Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

152.88 +3.06 (+2.04%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 69.48 69.80 69.17 69.38 1,424,448 -0.14(-0.20%)
Jun 27, 2013 68.81 69.63 68.81 69.52 1,637,687 +1.10(+1.61%)
Jun 26, 2013 68.72 68.83 68.11 68.42 802,606 +0.27(+0.40%)
Jun 25, 2013 67.80 68.29 67.54 68.15 1,687,024 +0.81(+1.20%)
Jun 24, 2013 67.53 67.90 66.72 67.34 1,674,158 -0.94(-1.38%)
Jun 21, 2013 68.11 68.41 67.35 68.29 1,803,099 +0.24(+0.36%)
Jun 20, 2013 68.78 68.88 67.76 68.04 1,800,715 -1.79(-2.56%)
Jun 19, 2013 70.82 70.94 69.81 69.83 1,056,177 -0.98(-1.38%)
Jun 18, 2013 70.09 71.03 70.05 70.81 775,583 +0.85(+1.21%)
Jun 17, 2013 70.32 70.43 69.59 69.96 1,156,168 +0.38(+0.55%)
Jun 14, 2013 70.07 70.33 69.30 69.58 887,629 -0.57(-0.81%)
Jun 13, 2013 68.78 70.29 68.51 70.14 802,858 +1.39(+2.02%)
Jun 12, 2013 69.99 70.03 68.66 68.75 668,396 -0.71(-1.02%)
Jun 11, 2013 69.61 70.03 69.06 69.46 2,216,150 -0.96(-1.36%)
Jun 10, 2013 70.33 70.43 69.65 70.43 1,206,157 +0.44(+0.63%)
Jun 07, 2013 69.97 70.14 69.41 69.98 776,983 +0.42(+0.60%)
Jun 06, 2013 68.79 69.56 68.37 69.56 1,211,948 +0.73(+1.07%)
Jun 05, 2013 69.68 69.73 68.71 68.83 1,932,094 -0.93(-1.33%)
Jun 04, 2013 70.43 70.84 69.24 69.76 1,847,802 -0.65(-0.93%)
Jun 03, 2013 69.97 70.57 69.31 70.41 2,660,078 +0.69(+0.98%)
May 31, 2013 70.20 70.56 69.72 69.72 1,522,556 -0.82(-1.17%)
May 30, 2013 70.30 70.76 70.24 70.55 1,500,391 +0.44(+0.63%)
May 29, 2013 70.43 70.58 69.52 70.10 1,402,910 -0.73(-1.03%)
May 28, 2013 70.96 71.58 70.35 70.83 1,636,343 +0.83(+1.19%)
May 24, 2013 69.63 70.04 69.21 70.00 1,461,839 +0.05(+0.07%)
May 23, 2013 69.27 69.99 69.09 69.95 1,857,684 +0.00(+0.00%)
May 22, 2013 71.31 71.94 69.55 69.95 2,062,344 -1.20(-1.69%)
May 21, 2013 71.18 71.35 70.93 71.15 460,416 -0.02(-0.03%)
May 20, 2013 70.68 71.40 70.68 71.18 3,411,766 +0.36(+0.50%)
May 17, 2013 70.41 70.89 70.40 70.82 1,192,418 +0.70(+1.00%)
May 16, 2013 70.24 70.54 69.94 70.12 1,924,239 -0.23(-0.32%)
May 15, 2013 69.99 70.63 69.85 70.35 1,328,556 +1.02(+1.47%)
May 13, 2013 69.46 69.60 69.19 69.33 1,277,045 -0.25(-0.36%)
May 10, 2013 69.24 69.59 69.16 69.58 642,421 +0.41(+0.60%)
May 09, 2013 69.43 69.48 68.96 69.17 746,085 -0.29(-0.42%)
May 08, 2013 69.09 69.51 68.96 69.46 1,268,906 +0.18(+0.26%)
May 07, 2013 68.75 69.28 68.48 69.28 820,443 +0.63(+0.92%)
May 06, 2013 68.27 68.71 68.17 68.65 957,907 +0.46(+0.68%)
May 03, 2013 67.95 68.55 67.08 68.19 944,730 +1.11(+1.65%)
