Russell 1000 Value Ishares ETF (NY: IWD )

187.68 -1.45 (-0.77%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 54.88 54.94 54.54 54.76 1,686,049 -0.08(-0.14%)
Oct 30, 2006 54.88 54.97 54.73 54.84 1,810,243 -0.14(-0.25%)
Oct 27, 2006 55.15 55.22 54.86 54.97 1,727,108 -0.20(-0.36%)
Oct 26, 2006 55.09 55.30 54.94 55.17 934,791 +0.14(+0.25%)
Oct 25, 2006 54.75 55.06 54.68 55.04 1,734,073 +0.30(+0.54%)
Oct 24, 2006 54.51 54.78 54.45 54.74 1,256,448 +0.17(+0.30%)
Oct 23, 2006 54.30 54.69 54.15 54.57 1,347,707 +0.21(+0.38%)
Oct 20, 2006 54.46 54.46 54.10 54.37 1,459,279 -0.01(-0.01%)
Oct 19, 2006 54.31 54.41 54.21 54.37 563,370 +0.01(+0.01%)
Oct 18, 2006 54.51 54.58 54.15 54.37 812,048 +0.08(+0.15%)
Oct 17, 2006 54.26 54.37 54.00 54.28 1,220,176 -0.11(-0.20%)
Oct 16, 2006 54.30 54.44 54.19 54.40 968,161 +0.09(+0.16%)
Oct 13, 2006 54.13 54.31 54.01 54.31 2,048,040 +0.26(+0.47%)
Oct 12, 2006 53.86 54.16 53.77 54.05 955,394 +0.32(+0.60%)
Oct 11, 2006 53.52 53.78 53.42 53.73 1,054,923 -0.03(-0.05%)
Oct 10, 2006 53.62 53.77 53.54 53.75 566,707 +0.15(+0.28%)
Oct 09, 2006 53.56 54.20 53.42 53.60 915,785 +0.03(+0.05%)
Oct 06, 2006 53.64 53.64 53.33 53.58 1,237,297 -0.12(-0.23%)
Oct 05, 2006 53.62 53.74 53.51 53.70 1,385,430 +0.13(+0.24%)
Oct 04, 2006 52.93 53.60 52.93 53.57 1,288,512 +0.52(+0.97%)
Oct 03, 2006 52.99 53.24 52.85 53.05 1,129,207 +0.05(+0.09%)
Oct 02, 2006 53.21 53.22 52.91 53.00 784,192 -0.12(-0.22%)
Sep 29, 2006 53.22 53.24 53.05 53.12 1,155,033 -0.04(-0.08%)
Sep 28, 2006 53.22 53.26 53.02 53.16 1,115,279 -0.02(-0.04%)
Sep 27, 2006 53.21 53.23 53.00 53.18 2,907,096 +0.06(+0.12%)
Sep 26, 2006 52.74 53.12 52.66 53.12 2,873,001 +0.19(+0.35%)
Sep 25, 2006 52.78 53.15 52.47 52.93 1,243,535 +0.26(+0.50%)
Sep 22, 2006 52.62 52.70 52.42 52.67 749,226 -0.05(-0.09%)
Sep 21, 2006 52.88 53.00 52.51 52.72 1,087,422 -0.09(-0.17%)
Sep 20, 2006 52.82 52.96 52.69 52.81 1,461,020 +0.17(+0.31%)
Sep 19, 2006 52.68 52.77 52.38 52.64 1,451,444 -0.14(-0.27%)
Sep 18, 2006 52.71 52.84 52.56 52.79 1,031,854 +0.17(+0.33%)
Sep 15, 2006 52.87 52.87 52.58 52.62 875,306 -0.05(-0.09%)
Sep 14, 2006 52.56 52.67 52.45 52.67 567,723 -0.01(-0.03%)
