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 (%)
Aug 31, 2011 60.78 61.35 59.70 60.32 84,616,216 -0.12(-0.21%)
Aug 30, 2011 59.70 60.83 59.09 60.45 81,625,432 +0.35(+0.58%)
Aug 29, 2011 58.18 60.16 58.15 60.10 63,916,312 +2.72(+4.73%)
Aug 26, 2011 55.85 57.56 54.85 57.38 101,734,272 +1.34(+2.39%)
Aug 25, 2011 58.11 58.36 55.84 56.05 97,214,192 -1.41(-2.46%)
Aug 24, 2011 56.56 57.82 56.06 57.46 81,445,552 +0.84(+1.48%)
Aug 23, 2011 54.35 56.71 53.86 56.62 112,332,744 +2.61(+4.83%)
Aug 22, 2011 55.73 55.79 53.61 54.01 86,968,560 -0.19(-0.35%)
Aug 19, 2011 53.98 55.97 53.89 54.20 119,468,472 -0.97(-1.76%)
Aug 18, 2011 56.51 58.45 54.65 55.18 132,106,352 -3.33(-5.69%)
Aug 17, 2011 58.93 59.38 57.92 58.50 80,436,952 +0.02(+0.03%)
Aug 16, 2011 58.61 59.29 57.84 58.49 95,541,192 -1.10(-1.84%)
Aug 15, 2011 58.60 59.64 58.44 59.58 69,389,064 +1.64(+2.82%)
Aug 12, 2011 58.11 58.62 57.13 57.95 104,147,440 +0.36(+0.62%)
Aug 11, 2011 55.23 58.49 54.86 57.59 146,766,464 +2.77(+5.06%)
Aug 10, 2011 55.92 57.77 54.69 54.82 219,603,712 -2.86(-4.95%)
Aug 09, 2011 58.94 57.81 52.94 57.67 250,318,528 +3.60(+6.66%)
Aug 08, 2011 57.30 59.29 54.04 54.07 204,820,336 -5.16(-8.71%)
Aug 05, 2011 60.28 61.32 57.84 59.23 227,108,240 -1.05(-1.75%)
Aug 04, 2011 63.16 63.28 60.27 60.28 157,629,136 -3.87(-6.03%)
Aug 03, 2011 63.68 64.23 62.17 64.15 138,376,416 +0.42(+0.66%)
Aug 02, 2011 65.53 66.16 63.61 63.73 115,204,912 -2.05(-3.12%)
Aug 01, 2011 67.00 67.25 65.16 65.78 112,554,200 -0.43(-0.65%)
Jul 29, 2011 65.36 66.58 64.88 66.21 112,629,640 -0.08(-0.13%)
Jul 28, 2011 66.39 67.23 66.17 66.29 81,202,936 -0.11(-0.16%)
Jul 27, 2011 68.00 68.01 66.30 66.40 117,442,824 -2.04(-2.98%)
Jul 26, 2011 68.97 68.99 68.26 68.44 62,872,648 -0.52(-0.76%)
Jul 25, 2011 68.93 69.55 68.71 68.97 59,931,800 -0.82(-1.18%)
Jul 22, 2011 69.84 69.96 69.73 69.79 41,598,232 +0.09(+0.13%)
Jul 21, 2011 69.28 70.00 69.12 69.70 76,575,144 +0.63(+0.91%)
Jul 20, 2011 69.21 69.27 68.63 69.07 48,478,584 -0.12(-0.17%)
Jul 19, 2011 68.28 69.26 68.24 69.18 67,398,264 +1.53(+2.26%)
Jul 18, 2011 68.45 68.61 67.26 67.66 68,478,616 -1.10(-1.61%)
Jul 15, 2011 68.59 68.84 68.24 68.76 90,924,688 +0.46(+0.67%)
Jul 14, 2011 69.54 69.89 68.13 68.30 110,430,720 -1.10(-1.59%)
Jul 13, 2011 69.23 70.14 69.10 69.41 95,493,408 +0.61(+0.89%)
Jul 12, 2011 68.82 69.55 68.73 68.79 78,657,992 -0.39(-0.56%)
Jul 11, 2011 69.80 70.19 68.99 69.18 71,961,752 -1.50(-2.13%)
Jul 08, 2011 70.26 70.75 70.01 70.69 74,657,160 -0.43(-0.61%)
Jul 07, 2011 70.76 71.38 70.53 71.12 82,565,648 +1.05(+1.51%)
