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

Russell 1000 Ishares ETF (NY: IWB )

290.91 +0.51 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 40.05 41.44 39.73 41.01 3,746,227 +0.83(+2.05%)
Oct 30, 2008 40.19 40.52 39.03 40.19 3,340,885 +1.35(+3.47%)
Oct 29, 2008 39.06 40.71 38.72 38.84 2,899,808 -0.39(-0.99%)
Oct 28, 2008 36.78 39.25 35.38 39.23 2,438,645 +3.48(+9.74%)
Oct 27, 2008 36.21 37.46 35.49 35.75 3,303,701 -0.92(-2.51%)
Oct 24, 2008 35.43 37.64 35.27 36.67 4,374,056 -1.82(-4.73%)
Oct 23, 2008 38.07 38.79 36.05 38.49 5,635,902 +0.68(+1.79%)
Oct 22, 2008 39.30 40.25 36.88 37.81 3,714,151 -2.44(-6.06%)
Oct 21, 2008 40.95 41.49 40.12 40.25 3,139,572 -1.26(-3.04%)
Oct 20, 2008 40.17 41.57 39.71 41.51 2,456,394 +1.73(+4.35%)
Oct 17, 2008 38.91 41.43 38.53 39.78 2,652,059 -0.06(-0.16%)
Oct 16, 2008 38.55 39.85 36.41 39.85 3,968,243 +1.68(+4.41%)
Oct 15, 2008 40.88 42.11 38.05 38.16 3,487,515 -3.95(-9.37%)
Oct 14, 2008 44.24 44.99 40.98 42.11 4,544,738 -0.29(-0.69%)
Oct 13, 2008 40.07 42.66 39.39 42.40 6,079,478 +4.33(+11.37%)
Oct 10, 2008 36.75 39.53 35.36 38.07 6,091,222 -0.79(-2.04%)
Oct 09, 2008 42.10 42.42 38.33 38.86 5,714,588 -2.73(-6.57%)
Oct 08, 2008 40.95 42.98 40.59 41.60 4,358,971 -0.55(-1.31%)
Oct 07, 2008 45.15 45.16 41.91 42.15 3,109,748 -2.56(-5.73%)
Oct 06, 2008 45.14 45.40 42.37 44.71 5,740,612 -1.76(-3.79%)
Oct 03, 2008 47.66 48.67 46.23 46.47 0 -0.61(-1.29%)
Oct 02, 2008 48.66 48.70 46.95 47.08 2,442,234 -2.06(-4.18%)
Oct 01, 2008 48.95 49.37 48.29 49.14 2,939,673 -0.36(-0.72%)
Sep 30, 2008 48.70 49.55 47.85 49.49 1,901,003 +1.64(+3.43%)
Sep 29, 2008 50.41 50.44 47.11 47.85 2,750,741 -3.54(-6.89%)
Sep 26, 2008 50.51 51.55 50.34 51.39 0 -0.23(-0.44%)
Sep 25, 2008 51.37 51.88 50.62 51.62 3,536,814 +0.82(+1.61%)
Sep 24, 2008 51.05 51.32 50.25 50.80 3,790,818 +0.02(+0.05%)
Sep 23, 2008 51.45 52.09 50.68 50.78 1,972,073 -0.83(-1.60%)
Sep 22, 2008 53.36 53.37 51.45 51.60 2,675,518 -1.83(-3.42%)
Sep 19, 2008 56.56 56.84 51.78 53.43 0 +2.06(+4.02%)
Sep 18, 2008 50.06 51.74 48.36 51.37 7,842,193 +2.01(+4.07%)
Sep 17, 2008 50.83 51.14 49.30 49.36 5,161,034 -2.37(-4.58%)
Sep 16, 2008 49.84 51.81 49.81 51.73 4,524,800 +0.66(+1.30%)
Sep 15, 2008 51.72 52.75 51.02 51.07 2,842,336 -2.30(-4.30%)
