Russell 2000 Ishares ETF (NY: IWM )

217.76 -3.68 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 61.73 62.15 60.71 61.06 106,587,520 +0.30(+0.49%)
Nov 29, 2007 61.06 61.36 60.52 60.76 71,991,248 -0.43(-0.70%)
Nov 28, 2007 59.73 61.30 59.69 61.19 141,348,544 +2.23(+3.79%)
Nov 27, 2007 58.64 59.32 58.33 58.96 101,432,520 +0.74(+1.27%)
Nov 26, 2007 60.08 60.29 58.19 58.22 121,334,984 -1.63(-2.72%)
Nov 23, 2007 59.29 60.59 59.09 59.84 63,777,492 +1.24(+2.12%)
Nov 21, 2007 59.45 59.56 58.20 58.60 119,088,152 -1.20(-2.01%)
Nov 20, 2007 59.56 60.24 58.48 59.80 162,816,800 +0.28(+0.47%)
Nov 19, 2007 60.51 60.63 59.25 59.53 145,725,344 -1.20(-1.98%)
Nov 16, 2007 61.65 61.68 60.23 60.73 154,862,336 -0.56(-0.91%)
Nov 15, 2007 61.89 62.10 60.79 61.29 143,160,912 -1.03(-1.65%)
Nov 14, 2007 63.12 63.17 61.87 62.32 95,703,104 -0.24(-0.39%)
Nov 13, 2007 61.53 62.78 61.50 62.56 131,936,976 +1.88(+3.09%)
Nov 12, 2007 61.30 62.28 60.62 60.68 133,943,864 -0.59(-0.96%)
Nov 09, 2007 61.18 61.99 60.70 61.27 131,058,368 -0.69(-1.11%)
Nov 08, 2007 62.29 62.32 60.45 61.96 151,606,832 +0.18(+0.30%)
Nov 07, 2007 62.91 63.08 61.53 61.77 140,969,344 -1.98(-3.10%)
Nov 06, 2007 62.98 63.78 62.21 63.75 119,104,168 +1.18(+1.89%)
Nov 05, 2007 62.54 63.17 62.23 62.57 123,549,336 -0.84(-1.32%)
Nov 02, 2007 63.86 63.89 62.47 63.41 163,279,184 +0.31(+0.49%)
Nov 01, 2007 64.88 64.90 62.99 63.10 214,656,000 -2.54(-3.86%)
Oct 31, 2007 65.08 66.02 64.40 65.63 135,059,040 +0.84(+1.29%)
Oct 30, 2007 64.99 65.35 64.55 64.80 75,212,848 -0.52(-0.79%)
Oct 29, 2007 65.55 65.73 64.89 65.31 70,505,368 -0.07(-0.11%)
Oct 26, 2007 64.88 65.39 64.16 65.39 99,448,928 +1.08(+1.67%)
Oct 25, 2007 64.64 64.98 63.46 64.31 146,341,888 -0.16(-0.24%)
Oct 24, 2007 64.48 64.72 63.07 64.47 158,986,528 -0.42(-0.65%)
Oct 23, 2007 64.91 65.01 63.93 64.88 106,410,688 +0.49(+0.77%)
Oct 22, 2007 62.62 64.53 62.47 64.39 173,277,600 +1.33(+2.11%)
Oct 19, 2007 65.31 65.47 62.99 63.06 161,262,176 -2.42(-3.69%)
Oct 18, 2007 65.12 65.69 64.89 65.47 85,993,696 -0.10(-0.15%)
Oct 17, 2007 66.02 66.11 64.63 65.57 113,184,968 +0.24(+0.37%)
Oct 16, 2007 65.67 67.12 65.28 65.33 74,411,368 -0.73(-1.10%)
Oct 15, 2007 66.81 66.87 65.40 66.06 101,298,680 -0.77(-1.16%)
