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 )

58.11 -0.26 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2013 91.46 92.00 91.40 91.81 1,459,622 +0.34(+0.37%)
Jan 30, 2013 92.07 92.09 91.35 91.47 948,439 -0.60(-0.65%)
Jan 29, 2013 92.00 92.07 91.62 92.07 1,215,139 +0.01(+0.01%)
Jan 28, 2013 92.35 92.37 91.62 92.06 1,208,956 -0.11(-0.12%)
Jan 25, 2013 91.82 92.17 91.48 92.17 975,388 +0.83(+0.91%)
Jan 24, 2013 90.98 91.66 90.91 91.34 1,062,953 +0.48(+0.53%)
Jan 23, 2013 90.88 91.04 90.72 90.86 1,237,733 +0.00(+0.00%)
Jan 22, 2013 90.19 90.88 90.14 90.86 991,140 +0.78(+0.87%)
Jan 18, 2013 89.96 90.22 89.68 90.08 1,146,990 +0.13(+0.15%)
Jan 17, 2013 89.50 90.11 89.47 89.94 1,305,059 +0.73(+0.82%)
Jan 16, 2013 89.25 89.37 88.97 89.21 863,737 -0.15(-0.17%)
Jan 15, 2013 88.54 89.44 88.49 89.36 1,338,598 +0.37(+0.42%)
Jan 14, 2013 88.72 89.13 88.67 88.99 996,597 +0.21(+0.24%)
Jan 11, 2013 88.91 89.00 88.49 88.78 651,946 -0.06(-0.07%)
Jan 10, 2013 89.25 89.25 88.41 88.84 1,182,353 +0.11(+0.12%)
Jan 09, 2013 88.49 88.77 88.40 88.73 730,032 +0.53(+0.60%)
Jan 08, 2013 88.36 88.54 87.87 88.20 1,161,989 -0.25(-0.29%)
Jan 07, 2013 88.31 88.57 88.19 88.45 1,392,297 -0.23(-0.26%)
Jan 04, 2013 88.35 88.75 87.95 88.68 1,054,486 +0.61(+0.70%)
Jan 03, 2013 87.93 88.52 87.78 88.06 1,587,926 +0.03(+0.04%)
Jan 02, 2013 87.52 88.03 87.05 88.03 3,897,889 +2.45(+2.86%)
Dec 31, 2012 84.28 85.76 83.99 85.58 1,659,806 +1.30(+1.55%)
Dec 28, 2012 84.46 84.89 84.24 84.28 1,090,258 -0.60(-0.70%)
Dec 27, 2012 85.09 85.21 84.00 84.88 1,205,952 -0.12(-0.14%)
Dec 26, 2012 85.83 85.84 84.88 84.99 891,470 -0.63(-0.74%)
Dec 24, 2012 85.64 85.79 85.41 85.62 696,289 -0.24(-0.27%)
Dec 21, 2012 85.27 85.93 85.15 85.86 1,672,598 -0.66(-0.76%)
Dec 20, 2012 86.02 86.52 85.77 86.52 1,721,797 +0.61(+0.71%)
Dec 19, 2012 86.16 86.31 85.82 85.91 1,226,897 -0.10(-0.12%)
Dec 18, 2012 85.02 86.05 84.84 86.02 1,319,194 +1.13(+1.33%)
Dec 17, 2012 84.22 84.89 84.16 84.89 2,322,825 +0.78(+0.93%)
Dec 14, 2012 84.18 84.39 83.97 84.11 1,396,871 -0.19(-0.23%)
Dec 13, 2012 84.81 85.04 84.05 84.30 1,262,676 -0.52(-0.61%)
Dec 12, 2012 85.20 85.35 84.65 84.82 1,575,916 -0.09(-0.11%)
Dec 11, 2012 84.90 85.15 84.67 84.91 1,460,770 +0.37(+0.44%)
Dec 10, 2012 84.07 84.58 83.97 84.54 1,057,278 +0.52(+0.62%)
Dec 07, 2012 84.22 84.29 83.75 84.02 1,028,320 +0.07(+0.08%)
Dec 06, 2012 83.72 84.13 83.64 83.96 1,318,526 +0.18(+0.21%)
Dec 05, 2012 83.92 84.06 83.15 83.78 1,208,651 +0.16(+0.19%)