Sep 13, 2006 52.39 52.74 52.31 52.68 766,781 +0.25(+0.49%)
Sep 12, 2006 52.12 52.48 52.00 52.42 1,444,625 +0.37(+0.72%)
Sep 11, 2006 51.95 52.11 51.75 52.05 865,730 -0.08(-0.16%)
Sep 08, 2006 52.16 52.18 51.97 52.13 326,734 +0.01(+0.03%)
Sep 07, 2006 52.23 52.25 51.98 52.12 958,150 -0.21(-0.40%)
Sep 06, 2006 52.43 52.52 52.20 52.33 1,469,725 -0.30(-0.56%)
Sep 05, 2006 52.64 52.78 52.52 52.62 3,435,211 +0.02(+0.04%)
Sep 01, 2006 52.51 52.64 52.35 52.60 1,478,285 +0.34(+0.66%)
Aug 31, 2006 52.41 52.41 52.24 52.26 665,511 -0.11(-0.21%)
Aug 30, 2006 52.43 52.52 52.26 52.37 1,158,950 -0.02(-0.04%)
Aug 29, 2006 52.41 52.44 52.09 52.39 1,002,692 +0.01(+0.01%)
Aug 28, 2006 52.13 52.47 52.07 52.38 1,786,594 +0.18(+0.34%)
Aug 25, 2006 52.18 52.29 52.10 52.20 766,201 +0.07(+0.13%)
Aug 24, 2006 52.26 52.26 52.04 52.13 964,969 +0.10(+0.20%)
Aug 23, 2006 52.29 52.35 51.89 52.03 1,103,382 -0.22(-0.42%)
Aug 22, 2006 52.15 52.31 52.06 52.25 3,856,397 +0.06(+0.12%)
Aug 21, 2006 52.17 52.23 52.08 52.19 1,559,243 -0.01(-0.03%)
Aug 18, 2006 52.11 52.25 51.92 52.20 772,295 +0.20(+0.38%)
Aug 17, 2006 51.93 52.13 51.88 52.00 1,240,634 +0.01(+0.01%)
Aug 16, 2006 52.04 52.04 51.86 52.00 1,742,778 +0.34(+0.67%)
Aug 15, 2006 51.72 51.84 51.48 51.65 1,891,491 +0.45(+0.89%)
Aug 14, 2006 51.56 51.57 51.12 51.20 2,212,858 +0.01(+0.01%)
Aug 11, 2006 51.31 51.35 51.02 51.19 1,080,458 -0.22(-0.43%)
Aug 10, 2006 51.14 51.43 51.00 51.41 992,101 +0.12(+0.24%)
Aug 09, 2006 51.65 51.91 51.12 51.29 1,434,179 -0.22(-0.43%)
Aug 08, 2006 51.83 51.91 51.38 51.51 872,259 -0.19(-0.37%)
Aug 07, 2006 51.71 51.74 51.51 51.70 662,029 -0.04(-0.08%)
Aug 04, 2006 52.07 52.20 51.56 51.74 1,855,365 +0.01(+0.01%)
Aug 03, 2006 51.44 51.83 51.37 51.73 1,611,039 +0.06(+0.11%)
Aug 02, 2006 51.62 51.85 51.51 51.68 1,699,977 +0.28(+0.54%)
Aug 01, 2006 51.38 51.45 51.13 51.40 1,055,213 -0.08(-0.15%)
Jul 31, 2006 51.49 51.56 51.32 51.48 1,057,389 -0.10(-0.19%)
Jul 28, 2006 51.20 51.65 51.09 51.58 799,136 +0.57(+1.12%)
Jul 27, 2006 51.38 51.52 50.89 51.00 2,594,580 -0.14(-0.27%)
Jul 26, 2006 50.94 51.37 50.85 51.14 1,324,784 +0.17(+0.32%)
Jul 25, 2006 50.66 51.16 50.57 50.98 1,434,614 +0.37(+0.74%)
Jul 24, 2006 50.14 50.73 50.02 50.60 1,838,825 +0.73(+1.46%)