Sep 12, 2008 52.83 53.48 52.54 53.36 1,465,561 +0.16(+0.31%)
Sep 11, 2008 51.81 53.29 51.60 53.20 1,823,848 +0.77(+1.47%)
Sep 10, 2008 52.53 52.97 51.95 52.43 1,248,835 +0.32(+0.61%)
Sep 09, 2008 53.90 53.99 52.09 52.11 1,984,958 -1.90(-3.52%)
Sep 08, 2008 54.69 54.69 53.04 54.01 1,626,325 +0.97(+1.84%)
Sep 05, 2008 52.41 53.13 51.92 53.04 0 +0.28(+0.53%)
Sep 04, 2008 53.94 54.07 52.75 52.76 1,093,229 -1.64(-3.01%)
Sep 03, 2008 54.39 54.66 53.99 54.39 886,690 -0.08(-0.14%)
Sep 02, 2008 55.47 55.64 54.29 54.47 1,015,396 -0.37(-0.68%)
Aug 29, 2008 55.28 55.42 54.81 54.84 1,053,113 -0.67(-1.21%)
Aug 28, 2008 55.06 55.53 54.67 55.51 1,257,495 +0.84(+1.54%)
Aug 27, 2008 54.39 54.88 54.25 54.67 667,752 +0.40(+0.73%)
Aug 26, 2008 54.06 54.45 53.92 54.28 929,543 +0.15(+0.27%)
Aug 25, 2008 54.89 55.12 54.00 54.13 890,662 -1.00(-1.81%)
Aug 22, 2008 54.83 55.21 54.51 55.12 1,051,437 +0.62(+1.13%)
Aug 21, 2008 54.08 54.71 54.03 54.51 898,231 +0.05(+0.10%)
Aug 20, 2008 54.30 54.51 53.87 54.45 1,728,180 +0.33(+0.60%)
Aug 19, 2008 54.27 54.63 53.92 54.13 1,405,515 -0.51(-0.93%)
Aug 18, 2008 55.36 55.61 54.40 54.63 3,071,641 -0.76(-1.38%)
Aug 15, 2008 55.40 55.58 55.08 55.40 0 +0.18(+0.32%)
Aug 14, 2008 54.52 55.47 54.45 55.22 2,502,170 +0.34(+0.62%)
Aug 13, 2008 54.84 55.19 54.39 54.87 1,650,350 -0.09(-0.17%)
Aug 12, 2008 55.47 55.47 54.77 54.97 1,521,243 -0.63(-1.13%)
Aug 11, 2008 55.14 55.91 55.00 55.60 1,439,656 +0.39(+0.71%)
Aug 08, 2008 53.95 55.26 53.79 55.21 6,056,011 +1.17(+2.16%)
Aug 07, 2008 54.50 55.02 53.86 54.04 6,216,134 -0.97(-1.77%)
Aug 06, 2008 54.41 55.10 54.33 55.02 3,012,183 +0.37(+0.67%)
Aug 05, 2008 53.70 54.70 53.23 54.65 8,885,891 +1.42(+2.66%)
Aug 04, 2008 53.75 53.84 53.15 53.23 3,130,354 -0.61(-1.13%)
Aug 01, 2008 54.15 54.26 53.54 53.84 1,820,178 -0.26(-0.47%)
Jul 31, 2008 54.38 54.81 54.04 54.10 8,711,258 -0.65(-1.18%)
Jul 30, 2008 54.23 54.77 53.89 54.74 4,293,194 +0.85(+1.57%)
Jul 29, 2008 53.89 53.89 52.84 53.89 1,564,070 +1.20(+2.28%)
Jul 28, 2008 53.54 53.74 52.66 52.69 1,337,011 -0.91(-1.70%)
Jul 25, 2008 53.66 53.82 53.36 53.61 1,795,789 +0.15(+0.28%)
Jul 24, 2008 54.74 54.74 53.32 53.46 5,971,382 -1.18(-2.17%)
Jul 23, 2008 54.60 55.08 54.44 54.64 5,357,826 +0.17(+0.31%)
