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

RUS3K ETF (NY: IWV )

297.71 +0.13 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 43.05 44.55 42.65 43.92 1,560,121 +0.85(+1.97%)
Oct 30, 2008 43.12 43.39 41.86 43.07 3,694,747 +1.49(+3.59%)
Oct 29, 2008 42.02 43.59 41.43 41.58 1,470,759 -0.29(-0.69%)
Oct 28, 2008 39.26 41.97 37.91 41.87 2,678,266 +3.72(+9.74%)
Oct 27, 2008 38.84 40.18 38.05 38.15 1,137,590 -1.39(-3.52%)
Oct 24, 2008 38.64 40.37 37.64 39.54 2,636,322 -1.51(-3.68%)
Oct 23, 2008 41.03 41.71 38.72 41.05 2,590,564 +0.25(+0.62%)
Oct 22, 2008 42.34 43.27 39.74 40.80 2,439,717 -2.47(-5.70%)
Oct 21, 2008 44.19 44.63 43.23 43.27 2,852,053 -1.42(-3.18%)
Oct 20, 2008 43.22 44.87 42.77 44.69 1,260,837 +2.09(+4.91%)
Oct 17, 2008 41.96 44.62 41.15 42.60 1,858,603 -0.35(-0.81%)
Oct 16, 2008 41.70 42.94 39.17 42.94 2,703,668 +1.82(+4.43%)
Oct 15, 2008 43.91 45.22 41.04 41.12 2,989,969 -4.10(-9.07%)
Oct 14, 2008 47.01 48.88 44.02 45.22 1,965,422 -0.46(-1.01%)
Oct 13, 2008 43.20 45.77 41.37 45.69 3,497,003 +4.31(+10.43%)
Oct 10, 2008 38.87 42.39 37.72 41.37 1,649,682 -0.07(-0.17%)
Oct 09, 2008 44.91 45.54 41.15 41.44 1,392,876 -3.22(-7.21%)
Oct 08, 2008 44.08 46.28 43.78 44.66 1,378,540 -0.43(-0.96%)
Oct 07, 2008 48.48 48.63 45.10 45.10 1,342,256 -3.39(-6.99%)
Oct 06, 2008 48.71 48.75 45.65 48.48 1,430,730 -1.46(-2.93%)
Oct 03, 2008 51.35 52.46 49.80 49.95 799,416 -0.73(-1.44%)
Oct 02, 2008 52.82 52.82 50.60 50.68 824,370 -2.49(-4.69%)
Oct 01, 2008 52.84 53.37 52.15 53.17 1,689,520 -0.90(-1.66%)
Sep 30, 2008 52.14 54.69 51.68 54.06 1,301,237 +2.47(+4.78%)
Sep 29, 2008 54.75 55.59 51.06 51.60 1,061,688 -3.99(-7.18%)
Sep 26, 2008 54.47 55.59 54.30 55.59 0 +0.19(+0.34%)
Sep 25, 2008 54.59 56.03 54.47 55.40 2,306,725 +0.94(+1.72%)
Sep 24, 2008 54.35 54.95 54.25 54.47 879,564 -0.47(-0.86%)
Sep 23, 2008 55.59 56.27 54.76 54.94 772,474 -0.68(-1.22%)
Sep 22, 2008 57.31 57.62 55.56 55.61 950,909 -2.09(-3.62%)
Sep 19, 2008 58.95 134.28 51.15 57.70 0 +2.20(+3.96%)
Sep 18, 2008 54.12 55.82 52.18 55.50 881,193 +2.11(+3.94%)
Sep 17, 2008 54.96 55.13 53.22 53.40 1,420,220 -2.36(-4.23%)
Sep 16, 2008 53.74 55.86 53.70 55.75 1,381,959 +0.78(+1.42%)
Sep 15, 2008 55.79 56.82 54.98 54.98 1,027,296 -2.51(-4.36%)