Jul 21, 2006 50.29 50.29 49.76 49.87 832,941 -0.22(-0.44%)
Jul 20, 2006 50.54 50.59 50.09 50.09 1,412,271 -0.41(-0.82%)
Jul 19, 2006 49.77 50.54 49.75 50.51 944,802 +0.94(+1.91%)
Jul 18, 2006 49.59 49.65 49.11 49.56 868,922 +0.32(+0.66%)
Jul 17, 2006 49.54 49.58 49.24 49.24 1,463,196 -0.23(-0.47%)
Jul 14, 2006 49.63 49.73 49.16 49.47 863,844 -0.12(-0.25%)
Jul 13, 2006 50.25 50.26 49.60 49.60 1,009,946 -0.71(-1.41%)
Jul 12, 2006 50.84 50.85 50.25 50.31 971,353 -0.45(-0.88%)
Jul 11, 2006 50.61 50.82 50.31 50.76 1,147,343 +0.07(+0.14%)
Jul 10, 2006 50.66 50.83 50.51 50.69 794,348 +0.23(+0.45%)
Jul 07, 2006 50.64 50.83 50.36 50.46 1,761,929 -0.21(-0.42%)
Jul 06, 2006 50.54 50.79 50.54 50.67 1,115,424 +0.21(+0.42%)
Jul 05, 2006 50.54 50.62 50.23 50.46 1,728,995 -0.25(-0.49%)
Jul 03, 2006 50.49 50.76 50.39 50.71 851,947 +0.31(+0.62%)
Jun 30, 2006 50.44 50.51 49.80 50.40 1,073,639 +0.10(+0.21%)
Jun 29, 2006 49.62 50.32 49.60 50.29 1,145,602 +0.92(+1.87%)
Jun 28, 2006 49.16 49.37 49.01 49.37 4,166,882 +0.34(+0.69%)
Jun 27, 2006 49.35 49.43 48.94 49.03 3,051,603 -0.23(-0.48%)
Jun 26, 2006 49.04 49.32 49.01 49.27 600,077 +0.27(+0.55%)
Jun 23, 2006 48.99 49.26 48.81 49.00 2,034,982 +0.00(+0.00%)
Jun 22, 2006 49.07 49.14 48.81 49.00 588,180 -0.36(-0.73%)
Jun 21, 2006 49.06 49.64 48.99 49.36 971,498 +0.37(+0.75%)
Jun 20, 2006 48.87 49.30 48.87 48.99 462,970 +0.14(+0.30%)
Jun 19, 2006 49.60 49.61 48.81 48.85 1,350,174 -0.57(-1.16%)
Jun 16, 2006 49.51 49.62 49.18 49.42 1,512,090 -0.22(-0.44%)
Jun 15, 2006 48.74 49.75 48.72 49.64 1,489,312 +1.12(+2.30%)
Jun 14, 2006 48.51 48.61 48.06 48.52 938,564 +0.12(+0.26%)
Jun 13, 2006 48.94 49.34 48.33 48.40 1,072,769 -0.68(-1.39%)
Jun 12, 2006 49.85 49.85 49.08 49.08 1,506,287 -0.51(-1.03%)
Jun 09, 2006 49.94 50.08 49.55 49.59 515,347 -0.14(-0.29%)
Jun 08, 2006 49.69 49.96 48.94 49.74 971,788 -0.03(-0.07%)
Jun 07, 2006 50.14 50.43 49.77 49.77 972,659 -0.33(-0.66%)
Jun 06, 2006 50.38 50.41 49.70 50.10 986,297 -0.18(-0.36%)
Jun 05, 2006 51.01 51.01 50.15 50.28 1,075,525 -0.76(-1.49%)
Jun 02, 2006 50.97 51.11 50.69 51.04 1,024,310 +0.24(+0.47%)
Jun 01, 2006 50.21 50.85 50.18 50.80 1,333,924 +0.51(+1.01%)