Jul 06, 2011 69.67 70.17 69.42 70.06 68,754,032 +0.28(+0.40%)
Jul 05, 2011 69.69 69.86 69.36 69.78 58,096,652 +0.17(+0.24%)
Jul 01, 2011 68.61 69.73 68.40 69.61 77,198,968 +1.07(+1.56%)
Jun 30, 2011 68.22 68.75 68.11 68.55 72,375,680 +0.50(+0.73%)
Jun 29, 2011 67.97 68.21 67.42 68.05 82,403,816 +0.32(+0.48%)
Jun 28, 2011 66.91 67.76 66.78 67.73 65,240,740 +1.03(+1.55%)
Jun 27, 2011 66.15 66.82 65.78 66.69 59,417,288 +0.51(+0.78%)
Jun 24, 2011 66.75 66.86 65.79 66.18 89,229,528 -0.34(-0.51%)
Jun 23, 2011 65.51 66.65 64.82 66.52 111,745,288 +0.26(+0.39%)
Jun 22, 2011 66.41 67.15 66.24 66.26 67,427,344 -0.51(-0.77%)
Jun 21, 2011 65.88 66.86 65.75 66.77 91,766,744 +1.42(+2.17%)
Jun 20, 2011 65.27 65.40 65.01 65.36 64,437,488 +0.60(+0.92%)
Jun 17, 2011 65.39 65.50 64.43 64.76 94,060,080 +0.02(+0.03%)
Jun 16, 2011 64.65 65.30 63.93 64.75 98,836,432 +0.15(+0.23%)
Jun 15, 2011 65.07 65.57 64.34 64.60 107,808,408 -1.18(-1.79%)
Jun 14, 2011 64.94 65.96 64.89 65.77 80,526,072 +1.38(+2.15%)
Jun 13, 2011 64.76 65.10 64.03 64.39 72,822,552 -0.18(-0.28%)
Jun 10, 2011 65.22 65.32 64.28 64.57 86,761,872 -1.05(-1.60%)
Jun 09, 2011 65.47 65.99 65.18 65.62 70,628,912 +0.35(+0.53%)
Jun 08, 2011 65.79 66.00 65.16 65.28 81,817,232 -0.74(-1.12%)
Jun 07, 2011 66.26 66.58 65.84 66.01 70,445,760 +0.16(+0.24%)
Jun 06, 2011 66.85 67.11 65.81 65.85 77,039,632 -1.10(-1.64%)
Jun 03, 2011 66.90 67.66 66.80 66.96 92,404,936 -0.08(-0.12%)
May 24, 2011 67.54 67.85 66.91 67.04 72,747,568 -0.32(-0.48%)
May 23, 2011 67.40 67.84 67.25 67.36 61,228,716 -1.23(-1.80%)
May 20, 2011 68.92 69.08 68.12 68.59 67,677,640 -0.51(-0.73%)
May 19, 2011 69.42 69.51 68.49 69.10 63,866,940 +0.15(+0.22%)
May 18, 2011 67.99 68.98 67.88 68.95 65,850,576 +1.04(+1.54%)
May 17, 2011 67.58 68.15 67.39 67.91 92,389,648 -0.22(-0.32%)
May 16, 2011 68.68 69.45 68.06 68.12 83,077,344 -1.01(-1.46%)
May 13, 2011 70.17 70.36 68.93 69.13 90,207,536 -0.98(-1.39%)
May 12, 2011 69.10 70.32 68.69 70.11 96,665,752 +0.61(+0.88%)
May 11, 2011 70.56 70.66 69.17 69.50 98,245,104 -1.31(-1.85%)
May 10, 2011 70.09 70.81 70.00 70.81 53,647,284 +1.07(+1.53%)
May 09, 2011 68.85 69.81 68.74 69.74 55,334,008 +0.80(+1.16%)
May 06, 2011 69.34 69.82 68.58 68.93 92,403,440 +0.36(+0.53%)
May 05, 2011 68.41 69.60 68.22 68.57 110,978,152 -0.31(-0.46%)
May 04, 2011 69.89 69.92 68.49 68.88 78,234,640 -0.90(-1.29%)
May 03, 2011 70.61 70.77 69.31 69.79 67,702,232 -0.89(-1.26%)
May 02, 2011 70.80 70.81 70.60 70.68 59,156,956 -0.84(-1.17%)
