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

Russell 1000 Ishares ETF (NY: IWB )

293.05 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2005 51.10 51.64 50.91 51.64 854,417 +0.65(+1.28%)
Aug 30, 2005 50.99 51.14 50.74 50.99 774,589 -0.27(-0.53%)
Aug 29, 2005 50.85 51.28 50.71 51.26 1,728,791 +0.40(+0.78%)
Aug 26, 2005 51.21 51.21 50.84 50.86 167,638 -0.31(-0.61%)
Aug 25, 2005 50.37 51.25 50.37 51.17 161,716 +0.06(+0.12%)
Aug 24, 2005 51.36 51.67 51.04 51.11 206,136 -0.40(-0.77%)
Aug 23, 2005 51.67 51.67 51.23 51.51 170,986 -0.05(-0.09%)
Aug 22, 2005 51.49 51.83 51.33 51.56 504,075 +0.12(+0.23%)
Aug 19, 2005 51.48 51.65 51.42 51.44 740,469 +0.06(+0.12%)
Aug 18, 2005 51.23 51.53 51.23 51.38 331,286 -0.12(-0.23%)
Aug 17, 2005 50.76 51.73 50.60 51.49 235,363 +0.00(+0.00%)
Aug 16, 2005 51.95 51.95 51.38 51.49 335,535 -0.55(-1.06%)
Aug 15, 2005 51.71 52.12 51.71 52.04 767,379 +0.30(+0.59%)
Aug 12, 2005 51.97 52.03 51.66 51.74 684,847 -0.40(-0.76%)
Aug 11, 2005 51.83 52.18 51.80 52.14 212,831 +0.26(+0.51%)
Aug 10, 2005 52.04 52.35 51.69 51.87 397,208 +0.01(+0.02%)
Aug 09, 2005 51.63 51.94 51.63 51.87 416,007 +0.39(+0.75%)
Aug 08, 2005 51.89 51.92 51.47 51.48 326,908 -0.30(-0.57%)
Aug 05, 2005 52.07 52.11 51.66 51.77 1,086,433 -0.39(-0.74%)
Aug 04, 2005 52.41 52.41 52.10 52.16 322,788 -0.35(-0.67%)
Aug 03, 2005 51.61 52.57 51.61 52.51 355,234 +0.04(+0.07%)
Aug 02, 2005 52.27 52.53 52.18 52.47 173,175 +0.41(+0.79%)
Aug 01, 2005 52.23 52.26 52.03 52.06 194,033 -0.05(-0.10%)
Jul 29, 2005 52.41 52.47 52.02 52.11 997,335 -0.29(-0.55%)
Jul 28, 2005 52.21 52.48 52.04 52.40 1,609,693 +0.26(+0.49%)
Jul 27, 2005 51.96 52.15 51.80 52.15 819,267 +0.31(+0.60%)
Jul 26, 2005 51.11 51.96 51.11 51.83 8,019,111 -0.02(-0.03%)
Jul 25, 2005 51.99 52.15 51.70 51.85 245,664 -0.13(-0.25%)
Jul 22, 2005 51.59 51.98 51.59 51.98 257,767 +0.30(+0.59%)
Jul 21, 2005 51.94 52.03 51.56 51.68 418,195 -0.34(-0.66%)
Jul 20, 2005 51.67 52.11 51.56 52.02 173,046 +0.20(+0.39%)
Jul 19, 2005 51.80 51.83 51.59 51.82 302,058 +0.29(+0.56%)
Jul 18, 2005 51.46 51.65 51.46 51.53 138,797 -0.14(-0.27%)
Jul 15, 2005 51.63 51.78 51.49 51.67 380,599 +0.05(+0.11%)
Jul 14, 2005 51.07 51.99 51.07 51.62 252,617 +0.05(+0.09%)
Jul 13, 2005 51.55 51.59 51.42 51.57 148,325 +0.07(+0.14%)
Jul 12, 2005 51.40 51.70 51.27 51.50 326,522 +0.13(+0.26%)
Jul 11, 2005 51.17 51.47 51.17 51.37 215,793 +0.23(+0.46%)
Jul 08, 2005 50.52 51.14 50.51 51.14 237,166 +0.70(+1.39%)
Jul 07, 2005 49.93 50.48 49.89 50.44 436,736 +0.17(+0.34%)
