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

Mstar Large-Cap Value Ishares ETF (NY: JKF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2009 33.90 34.10 33.58 34.10 53,264 +0.48(+1.44%)
May 28, 2009 33.35 33.65 32.97 33.62 9,887 +0.56(+1.71%)
May 27, 2009 33.74 33.77 33.05 33.05 18,064 -0.51(-1.51%)
May 26, 2009 32.69 33.69 32.69 33.56 19,114 +0.56(+1.71%)
May 22, 2009 33.16 33.28 32.97 33.00 51,081 +0.06(+0.18%)
May 21, 2009 32.96 33.19 32.74 32.94 51,879 -0.48(-1.42%)
May 20, 2009 34.15 34.31 33.41 33.41 61,968 -0.32(-0.95%)
May 19, 2009 33.98 34.15 33.74 33.74 27,469 -0.23(-0.69%)
May 18, 2009 33.46 33.98 33.46 33.97 21,099 +0.94(+2.86%)
May 15, 2009 33.44 33.50 32.88 33.03 34,424 -0.51(-1.53%)
May 14, 2009 33.33 33.67 33.28 33.54 57,826 +0.21(+0.64%)
May 13, 2009 33.60 33.89 33.26 33.33 37,334 -0.73(-2.15%)
May 12, 2009 34.23 34.29 33.75 34.06 87,380 +0.19(+0.56%)
May 11, 2009 34.34 34.38 33.87 33.87 40,099 -1.05(-3.02%)
May 08, 2009 34.47 34.97 34.44 34.92 46,049 +1.06(+3.13%)
May 07, 2009 34.59 34.70 33.72 33.86 167,468 -0.17(-0.49%)
May 06, 2009 33.67 34.15 33.50 34.03 391,916 +0.86(+2.60%)
May 05, 2009 33.19 33.41 33.08 33.16 121,506 -0.12(-0.35%)
May 04, 2009 32.66 33.28 32.42 33.28 44,413 +1.04(+3.22%)
May 01, 2009 31.93 32.24 31.81 32.24 58,206 +0.29(+0.89%)
Apr 30, 2009 32.78 32.78 31.84 31.96 31,431 -0.23(-0.71%)
Apr 29, 2009 31.87 32.32 31.86 32.18 43,294 +0.64(+2.04%)
Apr 28, 2009 31.19 31.96 31.19 31.54 182,965 +0.05(+0.16%)
Apr 27, 2009 31.47 31.88 31.38 31.49 41,173 -0.14(-0.44%)
Apr 24, 2009 31.77 32.08 31.61 31.63 60,613 +0.12(+0.37%)
Apr 23, 2009 31.34 31.56 30.95 31.51 88,593 +0.38(+1.22%)
Apr 22, 2009 33.02 33.02 31.03 31.13 103,323 -0.50(-1.57%)
Apr 21, 2009 30.59 31.63 30.58 31.63 90,042 +0.67(+2.15%)
Apr 20, 2009 31.85 32.14 30.96 30.96 62,413 -1.62(-4.99%)
Apr 17, 2009 32.52 32.84 32.31 32.59 98,948 +0.19(+0.59%)
Apr 16, 2009 32.61 32.64 31.93 32.40 30,392 +0.10(+0.32%)
Apr 15, 2009 31.58 32.32 31.58 32.29 46,943 +0.56(+1.75%)
Apr 14, 2009 32.17 32.31 31.70 31.74 71,371 -0.82(-2.52%)
Apr 13, 2009 31.97 32.74 31.96 32.56 197,763 +0.23(+0.70%)
Apr 09, 2009 31.92 32.33 31.78 32.33 56,602 +1.32(+4.27%)
Apr 08, 2009 30.92 31.17 30.70 31.01 58,008 +0.10(+0.33%)
Apr 07, 2009 31.05 31.17 30.84 30.90 49,704 -0.64(-2.04%)
Apr 06, 2009 31.58 31.66 31.22 31.55 43,878 -0.26(-0.81%)
Apr 03, 2009 31.59 31.88 31.37 31.80 61,054 +0.30(+0.95%)
Apr 02, 2009 31.87 32.05 31.50 31.50 111,647 +0.51(+1.63%)