May 02, 2013 66.46 67.19 66.32 67.08 1,189,792 +1.03(+1.57%)
May 01, 2013 67.54 67.56 65.98 66.05 2,426,503 -1.67(-2.47%)
Apr 30, 2013 67.32 67.74 67.02 67.72 1,643,710 +0.46(+0.68%)
Apr 29, 2013 67.07 67.39 66.84 67.26 1,488,712 +0.54(+0.81%)
Apr 26, 2013 67.01 67.16 66.65 66.72 2,989,148 -0.44(-0.66%)
Apr 25, 2013 66.95 67.55 66.95 67.16 953,681 +0.27(+0.40%)
Apr 24, 2013 66.44 66.98 66.27 66.90 1,517,581 +0.48(+0.72%)
Apr 23, 2013 65.82 66.44 65.65 66.42 1,943,238 +1.09(+1.67%)
Apr 22, 2013 65.37 65.48 64.19 65.33 1,442,786 +0.12(+0.19%)
Apr 19, 2013 64.77 65.25 64.20 65.21 1,016,987 +0.74(+1.14%)
Apr 18, 2013 64.79 64.94 64.12 64.47 2,584,204 -0.15(-0.23%)
Apr 17, 2013 65.52 65.52 64.15 64.62 2,165,830 -1.27(-1.92%)
Apr 16, 2013 65.40 65.98 65.14 65.89 1,880,939 +1.05(+1.62%)
Apr 15, 2013 67.07 67.11 64.63 64.84 2,062,066 -2.60(-3.86%)
Apr 12, 2013 67.50 67.68 67.00 67.44 2,315,955 -0.32(-0.48%)
Apr 11, 2013 67.66 68.12 67.59 67.76 1,763,219 +0.10(+0.14%)
Apr 10, 2013 66.73 67.81 66.68 67.66 1,154,051 +1.14(+1.71%)
Apr 09, 2013 66.78 66.95 66.40 66.52 1,634,507 -0.21(-0.31%)
Apr 08, 2013 66.10 66.73 65.80 66.73 2,890,785 +0.64(+0.97%)
Apr 05, 2013 65.17 66.11 65.09 66.10 3,190,906 -0.04(-0.06%)
Apr 04, 2013 65.64 66.16 65.44 66.14 2,089,241 +0.54(+0.82%)
Apr 03, 2013 66.78 66.78 65.47 65.60 1,523,525 -0.99(-1.48%)
Apr 02, 2013 67.40 67.47 66.44 66.58 1,053,208 -0.40(-0.59%)
Apr 01, 2013 67.73 67.83 66.61 66.98 1,953,163 -0.72(-1.06%)
Mar 28, 2013 67.86 67.97 67.66 67.70 1,125,181 -0.15(-0.23%)
Mar 27, 2013 67.32 67.88 67.13 67.85 1,138,229 +0.09(+0.13%)
Mar 26, 2013 67.85 67.95 67.49 67.76 1,108,308 +0.21(+0.31%)
Mar 25, 2013 67.68 68.07 67.15 67.55 1,274,852 +0.12(+0.18%)
Mar 22, 2013 67.60 67.64 67.35 67.43 788,994 +0.09(+0.13%)
Mar 21, 2013 67.37 67.72 67.13 67.34 1,389,570 -0.51(-0.75%)
Mar 20, 2013 67.64 67.87 67.58 67.85 979,170 +0.52(+0.78%)
Mar 19, 2013 67.68 67.88 66.80 67.33 1,459,754 -0.26(-0.38%)
Mar 18, 2013 67.25 67.81 67.05 67.58 3,565,547 -0.39(-0.57%)
Mar 15, 2013 67.82 68.10 67.66 67.97 711,282 +0.10(+0.15%)
Mar 14, 2013 67.26 67.87 67.24 67.87 1,427,030 +0.76(+1.13%)
Mar 13, 2013 66.85 67.21 66.68 67.11 1,536,221 +0.29(+0.43%)
Mar 12, 2013 66.80 67.03 66.63 66.82 1,751,768 -0.14(-0.22%)
Mar 11, 2013 66.72 67.05 66.72 66.96 494,469 -0.05(-0.07%)
Mar 08, 2013 67.04 67.12 66.59 67.01 2,057,454 +0.50(+0.75%)
Mar 07, 2013 66.25 66.55 66.14 66.51 2,234,375 +0.31(+0.47%)
Mar 06, 2013 66.22 66.30 65.99 66.20 1,838,158 +0.16(+0.24%)