Sep 12, 2008 56.81 57.66 56.65 57.48 1,089,730 +0.15(+0.26%)
Sep 11, 2008 55.93 57.36 55.65 57.33 747,231 +0.77(+1.36%)
Sep 10, 2008 56.65 57.12 56.04 56.56 343,059 +0.34(+0.60%)
Sep 09, 2008 58.26 58.26 56.23 56.23 793,104 -1.99(-3.42%)
Sep 08, 2008 58.87 58.94 57.14 58.21 839,533 +1.08(+1.88%)
Sep 05, 2008 56.60 57.29 55.97 57.14 0 +0.24(+0.41%)
Sep 04, 2008 58.27 58.30 56.82 56.90 594,792 -1.78(-3.04%)
Sep 03, 2008 58.63 58.92 58.21 58.69 433,564 -0.11(-0.19%)
Sep 02, 2008 59.68 59.97 58.50 58.80 530,072 -0.31(-0.52%)
Aug 29, 2008 59.57 59.68 59.06 59.10 421,757 -0.70(-1.17%)
Aug 28, 2008 59.29 59.81 58.99 59.80 921,578 +0.81(+1.37%)
Aug 27, 2008 58.47 59.13 58.40 58.99 2,724,987 +0.59(+1.01%)
Aug 26, 2008 58.19 58.63 58.06 58.40 314,812 +0.13(+0.23%)
Aug 25, 2008 59.03 59.42 58.15 58.27 663,231 -1.15(-1.93%)
Aug 22, 2008 58.97 59.42 58.71 59.42 143,386 +0.71(+1.20%)
Aug 21, 2008 58.28 58.89 58.18 58.71 204,406 +0.05(+0.09%)
Aug 20, 2008 58.42 58.74 58.03 58.65 1,174,830 +0.34(+0.58%)
Aug 19, 2008 58.52 58.63 58.11 58.32 877,956 -0.60(-1.01%)
Aug 18, 2008 59.61 59.97 58.65 58.91 400,015 -0.79(-1.32%)
Aug 15, 2008 59.78 59.98 59.43 59.70 0 +0.13(+0.21%)
Aug 14, 2008 58.70 59.83 58.70 59.57 790,874 +0.39(+0.65%)
Aug 13, 2008 59.13 59.51 58.64 59.19 666,377 -0.05(-0.08%)
Aug 12, 2008 59.68 59.76 59.06 59.24 411,666 -0.61(-1.01%)
Aug 11, 2008 59.32 60.27 59.20 59.84 1,182,751 +0.50(+0.83%)
Aug 08, 2008 57.96 59.45 57.89 59.35 306,245 +1.23(+2.12%)
Aug 07, 2008 58.63 59.06 57.99 58.11 667,349 -0.95(-1.61%)
Aug 06, 2008 58.53 59.24 58.43 59.06 636,007 +0.27(+0.45%)
Aug 05, 2008 57.75 58.80 57.28 58.80 1,823,067 +1.52(+2.65%)
Aug 04, 2008 57.85 57.87 57.18 57.28 595,563 -0.59(-1.02%)
Aug 01, 2008 58.25 58.36 57.61 57.87 537,981 -0.26(-0.45%)
Jul 31, 2008 58.47 58.94 58.13 58.13 1,945,831 -0.72(-1.23%)
Jul 30, 2008 58.35 58.88 57.95 58.85 431,852 +0.90(+1.56%)
Jul 29, 2008 57.95 57.96 56.68 57.95 780,221 +1.27(+2.23%)
Jul 28, 2008 57.66 57.77 56.67 56.68 878,922 -0.94(-1.62%)
Jul 25, 2008 57.62 57.92 57.42 57.62 605,260 +0.20(+0.34%)
Jul 24, 2008 58.77 58.87 57.32 57.42 885,247 -1.42(-2.42%)
Jul 23, 2008 58.84 59.24 58.54 58.84 1,042,951 +0.27(+0.46%)