Apr 01, 2009 29.78 31.01 29.78 31.00 39,562 +0.72(+2.39%)
Mar 31, 2009 30.35 32.18 30.06 30.27 41,498 +0.36(+1.20%)
Mar 30, 2009 30.41 30.41 29.64 29.91 51,570 -1.85(-5.83%)
Mar 26, 2009 31.80 31.85 31.25 31.77 86,575 +0.37(+1.19%)
Mar 25, 2009 31.31 31.71 30.49 31.39 25,266 +0.18(+0.59%)
Mar 24, 2009 31.38 31.99 31.21 31.21 65,778 -0.83(-2.58%)
Mar 23, 2009 31.07 32.04 30.96 32.04 59,754 +2.38(+8.02%)
Mar 20, 2009 30.72 30.72 29.66 29.66 77,165 -0.70(-2.31%)
Mar 19, 2009 31.41 31.44 30.35 30.36 126,632 -0.60(-1.94%)
Mar 18, 2009 30.14 31.19 29.82 30.96 82,831 +0.72(+2.40%)
Mar 17, 2009 29.10 30.24 29.03 30.24 84,204 +0.97(+3.33%)
Mar 16, 2009 29.72 30.12 29.23 29.26 93,269 +0.09(+0.30%)
Mar 13, 2009 29.26 29.38 28.79 29.18 0 +0.34(+1.19%)
Mar 12, 2009 27.76 29.00 27.65 28.83 29,291 +1.16(+4.18%)
Mar 11, 2009 27.95 28.21 27.37 27.67 59,192 +0.03(+0.11%)
Mar 10, 2009 26.78 27.68 26.74 27.65 42,862 +1.63(+6.27%)
Mar 09, 2009 25.68 26.65 25.63 26.01 61,981 -0.21(-0.81%)
Mar 06, 2009 26.31 26.73 25.46 26.23 0 +0.17(+0.65%)
Mar 05, 2009 26.48 26.77 26.02 26.06 50,496 -1.16(-4.28%)
Mar 04, 2009 27.21 27.64 26.89 27.22 50,712 +0.20(+0.73%)
Mar 02, 2009 27.64 27.84 26.90 27.02 92,259 -1.32(-4.67%)
Feb 27, 2009 28.53 28.98 28.20 28.35 0 -1.03(-3.51%)
Feb 26, 2009 29.98 30.27 29.37 29.38 56,080 -0.17(-0.57%)
Feb 25, 2009 29.64 30.18 28.99 29.55 78,743 -0.23(-0.76%)
Feb 24, 2009 28.58 29.78 28.56 29.78 70,573 +1.36(+4.79%)
Feb 23, 2009 29.72 29.78 28.38 28.41 220,957 -0.86(-2.95%)
Feb 20, 2009 29.00 29.72 28.64 29.28 79,583 -0.50(-1.67%)
Feb 19, 2009 30.19 30.39 29.78 29.78 51,999 -0.32(-1.07%)
Feb 18, 2009 30.34 30.34 29.83 30.10 43,940 -0.07(-0.24%)
Feb 17, 2009 30.65 30.69 30.16 30.17 36,144 -1.63(-5.13%)
Feb 13, 2009 32.10 32.31 31.80 31.80 34,696 -0.45(-1.41%)
Feb 12, 2009 31.66 32.26 31.17 32.26 72,379 +0.04(+0.11%)
Feb 11, 2009 32.25 32.42 31.78 32.22 101,939 +0.23(+0.73%)
Feb 10, 2009 33.39 33.78 31.84 31.99 82,266 -1.76(-5.23%)
Feb 09, 2009 33.86 34.09 33.59 33.75 89,035 -0.13(-0.39%)
Feb 06, 2009 32.94 33.98 32.94 33.88 106,991 +0.91(+2.78%)
Feb 05, 2009 32.16 33.10 31.94 32.97 54,126 +0.64(+1.99%)
Feb 04, 2009 32.78 33.17 32.23 32.32 162,906 -0.37(-1.14%)
Feb 03, 2009 32.56 32.90 32.34 32.70 64,762 +0.30(+0.93%)
Feb 02, 2009 31.96 32.58 31.96 32.40 35,247 -0.01(-0.02%)
Jan 30, 2009 33.19 33.19 32.26 32.40 0 -0.53(-1.62%)
Jan 29, 2009 33.40 33.60 32.89 32.94 78,407 -1.26(-3.68%)