May 31, 2006 49.94 50.29 49.76 50.29 900,551 +0.59(+1.19%)
May 30, 2006 50.32 50.38 49.69 49.69 848,175 -0.76(-1.50%)
May 26, 2006 50.28 50.54 50.17 50.45 896,634 +0.24(+0.48%)
May 25, 2006 49.76 50.21 49.72 50.21 912,448 +0.66(+1.34%)
May 24, 2006 49.54 49.87 49.05 49.55 787,093 +0.20(+0.41%)
May 23, 2006 50.07 50.27 49.32 49.35 924,055 -0.37(-0.75%)
May 22, 2006 49.83 50.09 49.36 49.72 988,038 -0.20(-0.40%)
May 19, 2006 49.90 50.18 49.54 49.92 699,606 +0.23(+0.47%)
May 18, 2006 50.14 50.27 49.56 49.69 733,121 -0.23(-0.46%)
May 17, 2006 50.76 50.82 49.87 49.92 941,610 -1.01(-1.98%)
May 16, 2006 51.11 51.18 50.75 50.92 552,344 -0.07(-0.14%)
May 15, 2006 50.76 51.09 50.64 50.99 2,002,773 +0.05(+0.09%)
May 12, 2006 51.51 51.52 50.89 50.94 935,517 -0.68(-1.32%)
May 11, 2006 52.31 52.31 51.50 51.62 647,956 -0.56(-1.07%)
May 10, 2006 52.15 52.29 52.00 52.18 674,216 +0.01(+0.01%)
May 09, 2006 52.10 52.24 52.04 52.18 406,242 +0.14(+0.26%)
May 08, 2006 52.11 52.19 52.01 52.04 527,824 -0.03(-0.07%)
May 05, 2006 51.85 52.22 51.83 52.07 580,781 +0.45(+0.87%)
May 04, 2006 51.62 51.77 51.49 51.62 548,862 +0.15(+0.29%)
May 03, 2006 51.67 51.73 51.32 51.47 609,217 -0.15(-0.29%)
May 02, 2006 51.49 51.69 51.38 51.62 766,636 +0.37(+0.71%)
May 01, 2006 51.73 51.81 51.22 51.26 830,039 -0.28(-0.55%)
Apr 28, 2006 51.31 51.63 51.28 51.54 701,783 +0.33(+0.65%)
Apr 27, 2006 50.69 51.42 50.56 51.21 1,152,856 +0.28(+0.54%)
Apr 26, 2006 51.02 51.24 50.88 50.94 727,608 +0.07(+0.14%)
Apr 25, 2006 51.25 51.28 50.73 50.87 1,048,249 -0.30(-0.59%)
Apr 24, 2006 51.11 51.25 50.95 51.17 679,439 -0.12(-0.23%)
Apr 21, 2006 51.34 51.41 51.09 51.29 1,003,417 +0.08(+0.16%)
Apr 20, 2006 51.21 51.44 50.98 51.20 1,270,812 +0.01(+0.03%)
Apr 19, 2006 51.13 51.21 50.89 51.19 1,042,446 +0.14(+0.28%)
Apr 18, 2006 50.33 51.14 50.20 51.05 1,101,496 +0.85(+1.70%)
Apr 17, 2006 50.17 50.32 49.97 50.19 897,359 +0.04(+0.08%)
Apr 13, 2006 50.15 50.24 49.90 50.15 954,088 +0.00(+0.00%)
Apr 12, 2006 50.20 50.43 50.02 50.15 507,222 +0.14(+0.29%)
Apr 11, 2006 50.56 50.67 49.94 50.00 1,676,038 -0.47(-0.93%)
Apr 10, 2006 50.45 50.65 50.32 50.47 560,178 +0.08(+0.15%)
Apr 07, 2006 50.98 51.09 50.29 50.40 824,671 -0.48(-0.93%)