Jul 22, 2008 57.54 58.60 57.29 58.58 373,920 +0.82(+1.42%)
Jul 21, 2008 57.84 58.06 57.58 57.76 306,794 +0.13(+0.22%)
Jul 18, 2008 57.70 57.82 57.32 57.63 784,981 -0.02(-0.03%)
Jul 17, 2008 57.26 57.81 56.87 57.65 902,832 +0.61(+1.06%)
Jul 16, 2008 55.59 57.04 55.46 57.04 574,404 +1.49(+2.67%)
Jul 15, 2008 55.67 56.52 54.91 55.56 570,653 -0.69(-1.23%)
Jul 14, 2008 57.27 57.45 56.05 56.25 543,446 -0.56(-0.98%)
Jul 11, 2008 56.60 57.49 55.99 56.81 1,320,671 -0.50(-0.86%)
Jul 10, 2008 56.93 57.47 56.50 57.30 1,129,612 +0.46(+0.80%)
Jul 09, 2008 58.01 58.36 56.85 56.85 657,924 -1.25(-2.15%)
Jul 08, 2008 57.04 58.10 56.56 58.10 528,934 +1.06(+1.86%)
Jul 07, 2008 57.76 58.05 56.52 57.04 648,546 -0.53(-0.93%)
Jul 04, 2008 58.13 58.13 57.02 57.57 177,269 +0.00(+0.00%)
Jul 03, 2008 58.13 58.13 57.02 57.57 177,269 -0.10(-0.18%)
Jul 02, 2008 59.06 59.13 57.62 57.67 252,509 -1.35(-2.29%)
Jul 01, 2008 58.22 59.12 57.97 59.02 259,197 +0.16(+0.27%)
Jun 30, 2008 59.06 59.42 58.78 58.87 340,514 -0.10(-0.17%)
Jun 27, 2008 59.06 59.38 58.68 58.97 737,077 -0.23(-0.39%)
Jun 26, 2008 60.13 60.23 59.17 59.20 1,040,028 -1.67(-2.75%)
Jun 25, 2008 60.74 61.39 60.60 60.87 256,606 +0.45(+0.74%)
Jun 24, 2008 60.44 61.00 60.08 60.42 254,032 -0.35(-0.57%)
Jun 23, 2008 60.96 61.13 60.68 60.77 125,329 -0.01(-0.01%)
Jun 20, 2008 61.44 61.45 60.62 60.78 443,707 -1.15(-1.85%)
Jun 19, 2008 61.68 62.08 61.37 61.92 152,251 +0.20(+0.33%)
Jun 18, 2008 61.88 62.01 61.46 61.72 273,405 -0.55(-0.88%)
Jun 17, 2008 62.84 62.96 62.25 62.27 1,594,729 -0.32(-0.51%)
Jun 16, 2008 62.25 62.82 62.08 62.59 254,325 +0.10(+0.16%)
Jun 13, 2008 61.99 62.49 61.73 62.49 225,451 +0.89(+1.44%)
Jun 12, 2008 61.81 62.21 61.27 61.60 147,615 +0.15(+0.24%)
Jun 11, 2008 62.34 62.40 61.45 61.45 1,303,900 -1.04(-1.66%)
Jun 10, 2008 62.53 62.80 62.14 62.49 229,020 -0.16(-0.25%)
Jun 09, 2008 62.88 63.06 62.16 62.65 147,944 -0.02(-0.04%)
Jun 06, 2008 64.11 64.11 62.61 62.67 330,004 -1.83(-2.84%)
Jun 05, 2008 63.50 64.55 63.45 64.50 163,397 +1.25(+1.97%)
Jun 04, 2008 63.06 63.77 63.05 63.26 580,196 -0.03(-0.04%)
Jun 03, 2008 63.72 63.94 62.87 63.28 361,693 -0.31(-0.49%)
Jun 02, 2008 63.92 63.96 63.20 63.60 351,327 -0.49(-0.76%)