Jan 28, 2009 34.07 34.23 33.65 34.20 76,705 +0.91(+2.73%)
Jan 27, 2009 33.06 33.46 32.83 33.29 206,446 +0.22(+0.66%)
Jan 26, 2009 33.20 33.79 32.78 33.07 306,757 -0.15(-0.46%)
Jan 23, 2009 31.80 33.22 31.80 33.22 71,374 +0.48(+1.46%)
Jan 22, 2009 32.72 33.09 32.06 32.75 50,148 -0.61(-1.82%)
Jan 21, 2009 32.18 33.39 31.86 33.35 70,465 +1.70(+5.36%)
Jan 20, 2009 32.87 32.94 31.63 31.66 37,474 -1.75(-5.24%)
Jan 16, 2009 34.02 34.02 32.76 33.41 24,800 +0.11(+0.33%)
Jan 15, 2009 33.43 33.61 32.33 33.30 28,640 -0.20(-0.59%)
Jan 14, 2009 33.82 34.00 33.23 33.49 108,695 -1.12(-3.24%)
Jan 13, 2009 34.17 34.69 34.17 34.61 165,630 +0.24(+0.70%)
Jan 12, 2009 34.99 35.10 34.09 34.37 91,857 -0.81(-2.30%)
Jan 09, 2009 36.17 36.19 35.18 35.18 108,096 -0.84(-2.34%)
Jan 08, 2009 35.77 36.04 35.71 36.03 23,068 +0.11(+0.31%)
Jan 07, 2009 36.47 36.59 35.70 35.92 60,601 -1.04(-2.81%)
Jan 06, 2009 37.43 37.59 36.82 36.96 29,137 -0.03(-0.08%)
Jan 05, 2009 37.19 37.41 36.88 36.99 182,305 -0.42(-1.13%)
Jan 02, 2009 36.62 37.53 36.25 37.41 0 +0.96(+2.63%)
Jan 01, 2009 35.98 36.70 35.68 36.45 0 +0.00(+0.00%)
Dec 31, 2008 35.98 36.70 35.68 36.45 85,946 +0.49(+1.37%)
Dec 30, 2008 35.49 35.96 35.15 35.96 107,746 +0.76(+2.16%)
Dec 29, 2008 35.10 35.24 34.60 35.20 85,519 +0.12(+0.33%)
Dec 26, 2008 35.20 35.20 34.85 35.08 41,710 +0.27(+0.78%)
Dec 24, 2008 34.46 34.87 34.46 34.81 31,785 -0.07(-0.21%)
Dec 23, 2008 35.64 35.68 34.72 34.88 106,524 -0.33(-0.94%)
Dec 22, 2008 35.75 35.89 34.66 35.21 151,826 -0.43(-1.21%)
Dec 19, 2008 36.19 36.73 35.65 35.65 184,628 -0.18(-0.49%)
Dec 18, 2008 37.29 37.29 35.66 35.82 189,461 -1.14(-3.09%)
Dec 17, 2008 36.84 37.67 36.80 36.96 181,045 -0.59(-1.58%)
Dec 16, 2008 35.87 37.56 35.83 37.56 80,576 +2.05(+5.79%)
Dec 15, 2008 36.33 36.33 35.04 35.50 98,739 -0.62(-1.72%)
Dec 12, 2008 34.52 36.39 34.52 36.12 86,315 +0.13(+0.37%)
Dec 11, 2008 36.55 37.03 35.82 35.99 80,464 -0.96(-2.59%)
Dec 10, 2008 37.17 37.20 36.38 36.95 148,122 +0.25(+0.68%)
Dec 09, 2008 37.13 37.77 36.48 36.70 96,001 -0.87(-2.32%)
Dec 08, 2008 37.34 38.02 37.04 37.57 103,876 +1.38(+3.80%)
Dec 05, 2008 34.28 36.27 33.71 36.19 105,392 +1.43(+4.13%)
Dec 04, 2008 35.07 35.96 34.29 34.76 86,503 -1.08(-3.00%)
Dec 03, 2008 34.35 35.84 33.99 35.84 141,321 +1.15(+3.31%)
Dec 02, 2008 33.85 34.75 33.31 34.69 152,635 +1.53(+4.61%)
Dec 01, 2008 35.72 35.72 33.03 33.16 53,775 -3.65(-9.90%)
Nov 28, 2008 36.18 36.80 36.00 36.80 11,067 +0.77(+2.13%)