Apr 06, 2006 51.00 51.02 50.65 50.87 1,749,597 -0.20(-0.39%)
Apr 05, 2006 50.90 51.12 50.77 51.07 938,999 +0.27(+0.53%)
Apr 04, 2006 50.40 50.87 50.27 50.80 2,162,223 +0.39(+0.78%)
Apr 03, 2006 50.43 50.81 50.34 50.41 674,797 +0.04(+0.08%)
Mar 31, 2006 50.45 50.54 50.19 50.37 677,553 -0.01(-0.03%)
Mar 30, 2006 50.50 50.85 50.33 50.38 622,275 -0.19(-0.38%)
Mar 29, 2006 50.45 50.71 50.25 50.58 889,815 +0.34(+0.69%)
Mar 28, 2006 50.56 50.76 50.16 50.23 1,030,258 -0.34(-0.68%)
Mar 27, 2006 50.54 50.63 50.42 50.58 456,877 +0.04(+0.08%)
Mar 24, 2006 50.56 50.71 49.36 50.54 764,025 -0.21(-0.42%)
Mar 23, 2006 50.82 50.85 50.62 50.75 1,562,000 -0.12(-0.23%)
Mar 22, 2006 50.54 50.89 50.50 50.87 1,178,101 +0.34(+0.68%)
Mar 21, 2006 50.82 50.98 50.42 50.52 719,628 -0.33(-0.65%)
Mar 20, 2006 50.95 51.05 50.74 50.85 1,392,104 -0.08(-0.16%)
Mar 17, 2006 51.06 51.13 50.90 50.94 1,119,486 -0.08(-0.15%)
Mar 16, 2006 50.87 51.10 50.84 51.01 590,937 +0.28(+0.56%)
Mar 15, 2006 50.52 50.83 50.43 50.73 919,412 +0.24(+0.48%)
Mar 14, 2006 50.00 50.55 49.95 50.49 739,360 +0.50(+1.01%)
Mar 13, 2006 49.99 50.21 49.91 49.98 1,119,777 +0.16(+0.32%)
Mar 10, 2006 49.49 49.92 49.41 49.83 724,271 +0.37(+0.74%)
Mar 09, 2006 49.71 49.86 49.46 49.46 2,498,098 -0.18(-0.36%)
Mar 08, 2006 49.58 49.75 49.29 49.64 1,334,795 -0.03(-0.06%)
Mar 07, 2006 49.69 49.72 49.38 49.67 1,813,000 -0.07(-0.14%)
Mar 06, 2006 50.14 50.20 49.63 49.74 540,301 -0.32(-0.63%)
Mar 03, 2006 50.03 50.41 49.89 50.05 1,065,224 -0.08(-0.15%)
Mar 02, 2006 50.07 50.31 49.90 50.13 1,305,923 -0.10(-0.19%)
Mar 01, 2006 49.98 50.25 49.87 50.23 1,956,635 +0.37(+0.75%)
Feb 28, 2006 50.29 50.20 49.76 49.85 1,146,763 -0.43(-0.86%)
Feb 27, 2006 50.31 50.45 50.25 50.29 829,023 +0.02(+0.04%)
Feb 24, 2006 50.17 50.35 50.13 50.27 894,748 +0.14(+0.28%)
Feb 23, 2006 50.25 50.34 50.03 50.13 605,445 -0.12(-0.23%)
Feb 22, 2006 50.04 50.37 50.00 50.25 716,001 +0.32(+0.63%)
Feb 21, 2006 50.07 50.22 49.85 49.93 1,050,570 -0.08(-0.15%)
Feb 17, 2006 50.01 50.07 49.66 50.00 798,555 +0.10(+0.21%)
Feb 16, 2006 49.54 50.00 49.54 49.90 801,457 +0.34(+0.70%)
Feb 15, 2006 49.41 49.57 49.19 49.56 684,953 +0.19(+0.38%)
