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

Russell 2000 Ishares ETF (NY: IWM )

200.87 -0.96 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 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 (%)
Mar 31, 2009 33.40 34.30 32.95 33.46 83,454,824 +0.50(+1.51%)
Mar 30, 2009 32.99 33.11 32.30 32.96 74,615,992 -2.18(-6.21%)
Mar 26, 2009 34.31 35.22 33.95 35.15 140,285,632 +1.31(+3.86%)
Mar 25, 2009 33.22 34.28 32.33 33.84 119,972,984 +0.93(+2.82%)
Mar 24, 2009 33.82 34.14 32.88 32.91 89,093,800 -1.44(-4.20%)
Mar 23, 2009 33.12 34.47 33.03 34.36 119,670,360 +2.69(+8.50%)
Mar 20, 2009 33.10 33.20 31.64 31.66 86,412,944 -1.21(-3.67%)
Mar 19, 2009 33.62 33.66 32.59 32.87 81,458,184 -0.28(-0.83%)
Mar 18, 2009 31.89 33.41 31.61 33.14 140,775,440 +1.11(+3.46%)
Mar 17, 2009 30.67 32.04 30.44 32.04 81,729,112 +1.42(+4.63%)
Mar 16, 2009 31.53 31.84 30.54 30.62 98,541,040 -0.56(-1.80%)
Mar 13, 2009 31.15 31.41 30.70 31.18 0 +0.32(+1.05%)
Mar 12, 2009 28.93 31.04 28.57 30.86 109,648,352 +1.81(+6.22%)
Mar 11, 2009 29.37 29.94 28.80 29.05 103,885,312 +0.04(+0.14%)
Mar 10, 2009 27.92 29.15 27.80 29.01 96,192,696 +1.77(+6.51%)
Mar 09, 2009 27.51 28.23 27.13 27.24 95,630,200 -0.64(-2.30%)
Mar 06, 2009 28.04 28.42 27.18 27.88 0 +0.14(+0.51%)
Mar 05, 2009 28.71 29.06 27.66 27.73 123,735,112 -1.56(-5.33%)
Mar 04, 2009 29.14 29.82 28.69 29.30 101,155,176 +0.06(+0.19%)
Mar 02, 2009 30.30 30.43 29.22 29.24 105,592,688 -1.77(-5.70%)
Feb 27, 2009 30.67 31.58 30.60 31.01 0 -0.31(-0.99%)
Feb 26, 2009 32.15 32.27 31.05 31.31 86,371,984 -0.50(-1.57%)
Feb 25, 2009 32.34 32.57 31.28 31.81 131,961,832 -0.67(-2.07%)
Feb 24, 2009 31.71 32.76 31.36 32.49 102,863,496 +1.16(+3.69%)
Feb 23, 2009 32.77 32.83 31.26 31.33 99,507,056 -1.25(-3.84%)
Feb 20, 2009 32.39 32.98 31.83 32.58 105,294,456 -0.44(-1.34%)
Feb 19, 2009 33.88 34.05 32.97 33.03 81,500,120 -0.47(-1.40%)
Feb 18, 2009 34.25 34.32 33.37 33.49 98,837,904 -0.48(-1.42%)
Feb 17, 2009 34.05 34.55 33.92 33.98 102,961,160 -1.40(-3.96%)
Feb 13, 2009 35.70 36.19 35.31 35.38 74,374,008 -0.37(-1.04%)
Feb 12, 2009 34.93 35.81 34.43 35.75 100,014,632 +0.30(+0.85%)
Feb 11, 2009 35.54 35.79 34.92 35.45 73,761,680 +0.13(+0.38%)
Feb 10, 2009 36.74 37.30 35.20 35.31 105,955,448 -1.71(-4.62%)
Feb 09, 2009 37.06 37.33 36.61 37.02 69,781,016 -0.17(-0.45%)