Jul 06, 2005 50.64 50.76 50.27 50.27 319,698 -0.48(-0.95%)
Jul 05, 2005 50.22 50.76 49.64 50.75 136,737 +0.37(+0.74%)
Jul 01, 2005 50.30 50.41 50.17 50.37 152,445 +0.31(+0.62%)
Jun 30, 2005 50.58 50.59 50.06 50.06 2,223,725 -0.40(-0.80%)
Jun 29, 2005 50.62 50.64 50.37 50.47 140,857 +0.00(+0.00%)
Jun 28, 2005 49.45 50.56 49.45 50.47 331,157 +0.37(+0.74%)
Jun 27, 2005 49.28 50.16 49.28 50.10 220,685 +0.08(+0.16%)
Jun 24, 2005 49.71 50.44 49.71 50.02 389,612 -0.43(-0.85%)
Jun 23, 2005 51.02 51.03 50.40 50.44 297,938 -0.67(-1.31%)
Jun 22, 2005 51.09 51.22 50.87 51.11 187,338 +0.20(+0.40%)
Jun 21, 2005 51.03 51.10 50.89 50.91 160,686 -0.12(-0.24%)
Jun 20, 2005 50.92 51.18 50.82 51.03 324,977 -0.19(-0.36%)
Jun 17, 2005 51.30 51.36 51.07 51.22 412,530 +0.23(+0.46%)
Jun 16, 2005 50.72 51.03 50.72 50.99 419,869 +0.27(+0.54%)
Jun 15, 2005 50.77 50.83 50.45 50.72 186,694 +0.03(+0.06%)
Jun 14, 2005 50.53 50.80 50.48 50.69 230,728 +0.14(+0.28%)
Jun 13, 2005 50.44 50.74 50.27 50.55 651,242 +0.15(+0.29%)
Jun 10, 2005 50.51 50.60 50.18 50.40 1,073,300 -0.13(-0.26%)
Jun 09, 2005 50.29 50.55 50.10 50.53 237,552 +0.19(+0.37%)
Jun 08, 2005 50.55 50.55 50.19 50.34 182,703 -0.05(-0.11%)
Jun 07, 2005 50.46 50.83 50.33 50.40 216,951 +0.06(+0.12%)
Jun 06, 2005 50.37 50.41 50.10 50.34 421,285 -0.02(-0.03%)
Jun 03, 2005 50.51 50.65 50.23 50.35 156,437 -0.23(-0.45%)
Jun 02, 2005 50.42 50.64 50.33 50.58 278,625 +0.05(+0.11%)
Jun 01, 2005 50.11 50.65 50.06 50.52 285,192 +0.47(+0.93%)
May 31, 2005 50.23 50.33 50.05 50.06 140,214 -0.30(-0.59%)
May 27, 2005 50.29 50.35 50.17 50.35 67,467 +0.09(+0.17%)
May 26, 2005 50.08 50.30 50.07 50.27 152,188 +0.32(+0.64%)
May 25, 2005 50.10 50.10 49.75 49.95 133,132 -0.16(-0.33%)
May 24, 2005 50.02 50.16 49.94 50.11 256,994 -0.05(-0.11%)
May 23, 2005 49.95 50.23 49.90 50.17 1,189,308 +0.30(+0.61%)
May 20, 2005 49.92 49.98 49.73 49.86 283,389 -0.11(-0.22%)
May 19, 2005 49.83 50.00 49.71 49.97 153,733 +0.19(+0.37%)
May 18, 2005 49.43 49.82 49.33 49.78 198,797 +0.62(+1.26%)
May 17, 2005 48.66 49.24 48.62 49.16 246,436 +0.31(+0.64%)
May 16, 2005 48.46 48.88 48.39 48.85 118,454 +0.47(+0.96%)
May 13, 2005 48.70 48.75 48.01 48.39 87,810 -0.22(-0.45%)
May 12, 2005 49.06 49.16 48.50 48.60 101,458 -0.47(-0.95%)
May 11, 2005 48.85 49.08 48.50 49.07 152,188 +0.29(+0.59%)
May 10, 2005 49.16 49.16 48.70 48.78 289,440 -0.57(-1.16%)
May 09, 2005 49.05 49.36 48.97 49.36 96,823 +0.35(+0.71%)
May 06, 2005 49.32 49.32 48.98 49.01 99,785 -0.02(-0.03%)