Feb 14, 2006 48.94 49.47 48.76 49.37 887,783 +0.43(+0.89%)
Feb 13, 2006 48.98 49.01 48.72 48.94 790,140 -0.13(-0.27%)
Feb 10, 2006 48.89 49.13 48.59 49.07 1,106,284 +0.08(+0.17%)
Feb 09, 2006 49.13 49.35 48.92 48.98 1,642,088 -0.05(-0.10%)
Feb 08, 2006 48.85 49.06 48.60 49.03 767,362 +0.34(+0.69%)
Feb 07, 2006 49.05 49.09 48.63 48.70 1,217,710 -0.36(-0.73%)
Feb 06, 2006 48.94 49.16 48.94 49.05 981,799 +0.25(+0.51%)
Feb 03, 2006 49.01 49.21 48.75 48.81 799,136 -0.35(-0.72%)
Feb 02, 2006 49.53 49.56 49.03 49.16 1,161,562 -0.50(-1.01%)
Feb 01, 2006 49.54 49.67 49.45 49.66 2,117,971 +0.31(+0.63%)
Jan 31, 2006 49.56 49.75 49.35 49.35 1,563,596 -0.35(-0.71%)
Jan 30, 2006 49.66 49.76 49.56 49.70 1,512,816 +0.14(+0.28%)
Jan 27, 2006 49.31 49.67 49.17 49.56 1,157,499 +0.42(+0.86%)
Jan 26, 2006 49.11 49.34 48.97 49.14 2,393,636 +0.24(+0.49%)
Jan 25, 2006 49.03 49.10 48.57 48.90 1,674,587 -0.01(-0.03%)
Jan 24, 2006 48.90 49.07 48.78 48.92 1,314,192 +0.21(+0.44%)
Jan 23, 2006 48.65 48.90 48.58 48.70 1,565,337 +0.11(+0.23%)
Jan 20, 2006 49.34 49.34 48.52 48.59 2,232,445 -0.72(-1.47%)
Jan 19, 2006 49.22 49.41 49.09 49.32 1,622,501 +0.21(+0.42%)
Jan 18, 2006 49.07 49.26 48.83 49.11 1,343,790 -0.12(-0.25%)
Jan 17, 2006 49.12 49.27 49.01 49.23 2,427,151 -0.14(-0.29%)
Jan 13, 2006 49.24 49.38 49.14 49.38 1,484,089 +0.19(+0.38%)
Jan 12, 2006 49.45 49.49 49.15 49.19 1,386,010 -0.32(-0.64%)
Jan 11, 2006 49.41 49.54 49.26 49.51 1,104,978 +0.17(+0.34%)
Jan 10, 2006 49.14 49.35 49.04 49.34 1,903,824 +0.06(+0.13%)
Jan 09, 2006 49.13 49.29 49.11 49.28 2,495,921 +0.18(+0.36%)
Jan 06, 2006 49.03 49.21 48.75 49.10 1,711,874 +0.36(+0.74%)
Jan 05, 2006 48.73 48.80 48.51 48.74 1,081,474 +0.01(+0.03%)
Jan 04, 2006 48.45 48.76 48.45 48.73 1,782,967 +0.22(+0.45%)
Jan 03, 2006 47.97 48.58 47.70 48.51 1,511,800 +0.93(+1.96%)
Dec 30, 2005 47.73 47.84 47.58 47.58 2,048,040 -0.20(-0.42%)
Dec 29, 2005 48.00 48.10 47.77 47.78 2,631,577 -0.20(-0.42%)
Dec 28, 2005 48.04 48.09 47.90 47.98 3,668,075 +0.10(+0.20%)
Dec 27, 2005 48.42 48.42 47.88 47.88 1,328,846 -0.47(-0.97%)
Dec 23, 2005 48.39 48.41 48.23 48.35 3,411,562 -0.01(-0.01%)
Dec 22, 2005 48.32 48.36 48.14 48.36 3,550,845 -0.05(-0.10%)