Dec 04, 2012 83.63 83.85 83.18 83.62 1,262,757 -0.15(-0.18%)
Nov 30, 2012 84.00 84.00 83.51 83.77 1,443,701 -0.06(-0.07%)
Nov 29, 2012 83.72 83.86 83.25 83.83 959,985 +0.58(+0.69%)
Nov 28, 2012 82.34 83.25 81.75 83.25 1,015,376 +0.55(+0.67%)
Nov 27, 2012 82.79 83.12 82.58 82.70 640,958 -0.17(-0.20%)
Nov 26, 2012 82.68 82.97 82.37 82.87 861,151 -0.08(-0.09%)
Nov 23, 2012 82.31 82.94 82.30 82.94 286,509 +0.91(+1.11%)
Nov 21, 2012 81.81 82.03 81.52 82.03 590,226 +0.33(+0.41%)
Nov 20, 2012 81.20 81.75 81.09 81.70 1,766,516 +0.28(+0.35%)
Nov 19, 2012 80.63 81.41 80.51 81.41 1,341,726 +1.61(+2.02%)
Nov 16, 2012 79.30 79.87 78.79 79.80 1,267,141 +0.57(+0.72%)
Nov 15, 2012 79.43 79.84 78.75 79.23 1,086,747 -0.35(-0.44%)
Nov 14, 2012 81.10 81.20 79.37 79.58 1,022,039 -1.33(-1.64%)
Nov 13, 2012 81.12 81.56 80.57 80.91 617,157 -0.21(-0.26%)
Nov 12, 2012 81.39 81.45 80.98 81.12 681,007 -0.08(-0.10%)
Nov 09, 2012 80.67 81.80 80.64 81.20 758,917 +0.17(+0.21%)
Nov 08, 2012 82.00 82.28 81.04 81.04 1,132,520 -1.12(-1.36%)
Nov 07, 2012 82.95 83.06 81.72 82.16 1,250,689 -1.74(-2.07%)
Nov 06, 2012 83.35 84.09 83.28 83.90 1,131,000 +0.73(+0.88%)
Nov 05, 2012 82.65 83.23 82.41 83.17 1,031,030 +0.48(+0.58%)
Nov 02, 2012 84.22 84.22 82.67 82.69 2,007,473 -1.23(-1.47%)
Nov 01, 2012 82.12 83.97 81.74 83.93 16,658,125 +1.98(+2.41%)
Oct 31, 2012 81.60 82.03 81.29 81.95 914,283 +0.38(+0.46%)
Oct 26, 2012 81.82 81.57 81.57 81.57 477,695 -0.22(-0.27%)
Oct 25, 2012 82.11 82.34 81.13 81.79 563,887 +0.18(+0.23%)
Oct 24, 2012 82.19 82.33 81.47 81.61 541,366 -0.25(-0.31%)
Oct 23, 2012 81.53 82.09 80.86 81.86 783,466 -0.64(-0.77%)
Oct 19, 2012 83.44 83.51 82.31 82.49 756,855 -1.26(-1.51%)
Oct 18, 2012 83.69 83.97 83.40 83.76 1,298,138 -0.10(-0.12%)
Oct 17, 2012 83.21 83.98 83.08 83.86 686,505 +0.66(+0.79%)
Oct 16, 2012 82.64 83.20 82.55 83.20 359,155 +0.89(+1.08%)
Oct 15, 2012 81.91 82.31 81.35 82.31 635,217 +0.74(+0.90%)
Oct 12, 2012 82.19 82.31 81.44 81.57 354,955 -0.64(-0.77%)
Oct 11, 2012 82.40 82.71 82.12 82.21 382,662 +0.38(+0.47%)
Oct 10, 2012 82.25 82.28 81.65 81.82 429,860 -0.43(-0.52%)
Oct 09, 2012 82.96 83.10 82.08 82.25 466,516 -0.74(-0.90%)
Oct 08, 2012 82.92 83.29 82.79 82.99 295,668 -0.38(-0.46%)
Oct 05, 2012 83.66 84.06 83.15 83.38 569,262 +0.03(+0.04%)
Oct 04, 2012 82.88 83.38 82.51 83.35 895,879 +0.75(+0.91%)
Oct 03, 2012 82.78 82.98 82.17 82.59 847,457 +0.02(+0.02%)
Oct 02, 2012 82.53 82.69 82.18 82.58 1,668,536 +0.31(+0.38%)
Oct 01, 2012 83.12 83.12 81.69 82.27 18,392,694 -0.30(-0.36%)