Oct 12, 2007 66.40 67.04 66.34 66.83 76,505,480 +0.53(+0.79%)
Oct 11, 2007 67.44 67.68 65.90 66.30 117,583,480 -0.27(-0.41%)
Oct 10, 2007 66.57 66.57 66.57 66.57 0 +0.00(+0.00%)
Oct 09, 2007 66.57 66.57 66.57 66.57 0 +0.00(+0.00%)
Oct 08, 2007 66.90 67.12 66.37 66.57 43,315,508 -0.50(-0.75%)
Oct 05, 2007 66.55 67.31 66.16 67.08 115,517,040 +1.29(+1.96%)
Oct 04, 2007 65.82 65.95 65.37 65.78 44,880,952 +0.15(+0.23%)
Oct 03, 2007 65.63 65.98 65.35 65.63 70,819,632 -0.19(-0.29%)
Oct 02, 2007 65.62 66.07 65.52 65.82 67,295,952 +0.42(+0.65%)
Oct 01, 2007 63.89 65.57 63.89 65.40 123,956,400 +1.59(+2.49%)
Sep 28, 2007 64.56 64.78 63.73 63.82 113,405,336 -0.77(-1.19%)
Sep 27, 2007 64.52 64.64 64.21 64.58 79,329,376 +0.36(+0.56%)
Sep 26, 2007 64.18 64.52 63.64 64.22 82,058,192 +0.58(+0.91%)
Sep 25, 2007 63.50 63.84 63.21 63.64 68,909,296 -0.41(-0.65%)
Sep 24, 2007 64.66 64.88 63.86 64.05 109,191,088 -0.49(-0.77%)
Sep 21, 2007 64.80 65.03 64.47 64.55 72,084,896 +0.14(+0.21%)
Sep 20, 2007 64.66 65.01 63.98 64.41 161,112,992 -0.65(-1.00%)
Sep 19, 2007 64.58 65.46 61.60 65.07 143,909,936 +0.87(+1.35%)
Sep 18, 2007 61.67 64.26 61.58 64.20 173,714,096 +2.60(+4.22%)
Sep 17, 2007 62.02 62.28 61.54 61.60 66,996,144 -0.66(-1.06%)
Sep 14, 2007 61.31 62.41 61.22 62.26 77,550,984 +0.31(+0.50%)
Sep 13, 2007 62.20 62.61 61.53 61.95 90,778,000 +0.11(+0.18%)
Sep 12, 2007 61.93 62.32 61.69 61.84 78,758,192 -0.34(-0.55%)
Sep 11, 2007 61.56 62.24 61.42 62.18 106,472,480 +0.97(+1.59%)
Sep 10, 2007 61.87 62.16 60.29 61.21 125,127,632 -0.71(-1.15%)
Sep 07, 2007 62.01 62.13 61.38 61.92 135,420,160 -1.09(-1.73%)
Sep 06, 2007 62.79 63.28 62.35 63.01 81,604,688 +0.02(+0.03%)
Sep 05, 2007 63.19 63.62 62.56 62.99 84,216,000 -0.59(-0.93%)
Sep 04, 2007 62.73 64.04 62.65 63.58 76,954,416 +0.81(+1.28%)
Aug 31, 2007 63.10 63.25 62.44 62.78 58,988,028 +0.57(+0.91%)
Aug 30, 2007 61.89 62.95 61.79 62.21 79,431,928 -0.42(-0.67%)
Aug 29, 2007 61.38 62.64 61.21 62.64 88,683,856 +1.60(+2.63%)
Aug 28, 2007 62.37 62.34 60.91 61.03 108,202,576 -1.64(-2.62%)
Aug 27, 2007 63.27 63.36 62.58 62.68 75,729,984 -0.81(-1.28%)
Aug 24, 2007 62.65 63.54 62.48 63.49 81,193,248 +0.81(+1.30%)
Aug 23, 2007 64.05 63.88 62.44 62.68 132,286,600 -0.81(-1.28%)
Aug 22, 2007 63.29 63.62 62.93 63.49 87,212,464 +0.75(+1.19%)
