FinancialContent is the trusted provider of stock market information to the media industry.
Russell 2000 (OPRA: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2007 799.95 804.33 794.42 800.71 0 +1.77(+0.22%)
Mar 29, 2007 800.07 803.09 791.42 798.94 0 +1.54(+0.19%)
Mar 28, 2007 799.95 800.87 792.97 797.40 0 -4.96(-0.62%)
Mar 27, 2007 808.88 808.88 800.62 802.36 0 -6.58(-0.81%)
Mar 26, 2007 810.00 810.86 802.13 808.94 0 -0.57(-0.07%)
Mar 23, 2007 807.85 810.38 807.37 809.51 0 +1.46(+0.18%)
Mar 22, 2007 794.25 809.28 804.59 808.05 0 +0.58(+0.07%)
Mar 21, 2007 794.25 808.56 792.74 807.47 0 +13.87(+1.75%)
Mar 20, 2007 786.59 793.61 785.58 793.60 0 +6.55(+0.83%)
Mar 19, 2007 783.44 789.29 776.49 787.05 0 +8.28(+1.06%)
Mar 16, 2007 783.44 784.79 776.54 778.77 0 -4.84(-0.62%)
Mar 15, 2007 775.69 783.61 775.69 783.61 0 +7.93(+1.02%)
Mar 14, 2007 768.52 776.75 761.06 775.68 0 +6.56(+0.85%)
Mar 13, 2007 786.41 786.41 767.99 769.12 0 -19.88(-2.52%)
Mar 12, 2007 784.64 789.88 783.44 789.00 0 +3.88(+0.49%)
Mar 09, 2007 780.29 787.45 780.07 785.12 0 +3.98(+0.51%)
Mar 08, 2007 780.29 786.75 778.89 781.14 0 +5.24(+0.68%)
Mar 07, 2007 778.75 781.13 773.71 775.90 0 -2.98(-0.38%)
Mar 06, 2007 788.20 781.83 760.06 778.88 0 +18.82(+2.48%)
Mar 05, 2007 788.20 777.37 760.06 760.06 0 -15.38(-1.98%)
Mar 02, 2007 787.62 788.61 775.17 775.44 0 -15.59(-1.97%)
Mar 01, 2007 787.62 795.94 773.88 791.03 0 -2.27(-0.29%)
Feb 28, 2007 793.26 797.45 784.42 793.30 0 +0.64(+0.08%)
Feb 27, 2007 817.66 817.66 790.49 792.66 0 -31.03(-3.77%)
Feb 26, 2007 828.03 829.40 818.24 823.69 0 -2.95(-0.36%)
Feb 23, 2007 827.63 828.84 823.11 826.64 0 -1.03(-0.12%)
Feb 22, 2007 827.63 830.01 822.74 827.67 0 +0.34(+0.04%)
Feb 21, 2007 824.33 827.33 821.82 827.33 0 +1.22(+0.15%)
Feb 20, 2007 815.63 827.18 812.19 826.11 0 +7.96(+0.97%)
Feb 16, 2007 814.32 818.46 810.18 818.15 0 +2.72(+0.33%)
Feb 15, 2007 812.60 817.64 812.04 815.43 0 +1.44(+0.18%)
Feb 14, 2007 806.98 818.19 811.73 813.99 0 +1.46(+0.18%)
Feb 13, 2007 806.98 812.53 806.98 812.53 0 +6.74(+0.84%)
Feb 12, 2007 808.01 808.17 802.41 805.79 0 -1.32(-0.16%)
Feb 09, 2007 815.05 817.01 803.61 807.11 0 -9.28(-1.14%)
Feb 08, 2007 815.05 816.90 812.39 816.39 0 +0.19(+0.02%)
Feb 07, 2007 811.16 816.20 809.41 816.20 0 +5.79(+0.71%)
Feb 06, 2007 807.20 810.41 804.30 810.41 0 +3.72(+0.46%)
Feb 05, 2007 809.20 810.49 805.36 806.69 0 -2.73(-0.34%)
Feb 02, 2007 802.02 810.35 806.77 809.42 0 +1.65(+0.20%)
Feb 01, 2007 797.03 807.77 801.92 807.77 0 +7.43(+0.93%)
Jan 31, 2007 793.60 803.46 793.28 800.34 0 +2.37(+0.30%)
Jan 30, 2007 793.60 798.24 791.84 797.97 0 +4.87(+0.61%)
Jan 29, 2007 787.37 795.13 787.20 793.10 0 +4.96(+0.63%)
Jan 26, 2007 784.23 789.07 778.34 788.14 0 +3.95(+0.50%)
Jan 25, 2007 793.92 794.64 782.09 784.19 0 -9.84(-1.24%)
Jan 24, 2007 786.59 794.06 786.59 794.03 0 +8.65(+1.10%)
Jan 23, 2007 777.59 788.69 776.82 785.38 0 +7.42(+0.95%)
Jan 22, 2007 785.04 785.04 775.83 777.96 0 -7.20(-0.92%)
Jan 19, 2007 778.13 785.45 775.17 785.16 0 +6.95(+0.89%)
Jan 18, 2007 788.13 788.19 776.87 778.21 0 -10.56(-1.34%)
Jan 17, 2007 789.66 793.57 788.57 788.77 0 -2.71(-0.34%)
Jan 16, 2007 794.28 799.29 789.63 791.48 0 -2.78(-0.35%)
Jan 12, 2007 788.11 794.27 787.87 794.26 0 +5.81(+0.74%)
Jan 11, 2007 779.50 791.00 779.50 788.45 0 +9.58(+1.23%)
Jan 10, 2007 776.00 779.45 772.70 778.87 0 +0.54(+0.07%)
Jan 09, 2007 777.10 778.74 768.69 778.33 0 +1.34(+0.17%)
Jan 08, 2007 787.70 778.83 769.29 776.99 0 +1.12(+0.14%)
Jan 05, 2007 786.84 786.84 774.57 775.87 0 -14.08(-1.78%)
Jan 04, 2007 786.30 791.83 779.68 789.95 0 +2.53(+0.32%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More