Jul 22, 2008 53.36 54.52 53.32 54.47 7,459,170 +0.68(+1.26%)
Jul 21, 2008 53.91 54.08 53.61 53.79 7,706,075 +0.04(+0.07%)
Jul 18, 2008 53.71 53.85 53.40 53.75 6,412,566 +0.02(+0.04%)
Jul 17, 2008 53.36 53.83 52.99 53.73 3,135,473 +0.60(+1.13%)
Jul 16, 2008 51.87 53.20 51.69 53.13 3,732,863 +1.33(+2.57%)
Jul 15, 2008 51.96 52.70 51.22 51.80 8,879,287 -0.62(-1.17%)
Jul 14, 2008 53.47 53.57 52.27 52.41 2,461,761 -0.57(-1.07%)
Jul 11, 2008 52.88 53.64 52.27 52.98 10,738,786 -0.40(-0.76%)
Jul 10, 2008 53.05 53.64 52.72 53.39 2,381,200 +0.29(+0.54%)
Jul 09, 2008 54.31 54.45 53.02 53.10 3,067,780 -1.17(-2.15%)
Jul 08, 2008 53.20 54.31 52.83 54.27 5,524,073 +1.05(+1.98%)
Jul 07, 2008 54.09 54.25 52.80 53.22 3,178,086 -0.54(-1.00%)
Jul 04, 2008 54.10 54.30 53.29 53.75 1,115,009 +0.00(+0.00%)
Jul 03, 2008 54.10 54.30 53.29 53.75 1,115,009 -0.10(-0.19%)
Jul 02, 2008 55.02 55.19 53.82 53.85 1,348,722 -1.32(-2.40%)
Jul 01, 2008 54.31 55.23 54.10 55.18 9,239,244 +0.31(+0.57%)
Jun 30, 2008 54.94 55.42 54.77 54.87 6,019,847 -0.19(-0.34%)
Jun 27, 2008 55.12 55.40 54.65 55.05 4,051,168 -0.07(-0.13%)
Jun 26, 2008 56.11 56.21 55.05 55.12 5,361,232 -1.61(-2.84%)
Jun 25, 2008 56.67 57.34 56.57 56.74 5,192,320 +0.33(+0.59%)
Jun 24, 2008 56.38 56.94 56.04 56.40 9,199,547 -0.27(-0.48%)
Jun 23, 2008 56.91 56.94 56.57 56.67 2,106,508 +0.03(+0.05%)
Jun 20, 2008 57.16 57.30 56.51 56.64 1,814,378 -1.08(-1.88%)
Jun 19, 2008 57.45 57.92 57.21 57.72 6,770,099 +0.17(+0.30%)
Jun 18, 2008 57.79 57.86 57.30 57.55 2,970,306 -0.47(-0.81%)
Jun 17, 2008 58.60 58.69 58.02 58.02 1,918,708 -0.35(-0.60%)
Jun 16, 2008 58.00 58.59 57.97 58.37 4,957,270 +0.06(+0.11%)
Jun 13, 2008 57.83 58.41 57.58 58.31 1,038,097 +0.76(+1.33%)
Jun 12, 2008 57.69 58.05 57.13 57.55 6,050,128 +0.22(+0.38%)
Jun 11, 2008 58.11 58.23 57.33 57.33 1,419,209 -0.94(-1.62%)
Jun 10, 2008 58.37 58.63 58.01 58.27 929,530 -0.22(-0.37%)
Jun 09, 2008 58.56 58.86 57.97 58.49 1,597,793 +0.05(+0.08%)
Jun 06, 2008 59.76 59.82 58.41 58.44 1,136,390 -1.74(-2.89%)
Jun 05, 2008 59.30 60.24 59.17 60.18 7,317,088 +1.14(+1.93%)
Jun 04, 2008 58.98 59.52 58.81 59.04 2,124,463 -0.01(-0.01%)
Jun 03, 2008 59.53 59.69 58.70 59.05 6,024,095 -0.29(-0.49%)
Jun 02, 2008 59.80 59.81 59.00 59.34 885,506 -0.51(-0.85%)