Aug 21, 2007 62.56 63.06 62.19 62.74 116,283,328 +0.18(+0.28%)
Aug 20, 2007 62.72 63.04 61.77 62.56 159,154,720 +0.05(+0.08%)
Aug 17, 2007 62.91 63.83 61.06 62.52 270,057,632 +1.32(+2.16%)
Aug 16, 2007 59.09 61.34 58.39 61.19 436,070,656 +1.24(+2.06%)
Aug 15, 2007 60.57 61.71 59.59 59.96 182,803,952 -0.88(-1.45%)
Aug 14, 2007 62.16 62.33 60.55 60.84 141,927,952 -1.08(-1.75%)
Aug 13, 2007 63.30 63.75 61.81 61.93 146,107,904 -0.31(-0.50%)
Aug 10, 2007 61.27 63.60 60.94 62.24 334,921,472 +0.30(+0.48%)
Aug 09, 2007 62.71 63.31 61.87 61.94 256,514,784 -1.48(-2.34%)
Aug 08, 2007 62.03 63.86 62.05 63.42 326,629,888 +1.87(+3.04%)
Aug 07, 2007 60.50 61.93 60.20 61.55 224,702,992 +0.93(+1.54%)
Aug 06, 2007 60.29 60.94 58.94 60.62 261,269,040 +0.63(+1.05%)
Aug 03, 2007 60.71 62.29 59.99 59.99 198,587,360 -2.30(-3.70%)
Aug 02, 2007 62.03 62.59 61.63 62.29 132,652,464 +0.49(+0.79%)
Aug 01, 2007 61.30 62.16 60.68 61.81 233,212,480 +0.33(+0.54%)
Jul 31, 2007 62.88 63.11 61.18 61.47 235,393,888 -0.69(-1.10%)
Jul 30, 2007 61.64 62.52 61.03 62.16 187,076,464 +1.06(+1.74%)
Jul 27, 2007 62.47 63.15 60.94 61.10 253,396,816 -1.46(-2.33%)
Jul 26, 2007 63.15 64.47 61.83 62.56 308,140,832 -1.79(-2.78%)
Jul 25, 2007 64.95 65.19 63.65 64.34 206,094,176 -0.24(-0.37%)
Jul 24, 2007 65.46 65.54 64.17 64.58 199,120,768 -1.58(-2.39%)
Jul 23, 2007 66.68 66.85 66.13 66.16 84,945,088 -0.18(-0.26%)
Jul 20, 2007 67.28 67.59 65.85 66.33 193,201,152 -1.10(-1.63%)
Jul 19, 2007 67.57 67.73 67.35 67.44 77,045,704 +0.27(+0.40%)
Jul 18, 2007 67.03 67.24 66.25 67.16 121,764,240 -0.26(-0.39%)
Jul 17, 2007 67.47 67.82 67.34 67.43 71,665,840 +0.07(+0.11%)
Jul 16, 2007 67.68 67.90 67.15 67.36 96,863,648 -0.37(-0.54%)
Jul 13, 2007 67.69 67.93 67.47 67.72 54,106,020 +0.10(+0.14%)
Jul 12, 2007 67.10 67.85 67.00 67.63 89,852,040 +0.79(+1.18%)
Jul 11, 2007 66.31 66.87 66.10 66.84 103,952,528 +0.49(+0.75%)
Jul 10, 2007 67.27 67.67 66.34 66.34 126,379,136 -2.02(-2.95%)
Jul 09, 2007 67.67 68.36 67.31 68.36 70,689,096 +0.75(+1.11%)
Jul 06, 2007 67.39 67.71 67.02 67.61 51,367,672 +0.26(+0.39%)
Jul 05, 2007 67.25 67.51 66.86 67.35 59,361,548 +0.09(+0.13%)
Jul 03, 2007 67.13 67.38 67.00 67.26 43,386,316 +0.30(+0.44%)