May 05, 2005 49.24 49.29 48.81 49.02 136,480 -0.12(-0.24%)
May 04, 2005 48.74 49.17 48.58 49.14 138,797 +0.57(+1.18%)
May 03, 2005 48.57 48.77 48.38 48.57 166,608 +0.02(+0.05%)
May 02, 2005 48.54 48.60 48.26 48.54 121,930 +0.16(+0.32%)
Apr 29, 2005 48.04 48.39 47.63 48.39 209,355 +0.62(+1.30%)
Apr 28, 2005 48.20 48.25 47.77 47.77 167,896 -0.53(-1.09%)
Apr 27, 2005 48.15 48.46 47.84 48.29 205,750 +0.06(+0.13%)
Apr 26, 2005 48.43 48.75 48.17 48.23 188,110 -0.39(-0.80%)
Apr 25, 2005 48.43 48.63 48.33 48.62 275,792 +0.39(+0.81%)
Apr 22, 2005 48.28 48.43 47.73 48.23 191,716 -0.22(-0.45%)
Apr 21, 2005 48.05 48.50 47.83 48.45 192,617 +0.92(+1.93%)
Apr 20, 2005 48.31 48.31 47.44 47.53 236,780 -0.68(-1.42%)
Apr 19, 2005 48.11 48.28 47.99 48.22 212,059 +0.35(+0.73%)
Apr 18, 2005 47.83 47.97 47.56 47.87 299,870 +0.15(+0.31%)
Apr 15, 2005 48.42 48.49 47.66 47.72 274,247 -0.67(-1.38%)
Apr 14, 2005 49.01 49.01 48.39 48.39 194,677 -0.64(-1.30%)
Apr 13, 2005 49.49 49.50 48.91 49.02 100,428 -0.52(-1.05%)
Apr 12, 2005 49.24 49.62 48.85 49.54 265,750 +0.25(+0.50%)
Apr 11, 2005 49.49 49.49 49.20 49.30 622,272 +0.06(+0.13%)
Apr 08, 2005 49.78 49.78 49.23 49.23 137,123 -0.49(-0.98%)
Apr 07, 2005 49.43 49.76 49.40 49.72 154,377 +0.33(+0.66%)
Apr 06, 2005 49.48 49.65 49.35 49.40 250,685 +0.06(+0.13%)
Apr 05, 2005 49.24 49.40 49.12 49.33 193,518 +0.23(+0.47%)
Apr 04, 2005 49.01 49.19 48.73 49.10 99,270 +0.05(+0.11%)
Apr 01, 2005 49.56 49.67 48.82 49.05 1,232,828 -0.25(-0.50%)
Mar 31, 2005 49.21 49.41 49.19 49.30 185,407 +0.02(+0.05%)
Mar 30, 2005 48.77 49.27 48.76 49.27 174,720 +0.67(+1.37%)
Mar 29, 2005 48.91 49.16 48.53 48.60 306,179 -0.40(-0.81%)
Mar 28, 2005 49.07 49.17 48.98 49.00 240,385 +0.07(+0.14%)
Mar 24, 2005 49.05 49.21 48.92 48.93 244,505 -0.34(-0.69%)
Mar 23, 2005 49.26 49.39 49.07 49.27 169,956 +0.04(+0.08%)
Mar 22, 2005 49.83 49.98 49.23 49.23 330,127 -0.48(-0.97%)
Mar 21, 2005 49.97 49.97 49.51 49.71 74,162 -0.19(-0.39%)
Mar 18, 2005 50.10 50.10 49.66 49.91 962,957 -0.07(-0.14%)
Mar 17, 2005 49.94 50.10 49.82 49.98 153,218 +0.06(+0.12%)
Mar 16, 2005 50.22 50.22 49.80 49.92 185,020 -0.44(-0.88%)
Mar 15, 2005 50.85 50.86 50.33 50.36 129,784 -0.34(-0.67%)
Mar 14, 2005 50.52 50.70 50.34 50.70 116,008 +0.31(+0.62%)
Mar 11, 2005 50.68 50.85 50.24 50.39 161,973 -0.26(-0.52%)
Mar 10, 2005 50.72 50.75 50.37 50.65 292,402 +0.07(+0.14%)
Mar 09, 2005 51.03 51.11 50.58 50.58 148,969 -0.53(-1.03%)
Mar 08, 2005 51.26 51.37 51.05 51.11 154,505 -0.26(-0.51%)
Mar 07, 2005 51.14 51.51 51.14 51.38 164,677 +0.18(+0.35%)