May 30, 2008 64.14 64.34 64.05 64.09 273,122 +0.04(+0.06%)
May 29, 2008 63.61 64.38 63.57 64.05 271,116 +0.40(+0.62%)
May 28, 2008 63.47 63.67 63.09 63.65 189,136 +0.27(+0.42%)
May 27, 2008 62.87 63.42 62.80 63.39 710,927 +0.45(+0.71%)
May 26, 2008 63.35 63.53 62.77 62.94 0 +0.00(+0.00%)
May 23, 2008 63.35 63.53 62.77 62.94 334,829 -0.72(-1.12%)
May 22, 2008 63.57 63.94 63.53 63.65 606,637 +0.16(+0.26%)
May 21, 2008 64.60 64.81 63.41 63.49 495,195 -1.04(-1.61%)
May 20, 2008 64.86 64.86 64.29 64.53 301,816 -0.50(-0.77%)
May 19, 2008 65.15 65.72 64.86 65.03 152,255 -0.04(-0.06%)
May 16, 2008 65.15 65.15 64.52 65.07 519,748 +0.19(+0.29%)
May 15, 2008 64.26 64.99 64.16 64.88 276,763 +0.70(+1.09%)
May 14, 2008 64.35 64.78 64.18 64.18 159,523 +0.19(+0.29%)
May 13, 2008 64.16 64.16 63.64 63.99 1,086,229 +0.07(+0.11%)
May 12, 2008 63.28 63.96 63.15 63.92 167,829 +0.72(+1.13%)
May 09, 2008 62.97 63.41 62.94 63.20 112,921 -0.31(-0.49%)
May 08, 2008 63.55 63.74 63.19 63.52 1,384,095 +0.17(+0.27%)
May 07, 2008 64.51 64.53 63.25 63.35 223,617 -1.12(-1.73%)
May 06, 2008 63.66 64.59 63.47 64.46 303,543 +0.55(+0.87%)
May 05, 2008 63.98 64.21 63.75 63.91 575,141 -0.18(-0.29%)
May 02, 2008 64.56 64.66 63.84 64.09 651,605 +0.16(+0.26%)
May 01, 2008 62.87 63.98 62.77 63.93 252,453 +1.08(+1.71%)
Apr 30, 2008 63.15 63.79 62.80 62.85 598,746 -0.35(-0.56%)
Apr 29, 2008 63.31 63.44 62.97 63.20 196,728 -0.27(-0.42%)
Apr 28, 2008 63.48 63.71 63.28 63.47 164,466 +0.02(+0.02%)
Apr 25, 2008 63.30 63.52 62.60 63.46 475,066 +0.51(+0.81%)
Apr 24, 2008 62.69 63.35 62.16 62.95 252,695 +0.42(+0.68%)
Apr 23, 2008 62.58 62.92 62.21 62.52 144,877 +0.06(+0.10%)
Apr 22, 2008 62.83 62.83 62.10 62.46 291,398 -0.53(-0.84%)
Apr 21, 2008 62.73 63.07 62.63 62.98 239,492 -0.12(-0.19%)
Apr 18, 2008 63.15 63.36 62.82 63.10 218,555 +1.19(+1.92%)
Apr 17, 2008 61.80 62.16 61.65 61.92 305,404 -0.04(-0.06%)
Apr 16, 2008 61.16 62.05 61.11 61.96 410,159 +1.38(+2.27%)
Apr 15, 2008 60.65 60.69 60.12 60.58 232,902 +0.28(+0.46%)
Apr 14, 2008 60.45 60.65 60.21 60.30 167,802 -0.23(-0.38%)
Apr 11, 2008 61.15 61.30 60.44 60.54 187,464 -1.20(-1.94%)
Apr 10, 2008 61.50 62.07 61.28 61.74 211,595 +0.32(+0.52%)
Apr 09, 2008 62.05 62.13 61.26 61.41 594,324 -0.64(-1.03%)