Jul 02, 2007 66.45 67.04 66.37 66.96 70,663,368 +0.82(+1.24%)
Jun 29, 2007 66.66 67.12 65.90 66.14 138,221,888 -0.37(-0.55%)
Jun 28, 2007 66.54 67.12 66.41 66.51 110,208,040 -0.10(-0.16%)
Jun 27, 2007 65.10 66.69 64.98 66.61 160,105,936 +1.44(+2.21%)
Jun 26, 2007 65.92 66.12 65.17 65.17 114,680,696 -0.60(-0.91%)
Jun 25, 2007 66.02 66.53 65.38 65.77 136,341,104 -0.34(-0.52%)
Jun 22, 2007 66.38 66.56 65.62 66.11 117,882,280 -0.45(-0.68%)
Jun 21, 2007 66.02 66.65 65.63 66.57 121,799,896 +0.45(+0.68%)
Jun 20, 2007 67.44 67.50 66.12 66.12 109,024,632 -1.16(-1.73%)
Jun 19, 2007 66.82 67.38 66.57 67.28 82,249,760 +0.18(+0.26%)
Jun 18, 2007 67.44 67.47 66.73 67.11 75,430,928 -0.13(-0.19%)
Jun 15, 2007 67.20 67.52 67.02 67.24 104,992,608 +0.79(+1.19%)
Jun 14, 2007 66.08 66.71 66.08 66.45 99,652,168 +0.60(+0.91%)
Jun 13, 2007 65.29 66.15 65.17 65.85 151,398,304 +0.86(+1.33%)
Jun 12, 2007 65.64 66.04 64.91 64.99 145,092,080 -1.11(-1.68%)
Jun 11, 2007 65.97 66.39 65.64 66.10 77,563,376 +0.04(+0.06%)
Jun 08, 2007 65.07 66.29 65.11 66.06 108,344,336 +0.81(+1.23%)
Jun 07, 2007 66.43 66.53 65.20 65.25 142,866,256 -1.33(-2.00%)
Jun 06, 2007 66.87 66.82 66.18 66.58 119,364,408 -0.75(-1.11%)
Jun 05, 2007 67.42 67.55 66.84 67.33 106,367,608 -0.27(-0.40%)
Jun 04, 2007 67.35 67.75 67.24 67.60 65,747,292 +0.07(+0.11%)
Jun 01, 2007 67.42 67.91 67.12 67.53 89,055,280 +0.40(+0.59%)
May 31, 2007 67.00 67.33 66.80 67.13 86,547,152 +0.32(+0.48%)
May 30, 2007 65.95 66.85 65.72 66.81 80,755,128 +0.37(+0.56%)
May 29, 2007 65.98 66.49 65.95 66.44 74,498,552 +0.66(+1.01%)
May 25, 2007 65.57 65.94 65.41 65.78 55,292,464 +0.40(+0.61%)
May 24, 2007 66.21 66.62 65.03 65.38 112,335,848 -0.80(-1.20%)
May 23, 2007 66.69 67.05 66.15 66.18 74,483,152 -0.26(-0.40%)
May 22, 2007 66.09 66.69 65.87 66.44 87,344,536 +0.45(+0.69%)
May 21, 2007 65.20 66.36 65.10 65.98 186,715,488 +0.82(+1.26%)
May 18, 2007 64.72 65.42 64.41 65.16 101,032,088 +0.76(+1.18%)
May 17, 2007 64.85 64.91 64.35 64.41 90,029,736 -0.52(-0.80%)
May 16, 2007 64.67 64.98 64.15 64.92 122,327,992 +0.36(+0.56%)
May 15, 2007 65.08 65.60 64.41 64.56 144,567,792 -0.57(-0.88%)
May 14, 2007 65.67 65.85 64.95 65.14 90,567,280 -0.48(-0.73%)
May 11, 2007 65.23 65.74 65.10 65.62 71,805,064 +0.61(+0.93%)