Mar 04, 2005 50.87 51.31 50.87 51.20 311,458 +0.50(+1.00%)
Mar 03, 2005 50.92 50.95 50.47 50.69 220,299 -0.03(-0.06%)
Mar 02, 2005 50.56 50.94 50.46 50.72 179,098 +0.00(+0.00%)
Mar 01, 2005 50.56 50.77 50.56 50.72 183,733 +0.33(+0.66%)
Feb 28, 2005 50.70 50.70 50.23 50.39 232,917 -0.36(-0.70%)
Feb 25, 2005 50.30 50.76 50.25 50.75 99,141 +0.52(+1.04%)
Feb 24, 2005 49.78 50.27 49.72 50.23 115,750 +0.37(+0.73%)
Feb 23, 2005 49.78 49.94 49.64 49.86 150,900 +0.26(+0.53%)
Feb 22, 2005 50.20 50.34 49.56 49.60 205,879 -0.71(-1.42%)
Feb 18, 2005 50.27 50.34 50.13 50.31 249,784 +0.02(+0.05%)
Feb 17, 2005 50.70 50.70 50.26 50.29 100,171 -0.37(-0.74%)
Feb 16, 2005 50.45 50.72 50.37 50.66 320,342 +0.05(+0.09%)
Feb 15, 2005 50.43 50.74 50.37 50.62 239,999 +0.14(+0.28%)
Feb 14, 2005 50.48 50.49 50.32 50.48 128,239 +0.09(+0.18%)
Feb 11, 2005 50.03 50.54 49.90 50.38 190,557 +0.30(+0.60%)
Feb 10, 2005 49.91 50.13 49.81 50.08 373,389 +0.19(+0.39%)
Feb 09, 2005 50.25 50.30 49.85 49.89 293,561 -0.37(-0.73%)
Feb 08, 2005 50.27 50.38 50.17 50.25 180,514 +0.03(+0.06%)
Feb 07, 2005 50.17 50.34 50.13 50.22 302,573 -0.05(-0.09%)
Feb 04, 2005 49.78 50.29 49.75 50.27 97,596 +0.54(+1.08%)
Feb 03, 2005 49.78 49.78 49.57 49.73 155,149 -0.12(-0.23%)
Feb 02, 2005 49.79 49.90 49.64 49.85 199,570 +0.20(+0.41%)
Feb 01, 2005 49.28 49.71 49.28 49.64 121,673 +0.31(+0.63%)
Jan 31, 2005 49.32 49.33 49.14 49.33 150,256 +0.40(+0.83%)
Jan 28, 2005 49.07 49.07 48.66 48.93 176,265 -0.09(-0.19%)
Jan 27, 2005 48.84 49.12 48.82 49.02 91,930 +0.05(+0.11%)
Jan 26, 2005 48.92 49.12 48.81 48.97 108,540 +0.19(+0.38%)
Jan 25, 2005 48.81 49.01 48.70 48.78 113,948 +0.14(+0.29%)
Jan 24, 2005 48.77 48.95 48.53 48.64 148,454 -0.09(-0.19%)
Jan 21, 2005 49.24 49.24 48.74 48.74 111,115 -0.37(-0.74%)
Jan 20, 2005 49.16 49.34 48.99 49.10 236,136 -0.29(-0.58%)
Jan 19, 2005 49.92 49.92 49.39 49.39 140,471 -0.50(-1.01%)
Jan 18, 2005 49.20 49.89 49.20 49.89 239,484 +0.49(+0.99%)
Jan 14, 2005 49.24 49.44 49.16 49.40 153,862 +0.28(+0.57%)
Jan 13, 2005 49.56 49.56 49.02 49.12 185,664 -0.36(-0.72%)
Jan 12, 2005 49.36 49.54 49.02 49.48 391,801 +0.16(+0.31%)
Jan 11, 2005 49.32 49.50 49.20 49.33 410,213 -0.17(-0.35%)
Jan 10, 2005 49.29 49.82 49.29 49.50 133,261 +0.09(+0.19%)
Jan 07, 2005 49.66 49.66 49.23 49.40 552,487 -0.09(-0.17%)
Jan 06, 2005 49.47 49.64 49.29 49.49 121,673 +0.10(+0.20%)
Jan 05, 2005 49.47 49.71 49.36 49.39 136,222 -0.14(-0.28%)
Jan 04, 2005 50.34 50.34 49.41 49.53 156,823 -0.57(-1.15%)
Jan 03, 2005 50.68 50.86 50.06 50.10 207,166 -0.57(-1.12%)