Sep 28, 2012 82.58 82.97 82.21 82.57 880,157 -0.43(-0.51%)
Sep 27, 2012 82.31 83.13 82.12 82.99 522,169 +0.97(+1.18%)
Sep 26, 2012 82.74 82.79 81.69 82.02 665,555 -0.59(-0.72%)
Sep 25, 2012 84.26 84.28 82.57 82.62 1,072,575 -1.29(-1.54%)
Sep 24, 2012 83.75 84.21 83.61 83.91 705,120 -0.13(-0.15%)
Sep 21, 2012 84.60 84.77 84.04 84.04 858,537 -0.01(-0.01%)
Sep 20, 2012 84.17 84.19 83.67 84.04 819,245 -0.58(-0.68%)
Sep 19, 2012 84.58 84.81 84.27 84.62 713,747 +0.20(+0.24%)
Sep 18, 2012 84.76 84.82 84.24 84.42 739,971 -0.55(-0.65%)
Sep 17, 2012 85.51 85.62 84.84 84.97 820,792 -0.88(-1.02%)
Sep 14, 2012 85.21 86.10 85.12 85.85 2,570,207 +0.95(+1.12%)
Sep 13, 2012 84.12 85.15 83.64 84.89 1,030,936 +0.77(+0.91%)
Sep 12, 2012 83.89 84.13 83.59 84.13 955,131 +0.46(+0.55%)
Sep 11, 2012 83.60 83.92 83.45 83.67 696,855 +0.09(+0.11%)
Sep 10, 2012 83.80 84.02 83.53 83.58 824,960 -0.36(-0.43%)
Sep 07, 2012 83.66 84.16 83.49 83.94 861,191 +0.46(+0.55%)
Sep 06, 2012 82.39 83.68 82.36 83.48 1,201,568 +1.58(+1.92%)
Sep 05, 2012 82.06 82.18 81.65 81.90 1,473,090 -0.18(-0.22%)
Sep 04, 2012 81.20 82.24 80.57 82.08 17,612,672 +0.98(+1.20%)
Aug 31, 2012 81.37 81.42 80.34 81.11 1,378,533 +0.41(+0.51%)
Aug 30, 2012 80.87 81.05 80.36 80.70 764,689 -0.63(-0.78%)
Aug 29, 2012 81.28 81.53 81.01 81.33 1,010,182 +0.40(+0.49%)
Aug 27, 2012 81.37 81.39 80.76 80.93 621,816 -0.02(-0.02%)
Aug 24, 2012 80.65 81.17 80.39 80.95 579,353 +0.23(+0.29%)
Aug 23, 2012 81.20 81.20 80.51 80.72 604,951 -0.55(-0.68%)
Aug 22, 2012 81.31 81.52 80.88 81.27 639,822 -0.21(-0.26%)
Aug 21, 2012 81.63 82.09 81.22 81.47 573,216 +0.18(+0.23%)
Aug 20, 2012 81.48 81.57 80.97 81.29 524,334 -0.26(-0.32%)
Aug 17, 2012 81.27 81.62 81.15 81.55 532,920 +0.37(+0.45%)
Aug 16, 2012 80.44 81.32 80.32 81.18 623,029 +0.73(+0.90%)
Aug 15, 2012 79.92 80.47 79.82 80.46 429,522 +0.45(+0.56%)
Aug 14, 2012 80.44 80.52 79.73 80.01 700,348 -0.10(-0.12%)
Aug 13, 2012 80.14 80.30 79.41 80.11 549,645 -0.11(-0.14%)
Aug 10, 2012 79.87 80.28 79.64 80.22 531,279 +0.03(+0.04%)
Aug 09, 2012 79.99 80.43 79.91 80.18 420,951 +0.15(+0.19%)
Aug 08, 2012 79.62 80.19 79.60 80.03 1,943,093 +0.11(+0.14%)
Aug 07, 2012 79.68 80.36 79.58 79.92 730,075 +0.76(+0.96%)
Aug 06, 2012 78.91 79.46 78.83 79.16 551,303 +0.43(+0.54%)
Aug 03, 2012 78.46 79.06 78.36 78.74 764,247 +1.52(+1.97%)
Aug 02, 2012 76.95 77.81 76.65 77.22 1,484,094 -0.48(-0.61%)
Aug 01, 2012 78.66 78.92 77.65 77.70 1,119,994 -0.68(-0.86%)
Jul 31, 2012 78.81 79.11 78.36 78.37 2,145,723 -0.53(-0.68%)