Feb 06, 2009 35.97 37.36 35.81 37.19 67,903,512 +1.27(+3.55%)
Feb 05, 2009 35.20 36.44 35.01 35.92 90,436,544 +0.41(+1.16%)
Feb 04, 2009 35.81 36.53 35.27 35.50 82,179,248 -0.26(-0.73%)
Feb 03, 2009 35.86 36.10 35.20 35.77 72,549,744 +0.25(+0.71%)
Feb 02, 2009 34.58 35.75 34.56 35.51 79,432,544 +0.29(+0.81%)
Jan 30, 2009 36.24 36.44 34.93 35.23 0 -0.73(-2.03%)
Jan 29, 2009 36.90 37.41 35.84 35.96 83,884,240 -1.47(-3.92%)
Jan 28, 2009 36.63 37.61 36.03 37.42 89,694,040 +1.48(+4.12%)
Jan 27, 2009 35.69 36.29 35.42 35.94 69,361,064 +0.39(+1.09%)
Jan 26, 2009 35.13 36.33 34.99 35.55 79,507,144 +0.40(+1.13%)
Jan 23, 2009 34.09 35.65 33.94 35.16 96,522,920 +0.17(+0.50%)
Jan 22, 2009 35.26 35.90 34.35 34.98 88,122,152 -1.05(-2.90%)
Jan 21, 2009 34.85 36.19 34.09 36.03 83,447,120 +1.71(+4.98%)
Jan 20, 2009 36.34 36.63 34.30 34.32 107,553,840 -2.49(-6.78%)
Jan 16, 2009 37.21 37.25 35.62 36.81 101,660,272 +0.40(+1.11%)
Jan 15, 2009 35.88 36.84 34.70 36.41 127,053,968 +0.58(+1.61%)
Jan 14, 2009 36.68 36.96 35.73 35.83 94,095,832 -1.65(-4.40%)
Jan 13, 2009 36.93 37.71 36.76 37.48 79,098,944 +0.49(+1.33%)
Jan 12, 2009 37.98 38.10 36.83 36.99 67,832,008 -1.13(-2.97%)
Jan 09, 2009 39.69 39.75 37.95 38.12 104,454,840 -1.47(-3.70%)
Jan 08, 2009 39.11 39.72 38.94 39.58 74,767,680 +0.19(+0.48%)
Jan 07, 2009 39.81 40.67 38.83 39.39 98,061,024 -1.20(-2.95%)
Jan 06, 2009 40.25 41.11 39.90 40.59 98,469,352 +0.67(+1.69%)
Jan 05, 2009 39.99 40.23 39.12 39.92 74,808,984 +0.14(+0.36%)
Jan 02, 2009 39.39 40.17 38.98 39.77 0 +0.78(+1.99%)
Jan 01, 2009 38.19 39.85 38.13 39.00 0 +0.00(+0.00%)
Dec 31, 2008 38.19 39.85 38.13 39.00 95,166,880 +0.89(+2.33%)
Dec 30, 2008 37.29 38.17 37.04 38.11 49,035,916 +1.03(+2.78%)
Dec 29, 2008 37.51 37.68 36.36 37.08 52,329,316 -0.58(-1.54%)
Dec 26, 2008 37.50 37.75 37.01 37.66 31,699,368 +0.53(+1.43%)
Dec 24, 2008 37.01 37.31 36.56 37.13 24,640,144 +0.13(+0.36%)
Dec 23, 2008 37.80 38.01 36.70 36.99 81,548,840 -0.83(-2.20%)
Dec 22, 2008 38.74 38.76 36.53 37.82 95,127,536 -0.74(-1.93%)
Dec 19, 2008 38.81 39.61 38.18 38.57 111,393,048 +0.19(+0.50%)
Dec 18, 2008 38.65 39.33 37.48 38.38 110,973,328 -0.25(-0.64%)
Dec 17, 2008 37.97 39.21 37.67 38.62 101,269,576 +0.35(+0.91%)
Dec 16, 2008 36.64 38.40 36.51 38.28 138,032,784 +2.34(+6.50%)