May 30, 2008 60.00 60.11 59.82 59.84 1,630,125 +0.05(+0.09%)
May 29, 2008 59.44 60.14 59.41 59.79 868,148 +0.26(+0.43%)
May 28, 2008 59.39 59.53 58.94 59.53 1,200,901 +0.32(+0.54%)
May 27, 2008 58.85 59.29 58.68 59.21 997,008 +0.41(+0.70%)
May 26, 2008 59.32 59.38 58.69 58.80 0 +0.00(+0.00%)
May 23, 2008 59.32 59.38 58.69 58.80 553,404 -0.72(-1.22%)
May 22, 2008 59.49 59.75 59.37 59.52 1,766,134 +0.07(+0.12%)
May 21, 2008 60.46 60.62 59.33 59.45 1,257,317 -0.96(-1.59%)
May 20, 2008 60.61 60.66 60.16 60.41 1,150,316 -0.49(-0.81%)
May 19, 2008 60.89 61.49 60.69 60.90 5,863,482 +0.02(+0.04%)
May 16, 2008 60.93 60.93 60.40 60.88 745,733 +0.15(+0.24%)
May 15, 2008 60.19 60.79 60.06 60.73 551,090 +0.65(+1.08%)
May 14, 2008 60.12 60.59 60.05 60.08 384,027 +0.21(+0.35%)
May 13, 2008 60.00 60.00 59.51 59.88 331,367 +0.09(+0.15%)
May 12, 2008 59.31 59.84 59.06 59.79 406,838 +0.60(+1.01%)
May 09, 2008 59.01 59.34 58.93 59.19 1,369,577 -0.30(-0.50%)
May 08, 2008 59.48 59.69 59.14 59.48 656,496 +0.24(+0.41%)
May 07, 2008 60.34 60.38 59.19 59.24 5,809,506 -1.02(-1.69%)
May 06, 2008 59.54 60.42 59.38 60.26 393,293 +0.47(+0.79%)
May 05, 2008 59.96 60.11 59.66 59.79 1,952,269 -0.23(-0.38%)
May 02, 2008 60.47 60.47 59.73 60.01 871,193 +0.13(+0.22%)
May 01, 2008 58.83 59.91 58.79 59.88 487,305 +1.05(+1.79%)
Apr 30, 2008 59.23 59.71 58.81 58.83 460,480 -0.30(-0.50%)
Apr 29, 2008 59.29 59.37 58.90 59.13 2,543,420 -0.23(-0.38%)
Apr 28, 2008 59.37 59.59 59.26 59.35 1,238,133 -0.02(-0.03%)
Apr 25, 2008 59.26 59.42 58.61 59.37 389,881 +0.39(+0.66%)
Apr 24, 2008 58.71 59.31 58.18 58.98 351,746 +0.43(+0.73%)
Apr 23, 2008 58.72 58.92 58.25 58.55 226,096 +0.07(+0.12%)
Apr 22, 2008 58.64 58.73 58.18 58.48 421,470 -0.45(-0.77%)
Apr 21, 2008 58.69 59.06 58.58 58.93 351,904 -0.12(-0.21%)
Apr 18, 2008 59.10 59.29 58.77 59.06 291,806 +0.85(+1.46%)
Apr 17, 2008 57.80 58.21 57.68 58.21 408,600 +0.29(+0.50%)
Apr 16, 2008 57.22 58.04 57.20 57.92 359,117 +1.17(+2.06%)
Apr 15, 2008 56.82 56.83 56.26 56.75 562,130 +0.28(+0.49%)
Apr 14, 2008 56.55 56.74 56.35 56.47 520,677 -0.22(-0.38%)
Apr 11, 2008 57.20 57.36 56.54 56.69 360,150 -1.07(-1.86%)
Apr 10, 2008 57.48 58.04 57.27 57.76 532,955 +0.23(+0.41%)
Apr 09, 2008 58.01 58.13 57.32 57.53 759,286 -0.48(-0.83%)