Jul 30, 2012 79.17 79.49 78.64 78.91 694,692 -0.18(-0.23%)
Jul 27, 2012 77.97 79.43 77.70 79.09 1,141,650 +1.58(+2.03%)
Jul 26, 2012 77.61 77.86 76.85 77.51 666,399 +1.16(+1.52%)
Jul 25, 2012 76.51 76.85 75.98 76.35 742,563 +0.11(+0.14%)
Jul 24, 2012 77.49 77.49 75.78 76.25 668,544 -1.12(-1.44%)
Jul 23, 2012 77.01 77.55 76.50 77.36 567,478 -1.00(-1.28%)
Jul 20, 2012 78.51 78.86 78.29 78.36 467,959 -0.79(-1.00%)
Jul 19, 2012 79.40 79.54 78.87 79.16 1,179,665 +0.04(+0.05%)
Jul 18, 2012 78.36 79.36 78.26 79.11 539,692 +0.58(+0.73%)
Jul 17, 2012 78.50 78.65 77.36 78.54 581,559 +0.46(+0.59%)
Jul 16, 2012 78.37 78.41 77.65 78.08 619,545 -0.45(-0.57%)
Jul 13, 2012 77.68 78.63 77.61 78.53 981,248 +1.18(+1.53%)
Jul 12, 2012 77.07 77.70 76.39 77.35 614,118 -0.26(-0.33%)
Jul 11, 2012 77.96 78.16 77.15 77.60 784,940 -0.21(-0.27%)
Jul 10, 2012 79.24 79.34 77.52 77.81 674,645 -0.90(-1.14%)
Jul 09, 2012 78.89 78.97 78.31 78.71 426,222 -0.29(-0.37%)
Jul 06, 2012 79.17 79.21 78.56 79.01 911,871 -0.93(-1.16%)
Jul 05, 2012 79.90 80.18 79.33 79.93 805,631 +0.03(+0.04%)
Jul 03, 2012 79.05 79.95 79.02 79.90 1,221,573 +0.88(+1.12%)
Jul 02, 2012 78.86 79.13 78.30 79.01 1,325,638 +0.47(+0.59%)
Jun 29, 2012 77.96 78.55 77.60 78.55 786,259 +2.21(+2.90%)
Jun 28, 2012 75.49 76.34 75.14 76.34 913,622 +0.23(+0.30%)
Jun 27, 2012 75.66 76.25 75.39 76.11 672,830 +0.72(+0.95%)
Jun 26, 2012 75.09 75.66 74.58 75.39 585,222 +0.50(+0.67%)
Jun 25, 2012 75.26 75.31 74.54 74.89 743,157 -1.37(-1.79%)
Jun 22, 2012 76.24 76.48 75.78 76.26 539,392 +0.38(+0.49%)
Jun 21, 2012 77.99 78.08 75.80 75.89 581,565 -2.10(-2.70%)
Jun 20, 2012 78.12 78.48 77.49 77.99 818,568 -0.08(-0.11%)
Jun 19, 2012 77.65 78.41 77.50 78.07 649,206 +0.83(+1.07%)
Jun 18, 2012 76.16 77.33 75.91 77.24 638,751 +0.74(+0.97%)
Jun 15, 2012 76.00 76.75 75.82 76.50 880,302 +0.70(+0.92%)
Jun 14, 2012 75.41 76.09 75.12 75.81 790,002 +0.55(+0.73%)
Jun 13, 2012 76.08 76.44 75.02 75.26 736,014 -1.06(-1.39%)
Jun 12, 2012 75.87 76.36 75.28 76.32 848,333 +0.74(+0.98%)
Jun 11, 2012 77.84 77.87 75.46 75.58 675,551 -1.45(-1.89%)
Jun 08, 2012 76.33 77.12 75.80 77.04 660,309 +0.65(+0.85%)
Jun 07, 2012 77.81 77.85 76.33 76.39 809,543 -0.34(-0.44%)
Jun 06, 2012 75.73 76.76 75.61 76.73 1,003,750 +1.63(+2.17%)
Jun 05, 2012 73.82 75.20 73.74 75.10 951,515 +0.97(+1.31%)
Jun 04, 2012 74.68 74.92 73.35 74.13 1,019,319 -0.47(-0.62%)
Jun 01, 2012 75.48 75.73 74.51 74.59 1,340,663 -2.34(-3.05%)
May 31, 2012 77.17 77.41 76.01 76.94 1,593,312 -0.22(-0.28%)