Dec 15, 2008 37.43 37.59 35.34 35.94 99,252,912 -1.20(-3.22%)
Dec 12, 2008 34.97 37.22 34.86 37.14 122,851,584 +1.24(+3.44%)
Dec 11, 2008 37.42 37.94 35.47 35.90 92,399,208 -1.92(-5.07%)
Dec 10, 2008 37.37 38.36 37.03 37.82 94,240,680 +0.87(+2.36%)
Dec 09, 2008 37.77 39.13 36.65 36.94 103,478,160 -1.18(-3.10%)
Dec 08, 2008 37.41 38.47 37.20 38.13 125,427,992 +1.62(+4.43%)
Dec 05, 2008 34.35 36.64 33.53 36.51 143,885,344 +1.62(+4.63%)
Dec 04, 2008 35.50 36.79 34.26 34.89 128,079,760 -1.20(-3.31%)
Dec 03, 2008 34.65 36.34 34.07 36.09 129,888,328 +1.06(+3.03%)
Dec 02, 2008 33.83 35.11 33.23 35.03 107,172,704 +1.75(+5.26%)
Dec 01, 2008 36.53 36.68 32.87 33.28 112,583,760 -4.21(-11.24%)
Nov 28, 2008 36.66 38.22 36.56 37.49 30,504,640 +0.37(+1.00%)
Nov 26, 2008 34.27 37.25 34.21 37.12 111,297,584 +2.10(+5.99%)
Nov 25, 2008 35.02 35.18 33.79 35.02 101,104,632 +0.57(+1.66%)
Nov 24, 2008 32.63 34.88 32.26 34.45 122,544,248 +2.27(+7.04%)
Nov 21, 2008 31.12 32.35 29.40 32.19 202,834,384 +1.67(+5.48%)
Nov 20, 2008 32.47 33.21 30.44 30.51 176,862,224 -2.24(-6.84%)
Nov 19, 2008 35.46 35.76 32.66 32.76 121,223,800 -2.91(-8.15%)
Nov 18, 2008 35.90 36.42 34.13 35.66 124,056,192 -0.17(-0.49%)
Nov 17, 2008 35.92 36.89 35.55 35.84 106,121,584 -0.31(-0.85%)
Nov 14, 2008 38.20 39.05 36.03 36.15 124,626,832 -2.91(-7.44%)
Nov 13, 2008 36.19 39.16 34.25 39.05 179,755,472 +2.97(+8.23%)
Nov 12, 2008 37.71 38.32 35.89 36.08 95,175,408 -2.23(-5.83%)
Nov 11, 2008 38.78 39.52 38.02 38.32 92,411,408 -0.85(-2.16%)
Nov 10, 2008 40.98 41.05 38.75 39.16 63,713,792 -0.93(-2.31%)
Nov 07, 2008 39.65 40.45 39.05 40.09 78,680,360 +0.82(+2.08%)
Nov 06, 2008 40.43 40.95 39.23 39.27 107,621,496 -1.58(-3.88%)
Nov 05, 2008 42.71 43.12 40.64 40.86 93,287,920 -2.26(-5.24%)
Nov 04, 2008 43.50 43.73 42.28 43.12 100,609,576 +0.49(+1.15%)
Nov 03, 2008 42.35 43.24 42.28 42.62 69,285,728 +0.06(+0.13%)
Oct 31, 2008 40.63 42.84 39.98 42.57 142,760,048 +1.84(+4.51%)
Oct 30, 2008 39.92 40.77 39.22 40.73 97,776,200 +2.16(+5.61%)
Oct 29, 2008 38.42 40.18 37.87 38.57 119,933,648 +0.20(+0.52%)
Oct 28, 2008 36.22 38.57 34.91 38.37 145,183,536 +2.84(+8.00%)
Oct 27, 2008 36.53 37.75 35.40 35.53 125,529,368 -1.83(-4.90%)
Oct 24, 2008 35.60 38.17 35.55 37.36 133,525,680 -1.44(-3.72%)