May 10, 2007 65.70 65.71 64.78 65.01 115,995,560 -0.86(-1.31%)
May 09, 2007 65.46 66.36 65.34 65.87 82,903,824 +0.26(+0.40%)
May 08, 2007 65.54 65.87 65.01 65.61 74,414,056 -0.24(-0.36%)
May 07, 2007 65.95 66.18 65.75 65.85 50,698,556 -0.22(-0.34%)
May 04, 2007 65.79 66.07 65.50 66.07 60,129,528 +0.46(+0.70%)
May 03, 2007 65.70 65.83 65.35 65.61 72,102,912 +0.11(+0.17%)
May 02, 2007 64.64 65.73 64.52 65.50 62,540,096 +0.81(+1.24%)
May 01, 2007 64.57 64.71 63.89 64.69 113,586,672 +0.32(+0.50%)
Apr 30, 2007 65.75 65.79 64.36 64.37 108,494,768 -1.39(-2.11%)
Apr 27, 2007 65.79 65.89 65.39 65.76 71,192,176 -0.55(-0.83%)
Apr 26, 2007 65.74 66.31 65.35 66.31 59,428,108 +0.51(+0.78%)
Apr 25, 2007 65.91 66.12 65.35 65.80 65,260,896 +0.19(+0.29%)
Apr 24, 2007 65.59 65.66 64.88 65.61 71,041,320 +0.06(+0.10%)
Apr 23, 2007 65.55 65.78 65.28 65.55 43,720,640 -0.08(-0.12%)
Apr 20, 2007 65.35 65.68 65.19 65.63 86,169,408 +0.76(+1.17%)
Apr 19, 2007 64.69 65.24 64.42 64.87 86,970,824 -0.33(-0.51%)
Apr 18, 2007 65.31 65.55 65.11 65.20 61,471,196 -0.38(-0.58%)
Apr 17, 2007 65.86 65.88 65.33 65.59 70,909,960 -0.15(-0.23%)
Apr 16, 2007 65.23 65.83 65.22 65.74 55,390,816 +0.84(+1.29%)
Apr 13, 2007 64.54 64.90 64.21 64.90 39,479,856 +0.45(+0.69%)
Apr 12, 2007 63.86 64.52 63.52 64.45 59,121,620 +0.43(+0.67%)
Apr 11, 2007 64.48 64.50 63.62 64.02 76,532,968 -0.40(-0.62%)
Apr 10, 2007 64.18 64.63 64.09 64.42 60,857,240 +0.18(+0.29%)
Apr 09, 2007 64.41 64.45 64.04 64.24 48,344,776 +0.10(+0.16%)
Apr 05, 2007 64.14 64.43 64.06 64.13 30,938,360 -0.10(-0.16%)
Apr 04, 2007 64.17 64.25 63.78 64.24 44,855,800 +0.03(+0.05%)
Apr 03, 2007 63.84 64.40 63.78 64.21 55,701,604 +0.62(+0.98%)
Apr 02, 2007 63.47 63.60 63.11 63.58 45,846,172 +0.19(+0.30%)
Mar 30, 2007 63.27 63.83 62.77 63.39 68,137,488 +0.26(+0.42%)
Mar 29, 2007 63.54 63.59 62.58 63.13 62,506,072 -0.03(-0.05%)
Mar 28, 2007 63.16 63.38 62.68 63.16 85,214,232 -0.33(-0.51%)
Mar 27, 2007 63.79 63.84 63.27 63.49 51,088,716 -0.31(-0.49%)
Mar 26, 2007 64.04 64.17 63.37 63.80 58,846,460 -0.18(-0.27%)
Mar 23, 2007 63.97 64.12 63.82 63.97 46,658,516 -0.02(-0.04%)
Mar 22, 2007 64.23 64.26 63.71 64.00 51,349,820 -0.06(-0.09%)
Mar 21, 2007 62.95 64.68 62.77 64.05 97,381,504 +1.20(+1.90%)
Mar 20, 2007 62.34 62.91 62.16 62.86 58,184,076 +0.47(+0.75%)