May 30, 2012 77.94 78.03 77.03 77.15 468,829 -1.56(-1.99%)
May 29, 2012 78.31 78.90 77.92 78.72 1,018,483 +0.99(+1.27%)
May 25, 2012 77.90 78.08 77.50 77.73 430,954 -0.17(-0.22%)
May 24, 2012 77.68 77.98 76.97 77.90 1,403,403 +0.32(+0.41%)
May 23, 2012 76.40 77.70 75.95 77.58 843,331 +0.43(+0.56%)
May 22, 2012 77.14 77.78 76.70 77.15 634,069 +0.21(+0.27%)
May 21, 2012 75.43 76.96 75.05 76.94 1,001,163 +1.76(+2.34%)
May 18, 2012 76.25 76.65 75.12 75.18 969,743 -0.95(-1.25%)
May 17, 2012 78.20 78.23 76.13 76.13 1,085,323 -2.09(-2.67%)
May 16, 2012 79.12 79.59 78.18 78.22 669,185 -0.67(-0.84%)
May 15, 2012 79.24 79.67 78.65 78.88 866,035 -0.37(-0.47%)
May 14, 2012 79.31 79.83 78.89 79.26 809,448 -0.89(-1.11%)
May 11, 2012 79.52 80.84 79.49 80.15 887,972 +0.03(+0.04%)
May 10, 2012 80.65 80.70 79.84 80.11 622,164 +0.07(+0.09%)
May 09, 2012 79.45 80.39 78.92 80.04 947,438 -0.34(-0.42%)
May 08, 2012 79.93 80.40 78.87 80.38 1,017,014 -0.14(-0.18%)
May 07, 2012 80.00 80.67 80.00 80.52 634,070 +0.36(+0.45%)
May 04, 2012 80.99 81.00 79.91 80.16 842,385 -1.30(-1.59%)
May 03, 2012 82.70 82.73 81.23 81.46 1,001,088 -1.36(-1.65%)
May 02, 2012 82.11 82.98 81.92 82.82 809,195 +0.17(+0.21%)
May 01, 2012 82.41 83.60 82.11 82.65 1,558,127 +0.45(+0.55%)
Apr 30, 2012 82.97 83.00 82.13 82.20 1,033,319 -0.77(-0.93%)
Apr 27, 2012 82.90 83.16 82.18 82.97 969,144 +0.37(+0.45%)
Apr 26, 2012 81.73 82.80 81.64 82.60 703,614 +0.82(+1.01%)
Apr 25, 2012 81.30 81.91 81.20 81.78 986,666 +1.36(+1.70%)
Apr 24, 2012 80.28 80.76 80.00 80.41 661,976 +0.19(+0.24%)
Apr 23, 2012 79.99 80.23 79.32 80.22 931,489 -0.82(-1.02%)
Apr 20, 2012 81.27 81.68 81.00 81.04 685,870 +0.14(+0.17%)
Apr 19, 2012 81.19 81.95 80.39 80.90 1,458,444 -0.26(-0.32%)
Apr 18, 2012 81.04 81.46 80.91 81.16 560,750 -0.29(-0.36%)
Apr 17, 2012 80.74 81.85 80.69 81.45 540,800 +1.29(+1.61%)
Apr 16, 2012 80.57 80.80 79.61 80.16 863,129 +0.05(+0.06%)
Apr 13, 2012 80.82 80.94 80.04 80.11 797,829 -1.01(-1.25%)
Apr 12, 2012 79.70 81.27 79.69 81.13 793,926 +1.43(+1.79%)
Apr 11, 2012 79.53 79.87 79.40 79.70 862,555 +0.92(+1.16%)
Apr 10, 2012 80.48 80.69 78.67 78.78 1,718,270 -1.88(-2.33%)
Apr 09, 2012 80.45 80.84 80.20 80.66 1,804,215 -1.02(-1.25%)
Apr 05, 2012 81.78 82.12 81.54 81.68 753,580 -0.34(-0.42%)
Apr 04, 2012 82.36 82.50 81.60 82.02 1,062,576 -1.13(-1.36%)
Apr 03, 2012 82.75 83.31 82.45 83.16 1,604,804 +0.24(+0.29%)
Apr 02, 2012 82.32 83.41 82.11 82.91 7,945,172 +0.42(+0.50%)