Nov 26, 2008 34.01 36.33 34.01 36.03 43,891 +0.96(+2.73%)
Nov 25, 2008 35.18 35.48 34.07 35.08 85,112 +0.96(+2.81%)
Nov 24, 2008 33.06 35.12 32.59 34.12 287,557 +2.63(+8.35%)
Nov 21, 2008 31.13 31.49 29.48 31.49 149,066 +1.40(+4.65%)
Nov 20, 2008 32.20 33.17 29.79 30.09 84,279 -2.59(-7.93%)
Nov 19, 2008 35.04 35.04 32.68 32.68 31,032 -2.28(-6.51%)
Nov 18, 2008 34.28 35.22 33.76 34.96 36,049 +0.47(+1.36%)
Nov 17, 2008 35.01 35.40 34.47 34.49 48,480 -1.38(-3.84%)
Nov 14, 2008 35.83 37.07 35.31 35.87 52,036 -0.50(-1.39%)
Nov 13, 2008 34.36 36.44 33.33 36.37 107,510 +1.97(+5.73%)
Nov 12, 2008 35.46 35.78 34.07 34.40 67,929 -1.90(-5.23%)
Nov 11, 2008 36.14 36.86 35.67 36.30 76,155 -0.04(-0.10%)
Nov 10, 2008 37.83 38.26 36.33 36.33 83,732 -1.02(-2.72%)
Nov 07, 2008 36.45 37.35 36.30 37.35 64,883 +1.36(+3.78%)
Nov 06, 2008 37.58 38.02 35.95 35.99 70,611 -2.07(-5.44%)
Nov 05, 2008 40.19 40.30 38.06 38.06 44,033 -2.66(-6.53%)
Nov 04, 2008 40.07 40.72 39.65 40.72 61,795 +1.89(+4.86%)
Nov 03, 2008 38.79 39.14 38.61 38.83 83,548 +0.04(+0.09%)
Oct 31, 2008 38.03 39.32 37.87 38.79 53,822 +1.19(+3.15%)
Oct 30, 2008 38.16 38.39 37.18 37.61 23,643 +0.56(+1.52%)
Oct 29, 2008 37.74 39.16 37.04 37.04 77,390 -0.04(-0.10%)
Oct 28, 2008 35.54 37.08 34.44 37.08 95,877 +1.97(+5.61%)
Oct 27, 2008 34.01 35.99 34.01 35.11 49,920 -0.14(-0.39%)
Oct 24, 2008 32.71 36.02 32.71 35.25 140,471 -0.86(-2.37%)
Oct 23, 2008 35.40 36.42 34.36 36.11 69,040 +0.91(+2.60%)
Oct 22, 2008 36.34 36.64 34.40 35.19 72,822 -2.62(-6.93%)
Oct 21, 2008 37.67 38.80 37.67 37.81 41,456 -1.09(-2.80%)
Oct 20, 2008 37.43 38.90 37.10 38.90 57,991 +1.98(+5.37%)
Oct 17, 2008 35.35 38.46 35.35 36.92 68,656 -0.03(-0.08%)
Oct 16, 2008 35.65 36.95 33.65 36.95 49,536 +1.35(+3.80%)
Oct 15, 2008 38.82 38.82 35.59 35.59 32,532 -3.80(-9.63%)
Oct 14, 2008 41.08 41.87 38.10 39.39 100,291 +1.04(+2.72%)
Oct 13, 2008 36.94 38.35 35.41 38.35 116,500 +4.00(+11.63%)
Oct 10, 2008 31.80 35.46 31.22 34.35 107,692 -0.90(-2.57%)
Oct 09, 2008 38.60 39.01 35.01 35.25 32,205 -3.00(-7.83%)
Oct 08, 2008 38.04 40.16 37.95 38.25 47,402 -1.11(-2.83%)
Oct 07, 2008 42.54 42.77 39.35 39.36 41,314 -3.13(-7.36%)
Oct 06, 2008 42.19 42.62 40.29 42.49 114,956 -1.23(-2.82%)
Oct 03, 2008 45.21 46.20 43.71 43.72 24,706 -0.64(-1.44%)
Oct 02, 2008 45.39 45.63 44.36 44.36 23,288 -1.24(-2.71%)
Oct 01, 2008 43.68 45.75 43.54 45.60 63,227 +0.56(+1.25%)
Sep 30, 2008 43.92 45.12 43.00 45.04 37,129 +1.36(+3.11%)