Mar 19, 2007 62.05 62.57 62.04 62.39 71,141,728 +0.70(+1.14%)
Mar 16, 2007 62.04 62.24 61.02 61.69 96,598,256 -0.34(-0.55%)
Mar 15, 2007 61.49 62.12 61.49 62.03 105,397,024 +0.44(+0.71%)
Mar 14, 2007 60.92 61.61 60.22 61.59 161,852,048 +0.69(+1.13%)
Mar 13, 2007 62.51 62.24 60.80 60.91 120,891,056 -1.60(-2.56%)
Mar 12, 2007 62.07 62.60 61.99 62.51 45,093,624 +0.11(+0.18%)
Mar 09, 2007 62.33 62.41 61.73 62.40 86,705,848 +0.49(+0.80%)
Mar 08, 2007 61.97 62.33 61.45 61.90 96,417,456 +0.53(+0.87%)
Mar 07, 2007 61.63 61.89 61.23 61.37 69,478,280 -0.08(-0.13%)
Mar 06, 2007 60.80 61.96 60.75 61.45 117,950,992 +1.51(+2.53%)
Mar 05, 2007 60.67 61.62 59.92 59.93 153,282,560 -1.30(-2.12%)
Mar 02, 2007 62.33 62.49 61.19 61.23 120,751,824 -1.30(-2.08%)
Mar 01, 2007 61.77 63.07 61.19 62.53 122,508,072 -0.32(-0.51%)
Feb 28, 2007 62.48 63.16 61.80 62.85 122,439,664 +0.62(+1.00%)
Feb 27, 2007 64.07 64.53 61.77 62.23 171,438,400 -2.97(-4.55%)
Feb 26, 2007 65.63 65.70 64.73 65.19 98,754,728 -0.14(-0.22%)
Feb 23, 2007 65.59 65.63 65.11 65.34 72,730,792 -0.35(-0.53%)
Feb 22, 2007 65.58 65.74 65.08 65.69 73,769,560 +0.23(+0.35%)
Feb 21, 2007 65.10 65.77 65.00 65.46 49,604,768 +0.13(+0.20%)
Feb 20, 2007 64.58 65.51 63.86 65.33 90,184,240 +0.61(+0.95%)
Feb 16, 2007 64.36 64.80 64.05 64.72 52,879,980 +0.32(+0.50%)
Feb 15, 2007 64.34 64.73 64.23 64.40 55,294,652 +0.02(+0.02%)
Feb 14, 2007 64.37 64.81 64.20 64.38 80,680,560 +0.06(+0.09%)
Feb 13, 2007 63.97 64.33 63.46 64.33 52,688,020 +0.53(+0.82%)
Feb 12, 2007 64.01 64.02 63.46 63.80 49,620,128 -0.16(-0.25%)
Feb 09, 2007 64.56 64.70 63.54 63.96 65,427,324 -0.66(-1.02%)
Feb 08, 2007 64.48 64.69 64.25 64.62 31,879,274 -0.10(-0.16%)
Feb 07, 2007 64.20 64.75 64.01 64.72 38,516,112 +0.59(+0.92%)
Feb 06, 2007 63.97 64.15 63.62 64.13 39,441,120 +0.16(+0.25%)
Feb 05, 2007 63.97 64.16 63.68 63.97 38,747,520 -0.01(-0.01%)
Feb 02, 2007 64.10 64.14 63.80 63.98 33,253,300 +0.04(+0.06%)
Feb 01, 2007 63.54 63.98 63.42 63.94 63,397,452 +0.68(+1.07%)
Jan 31, 2007 63.03 63.60 62.69 63.27 68,064,752 +0.14(+0.21%)
Jan 30, 2007 62.90 63.27 62.60 63.13 42,432,244 +0.34(+0.55%)
Jan 29, 2007 62.28 62.94 62.21 62.79 74,755,768 +0.54(+0.87%)
Jan 26, 2007 62.18 62.44 61.52 62.24 71,027,776 +0.23(+0.37%)