Oct 23, 2008 40.14 40.34 36.97 38.80 168,177,008 -1.19(-2.97%)
Oct 22, 2008 40.99 41.55 39.05 39.99 120,101,632 -2.13(-5.06%)
Oct 21, 2008 42.73 43.23 41.83 42.12 104,807,568 -1.20(-2.76%)
Oct 20, 2008 42.17 43.33 41.55 43.31 104,388,320 +1.77(+4.27%)
Oct 17, 2008 40.83 43.92 40.17 41.54 166,477,152 -1.00(-2.35%)
Oct 16, 2008 40.41 42.67 38.24 42.54 262,119,232 +2.61(+6.55%)
Oct 15, 2008 43.12 43.44 39.64 39.92 137,816,656 -3.94(-8.97%)
Oct 14, 2008 46.53 46.61 42.66 43.86 165,591,536 -1.27(-2.81%)
Oct 13, 2008 43.19 45.44 41.54 45.13 162,536,480 +3.59(+8.64%)
Oct 10, 2008 37.75 43.30 36.83 41.54 258,961,968 +1.95(+4.92%)
Oct 09, 2008 44.07 44.30 39.16 39.59 195,142,080 -3.54(-8.21%)
Oct 08, 2008 42.62 45.10 42.38 43.13 219,376,672 -1.06(-2.40%)
Oct 07, 2008 47.68 47.86 44.06 44.19 192,282,016 -3.10(-6.56%)
Oct 06, 2008 47.96 48.09 44.65 47.30 217,559,056 -2.36(-4.75%)
Oct 03, 2008 50.97 51.99 48.89 49.66 150,093,504 -0.70(-1.38%)
Oct 02, 2008 52.77 53.09 50.23 50.35 146,649,792 -2.72(-5.13%)
Oct 01, 2008 53.21 53.34 52.50 53.08 87,845,000 -0.78(-1.44%)
Sep 30, 2008 52.17 54.16 51.52 53.85 136,710,240 +2.34(+4.53%)
Sep 29, 2008 54.83 55.70 51.52 51.52 185,978,176 -4.42(-7.90%)
Sep 26, 2008 54.65 55.98 54.48 55.94 0 +0.26(+0.47%)
Sep 25, 2008 55.38 56.44 55.35 55.68 145,615,040 +0.29(+0.51%)
Sep 24, 2008 56.10 56.25 54.57 55.39 115,862,864 -0.83(-1.48%)
Sep 23, 2008 57.02 57.51 56.08 56.22 117,296,632 -0.76(-1.33%)
Sep 22, 2008 59.56 59.68 55.61 56.98 124,171,088 -2.44(-4.11%)
Sep 19, 2008 62.50 126.29 58.57 59.42 0 +2.46(+4.32%)
Sep 18, 2008 54.96 57.14 53.19 56.96 448,157,152 +3.26(+6.08%)
Sep 17, 2008 55.40 55.49 53.42 53.70 334,036,640 -2.53(-4.51%)
Sep 16, 2008 53.70 56.23 53.64 56.23 313,036,736 +1.58(+2.88%)
Sep 15, 2008 55.56 56.62 54.48 54.65 212,928,208 -2.57(-4.48%)
Sep 12, 2008 56.48 57.33 56.26 57.22 148,627,072 +0.26(+0.46%)
Sep 11, 2008 55.85 57.02 55.36 56.96 182,181,488 +0.36(+0.63%)
Sep 10, 2008 56.68 57.16 55.78 56.60 160,192,688 +0.52(+0.93%)
Sep 09, 2008 58.00 58.49 55.88 56.08 166,990,976 -1.32(-2.30%)
Sep 08, 2008 58.62 58.88 56.74 57.40 186,999,200 +0.67(+1.17%)
Sep 05, 2008 56.66 57.11 55.55 56.74 0 -0.14(-0.25%)
Sep 04, 2008 58.23 58.35 56.61 56.88 159,948,144 -1.85(-3.14%)
Sep 03, 2008 58.33 59.16 58.12 58.73 121,508,872 +0.24(+0.41%)