Apr 08, 2008 61.80 62.20 61.76 62.05 323,392 -0.18(-0.29%)
Apr 07, 2008 62.59 62.93 62.10 62.23 262,617 +0.07(+0.11%)
Apr 04, 2008 62.20 62.65 61.82 62.16 281,194 +0.05(+0.08%)
Apr 03, 2008 61.70 62.36 61.56 62.11 136,398 +0.17(+0.27%)
Apr 02, 2008 62.14 62.43 61.76 61.95 287,683 -0.01(-0.01%)
Apr 01, 2008 60.71 62.03 60.55 61.96 1,276,824 +2.06(+3.44%)
Mar 31, 2008 59.49 60.19 59.43 59.90 589,573 +0.33(+0.55%)
Mar 28, 2008 60.27 60.49 59.46 59.57 351,199 -0.51(-0.85%)
Mar 27, 2008 60.91 60.99 60.07 60.08 2,142,864 -0.72(-1.19%)
Mar 26, 2008 60.95 61.07 60.56 60.80 463,620 -0.42(-0.69%)
Mar 25, 2008 61.02 61.46 60.67 61.22 356,391 +0.21(+0.35%)
Mar 24, 2008 60.30 61.48 60.19 61.01 523,832 +0.74(+1.23%)
Mar 21, 2008 59.16 60.31 58.69 60.27 474,763 +0.00(+0.00%)
Mar 20, 2008 59.16 60.31 58.69 60.27 474,763 +1.33(+2.25%)
Mar 19, 2008 60.61 60.82 58.95 58.95 1,188,776 -1.34(-2.23%)
Mar 18, 2008 59.06 60.32 58.80 60.29 589,347 +2.39(+4.13%)
Mar 17, 2008 57.23 58.46 57.11 57.90 476,272 -0.68(-1.17%)
Mar 14, 2008 60.15 60.15 57.99 58.58 783,271 -1.20(-2.01%)
Mar 13, 2008 58.67 60.10 58.24 59.79 460,411 +0.36(+0.61%)
Mar 12, 2008 60.11 60.55 59.38 59.42 216,812 -0.49(-0.81%)
Mar 11, 2008 59.17 59.91 58.37 59.91 613,340 +2.03(+3.50%)
Mar 10, 2008 58.80 58.89 57.79 57.88 284,247 -0.97(-1.64%)
Mar 07, 2008 58.76 59.64 58.31 58.85 555,517 -0.49(-0.82%)
Mar 06, 2008 60.41 60.43 59.24 59.34 629,823 -1.39(-2.29%)
Mar 05, 2008 60.56 61.15 60.10 60.73 396,089 +0.32(+0.53%)
Mar 04, 2008 60.00 60.53 59.47 60.41 439,100 -0.20(-0.34%)
Mar 03, 2008 60.46 60.74 60.04 60.61 948,552 -0.04(-0.06%)
Feb 29, 2008 61.57 61.65 60.30 60.65 429,725 -1.57(-2.53%)
Feb 28, 2008 62.49 62.63 62.04 62.22 823,605 -0.57(-0.90%)
Feb 27, 2008 62.48 63.24 62.48 62.79 409,958 -0.07(-0.11%)
Feb 26, 2008 62.11 63.21 62.07 62.86 1,985,408 +0.45(+0.72%)
Feb 25, 2008 61.61 62.58 61.20 62.41 814,883 +0.40(+0.65%)
Feb 22, 2008 61.28 62.01 60.37 62.01 906,055 +0.97(+1.59%)
Feb 21, 2008 62.10 62.30 60.96 61.04 936,846 -0.87(-1.40%)
Feb 20, 2008 60.92 62.06 60.79 61.91 985,407 +0.47(+0.77%)
Feb 19, 2008 62.14 62.18 61.19 61.44 1,205,571 +0.06(+0.10%)
Feb 18, 2008 61.12 61.38 60.82 61.37 0 +0.00(+0.00%)