Sep 29, 2008 46.01 46.01 42.50 43.68 87,327 -3.31(-7.04%)
Sep 26, 2008 45.24 46.98 45.24 46.98 0 +0.63(+1.36%)
Sep 25, 2008 45.71 47.17 45.71 46.35 30,323 +0.53(+1.17%)
Sep 24, 2008 45.48 46.27 45.48 45.82 22,011 -0.02(-0.05%)
Sep 23, 2008 46.11 47.15 45.79 45.84 30,729 -0.89(-1.90%)
Sep 22, 2008 48.32 48.32 46.66 46.73 16,170 -1.83(-3.77%)
Sep 19, 2008 292.77 292.79 45.52 48.56 0 +3.27(+7.22%)
Sep 18, 2008 43.24 46.93 42.41 45.29 57,868 +2.27(+5.27%)
Sep 17, 2008 45.25 45.25 43.02 43.02 34,401 -2.29(-5.06%)
Sep 16, 2008 43.78 45.31 42.09 45.31 143,002 +0.88(+1.99%)
Sep 15, 2008 45.16 46.14 44.00 44.43 65,492 -2.81(-5.96%)
Sep 12, 2008 46.64 47.45 46.64 47.24 20,778 +0.21(+0.45%)
Sep 11, 2008 45.51 47.08 45.40 47.03 23,503 +0.67(+1.45%)
Sep 10, 2008 46.41 46.93 45.81 46.35 33,268 +0.01(+0.02%)
Sep 09, 2008 47.33 48.32 46.35 46.35 43,212 -2.11(-4.35%)
Sep 08, 2008 49.94 49.94 47.45 48.45 95,461 +1.29(+2.73%)
Sep 05, 2008 46.13 47.17 45.90 47.17 0 +0.26(+0.56%)
Sep 04, 2008 48.02 48.08 46.79 46.90 26,566 -1.46(-3.01%)
Sep 03, 2008 47.99 48.36 47.91 48.36 26,403 +0.45(+0.93%)
Sep 02, 2008 49.41 49.41 47.67 47.91 21,307 -0.18(-0.37%)
Aug 29, 2008 48.37 48.45 48.09 48.09 23,367 -0.35(-0.73%)
Aug 28, 2008 47.90 48.44 47.80 48.44 20,386 +1.01(+2.13%)
Aug 27, 2008 47.03 47.56 47.03 47.43 12,966 +0.50(+1.06%)
Aug 26, 2008 46.73 47.06 46.57 46.93 21,670 +0.21(+0.44%)
Aug 25, 2008 47.62 47.62 46.62 46.72 11,727 -0.93(-1.96%)
Aug 22, 2008 47.74 47.87 47.42 47.66 46,821 +0.48(+1.01%)
Aug 21, 2008 46.66 47.29 46.64 47.18 12,782 +0.39(+0.83%)
Aug 20, 2008 46.74 46.79 46.10 46.79 27,399 +0.41(+0.88%)
Aug 19, 2008 46.49 46.50 46.15 46.38 33,147 -0.38(-0.81%)
Aug 18, 2008 47.67 48.01 46.76 46.76 71,647 -1.02(-2.13%)
Aug 15, 2008 47.72 47.85 47.45 47.78 0 +0.16(+0.34%)
Aug 14, 2008 46.73 47.80 46.73 47.62 41,783 +0.42(+0.90%)
Aug 13, 2008 47.53 47.53 46.89 47.20 68,065 -0.43(-0.91%)
Aug 12, 2008 48.45 48.56 47.61 47.63 147,651 -1.16(-2.38%)
Aug 11, 2008 48.10 49.13 48.10 48.79 85,700 +0.46(+0.96%)
Aug 08, 2008 47.03 48.50 47.03 48.32 47,799 +1.06(+2.25%)
Aug 07, 2008 47.78 48.11 47.12 47.26 26,885 -1.25(-2.58%)
Aug 06, 2008 48.05 48.53 48.05 48.51 30,823 -0.12(-0.26%)
Aug 05, 2008 47.75 48.64 47.75 48.64 44,210 +1.38(+2.93%)
Aug 04, 2008 47.79 47.79 47.15 47.25 42,613 -0.69(-1.45%)
Aug 01, 2008 47.88 48.03 47.58 47.95 119,086 +0.08(+0.17%)
Jul 31, 2008 48.32 48.63 47.87 47.87 109,617 -0.94(-1.92%)
Jul 30, 2008 48.15 48.81 47.80 48.81 45,973 +1.18(+2.47%)