Dec 31, 2004 50.76 50.83 50.44 50.67 823,387 -0.02(-0.03%)
Dec 30, 2004 50.73 50.78 50.65 50.69 424,504 +0.03(+0.06%)
Dec 29, 2004 50.62 50.66 50.49 50.65 2,364,583 +0.03(+0.06%)
Dec 28, 2004 50.44 50.62 50.33 50.62 147,295 +0.33(+0.65%)
Dec 27, 2004 50.56 50.64 50.27 50.30 118,840 -0.19(-0.38%)
Dec 23, 2004 50.41 50.59 50.41 50.49 335,148 -0.28(-0.55%)
Dec 22, 2004 50.58 50.84 50.56 50.77 157,467 +0.20(+0.40%)
Dec 21, 2004 50.29 50.57 50.16 50.57 139,827 +0.38(+0.76%)
Dec 20, 2004 50.37 50.48 50.01 50.19 221,587 +0.06(+0.12%)
Dec 17, 2004 50.25 50.34 50.01 50.13 1,013,558 -0.36(-0.71%)
Dec 16, 2004 50.45 50.63 50.26 50.48 397,852 -0.04(-0.08%)
Dec 15, 2004 50.53 50.58 50.30 50.52 250,685 +0.08(+0.15%)
Dec 14, 2004 50.13 50.50 50.13 50.44 96,952 +0.26(+0.51%)
Dec 13, 2004 49.94 50.19 49.86 50.19 131,587 +0.44(+0.89%)
Dec 10, 2004 49.59 49.88 49.59 49.75 108,669 -0.01(-0.02%)
Dec 09, 2004 49.30 49.86 49.17 49.75 113,304 +0.17(+0.34%)
Dec 08, 2004 49.42 49.61 49.33 49.58 262,273 +0.32(+0.65%)
Dec 07, 2004 49.83 49.94 49.26 49.26 102,875 -0.57(-1.14%)
Dec 06, 2004 49.75 49.94 49.62 49.83 85,879 -0.06(-0.12%)
Dec 03, 2004 49.86 50.13 49.76 49.89 68,883 +0.08(+0.16%)
Dec 02, 2004 49.82 50.04 49.73 49.82 106,866 -0.06(-0.12%)
Dec 01, 2004 49.45 49.88 49.30 49.88 155,278 +0.71(+1.44%)
Nov 30, 2004 49.32 49.36 49.11 49.17 335,020 +0.02(+0.05%)
Nov 29, 2004 49.55 49.66 49.05 49.15 765,834 -0.43(-0.86%)
Nov 26, 2004 49.47 49.64 49.40 49.57 19,828 +0.19(+0.38%)
Nov 24, 2004 49.32 49.43 49.25 49.39 1,326,304 +0.23(+0.47%)
Nov 23, 2004 49.18 49.30 48.95 49.16 1,461,110 +0.05(+0.09%)
Nov 22, 2004 48.77 49.22 48.77 49.11 221,973 +0.24(+0.49%)
Nov 19, 2004 49.49 49.49 48.84 48.87 172,917 -0.62(-1.26%)
Nov 18, 2004 49.42 49.49 49.29 49.49 94,763 +0.16(+0.31%)
Nov 17, 2004 49.28 49.66 49.28 49.33 149,613 +0.16(+0.32%)
Nov 16, 2004 49.26 49.36 49.11 49.18 110,471 -0.27(-0.55%)
Nov 15, 2004 49.37 49.47 49.23 49.45 155,922 +0.05(+0.11%)
Nov 12, 2004 48.94 49.44 48.88 49.40 171,887 +0.40(+0.81%)
Nov 11, 2004 48.72 49.01 48.58 49.00 108,926 +0.44(+0.91%)
Nov 10, 2004 48.62 48.79 48.48 48.56 204,462 -0.03(-0.06%)
Nov 09, 2004 48.62 48.73 48.47 48.59 124,763 +0.04(+0.08%)
Nov 08, 2004 48.61 48.65 48.43 48.55 74,162 -0.06(-0.13%)
Nov 05, 2004 48.66 48.80 48.36 48.61 145,493 +0.25(+0.51%)
Nov 04, 2004 47.68 48.44 47.62 48.36 118,840 +0.68(+1.43%)
Nov 03, 2004 47.88 47.92 47.50 47.68 196,994 +0.54(+1.14%)
Nov 02, 2004 47.29 47.56 47.02 47.14 114,076 +0.02(+0.03%)