Jan 25, 2007 62.78 62.95 61.81 62.01 71,861,224 -0.79(-1.26%)
Jan 24, 2007 62.21 62.84 62.14 62.80 38,130,808 +0.68(+1.09%)
Jan 23, 2007 61.42 62.41 61.39 62.12 59,931,472 +0.58(+0.95%)
Jan 22, 2007 62.05 62.05 61.32 61.54 58,080,204 -0.45(-0.73%)
Jan 19, 2007 61.42 62.16 61.29 62.00 62,355,800 +0.24(+0.39%)
Jan 18, 2007 62.29 62.29 61.41 61.76 70,171,504 -0.52(-0.83%)
Jan 17, 2007 62.36 62.81 62.28 62.28 34,457,500 -0.27(-0.43%)
Jan 16, 2007 63.15 63.27 62.43 62.55 43,791,592 -0.42(-0.67%)
Jan 12, 2007 62.40 63.03 62.29 62.97 35,611,532 +0.60(+0.96%)
Jan 11, 2007 61.74 62.62 61.71 62.37 61,694,188 +0.38(+0.62%)
Jan 10, 2007 61.19 61.99 61.05 61.99 61,758,656 +0.48(+0.78%)
Jan 09, 2007 61.47 61.64 60.75 61.51 78,761,832 +0.57(+0.94%)
Jan 08, 2007 61.35 61.63 60.78 60.94 57,842,148 -0.24(-0.39%)
Jan 05, 2007 62.19 62.48 61.15 61.18 72,102,416 -1.31(-2.09%)
Jan 04, 2007 62.10 62.66 61.61 62.48 57,165,484 +0.17(+0.27%)
Jan 03, 2007 62.70 63.08 61.57 62.32 67,848,768 +0.10(+0.17%)
Dec 29, 2006 62.74 62.98 62.18 62.21 38,624,732 -0.60(-0.95%)
Dec 28, 2006 63.02 63.21 62.71 62.81 35,441,580 -0.29(-0.45%)
Dec 27, 2006 62.48 63.12 62.47 63.10 49,284,308 +0.74(+1.19%)
Dec 26, 2006 61.66 62.36 61.63 62.36 27,340,286 +0.88(+1.43%)
Dec 22, 2006 61.86 61.99 61.43 61.48 39,170,452 -0.41(-0.66%)
Dec 21, 2006 62.18 62.47 61.64 61.89 62,651,300 -0.29(-0.46%)
Dec 20, 2006 61.89 62.40 61.89 62.17 54,293,888 +0.10(+0.15%)
Dec 19, 2006 61.75 62.28 61.47 62.08 67,812,016 -0.04(-0.06%)
Dec 18, 2006 63.03 63.15 61.89 62.12 58,966,832 -0.79(-1.25%)
Dec 15, 2006 63.23 63.38 62.83 62.91 48,819,988 -0.06(-0.09%)
Dec 14, 2006 62.68 63.46 62.64 62.96 65,586,360 +0.26(+0.41%)
Dec 13, 2006 62.93 62.99 62.31 62.71 59,321,408 +0.08(+0.13%)
Dec 12, 2006 62.93 63.00 62.10 62.63 60,100,416 -0.34(-0.54%)
Dec 11, 2006 62.83 63.13 62.62 62.97 44,191,072 +0.16(+0.25%)
Dec 08, 2006 62.66 63.26 62.32 62.81 54,070,008 +0.01(+0.01%)
Dec 07, 2006 63.22 63.39 62.72 62.80 49,600,128 -0.27(-0.43%)
Dec 06, 2006 63.15 63.38 62.82 63.07 47,423,512 -0.22(-0.34%)
Dec 05, 2006 63.30 63.59 63.04 63.29 49,616,184 +0.05(+0.08%)
Dec 04, 2006 62.16 63.25 62.13 63.24 68,192,304 +1.23(+1.98%)
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.