Apr 08, 2008 57.80 58.17 57.77 58.01 395,559 -0.23(-0.40%)
Apr 07, 2008 58.60 58.85 58.10 58.25 417,543 +0.11(+0.19%)
Apr 04, 2008 58.16 58.59 57.83 58.14 487,504 +0.04(+0.07%)
Apr 03, 2008 57.62 58.32 57.60 58.10 619,879 +0.09(+0.16%)
Apr 02, 2008 58.04 58.39 57.71 58.01 1,088,426 +0.03(+0.05%)
Apr 01, 2008 56.72 57.98 56.67 57.97 778,986 +1.92(+3.43%)
Mar 31, 2008 55.74 56.29 55.60 56.05 966,574 +0.35(+0.63%)
Mar 28, 2008 56.39 56.54 55.62 55.70 656,705 -0.49(-0.87%)
Mar 27, 2008 56.98 57.03 56.17 56.19 845,616 -0.64(-1.12%)
Mar 26, 2008 56.99 57.11 56.62 56.83 936,591 -0.43(-0.75%)
Mar 25, 2008 57.20 57.47 56.74 57.26 964,324 +0.19(+0.33%)
Mar 24, 2008 56.48 57.51 56.42 57.07 4,696,017 +0.64(+1.14%)
Mar 21, 2008 55.24 56.49 54.99 56.43 2,047,270 +0.00(+0.00%)
Mar 20, 2008 55.24 56.49 54.99 56.43 2,047,270 +1.22(+2.21%)
Mar 19, 2008 56.73 57.02 55.20 55.21 974,158 -1.35(-2.38%)
Mar 18, 2008 55.17 56.56 55.08 56.56 989,134 +2.23(+4.11%)
Mar 17, 2008 53.58 54.73 53.44 54.32 5,397,683 -0.59(-1.08%)
Mar 14, 2008 56.35 56.35 54.26 54.91 2,937,340 -1.03(-1.84%)
Mar 13, 2008 55.01 56.25 54.54 55.94 1,160,666 +0.27(+0.49%)
Mar 12, 2008 56.25 56.70 55.63 55.67 678,219 -0.46(-0.82%)
Mar 11, 2008 55.46 56.13 54.68 56.13 1,144,055 +1.85(+3.41%)
Mar 10, 2008 55.18 55.19 54.17 54.28 1,246,002 -0.86(-1.55%)
Mar 07, 2008 55.18 55.93 54.61 55.13 1,363,253 -0.48(-0.85%)
Mar 06, 2008 56.57 56.63 55.54 55.61 1,051,197 -1.21(-2.12%)
Mar 05, 2008 56.67 57.27 56.27 56.81 1,105,524 +0.31(+0.55%)
Mar 04, 2008 56.18 56.69 55.68 56.50 1,399,748 -0.24(-0.43%)
Mar 03, 2008 56.70 56.88 56.22 56.74 4,123,620 +0.05(+0.10%)
Feb 29, 2008 57.68 57.68 56.47 56.69 3,284,334 -1.53(-2.62%)
Feb 28, 2008 58.40 58.64 58.04 58.22 1,017,934 -0.48(-0.82%)
Feb 27, 2008 58.49 59.15 58.44 58.70 2,686,791 -0.16(-0.26%)
Feb 26, 2008 58.20 59.09 58.08 58.85 1,134,188 +0.43(+0.73%)
Feb 25, 2008 57.66 58.54 57.31 58.43 4,383,024 +0.76(+1.32%)
Feb 22, 2008 57.41 57.66 56.50 57.66 1,376,124 +0.52(+0.91%)
Feb 21, 2008 58.15 58.23 57.03 57.14 3,411,090 -0.76(-1.30%)
Feb 20, 2008 56.98 58.02 56.87 57.90 1,236,965 +0.50(+0.87%)
Feb 19, 2008 58.04 58.22 57.23 57.40 5,794,859 -0.02(-0.04%)
Feb 18, 2008 57.16 57.44 56.88 57.42 0 +0.00(+0.00%)