Apr 29, 2011 71.35 71.76 71.14 71.52 49,561,848 +0.26(+0.36%)
Apr 28, 2011 70.86 71.61 70.80 71.26 52,509,060 +0.32(+0.46%)
Apr 27, 2011 70.56 71.00 70.28 70.94 53,973,688 +0.42(+0.60%)
Apr 26, 2011 69.98 70.92 69.83 70.52 64,216,824 +0.70(+1.00%)
Apr 25, 2011 69.89 69.98 69.35 69.82 28,326,506 -0.09(-0.13%)
Apr 21, 2011 69.82 69.94 69.31 69.91 36,702,676 +0.51(+0.74%)
Apr 20, 2011 69.12 69.46 68.92 69.40 56,881,124 +1.39(+2.05%)
Apr 19, 2011 68.22 68.46 67.61 68.01 38,630,928 +0.02(+0.02%)
Apr 18, 2011 68.09 68.10 67.41 67.99 70,803,032 -1.14(-1.65%)
Apr 15, 2011 68.43 69.13 68.10 69.13 64,873,968 +0.73(+1.06%)
Apr 14, 2011 67.54 68.47 67.43 68.40 70,712,608 +0.31(+0.46%)
Apr 13, 2011 68.42 68.55 67.61 68.09 97,184,992 +0.09(+0.13%)
Apr 12, 2011 68.54 68.75 67.92 68.00 70,190,744 -0.90(-1.31%)
Apr 11, 2011 69.56 69.77 68.63 68.90 50,477,648 -0.62(-0.89%)
Apr 08, 2011 70.57 70.66 69.21 69.52 76,892,936 -0.74(-1.05%)
Apr 07, 2011 70.75 71.01 70.05 70.26 83,893,824 -0.42(-0.60%)
Apr 06, 2011 70.89 71.09 70.29 70.68 71,321,760 +0.16(+0.22%)
Apr 05, 2011 70.10 70.98 69.97 70.52 54,922,664 +0.38(+0.54%)
Apr 04, 2011 70.17 70.34 69.99 70.14 51,022,340 +0.16(+0.22%)
Apr 01, 2011 70.18 70.38 69.75 69.99 59,414,552 +0.31(+0.44%)
Mar 31, 2011 69.37 69.78 69.29 69.68 50,282,800 +0.24(+0.35%)
Mar 30, 2011 69.44 69.44 69.44 69.44 50,917,920 +0.89(+1.29%)
Mar 29, 2011 67.96 68.62 67.54 68.55 49,465,004 +0.64(+0.94%)
Mar 28, 2011 68.29 68.51 67.86 67.92 51,705,884 -0.15(-0.22%)
Mar 25, 2011 67.87 68.76 67.51 68.06 94,481,176 +0.59(+0.87%)
Mar 24, 2011 67.46 67.71 66.84 67.48 63,867,488 +0.46(+0.69%)
Mar 23, 2011 66.66 67.21 65.97 67.01 70,222,544 +0.17(+0.25%)
Mar 22, 2011 67.26 67.41 66.64 66.85 63,408,116 -0.31(-0.47%)
Mar 21, 2011 66.99 67.18 66.72 67.16 61,283,360 +1.52(+2.32%)
Mar 18, 2011 64.78 65.75 65.32 65.64 84,803,208 +0.86(+1.33%)
Mar 17, 2011 65.54 65.63 64.78 64.78 77,458,720 +0.14(+0.22%)
Mar 16, 2011 65.00 65.79 64.24 64.64 152,540,400 -0.65(-1.00%)
Mar 15, 2011 65.02 65.82 64.94 65.30 102,740,040 -0.59(-0.89%)
Mar 14, 2011 65.54 66.36 65.19 65.88 72,826,256 -0.36(-0.54%)
Mar 11, 2011 65.54 66.67 65.49 66.24 100,762,304 +0.17(+0.26%)
Mar 10, 2011 66.92 66.94 65.84 66.06 130,315,208 -1.74(-2.57%)
Mar 09, 2011 67.95 68.22 67.53 67.81 62,014,028 -0.27(-0.40%)
Mar 08, 2011 67.05 68.41 66.54 68.08 82,026,952 +1.09(+1.63%)
Mar 07, 2011 68.37 68.42 66.43 66.99 109,892,912 -1.12(-1.64%)
Mar 04, 2011 68.39 68.44 67.45 68.10 73,775,552 -0.30(-0.43%)
Mar 03, 2011 67.55 68.58 66.94 68.40 95,554,624 +1.52(+2.27%)