Mar 05, 2013 65.71 66.19 65.71 66.04 887,656 +0.66(+1.01%)
Mar 04, 2013 65.19 65.44 64.76 65.38 1,460,201 +0.06(+0.10%)
Mar 01, 2013 64.70 65.39 64.16 65.32 2,388,899 +0.28(+0.43%)
Feb 28, 2013 65.14 65.49 64.99 65.03 2,278,431 +0.06(+0.09%)
Feb 27, 2013 64.35 65.35 64.30 64.98 1,173,669 +0.63(+0.97%)
Feb 26, 2013 64.29 64.60 63.92 64.35 3,517,575 +0.34(+0.53%)
Feb 25, 2013 65.83 65.85 63.97 64.01 724,833 -1.39(-2.13%)
Feb 22, 2013 65.07 65.40 65.02 65.40 1,528,478 +0.71(+1.09%)
Feb 21, 2013 65.19 65.25 64.32 64.70 1,915,886 -0.62(-0.95%)
Feb 20, 2013 66.71 66.72 65.24 65.32 5,133,410 -1.31(-1.97%)
Feb 19, 2013 66.20 66.63 66.20 66.63 1,036,755 +0.58(+0.88%)
Feb 15, 2013 66.01 66.21 65.87 66.05 1,033,814 +0.04(+0.06%)
Feb 14, 2013 65.64 66.12 65.63 66.01 1,082,239 +0.15(+0.23%)
Feb 13, 2013 65.70 65.92 65.54 65.85 1,423,194 +0.26(+0.39%)
Feb 12, 2013 65.25 65.69 65.18 65.60 844,736 +0.41(+0.63%)
Feb 11, 2013 65.16 65.20 64.87 65.19 929,325 -0.01(-0.01%)
Feb 08, 2013 64.90 65.23 64.85 65.19 957,032 +0.41(+0.63%)
Feb 07, 2013 64.90 65.03 64.39 64.78 511,414 -0.21(-0.32%)
Feb 06, 2013 64.40 65.01 64.35 64.99 999,115 +0.83(+1.29%)
Feb 04, 2013 64.61 64.80 64.07 64.16 2,104,145 -0.84(-1.29%)
Feb 01, 2013 64.78 65.22 64.63 65.00 3,033,886 +0.61(+0.95%)
Jan 31, 2013 63.91 64.48 63.82 64.39 1,433,828 +0.44(+0.69%)
Jan 30, 2013 64.64 64.64 63.73 63.95 845,279 -0.73(-1.13%)
Jan 29, 2013 64.50 64.72 64.40 64.68 756,431 +0.14(+0.21%)
Jan 28, 2013 64.48 64.66 64.00 64.54 1,035,423 +0.23(+0.36%)
Jan 25, 2013 64.37 64.37 64.00 64.31 1,291,646 +0.24(+0.38%)
Jan 24, 2013 64.05 64.41 63.82 64.07 742,932 +0.10(+0.16%)
Jan 23, 2013 64.11 64.13 63.89 63.96 708,855 -0.16(-0.25%)
Jan 22, 2013 63.63 64.14 63.53 64.12 978,093 +0.52(+0.82%)
Jan 18, 2013 63.43 63.61 63.28 63.60 1,126,172 +0.19(+0.29%)
Jan 17, 2013 63.14 63.56 63.05 63.42 2,244,864 +0.58(+0.92%)
Jan 16, 2013 62.83 62.98 62.66 62.84 403,558 -0.12(-0.19%)
Jan 15, 2013 62.39 63.05 62.37 62.96 881,690 +0.17(+0.27%)
Jan 14, 2013 62.64 62.89 62.59 62.79 748,709 +0.01(+0.01%)
Jan 11, 2013 62.79 62.90 62.50 62.78 1,766,041 -0.10(-0.17%)
Jan 10, 2013 62.91 62.97 62.57 62.88 814,739 +0.18(+0.28%)
Jan 09, 2013 62.68 62.84 62.59 62.71 892,416 +0.18(+0.28%)
Jan 08, 2013 62.54 62.64 62.24 62.53 983,872 -0.05(-0.08%)
Jan 07, 2013 62.68 62.72 62.40 62.58 1,236,530 -0.31(-0.50%)
Jan 04, 2013 62.75 63.08 62.55 62.89 992,879 +0.38(+0.61%)
Jan 03, 2013 62.68 62.94 62.34 62.51 1,277,407 -0.15(-0.24%)