Feb 15, 2008 57.16 57.44 56.88 57.42 1,078,467 +0.06(+0.11%)
Feb 14, 2008 58.17 58.25 57.30 57.36 1,109,576 -0.75(-1.29%)
Feb 13, 2008 57.87 58.23 57.45 58.11 8,728,707 +0.75(+1.30%)
Feb 12, 2008 57.40 57.94 56.95 57.36 956,898 +0.40(+0.70%)
Feb 11, 2008 56.67 57.08 56.16 56.96 954,557 +0.33(+0.59%)
Feb 08, 2008 56.64 57.06 56.18 56.63 1,024,716 -0.18(-0.32%)
Feb 07, 2008 56.14 57.24 55.96 56.81 5,293,182 +0.43(+0.76%)
Feb 06, 2008 57.22 57.48 56.29 56.38 1,192,303 -0.50(-0.88%)
Feb 05, 2008 57.76 57.94 56.84 56.88 1,661,258 -1.76(-3.00%)
Feb 04, 2008 59.17 59.19 58.61 58.64 939,663 -0.55(-0.93%)
Feb 01, 2008 58.57 59.26 58.42 59.19 1,509,443 +0.84(+1.44%)
Jan 31, 2008 56.58 58.78 56.53 58.35 5,217,881 +0.99(+1.72%)
Jan 30, 2008 57.53 58.74 57.30 57.36 4,282,167 -0.33(-0.57%)
Jan 29, 2008 57.75 57.85 57.23 57.69 2,799,158 +0.37(+0.65%)
Jan 28, 2008 56.53 57.35 56.00 57.31 1,285,222 +0.91(+1.62%)
Jan 25, 2008 57.83 57.95 56.22 56.40 2,974,787 -0.81(-1.42%)
Jan 24, 2008 56.86 57.36 56.49 57.21 2,775,557 +0.59(+1.05%)
Jan 23, 2008 53.93 56.74 53.72 56.62 5,153,372 +1.00(+1.81%)
Jan 22, 2008 53.03 55.93 52.17 55.61 3,015,737 -0.40(-0.71%)
Jan 21, 2008 56.79 57.06 55.46 56.01 0 +0.00(+0.00%)
Jan 18, 2008 56.79 57.06 55.46 56.01 2,675,904 -0.33(-0.58%)
Jan 17, 2008 58.25 58.25 56.23 56.34 11,912,532 -1.68(-2.90%)
Jan 16, 2008 58.14 58.80 57.58 58.02 984,186 -0.31(-0.53%)
Jan 15, 2008 59.04 59.21 58.29 58.33 4,620,151 -1.35(-2.27%)
Jan 14, 2008 59.68 59.91 59.38 59.69 2,626,256 +0.42(+0.71%)
Jan 11, 2008 59.57 59.85 58.92 59.27 973,548 -0.66(-1.10%)
Jan 10, 2008 59.03 60.39 58.88 59.93 4,150,276 +0.63(+1.06%)
Jan 09, 2008 58.79 59.55 58.20 59.30 7,605,278 +0.51(+0.87%)
Jan 08, 2008 60.11 60.49 58.68 58.78 2,192,298 -1.13(-1.88%)
Jan 07, 2008 60.12 60.19 59.33 59.91 1,394,428 +0.05(+0.09%)
Jan 04, 2008 60.81 60.84 59.71 59.86 3,210,438 -1.43(-2.34%)
Jan 03, 2008 61.55 61.70 61.14 61.29 978,446 +0.00(+0.00%)
Jan 02, 2008 62.20 62.33 61.07 61.29 2,390,812 -0.69(-1.12%)
Jan 01, 2008 62.35 62.51 61.98 61.98 0 +0.00(+0.00%)
Dec 31, 2007 62.35 62.51 61.98 61.98 2,273,539 -0.41(-0.65%)
Dec 28, 2007 63.05 63.05 62.35 62.39 1,505,898 -0.26(-0.41%)
Dec 27, 2007 63.14 63.25 62.51 62.65 12,466,081 -1.07(-1.69%)
