 03, 2007 70.86 71.15 70.53 71.03 473,022 +0.21(+0.30%)
Oct 02, 2007 70.73 71.15 70.61 70.81 1,155,406 +0.18(+0.26%)
Oct 01, 2007 69.89 70.75 69.87 70.63 1,321,077 +0.80(+1.15%)
Sep 28, 2007 70.08 70.25 69.50 69.83 627,076 -0.17(-0.24%)
Sep 27, 2007 69.59 70.00 69.56 70.00 866,618 +0.56(+0.81%)
Sep 26, 2007 69.22 69.56 69.02 69.44 823,937 +0.30(+0.44%)
Sep 25, 2007 68.77 69.20 68.47 69.14 977,486 -0.08(-0.11%)
Sep 24, 2007 69.62 69.75 68.98 69.21 1,016,505 -0.21(-0.31%)
Sep 21, 2007 69.77 69.98 69.43 69.43 936,700 -0.10(-0.15%)
Sep 20, 2007 69.88 70.00 69.25 69.53 1,016,757 -0.42(-0.60%)
Sep 19, 2007 70.13 70.69 69.68 69.95 702,714 +0.38(+0.55%)
Sep 18, 2007 68.00 69.65 67.67 69.57 1,452,402 +1.85(+2.72%)
Sep 17, 2007 67.92 68.08 67.54 67.73 639,072 -0.35(-0.51%)
Sep 14, 2007 67.39 68.17 67.23 68.07 776,963 +0.20(+0.29%)
Sep 13, 2007 68.14 68.36 67.51 67.88 984,684 +0.06(+0.09%)
Sep 12, 2007 67.55 68.11 67.45 67.81 1,424,370 +0.08(+0.12%)
Sep 11, 2007 67.25 67.76 67.06 67.73 700,441 +0.84(+1.25%)
Sep 10, 2007 67.88 67.88 66.24 66.89 887,579 -0.69(-1.02%)
Sep 07, 2007 67.77 67.95 67.13 67.58 1,035,698 -1.08(-1.57%)
Sep 06, 2007 68.61 68.81 67.96 68.66 803,733 +0.30(+0.44%)
Sep 05, 2007 68.52 68.61 67.95 68.36 675,186 -0.44(-0.64%)
Sep 04, 2007 67.95 69.28 67.95 68.80 475,295 +0.61(+0.89%)
Aug 31, 2007 67.80 68.40 67.46 68.19 703,093 +1.05(+1.57%)
Aug 30, 2007 66.80 67.71 66.80 67.14 398,773 -0.39(-0.57%)
Aug 29, 2007 66.36 67.54 66.23 67.53 687,182 +1.63(+2.48%)
Aug 28, 2007 67.11 67.15 65.84 65.90 561,287 -1.55(-2.30%)
Aug 27, 2007 67.92 68.08 67.35 67.45 439,719 -0.80(-1.17%)
Aug 24, 2007 67.11 68.25 67.09 68.25 1,374,618 +1.01(+1.51%)
Aug 23, 2007 67.69 67.84 66.93 67.23 1,004,635 -0.17(-0.26%)
Aug 22, 2007 67.30 67.65 67.00 67.41 771,912 +0.89(+1.33%)
Aug 21, 2007 66.32 66.82 66.04 66.52 894,903 +0.15(+0.23%)
Aug 20, 2007 66.29 66.75 65.66 66.37 1,020,545 +0.08(+0.12%)
Aug 17, 2007 66.06 67.12 65.02 66.29 1,074,212 +1.56(+2.41%)
Aug 16, 2007 64.26 64.91 62.85 64.73 1,161,972 +0.01(+0.01%)
Aug 15, 2007 66.15 66.78 64.55 64.72 1,127,660 -1.45(-2.19%)
Aug 14, 2007 67.52 67.68 66.07 66.17 469,486 -1.13(-1.68%)
Aug 13, 2007 67.89 68.30 67.21 67.31 473,148 -0.01(-0.01%)
Aug 10, 2007 66.11 67.73 65.63 67.31 928,273 +0.44(+0.65%)
Aug 09, 2007 67.64 68.41 66.82 66.88 1,702,677 -2.00(-2.90%)
Aug 08, 2007 68.30 69.31 67.70 68.87 1,273,725 +1.18(+1.74%)
Aug 07, 2007 66.78 67.96 66.60 67.69 1,926,182 +0.73(+1.09%)
Aug 06, 2007 66.64 67.17 65.48 66.97 1,382,952 +0.55(+0.82%)
Aug 03, 2007 67.05 68.34 66.39 66.42 648,542 -1.92(-2.82%)
Aug 02, 2007 68.00 68.41 67.63 68.34 500,044 +0.67(+0.99%)
Aug 01, 2007 67.31 68.11 66.63 67.67 1,298,348 +0.44(+0.66%)
Jul 31, 2007 68.68 69.20 67.23 67.23 1,124,974 -0.99(-1.45%)
Jul 30, 2007 67.67 68.60 67.26 68.22 749,688 +0.96(+1.42%)
Jul 27, 2007 68.58 69.06 67.25 67.26 1,274,609 -1.15(-1.68%)
Jul 26, 2007 69.21 69.52 67.26 68.41 1,796,412 -1.68(-2.40%)
Jul 25, 2007 70.75 70.90 69.51 70.09 1,165,465 -0.29(-0.42%)
Jul 24, 2007 71.25 71.32 70.00 70.38 677,368 -1.66(-2.31%)
Jul 23, 2007 72.37 72.40 71.84 72.04 574,925 -0.01(-0.01%)
Jul 20, 2007 72.69 72.75 71.69 72.05 573,031 -0.73(-1.00%)
Jul 19, 2007 72.94 72.96 72.63 72.78 392,964 +0.30(+0.41%)