Jan 02, 2013 62.22 62.67 60.77 62.67 3,945,553 +1.90(+3.13%)
Dec 31, 2012 59.65 60.86 59.44 60.77 2,125,408 +1.23(+2.07%)
Dec 28, 2012 59.70 60.16 59.53 59.54 1,330,042 -0.46(-0.76%)
Dec 27, 2012 60.16 60.23 59.26 60.00 1,644,939 -0.06(-0.09%)
Dec 26, 2012 60.58 60.61 60.04 60.05 1,344,705 -0.32(-0.53%)
Dec 24, 2012 60.54 60.59 60.29 60.37 593,204 -0.33(-0.54%)
Dec 21, 2012 60.11 60.70 59.94 60.70 2,669,619 -0.23(-0.38%)
Dec 20, 2012 60.64 61.01 60.46 60.94 2,856,061 +0.35(+0.58%)
Dec 19, 2012 60.56 60.88 60.33 60.58 1,866,369 +0.14(+0.23%)
Dec 18, 2012 59.95 60.47 59.64 60.44 1,453,658 +0.78(+1.31%)
Dec 17, 2012 59.02 59.66 58.91 59.66 1,222,883 +0.82(+1.39%)
Dec 14, 2012 58.69 59.08 58.63 58.84 2,032,499 +0.05(+0.08%)
Dec 13, 2012 59.16 59.29 58.59 58.79 1,925,578 -0.36(-0.61%)
Dec 12, 2012 59.65 59.73 59.05 59.15 3,047,131 -0.28(-0.47%)
Dec 11, 2012 59.30 59.55 59.14 59.43 1,784,303 +0.52(+0.88%)
Dec 10, 2012 58.71 58.93 58.64 58.91 828,008 +0.29(+0.49%)
Dec 07, 2012 58.86 58.89 58.39 58.63 972,137 +0.05(+0.08%)
Dec 06, 2012 58.38 58.66 58.27 58.58 1,213,739 +0.13(+0.22%)
Dec 05, 2012 58.73 58.78 58.06 58.45 1,006,961 -0.02(-0.04%)
Dec 04, 2012 58.31 58.56 58.01 58.47 1,757,233 +0.17(+0.29%)
Nov 30, 2012 58.43 58.45 58.09 58.31 1,836,323 +0.01(+0.01%)
Nov 29, 2012 58.12 58.40 57.90 58.30 2,048,964 +0.67(+1.16%)
Nov 28, 2012 56.92 57.63 56.48 57.63 1,925,800 +0.44(+0.77%)
Nov 27, 2012 57.25 57.61 57.14 57.19 2,060,451 -0.08(-0.14%)
Nov 26, 2012 56.89 57.27 56.84 57.27 701,796 +0.16(+0.28%)
Nov 23, 2012 56.66 57.11 56.63 57.11 479,969 +0.63(+1.11%)
Nov 21, 2012 56.29 56.51 56.09 56.48 655,733 +0.29(+0.51%)
Nov 20, 2012 56.08 56.28 55.76 56.20 1,314,422 +0.04(+0.07%)
Nov 19, 2012 55.60 56.16 55.50 56.16 1,752,201 +1.18(+2.14%)
Nov 16, 2012 54.48 55.07 54.04 54.98 3,635,125 +0.49(+0.89%)
Nov 15, 2012 54.63 54.93 54.17 54.49 1,279,963 -0.31(-0.57%)
Nov 14, 2012 55.92 56.01 54.64 54.80 1,225,776 -1.05(-1.88%)
Nov 13, 2012 55.96 56.45 55.79 55.85 1,991,314 -0.38(-0.68%)
Nov 12, 2012 56.56 56.57 56.15 56.24 1,316,780 -0.17(-0.30%)
Nov 09, 2012 56.09 56.85 56.02 56.40 1,458,087 +0.08(+0.14%)
Nov 08, 2012 57.04 57.30 56.32 56.32 899,705 -0.78(-1.37%)
Nov 07, 2012 57.98 58.06 56.91 57.10 1,508,282 -1.66(-2.82%)
Nov 06, 2012 58.47 58.90 58.23 58.76 761,716 +0.53(+0.92%)
Nov 05, 2012 57.94 58.34 57.76 58.23 1,623,442 +0.25(+0.44%)
Nov 02, 2012 59.01 59.06 57.95 57.97 802,319 -0.80(-1.37%)
Nov 01, 2012 58.31 58.93 58.15 58.78 1,742,003 +0.77(+1.33%)