Dec 26, 2007 63.44 63.74 63.31 63.72 1,751,639 +0.05(+0.07%)
Dec 24, 2007 63.45 63.68 63.26 63.67 1,227,062 +0.57(+0.90%)
Dec 21, 2007 62.89 63.18 62.72 63.11 884,817 +0.79(+1.27%)
Dec 20, 2007 62.24 62.31 61.53 62.31 1,857,899 +0.62(+1.00%)
Dec 19, 2007 61.86 62.21 61.42 61.70 1,145,340 -0.07(-0.11%)
Dec 18, 2007 61.98 62.02 60.96 61.77 1,294,900 +0.33(+0.53%)
Dec 17, 2007 62.06 62.22 61.38 61.44 1,989,217 -1.00(-1.61%)
Dec 14, 2007 62.83 63.18 62.40 62.44 536,408 -0.87(-1.38%)
Dec 13, 2007 62.76 63.32 62.45 63.32 794,916 +0.14(+0.22%)
Dec 12, 2007 64.31 64.34 62.43 63.18 1,261,593 +0.23(+0.37%)
Dec 11, 2007 64.60 64.83 62.74 62.94 1,735,095 -1.58(-2.45%)
Dec 10, 2007 64.09 64.59 64.06 64.52 992,684 +0.57(+0.89%)
Dec 07, 2007 64.25 64.25 63.92 63.95 310,924 -0.12(-0.19%)
Dec 06, 2007 63.00 64.09 62.97 64.08 567,845 +1.00(+1.58%)
Dec 05, 2007 62.75 63.15 62.64 63.08 596,894 +0.93(+1.50%)
Dec 04, 2007 62.34 62.47 62.00 62.15 1,076,447 -0.33(-0.54%)
Dec 03, 2007 62.99 62.99 62.47 62.48 262,700 -0.45(-0.72%)
Nov 30, 2007 63.11 63.26 62.49 62.93 1,408,603 +0.56(+0.90%)
Nov 29, 2007 62.04 62.62 61.91 62.37 773,993 +0.04(+0.06%)
Nov 28, 2007 61.14 62.48 61.14 62.33 799,912 +1.70(+2.80%)
Nov 27, 2007 60.30 60.72 59.78 60.64 641,044 +0.93(+1.57%)
Nov 26, 2007 61.06 61.35 59.70 59.70 1,172,612 -1.37(-2.24%)
Nov 23, 2007 60.47 61.14 60.47 61.07 89,590 +1.03(+1.71%)
Nov 21, 2007 60.50 60.95 60.04 60.05 732,092 -1.10(-1.80%)
Nov 20, 2007 61.00 61.64 60.22 61.14 734,394 +0.26(+0.43%)
Nov 19, 2007 61.60 61.62 60.68 60.88 1,130,404 -0.97(-1.56%)
Nov 16, 2007 62.04 62.35 61.28 61.84 468,209 +0.20(+0.33%)
Nov 15, 2007 62.24 62.49 61.28 61.64 448,354 -0.85(-1.36%)
Nov 14, 2007 63.44 63.44 62.25 62.49 1,213,076 -0.27(-0.43%)
Nov 13, 2007 61.52 62.83 61.52 62.76 490,788 +1.80(+2.95%)
Nov 12, 2007 61.59 62.15 60.96 60.96 974,957 -0.69(-1.12%)
Nov 09, 2007 61.66 62.61 61.52 61.66 451,465 -0.85(-1.36%)
Nov 08, 2007 62.76 63.00 61.60 62.51 1,165,335 -0.18(-0.29%)
Nov 07, 2007 63.87 64.10 62.64 62.69 2,862,793 -1.74(-2.71%)
Nov 06, 2007 64.03 64.48 63.56 64.43 1,184,505 +0.83(+1.30%)
Nov 05, 2007 63.55 64.06 63.18 63.60 785,661 -0.51(-0.80%)
Nov 02, 2007 64.40 64.40 63.39 64.12 551,690 +0.10(+0.16%)
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.