Sep 02, 2008 59.41 59.79 57.81 58.49 142,156,096 -0.02(-0.03%)
Aug 29, 2008 58.74 59.02 58.23 58.50 105,963,640 -0.51(-0.86%)
Aug 28, 2008 58.11 59.12 57.84 59.01 95,346,920 +1.17(+2.03%)
Aug 27, 2008 57.18 58.22 57.11 57.84 78,324,648 +0.68(+1.19%)
Aug 26, 2008 57.16 57.48 56.59 57.16 68,014,912 +0.09(+0.15%)
Aug 25, 2008 57.99 58.35 55.98 57.07 111,437,592 -1.28(-2.20%)
Aug 22, 2008 57.62 58.46 57.51 58.35 98,380,928 +1.20(+2.11%)
Aug 21, 2008 57.45 57.81 57.06 57.15 105,465,544 -0.67(-1.15%)
Aug 20, 2008 57.95 58.46 57.24 57.81 127,918,192 +0.08(+0.14%)
Aug 19, 2008 58.31 58.47 57.37 57.74 132,745,696 -0.97(-1.66%)
Aug 18, 2008 59.37 59.73 58.26 58.71 123,543,288 -0.77(-1.29%)
Aug 15, 2008 59.98 60.40 58.99 59.48 0 -0.16(-0.27%)
Aug 14, 2008 58.74 59.91 58.65 59.64 149,198,672 +0.57(+0.97%)
Aug 13, 2008 58.80 59.36 58.23 59.07 190,671,488 +0.21(+0.36%)
Aug 12, 2008 59.11 59.31 58.65 58.85 162,677,968 -0.44(-0.75%)
Aug 11, 2008 58.03 59.87 57.92 59.30 220,432,720 +1.39(+2.39%)
Aug 08, 2008 56.42 58.11 56.21 57.91 142,391,456 +1.49(+2.64%)
Aug 07, 2008 56.80 57.29 56.21 56.42 113,295,888 -0.86(-1.49%)
Aug 06, 2008 56.78 57.55 56.39 57.28 100,492,600 +0.29(+0.50%)
Aug 05, 2008 56.22 57.00 56.03 56.99 118,020,056 +0.96(+1.71%)
Aug 04, 2008 56.57 56.62 55.29 56.03 131,569,512 -0.52(-0.92%)
Aug 01, 2008 56.58 56.83 55.69 56.56 135,618,352 +0.07(+0.13%)
Jul 31, 2008 56.09 57.03 56.02 56.48 120,315,936 -0.23(-0.41%)
Jul 30, 2008 56.70 57.08 55.95 56.71 193,471,296 +0.34(+0.60%)
Jul 29, 2008 56.37 56.55 55.13 56.37 155,263,712 +1.35(+2.45%)
Jul 28, 2008 55.95 56.10 54.82 55.03 103,688,672 -0.95(-1.70%)
Jul 25, 2008 55.98 56.56 55.60 55.98 142,114,080 +0.45(+0.81%)
Jul 24, 2008 56.92 56.97 55.33 55.53 141,568,256 -1.44(-2.53%)
Jul 23, 2008 56.53 57.41 56.37 56.97 149,372,288 +0.36(+0.64%)
Jul 22, 2008 54.80 56.70 54.66 56.60 172,181,120 +1.39(+2.51%)
Jul 21, 2008 54.94 55.24 54.63 55.22 88,654,736 +0.67(+1.22%)
Jul 18, 2008 55.25 55.32 54.27 54.55 125,743,232 +0.38(+0.70%)
Jul 17, 2008 54.42 55.07 53.92 54.17 145,826,560 +0.08(+0.15%)
Jul 16, 2008 52.52 54.24 52.10 54.09 141,699,616 +1.92(+3.67%)
Jul 15, 2008 51.91 53.28 51.10 52.18 181,119,280 -0.22(-0.42%)
Jul 14, 2008 53.68 53.78 52.16 52.40 143,862,880 -0.88(-1.65%)