Dec 21, 2005 48.55 48.74 48.34 48.41 1,535,449 +0.08(+0.16%)
Dec 20, 2005 48.43 48.49 48.21 48.33 2,491,714 -0.03(-0.06%)
Dec 19, 2005 48.54 48.75 48.28 48.36 1,631,496 -0.17(-0.34%)
Dec 16, 2005 48.73 48.82 48.48 48.52 1,784,127 -0.11(-0.23%)
Dec 15, 2005 48.80 48.85 48.56 48.63 1,428,811 -0.17(-0.34%)
Dec 14, 2005 48.56 48.89 48.50 48.80 1,649,052 +0.21(+0.43%)
Dec 13, 2005 48.15 48.68 48.12 48.59 1,758,157 +0.43(+0.90%)
Dec 12, 2005 48.33 48.33 47.93 48.16 1,056,519 +0.01(+0.03%)
Dec 09, 2005 48.08 48.33 47.97 48.14 1,250,500 +0.07(+0.14%)
Dec 08, 2005 48.07 48.32 47.90 48.07 1,232,799 +0.00(+0.00%)
Dec 07, 2005 48.35 48.38 47.87 48.07 2,134,656 -0.25(-0.53%)
Dec 06, 2005 48.48 48.66 48.27 48.33 1,677,634 +0.08(+0.17%)
Dec 05, 2005 48.28 48.34 48.06 48.25 1,061,017 -0.07(-0.14%)
Dec 02, 2005 48.34 48.37 48.16 48.32 1,831,135 +0.04(+0.09%)
Dec 01, 2005 48.07 48.38 47.97 48.27 2,394,796 +0.45(+0.95%)
Nov 30, 2005 48.15 48.25 47.72 47.82 2,099,400 -0.38(-0.79%)
Nov 29, 2005 48.32 48.43 48.10 48.20 1,254,272 +0.03(+0.06%)
Nov 28, 2005 48.63 48.63 48.05 48.17 1,134,285 -0.32(-0.65%)
Nov 25, 2005 48.56 48.56 48.43 48.49 402,759 +0.01(+0.01%)
Nov 23, 2005 48.06 48.62 48.06 48.48 1,035,046 +0.29(+0.60%)
Nov 22, 2005 47.87 48.23 47.76 48.19 1,203,637 +0.28(+0.59%)
Nov 21, 2005 47.71 47.96 47.56 47.91 1,164,753 +0.25(+0.54%)
Nov 18, 2005 47.58 47.66 47.27 47.65 1,095,692 +0.37(+0.77%)
Nov 17, 2005 47.10 47.41 46.98 47.29 1,183,179 +0.33(+0.70%)
Nov 16, 2005 47.03 47.07 46.81 46.96 774,036 +0.08(+0.18%)
Nov 15, 2005 47.24 47.32 46.81 46.88 565,546 -0.28(-0.58%)
Nov 14, 2005 47.25 47.29 47.08 47.15 784,917 -0.07(-0.15%)
Nov 11, 2005 47.05 47.28 47.00 47.22 460,794 +0.26(+0.54%)
Nov 10, 2005 46.77 47.11 46.44 46.97 668,703 +0.23(+0.50%)
Nov 09, 2005 46.65 46.97 46.54 46.73 808,711 +0.06(+0.12%)
Nov 08, 2005 46.57 46.71 46.50 46.68 1,150,680 +0.00(+0.00%)
Nov 07, 2005 46.83 46.83 46.51 46.68 651,293 -0.01(-0.01%)
Nov 04, 2005 46.89 46.89 46.43 46.68 586,004 -0.03(-0.06%)
Nov 03, 2005 46.87 46.92 46.60 46.71 1,893,232 +0.05(+0.10%)
Nov 02, 2005 46.18 46.66 46.16 46.66 1,412,851 +0.43(+0.92%)
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.