Nov 01, 2004 47.19 47.27 47.03 47.13 155,278 +0.02(+0.05%)
Oct 29, 2004 47.07 47.14 46.89 47.10 718,323 +0.12(+0.25%)
Oct 28, 2004 46.76 47.15 46.76 46.99 160,042 +0.02(+0.05%)
Oct 27, 2004 46.30 46.98 46.20 46.97 108,669 +0.65(+1.41%)
Oct 26, 2004 45.82 46.31 45.68 46.31 146,136 +0.62(+1.36%)
Oct 25, 2004 45.66 45.76 45.47 45.69 89,742 -0.04(-0.08%)
Oct 22, 2004 46.13 46.22 45.70 45.73 86,523 -0.43(-0.94%)
Oct 21, 2004 46.02 46.24 45.85 46.17 131,072 +0.14(+0.30%)
Oct 20, 2004 45.93 46.03 45.57 46.03 115,879 +0.09(+0.19%)
Oct 19, 2004 46.54 46.54 45.94 45.94 63,991 -0.43(-0.94%)
Oct 18, 2004 46.10 46.42 45.96 46.37 157,080 +0.19(+0.42%)
Oct 15, 2004 46.10 46.36 45.89 46.18 86,137 +0.25(+0.54%)
Oct 14, 2004 46.38 46.44 45.89 45.93 147,166 -0.45(-0.97%)
Oct 13, 2004 46.99 46.99 46.22 46.38 51,244 -0.33(-0.71%)
Oct 12, 2004 46.62 46.79 46.44 46.72 74,549 -0.01(-0.02%)
Oct 11, 2004 46.83 46.86 46.69 46.72 194,419 +0.09(+0.18%)
Oct 08, 2004 46.90 47.19 46.62 46.64 66,695 -0.36(-0.76%)
Oct 07, 2004 47.48 47.48 47.00 47.00 59,484 -0.53(-1.11%)
Oct 06, 2004 47.26 47.52 47.16 47.52 99,398 +0.29(+0.61%)
Oct 05, 2004 47.26 47.33 47.10 47.24 66,051 -0.02(-0.05%)
Oct 04, 2004 47.37 47.44 47.20 47.26 164,677 +0.17(+0.36%)
Oct 01, 2004 46.59 47.09 46.59 47.09 289,440 +0.75(+1.63%)
Sep 30, 2004 46.33 46.40 46.16 46.34 349,440 +0.01(+0.02%)
Sep 29, 2004 46.14 46.33 46.08 46.33 201,372 +0.19(+0.40%)
Sep 28, 2004 46.03 46.25 45.81 46.14 78,282 +0.21(+0.46%)
Sep 27, 2004 46.13 46.13 45.92 45.93 68,883 -0.25(-0.54%)
Sep 24, 2004 46.06 46.35 46.06 46.18 92,832 -0.17(-0.37%)
Sep 23, 2004 46.48 46.49 46.29 46.35 128,368 -0.17(-0.37%)
Sep 22, 2004 46.91 46.91 46.47 46.52 95,278 -0.61(-1.30%)
Sep 21, 2004 46.91 47.23 46.89 47.14 136,351 +0.26(+0.56%)
Sep 20, 2004 47.42 47.42 46.79 46.87 97,596 -0.20(-0.43%)
Sep 17, 2004 47.10 47.17 46.95 47.07 627,808 +0.17(+0.36%)
Sep 16, 2004 46.79 47.02 46.79 46.90 64,892 +0.20(+0.43%)
Sep 15, 2004 46.93 46.98 46.70 46.70 250,041 -0.39(-0.82%)
Sep 14, 2004 46.92 47.12 46.92 47.09 174,076 +0.13(+0.28%)
Sep 13, 2004 46.99 47.14 46.83 46.96 276,050 +0.12(+0.25%)
Sep 10, 2004 46.48 46.93 46.48 46.84 96,179 +0.27(+0.58%)
Sep 09, 2004 46.72 46.76 46.43 46.57 92,059 +0.06(+0.13%)
Sep 08, 2004 46.72 46.81 46.50 46.51 152,188 -0.19(-0.42%)
Sep 07, 2004 46.76 46.86 46.58 46.70 76,866 +0.29(+0.62%)
Sep 03, 2004 46.58 46.64 46.41 46.41 62,317 -0.19(-0.41%)
Sep 02, 2004 46.13 46.65 46.13 46.61 71,587 +0.56(+1.21%)
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.