Jul 11, 2008 52.47 53.68 52.01 53.28 165,888,032 +0.29(+0.55%)
Jul 10, 2008 52.33 53.42 52.24 52.98 165,683,200 +0.51(+0.98%)
Jul 09, 2008 53.93 54.29 52.27 52.47 165,505,184 -1.44(-2.67%)
Jul 08, 2008 52.10 53.97 51.68 53.91 166,454,992 +1.88(+3.62%)
Jul 07, 2008 52.86 53.09 51.43 52.02 158,511,952 -0.50(-0.95%)
Jul 04, 2008 53.16 53.20 52.09 52.52 92,915,992 +0.00(+0.00%)
Jul 03, 2008 53.16 53.20 52.09 52.52 92,915,992 -0.47(-0.88%)
Jul 02, 2008 54.58 54.78 52.94 52.99 187,254,496 -1.73(-3.17%)
Jul 01, 2008 54.04 54.85 53.55 54.73 190,329,136 +0.04(+0.07%)
Jun 30, 2008 55.33 55.60 54.58 54.69 145,291,936 -0.51(-0.93%)
Jun 27, 2008 55.21 55.64 54.65 55.20 149,009,808 +0.03(+0.06%)
Jun 26, 2008 56.08 56.19 55.13 55.17 144,983,248 -1.46(-2.57%)
Jun 25, 2008 56.20 57.10 56.12 56.63 147,097,072 +0.63(+1.13%)
Jun 24, 2008 56.59 56.94 55.92 55.99 141,799,568 -0.94(-1.66%)
Jun 23, 2008 57.75 57.81 56.91 56.94 92,209,704 -0.54(-0.94%)
Jun 20, 2008 58.17 58.17 56.90 57.47 153,522,640 -0.93(-1.59%)
Jun 19, 2008 57.90 58.45 57.59 58.40 133,821,224 +0.48(+0.83%)
Jun 18, 2008 58.04 58.20 57.41 57.92 111,230,424 -0.47(-0.80%)
Jun 17, 2008 58.75 58.81 58.25 58.38 66,067,540 -0.05(-0.08%)
Jun 16, 2008 57.85 58.68 57.77 58.43 84,797,408 +0.36(+0.63%)
Jun 13, 2008 57.55 58.09 57.27 58.07 106,192,824 +1.03(+1.81%)
Jun 12, 2008 57.24 57.89 56.73 57.04 124,381,840 +0.12(+0.21%)
Jun 11, 2008 57.85 57.99 56.84 56.92 123,045,304 -1.01(-1.74%)
Jun 10, 2008 57.89 58.32 57.22 57.93 124,623,360 -0.43(-0.73%)
Jun 09, 2008 58.70 58.92 57.64 58.35 125,001,208 -0.19(-0.32%)
Jun 06, 2008 59.99 60.05 58.53 58.54 156,546,944 -1.81(-2.99%)
Jun 05, 2008 58.95 60.37 58.80 60.35 133,943,880 +1.50(+2.56%)
Jun 04, 2008 58.27 59.36 58.08 58.84 107,443,008 +0.36(+0.62%)
Jun 03, 2008 58.80 59.12 57.86 58.48 110,705,584 -0.12(-0.20%)
Jun 02, 2008 59.06 59.11 57.99 58.60 88,289,328 -0.54(-0.91%)
May 30, 2008 58.99 59.25 58.73 59.14 52,569,484 +0.21(+0.35%)
May 29, 2008 58.22 59.41 58.19 58.93 88,199,056 +0.59(+1.02%)
May 28, 2008 58.32 58.42 57.75 58.34 68,673,088 +0.27(+0.46%)
May 27, 2008 57.32 58.15 57.30 58.07 78,708,360 +0.88(+1.54%)
May 26, 2008 57.70 57.96 56.81 57.19 0 +0.00(+0.00%)
May 23, 2008 57.70 57.96 56.81 57.19 81,439,216 -0.76(-1.31%)
May 22, 2008 57.65 58.26 57.57 57.95 75,803,784 +0.41(+0.72%)