Feb 15, 2008 61.12 61.38 60.82 61.37 404,989 +0.02(+0.04%)
Feb 14, 2008 62.32 62.32 61.30 61.35 889,514 -0.79(-1.28%)
Feb 13, 2008 61.91 62.33 61.51 62.14 368,478 +0.75(+1.22%)
Feb 12, 2008 61.31 61.98 60.93 61.40 514,660 +0.45(+0.74%)
Feb 11, 2008 60.54 61.04 60.12 60.95 337,749 +0.41(+0.68%)
Feb 08, 2008 60.64 61.07 60.12 60.54 626,642 -0.30(-0.49%)
Feb 07, 2008 59.98 61.29 59.87 60.84 465,974 +0.45(+0.74%)
Feb 06, 2008 61.11 61.48 60.25 60.39 689,092 -0.56(-0.92%)
Feb 05, 2008 61.76 61.96 60.85 60.95 762,093 -1.72(-2.75%)
Feb 04, 2008 63.23 63.41 62.67 62.67 455,865 -0.72(-1.14%)
Feb 01, 2008 62.51 63.43 62.44 63.39 647,988 +1.02(+1.64%)
Jan 31, 2008 60.45 62.85 60.41 62.37 1,046,824 +1.07(+1.74%)
Jan 30, 2008 61.63 62.76 61.27 61.30 790,161 -0.39(-0.64%)
Jan 29, 2008 61.76 61.88 61.12 61.70 486,552 +0.53(+0.87%)
Jan 28, 2008 60.31 61.16 59.87 61.16 690,575 +0.87(+1.45%)
Jan 25, 2008 61.80 61.92 60.11 60.29 594,210 -0.84(-1.38%)
Jan 24, 2008 60.66 61.30 60.41 61.13 1,687,884 +0.61(+1.00%)
Jan 23, 2008 57.64 60.57 57.35 60.52 898,730 +1.36(+2.30%)
Jan 22, 2008 55.80 59.73 54.83 59.17 722,122 -0.76(-1.27%)
Jan 21, 2008 60.63 60.96 59.17 59.93 0 +0.00(+0.00%)
Jan 18, 2008 60.63 60.96 59.17 59.93 795,435 -0.24(-0.39%)
Jan 17, 2008 62.06 62.19 60.01 60.16 944,862 -1.82(-2.94%)
Jan 16, 2008 61.93 62.80 61.45 61.99 981,284 -0.22(-0.35%)
Jan 15, 2008 63.00 63.19 62.21 62.21 776,655 -1.56(-2.44%)
Jan 14, 2008 63.62 63.90 63.31 63.76 559,207 +0.60(+0.95%)
Jan 11, 2008 63.47 63.88 62.88 63.17 810,118 -0.87(-1.36%)
Jan 10, 2008 63.00 64.45 62.86 64.04 1,031,256 +0.47(+0.74%)
Jan 09, 2008 62.72 63.57 62.06 63.57 719,055 +0.86(+1.37%)
Jan 08, 2008 64.22 64.64 62.63 62.71 613,645 -1.27(-1.98%)
Jan 07, 2008 64.12 64.36 63.40 63.98 620,281 +0.07(+0.11%)
Jan 04, 2008 64.99 64.99 63.80 63.90 744,044 -1.74(-2.65%)
Jan 03, 2008 65.72 66.00 65.34 65.64 492,153 +0.02(+0.04%)
Jan 02, 2008 66.58 66.70 65.30 65.62 1,193,850 -0.72(-1.08%)
Jan 01, 2008 66.66 66.90 66.28 66.33 0 +0.00(+0.00%)
Dec 31, 2007 66.66 66.90 66.28 66.33 554,652 -0.53(-0.80%)
Dec 28, 2007 67.50 67.53 66.73 66.87 351,871 -0.02(-0.04%)
Dec 27, 2007 67.65 67.79 66.88 66.89 248,875 -1.26(-1.85%)
Dec 26, 2007 67.87 68.27 67.79 68.15 850,071 +0.24(+0.35%)