Oct 31, 2012 57.73 58.20 57.38 58.00 2,116,062 +0.20(+0.34%)
Oct 26, 2012 58.01 57.81 57.81 57.81 1,122,467 -0.22(-0.38%)
Oct 25, 2012 58.26 58.49 57.58 58.03 822,995 +0.22(+0.37%)
Oct 24, 2012 58.13 58.22 57.64 57.81 1,115,189 -0.07(-0.12%)
Oct 23, 2012 57.70 57.95 57.25 57.89 1,250,687 -0.29(-0.51%)
Oct 19, 2012 58.79 58.81 57.92 58.18 1,775,847 -1.02(-1.72%)
Oct 18, 2012 59.49 59.69 59.18 59.20 1,394,788 -0.29(-0.50%)
Oct 17, 2012 58.94 59.53 58.87 59.49 908,371 +0.68(+1.15%)
Oct 16, 2012 58.78 58.92 58.64 58.82 1,126,607 +0.37(+0.63%)
Oct 15, 2012 58.31 58.47 57.85 58.45 2,811,786 +0.30(+0.52%)
Oct 12, 2012 58.72 58.84 58.06 58.15 1,104,482 -0.61(-1.04%)
Oct 11, 2012 58.98 59.17 58.67 58.76 1,123,770 +0.27(+0.46%)
Oct 10, 2012 58.62 58.75 58.32 58.49 2,194,126 -0.13(-0.22%)
Oct 09, 2012 59.22 59.32 58.51 58.62 1,147,889 -0.61(-1.02%)
Oct 08, 2012 59.24 59.37 59.08 59.22 711,426 -0.32(-0.54%)
Oct 05, 2012 59.81 60.28 59.38 59.54 1,354,558 -0.04(-0.07%)
Oct 04, 2012 59.33 59.61 58.87 59.58 1,976,438 +0.49(+0.84%)
Oct 03, 2012 59.37 59.57 58.87 59.09 1,344,377 -0.18(-0.31%)
Oct 02, 2012 59.45 59.54 58.96 59.27 1,261,533 +0.12(+0.20%)
Oct 01, 2012 59.44 59.70 58.91 59.15 2,531,307 +0.25(+0.43%)
Sep 28, 2012 59.24 59.33 58.90 58.90 1,972,678 -0.55(-0.92%)
Sep 27, 2012 59.22 59.67 58.85 59.45 1,194,612 +0.53(+0.89%)
Sep 26, 2012 59.37 59.41 58.69 58.92 1,540,510 -0.35(-0.59%)
Sep 25, 2012 60.55 60.55 59.18 59.27 1,662,053 -0.87(-1.44%)
Sep 24, 2012 60.00 60.47 59.92 60.14 1,468,677 -0.05(-0.08%)
Sep 21, 2012 60.50 60.56 60.15 60.19 895,702 +0.26(+0.43%)
Sep 20, 2012 59.89 60.08 59.54 59.93 1,315,865 -0.24(-0.39%)
Sep 19, 2012 60.43 60.50 60.13 60.16 865,366 -0.16(-0.26%)
Sep 18, 2012 60.38 60.44 60.10 60.32 1,206,780 -0.19(-0.31%)
Sep 17, 2012 60.64 60.79 60.24 60.51 1,500,772 -0.42(-0.69%)
Sep 14, 2012 60.42 61.25 60.41 60.93 2,021,335 +0.65(+1.08%)
Sep 13, 2012 59.46 60.65 59.21 60.28 1,623,766 +0.89(+1.49%)
Sep 12, 2012 59.36 59.45 58.94 59.40 949,189 +0.33(+0.55%)
Sep 11, 2012 58.83 59.36 58.81 59.07 2,512,725 +0.25(+0.43%)
Sep 10, 2012 59.02 59.24 58.80 58.82 1,746,380 -0.26(-0.44%)
Sep 07, 2012 58.70 59.16 58.60 59.08 1,925,050 +0.53(+0.91%)
Sep 06, 2012 57.83 58.73 57.79 58.55 2,337,408 +1.03(+1.79%)
Sep 05, 2012 57.52 57.77 57.33 57.52 1,899,726 +0.03(+0.06%)
Sep 04, 2012 56.95 57.65 56.48 57.49 7,035,711 +0.48(+0.85%)
Aug 31, 2012 57.14 57.20 56.42 57.00 1,398,323 +0.32(+0.56%)
Aug 30, 2012 56.97 57.02 56.61 56.69 1,067,625 -0.57(-1.00%)