May 21, 2008 58.31 58.79 57.22 57.54 126,301,024 -0.83(-1.42%)
May 20, 2008 58.16 58.39 57.66 58.37 103,675,864 -0.21(-0.36%)
May 19, 2008 58.63 59.19 58.19 58.58 129,757,128 +0.02(+0.03%)
May 16, 2008 58.97 59.02 57.89 58.57 81,125,984 +0.32(+0.54%)
May 15, 2008 58.19 58.84 57.89 58.25 58,824,528 +0.12(+0.20%)
May 14, 2008 58.33 58.88 57.50 58.13 76,592,424 -0.07(-0.12%)
May 13, 2008 58.05 58.32 57.59 58.20 66,073,404 +0.33(+0.57%)
May 12, 2008 56.98 58.03 56.87 57.87 62,181,816 +1.24(+2.20%)
May 09, 2008 56.38 57.12 56.26 56.63 65,296,288 -0.17(-0.29%)
May 08, 2008 56.80 57.00 56.38 56.79 76,318,712 +0.12(+0.21%)
May 07, 2008 57.74 57.99 56.50 56.67 72,516,200 -1.03(-1.78%)
May 06, 2008 56.91 57.87 56.76 57.70 76,369,080 +0.47(+0.82%)
May 05, 2008 57.27 57.58 56.93 57.24 50,381,932 -0.20(-0.34%)
May 02, 2008 58.14 58.21 57.21 57.43 74,290,976 -0.18(-0.32%)
May 01, 2008 56.59 57.70 56.41 57.62 69,854,816 +1.07(+1.89%)
Apr 30, 2008 57.00 57.55 56.31 56.55 78,684,200 -0.27(-0.47%)
Apr 29, 2008 57.19 57.32 56.46 56.82 51,693,760 -0.51(-0.88%)
Apr 28, 2008 56.97 57.58 56.70 57.32 44,787,416 +0.38(+0.67%)
Apr 25, 2008 56.87 57.24 56.08 56.94 71,026,448 +0.53(+0.94%)
Apr 24, 2008 55.83 56.97 55.15 56.41 105,068,504 +0.64(+1.15%)
Apr 23, 2008 55.86 56.25 55.36 55.77 60,679,532 -0.06(-0.11%)
Apr 22, 2008 56.37 56.71 55.05 55.83 102,717,072 -0.93(-1.65%)
Apr 21, 2008 56.51 56.89 56.41 56.77 50,533,008 +0.01(+0.01%)
Apr 18, 2008 57.03 57.24 56.60 56.76 89,316,120 +0.59(+1.06%)
Apr 17, 2008 56.10 56.34 55.56 56.17 61,638,132 -0.22(-0.39%)
Apr 16, 2008 55.19 56.45 55.19 56.39 91,376,280 +1.73(+3.17%)
Apr 15, 2008 54.54 54.71 54.07 54.65 58,006,808 +0.38(+0.70%)
Apr 14, 2008 54.36 54.86 54.04 54.27 72,935,632 -0.17(-0.31%)
Apr 11, 2008 55.21 55.26 54.19 54.44 100,434,456 -1.37(-2.45%)
Apr 10, 2008 55.19 56.14 54.99 55.81 70,792,288 +0.52(+0.95%)
Apr 09, 2008 56.30 56.51 55.00 55.29 90,625,880 -0.96(-1.70%)
Apr 08, 2008 55.82 56.45 55.73 56.25 62,591,704 +0.05(+0.08%)
Apr 07, 2008 56.75 56.91 56.06 56.20 50,863,984 -0.16(-0.28%)
Apr 04, 2008 56.37 56.94 55.95 56.36 77,699,344 +0.01(+0.01%)
Apr 03, 2008 55.78 56.60 55.72 56.35 72,264,504 +0.15(+0.27%)
Apr 02, 2008 56.07 56.64 55.73 56.20 74,427,360 +0.13(+0.24%)
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.