Dec 24, 2007 67.70 68.23 67.66 67.91 345,194 +0.24(+0.36%)
Dec 21, 2007 67.32 67.79 67.10 67.67 643,584 +1.16(+1.74%)
Dec 20, 2007 66.58 66.58 65.77 66.51 439,222 +0.53(+0.81%)
Dec 19, 2007 66.15 66.54 65.68 65.98 260,836 -0.13(-0.20%)
Dec 18, 2007 66.20 66.29 65.22 66.11 706,420 +0.46(+0.71%)
Dec 17, 2007 66.45 66.45 65.64 65.65 845,109 -1.04(-1.56%)
Dec 14, 2007 67.16 67.56 66.63 66.69 1,054,223 -0.97(-1.43%)
Dec 13, 2007 67.38 67.67 66.77 67.65 630,078 +0.05(+0.07%)
Dec 12, 2007 68.80 68.80 66.84 67.61 386,673 +0.64(+0.96%)
Dec 11, 2007 68.99 69.31 66.96 66.96 648,145 -2.04(-2.95%)
Dec 10, 2007 68.58 69.08 68.53 69.00 164,517 +0.53(+0.78%)
Dec 07, 2007 68.71 68.71 68.34 68.46 210,959 -0.06(-0.09%)
Dec 06, 2007 67.23 68.53 67.23 68.53 360,717 +1.19(+1.77%)
Dec 05, 2007 66.98 67.47 66.95 67.33 319,746 +0.91(+1.37%)
Dec 04, 2007 66.23 66.73 66.23 66.42 157,683 -0.42(-0.63%)
Dec 03, 2007 67.06 67.50 66.77 66.84 463,144 -0.43(-0.64%)
Nov 30, 2007 67.86 67.87 66.81 67.28 1,263,645 +0.52(+0.78%)
Nov 29, 2007 66.05 66.93 66.05 66.76 354,997 +0.05(+0.07%)
Nov 28, 2007 65.22 66.81 65.22 66.71 309,822 +2.09(+3.24%)
Nov 27, 2007 64.18 64.84 63.92 64.62 1,062,958 +0.76(+1.19%)
Nov 26, 2007 65.34 65.63 63.86 63.86 273,573 -1.44(-2.20%)
Nov 23, 2007 64.93 65.44 64.47 65.30 201,161 +1.01(+1.58%)
Nov 21, 2007 64.75 65.08 64.16 64.28 211,903 -1.16(-1.77%)
Nov 20, 2007 65.27 65.89 64.39 65.44 352,521 +0.33(+0.51%)
Nov 19, 2007 65.87 65.87 64.93 65.11 2,370,427 -1.08(-1.64%)
Nov 16, 2007 66.41 66.41 65.55 66.19 914,268 +0.19(+0.29%)
Nov 15, 2007 66.75 66.91 65.60 66.00 622,653 -0.80(-1.20%)
Nov 14, 2007 67.72 67.79 66.64 66.80 789,379 -0.48(-0.71%)
Nov 13, 2007 65.97 67.32 65.94 67.28 654,127 +1.95(+2.98%)
Nov 12, 2007 66.07 66.59 65.33 65.33 285,087 -0.80(-1.21%)
Nov 09, 2007 66.25 67.02 65.88 66.14 280,839 -0.90(-1.35%)
Nov 08, 2007 67.28 67.43 65.95 67.04 648,972 -0.22(-0.33%)
Nov 07, 2007 68.36 68.57 67.01 67.26 247,730 -1.72(-2.50%)
Nov 06, 2007 68.54 69.04 68.01 68.98 2,397,656 +0.82(+1.20%)
Nov 05, 2007 68.12 68.58 67.65 68.16 210,831 -0.47(-0.69%)
Nov 02, 2007 68.90 68.91 67.87 68.64 733,776 +0.13(+0.18%)
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.