Mar 30, 2012 83.06 83.11 82.23 82.50 989,419 -0.06(-0.07%)
Mar 29, 2012 82.12 82.73 81.62 82.56 956,608 -0.11(-0.13%)
Mar 28, 2012 83.07 83.23 81.93 82.67 1,037,630 -0.45(-0.54%)
Mar 27, 2012 83.42 83.56 83.07 83.11 1,674,033 -0.34(-0.41%)
Mar 26, 2012 83.00 83.45 82.89 83.45 1,042,135 +1.20(+1.46%)
Mar 23, 2012 81.79 82.31 81.11 82.25 741,703 +0.57(+0.70%)
Mar 22, 2012 81.85 82.04 81.12 81.68 881,286 -0.85(-1.03%)
Mar 21, 2012 82.77 82.98 82.33 82.53 2,165,302 -0.09(-0.11%)
Mar 20, 2012 82.66 82.83 82.32 82.62 789,724 -0.61(-0.73%)
Mar 19, 2012 82.87 83.70 82.77 83.23 1,038,105 +0.26(+0.31%)
Mar 16, 2012 83.08 83.22 82.85 82.97 806,585 -0.11(-0.13%)
Mar 15, 2012 82.31 83.14 82.13 83.08 1,014,274 +0.76(+0.93%)
Mar 14, 2012 82.81 83.01 82.10 82.32 957,919 -0.63(-0.76%)
Mar 13, 2012 81.85 82.95 81.64 82.95 913,637 +1.58(+1.94%)
Mar 12, 2012 81.71 81.79 81.12 81.37 732,375 -0.29(-0.36%)
Mar 09, 2012 80.94 82.02 80.88 81.66 784,658 +0.77(+0.95%)
Mar 08, 2012 80.49 81.05 80.01 80.89 1,082,143 +0.96(+1.20%)
Mar 07, 2012 79.36 80.04 79.22 79.93 633,896 +0.78(+0.98%)
Mar 06, 2012 79.87 79.92 78.95 79.15 1,037,578 -1.55(-1.92%)
Mar 05, 2012 80.89 80.92 80.29 80.70 847,829 -0.35(-0.43%)
Mar 02, 2012 81.60 81.82 80.68 81.05 1,326,072 -0.63(-0.77%)
Mar 01, 2012 81.28 82.00 81.26 81.68 1,559,043 +0.71(+0.88%)
Feb 29, 2012 81.63 81.99 80.84 80.97 1,009,946 -0.55(-0.67%)
Feb 28, 2012 81.73 82.00 81.08 81.51 801,435 -0.12(-0.15%)
Feb 27, 2012 81.10 82.01 80.52 81.64 810,450 -0.04(-0.05%)
Feb 24, 2012 81.72 82.05 81.51 81.68 812,702 +0.07(+0.09%)
Feb 23, 2012 81.01 81.67 80.52 81.60 749,858 +0.66(+0.81%)
Feb 22, 2012 81.16 81.51 80.68 80.95 841,404 -0.32(-0.39%)
Feb 21, 2012 81.77 81.91 80.92 81.26 818,469 -0.35(-0.43%)
Feb 17, 2012 82.11 82.11 81.45 81.61 725,898 -0.04(-0.05%)
Feb 16, 2012 80.51 81.74 80.50 81.65 808,256 +1.20(+1.49%)
Feb 15, 2012 81.11 81.22 80.14 80.45 1,240,441 -0.22(-0.28%)
Feb 14, 2012 80.36 80.70 80.11 80.68 1,057,609 -0.03(-0.04%)
Feb 13, 2012 80.72 80.92 80.05 80.71 686,083 +0.84(+1.05%)
Feb 10, 2012 79.95 80.19 79.56 79.87 937,513 -0.88(-1.09%)
Feb 09, 2012 80.91 80.94 79.99 80.75 845,475 +0.08(+0.10%)
Feb 08, 2012 80.62 80.97 80.05 80.67 804,169 +0.20(+0.25%)
Feb 07, 2012 80.37 80.65 79.84 80.47 693,471 +0.10(+0.12%)
Feb 06, 2012 80.08 80.45 79.98 80.37 860,651 -0.16(-0.20%)
Feb 03, 2012 80.19 80.57 79.97 80.53 6,036,166 +1.33(+1.68%)
Feb 02, 2012 79.19 79.56 78.96 79.20 1,075,460 +0.17(+0.22%)
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.