Jul 18, 2007 72.38 72.51 71.83 72.48 512,091 -0.15(-0.21%)
Jul 17, 2007 72.61 73.05 72.57 72.64 575,788 +0.08(+0.11%)
Jul 16, 2007 72.74 72.98 72.41 72.56 397,627 -0.30(-0.41%)
Jul 13, 2007 72.60 73.05 72.52 72.86 728,952 +0.18(+0.25%)
Jul 12, 2007 72.03 72.79 72.01 72.68 785,929 +0.89(+1.24%)
Jul 11, 2007 71.31 71.79 70.97 71.79 334,499 +0.58(+0.81%)
Jul 10, 2007 71.87 71.90 71.21 71.21 404,960 -1.03(-1.43%)
Jul 09, 2007 72.43 72.46 71.91 72.24 1,717,956 +0.05(+0.07%)
Jul 06, 2007 71.79 72.31 71.53 72.19 288,409 +0.51(+0.71%)
Jul 05, 2007 71.82 71.95 71.38 71.69 294,218 -0.21(-0.29%)
Jul 03, 2007 71.54 71.91 71.53 71.89 354,703 +0.38(+0.53%)
Jul 02, 2007 70.99 71.51 70.88 71.51 283,358 +0.81(+1.14%)
Jun 29, 2007 70.99 71.21 70.24 70.70 717,614 -0.18(-0.26%)
Jun 28, 2007 70.88 71.37 70.80 70.89 555,100 +0.04(+0.06%)
Jun 27, 2007 69.71 70.91 69.55 70.85 500,044 +1.06(+1.52%)
Jun 26, 2007 70.62 70.70 69.78 69.78 447,514 -0.58(-0.82%)
Jun 25, 2007 70.77 71.15 70.13 70.36 940,235 -0.66(-0.93%)
Jun 22, 2007 71.36 71.40 70.55 71.02 824,568 -0.51(-0.72%)
Jun 21, 2007 70.82 71.56 70.51 71.53 516,460 +0.51(+0.72%)
Jun 20, 2007 71.88 72.02 70.99 71.02 347,000 -0.71(-0.99%)
Jun 19, 2007 71.67 71.86 71.29 71.73 226,030 -0.05(-0.07%)
Jun 18, 2007 72.18 72.18 71.65 71.78 251,285 -0.28(-0.38%)
Jun 15, 2007 72.25 72.36 71.89 72.06 327,049 +0.51(+0.72%)
Jun 14, 2007 71.23 71.81 71.15 71.54 215,170 +0.63(+0.88%)
Jun 13, 2007 70.42 71.11 70.31 70.92 370,614 +0.82(+1.16%)
Jun 12, 2007 70.67 70.97 70.10 70.10 504,211 -0.91(-1.28%)
Jun 11, 2007 70.90 71.26 70.66 71.01 230,071 +0.06(+0.08%)
Jun 08, 2007 70.24 71.02 69.95 70.96 465,950 +0.87(+1.24%)
Jun 07, 2007 71.54 71.58 70.09 70.09 574,546 -1.49(-2.08%)
Jun 06, 2007 72.33 72.35 71.55 71.57 312,361 -1.16(-1.59%)
Jun 05, 2007 72.98 72.98 72.35 72.73 268,079 -0.31(-0.42%)
Jun 04, 2007 72.56 73.09 72.52 73.04 222,368 +0.28(+0.38%)
Jun 01, 2007 72.62 72.92 72.52 72.76 452,692 +0.44(+0.60%)
May 31, 2007 72.14 72.52 71.97 72.33 322,756 +0.30(+0.42%)
May 30, 2007 70.75 72.03 70.62 72.03 508,883 +0.83(+1.17%)
May 29, 2007 70.96 71.38 70.88 71.19 342,076 +0.40(+0.56%)
May 25, 2007 70.62 70.82 70.43 70.80 327,049 +0.42(+0.60%)
May 24, 2007 71.38 71.68 70.18 70.38 498,403 -0.98(-1.38%)
May 23, 2007 71.71 72.04 71.31 71.36 343,970 -0.13(-0.19%)
May 22, 2007 71.45 71.78 71.25 71.50 480,724 +0.02(+0.02%)
May 21, 2007 70.92 71.64 70.88 71.48 950,969 +0.62(+0.87%)
May 18, 2007 70.73 71.04 70.48 70.86 244,845 +0.44(+0.62%)
May 17, 2007 70.28 70.79 70.12 70.43 635,031 +0.05(+0.07%)
May 16, 2007 70.26 70.47 69.78 70.38 189,537 +0.32(+0.46%)
May 15, 2007 70.28 70.76 69.97 70.05 318,715 -0.26(-0.37%)
May 14, 2007 70.59 70.78 70.02 70.32 183,602 -0.21(-0.30%)
May 11, 2007 70.19 70.62 70.04 70.53 223,980 +0.38(+0.54%)
May 10, 2007 70.55 70.71 69.86 70.15 258,735 -0.58(-0.82%)
May 09, 2007 70.26 71.02 70.20 70.73 338,666 +0.47(+0.67%)
May 08, 2007 70.02 70.45 69.67 70.26 205,573 -0.14(-0.20%)
May 07, 2007 70.36 70.57 70.28 70.40 204,816 -0.13(-0.18%)
May 04, 2007 70.25 70.53 70.08 70.53 248,254 +0.47(+0.67%)
May 03, 2007 69.96 70.20 69.78 70.06 213,908 +0.13(+0.19%)
May 02, 2007 69.07 70.04 69.07 69.93 418,093 +0.82(+1.18%)
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.