Aug 29, 2012 57.13 57.50 56.95 57.26 2,486,797 +0.42(+0.74%)
Aug 27, 2012 57.03 57.15 56.58 56.84 1,102,110 +0.15(+0.27%)
Aug 24, 2012 56.45 56.91 56.26 56.69 1,800,372 +0.10(+0.17%)
Aug 23, 2012 57.04 57.05 56.40 56.59 1,187,185 -0.50(-0.87%)
Aug 22, 2012 57.33 57.46 56.91 57.09 1,754,476 -0.36(-0.63%)
Aug 21, 2012 57.72 58.33 57.27 57.45 2,772,036 +0.02(+0.04%)
Aug 20, 2012 57.33 57.47 56.97 57.43 1,846,992 +0.01(+0.01%)
Aug 17, 2012 57.03 57.51 56.90 57.42 1,326,635 +0.46(+0.81%)
Aug 16, 2012 56.23 57.09 56.12 56.96 930,319 +0.60(+1.07%)
Aug 15, 2012 55.77 56.39 55.74 56.36 916,082 +0.44(+0.79%)
Aug 14, 2012 56.42 56.57 55.71 55.92 2,019,032 -0.21(-0.37%)
Aug 13, 2012 56.08 56.20 55.49 56.12 1,361,962 -0.08(-0.14%)
Aug 10, 2012 56.07 56.24 55.90 56.20 733,160 -0.10(-0.18%)
Aug 09, 2012 56.14 56.49 56.02 56.30 905,451 +0.19(+0.34%)
Aug 08, 2012 55.83 56.34 55.72 56.11 1,165,409 +0.13(+0.24%)
Aug 07, 2012 56.06 56.49 55.88 55.98 1,792,963 +0.33(+0.60%)
Aug 06, 2012 55.35 56.00 55.24 55.65 1,223,924 +0.40(+0.72%)
Aug 03, 2012 54.72 55.53 54.28 55.25 1,723,293 +1.36(+2.53%)
Aug 02, 2012 53.51 54.37 53.28 53.89 1,558,035 -0.30(-0.56%)
Aug 01, 2012 55.47 55.58 54.18 54.19 2,747,998 -0.91(-1.65%)
Jul 31, 2012 55.30 55.76 55.10 55.10 1,760,195 -0.40(-0.73%)
Jul 30, 2012 55.68 55.98 55.31 55.50 5,394,874 -0.10(-0.19%)
Jul 27, 2012 54.61 55.84 54.24 55.61 1,174,903 +1.29(+2.38%)
Jul 26, 2012 54.70 54.81 54.01 54.31 1,711,752 +0.48(+0.90%)
Jul 25, 2012 54.08 54.24 53.66 53.83 677,152 +0.02(+0.04%)
Jul 24, 2012 54.76 54.76 53.53 53.81 1,658,673 -0.71(-1.31%)
Jul 23, 2012 54.38 54.77 54.25 54.52 1,014,372 -0.90(-1.62%)
Jul 20, 2012 55.54 55.71 55.27 55.42 572,402 -0.56(-1.01%)
Jul 19, 2012 56.43 56.55 55.85 55.98 1,257,382 -0.26(-0.47%)
Jul 18, 2012 55.88 56.53 55.84 56.24 1,233,513 +0.25(+0.45%)
Jul 17, 2012 56.16 56.23 55.27 55.99 1,966,042 +0.17(+0.31%)
Jul 16, 2012 55.88 56.04 55.57 55.81 1,091,088 -0.18(-0.33%)
Jul 13, 2012 55.57 56.22 55.52 56.00 1,667,896 +0.67(+1.20%)
Jul 12, 2012 55.16 55.54 54.63 55.33 2,177,498 -0.23(-0.41%)
Jul 11, 2012 55.75 55.91 55.28 55.56 2,184,622 -0.13(-0.23%)
Jul 10, 2012 56.51 56.67 55.38 55.69 3,373,391 -0.48(-0.86%)
Jul 09, 2012 56.39 56.42 55.97 56.17 1,866,334 -0.29(-0.52%)
Jul 06, 2012 56.58 56.65 56.25 56.46 1,440,299 -0.50(-0.88%)
Jul 05, 2012 57.11 57.22 56.73 56.96 1,673,271 -0.08(-0.14%)
Jul 03, 2012 56.43 57.10 56.31 57.04 1,531,919 +0.72(+1.28%)
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.