Jul 29, 2008 47.63 47.63 46.17 47.63 37,144 +1.46(+3.15%)
Jul 28, 2008 47.30 47.30 46.17 46.17 38,068 -1.01(-2.14%)
Jul 25, 2008 47.34 47.66 46.93 47.18 77,746 -0.20(-0.43%)
Jul 24, 2008 49.85 49.85 47.31 47.39 245,173 -1.55(-3.17%)
Jul 23, 2008 49.03 49.55 48.84 48.94 78,802 +0.38(+0.78%)
Jul 22, 2008 46.84 48.56 46.84 48.56 27,420 +1.11(+2.33%)
Jul 21, 2008 48.54 48.54 47.36 47.45 68,771 +0.12(+0.26%)
Jul 18, 2008 47.24 47.37 46.75 47.33 54,897 +0.62(+1.33%)
Jul 17, 2008 46.54 47.06 46.00 46.71 166,154 +0.98(+2.15%)
Jul 16, 2008 44.35 45.72 44.30 45.72 138,302 +1.53(+3.47%)
Jul 15, 2008 44.62 45.24 44.08 44.19 61,309 -1.18(-2.61%)
Jul 14, 2008 46.87 46.87 45.36 45.37 52,435 -0.86(-1.86%)
Jul 11, 2008 46.22 46.98 45.65 46.24 90,785 -0.83(-1.76%)
Jul 10, 2008 47.13 47.25 46.35 47.07 90,091 +0.16(+0.34%)
Jul 09, 2008 48.06 48.38 46.91 46.91 68,673 -1.17(-2.43%)
Jul 08, 2008 46.89 48.07 46.68 48.07 86,309 +1.00(+2.13%)
Jul 07, 2008 47.94 48.17 46.71 47.07 79,272 -0.75(-1.56%)
Jul 04, 2008 48.15 48.20 47.81 47.82 11,140 +0.00(+0.00%)
Jul 03, 2008 48.15 48.20 47.81 47.82 11,140 +0.09(+0.18%)
Jul 02, 2008 48.65 49.01 47.73 47.73 26,918 -0.72(-1.49%)
Jul 01, 2008 47.74 48.48 47.51 48.45 23,694 +0.07(+0.15%)
Jun 30, 2008 48.24 48.61 48.24 48.38 20,929 +0.09(+0.20%)
Jun 27, 2008 48.60 48.89 48.11 48.29 41,851 -0.28(-0.57%)
Jun 26, 2008 49.30 49.31 48.56 48.56 17,874 -1.47(-2.94%)
Jun 25, 2008 49.94 50.61 49.94 50.04 44,277 +0.28(+0.56%)
Jun 24, 2008 49.58 50.20 49.22 49.76 49,448 -0.29(-0.59%)
Jun 23, 2008 50.12 50.34 49.90 50.05 160,545 -0.07(-0.14%)
Jun 20, 2008 50.42 50.75 49.97 50.12 59,332 -0.88(-1.73%)
Jun 19, 2008 51.10 51.17 50.64 51.00 81,052 -0.20(-0.40%)
Jun 18, 2008 51.31 51.53 51.05 51.21 112,392 -0.59(-1.13%)
Jun 17, 2008 52.63 52.63 51.79 51.79 93,366 -0.45(-0.87%)
Jun 16, 2008 51.78 52.52 51.78 52.25 66,634 +0.18(+0.35%)
Jun 13, 2008 51.84 52.07 51.49 52.06 37,576 +0.42(+0.81%)
Jun 12, 2008 51.73 52.11 51.27 51.65 55,157 +0.20(+0.40%)
Jun 11, 2008 52.25 52.28 51.43 51.44 43,040 -0.80(-1.53%)
Jun 10, 2008 52.47 52.54 51.89 52.24 110,401 -0.07(-0.14%)
Jun 09, 2008 52.74 53.00 52.03 52.31 68,741 -0.12(-0.22%)
Jun 06, 2008 53.65 53.91 52.43 52.43 53,965 -1.83(-3.37%)
Jun 05, 2008 53.21 54.26 53.21 54.26 58,369 +1.24(+2.35%)
Jun 04, 2008 53.33 53.63 52.88 53.01 67,566 -0.53(-0.98%)
Jun 03, 2008 54.11 54.14 53.19 53.54 327,210 -0.49(-0.91%)
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.