Mar 02, 2011 66.53 67.22 66.29 66.88 73,927,072 +0.28(+0.42%)
Mar 01, 2011 68.22 68.27 66.38 66.60 85,758,016 -1.36(-2.00%)
Feb 28, 2011 68.28 68.44 67.40 67.96 60,367,548 +0.07(+0.11%)
Feb 25, 2011 66.67 67.91 66.62 67.89 70,894,840 +1.54(+2.32%)
Feb 24, 2011 65.93 66.68 65.56 66.35 103,053,920 +0.42(+0.64%)
Feb 23, 2011 67.22 67.28 65.50 65.93 110,438,176 -1.16(-1.72%)
Feb 22, 2011 68.86 68.58 66.99 67.09 82,744,120 -1.77(-2.57%)
Feb 18, 2011 68.94 69.20 68.60 68.86 47,831,424 +0.07(+0.11%)
Feb 17, 2011 68.24 68.99 68.11 68.78 42,235,256 +0.48(+0.70%)
Feb 16, 2011 67.91 68.42 67.89 68.30 46,343,044 +0.55(+0.81%)
Feb 15, 2011 67.96 68.15 67.60 67.76 51,940,168 -0.39(-0.57%)
Feb 14, 2011 67.83 68.25 67.78 68.15 44,462,076 +0.35(+0.51%)
Feb 11, 2011 66.82 67.82 66.74 67.80 46,710,384 +0.73(+1.08%)
Feb 10, 2011 66.36 67.15 66.29 67.07 58,104,472 +0.26(+0.40%)
Feb 09, 2011 66.92 67.16 66.44 66.81 52,400,508 -0.30(-0.44%)
Feb 08, 2011 66.63 67.14 66.37 67.11 45,452,448 +0.47(+0.71%)
Feb 07, 2011 66.07 67.12 66.01 66.63 49,430,380 +0.65(+0.99%)
Feb 04, 2011 65.76 66.06 65.46 65.98 47,859,252 +0.12(+0.18%)
Feb 03, 2011 65.59 65.97 64.85 65.86 49,818,964 +0.23(+0.35%)
Feb 02, 2011 65.75 66.20 65.61 65.63 48,343,616 -0.25(-0.38%)
Feb 01, 2011 64.92 66.10 64.74 65.88 69,949,920 +1.49(+2.31%)
Jan 31, 2011 64.33 64.85 63.82 64.40 64,476,664 +0.45(+0.70%)
Jan 28, 2011 65.52 65.63 63.88 63.95 110,179,288 -1.60(-2.44%)
Jan 27, 2011 65.36 65.82 65.04 65.55 58,292,256 +0.19(+0.29%)
Jan 26, 2011 64.44 65.58 64.23 65.36 79,763,288 +1.02(+1.59%)
Jan 25, 2011 63.87 64.35 63.57 64.34 56,910,768 +0.10(+0.15%)
Jan 24, 2011 63.78 64.49 63.69 64.24 58,275,852 +0.47(+0.74%)
Jan 21, 2011 64.61 64.64 63.71 63.77 68,607,696 -0.43(-0.67%)
Jan 20, 2011 64.55 64.88 63.89 64.20 96,389,448 -0.68(-1.04%)
Jan 19, 2011 66.56 66.67 64.73 64.87 85,572,368 -1.71(-2.57%)
Jan 18, 2011 66.33 66.61 65.98 66.58 45,763,388 +0.05(+0.07%)
Jan 14, 2011 65.97 66.65 65.83 66.54 46,045,580 +0.50(+0.75%)
Jan 13, 2011 66.08 66.34 65.73 66.04 35,936,384 -0.02(-0.04%)
Jan 12, 2011 66.04 66.20 65.68 66.06 46,534,168 +0.56(+0.86%)
Jan 11, 2011 65.56 65.82 65.16 65.50 50,997,800 +0.26(+0.41%)
Jan 10, 2011 64.64 65.50 64.12 65.24 66,601,796 +0.37(+0.57%)
Jan 07, 2011 65.46 65.63 63.97 64.87 72,020,016 -0.37(-0.57%)
Jan 06, 2011 65.54 65.70 64.97 65.24 47,683,736 -0.31(-0.47%)
Jan 05, 2011 64.77 65.56 64.53 65.54 57,068,636 +0.76(+1.17%)
Jan 04, 2011 65.96 66.01 64.08 64.79 93,823,520 -0.97(-1.48%)
Jan 03, 2011 65.21 66.11 65.04 65.76 59,153,092 +1.12(+1.74%)
Dec 31, 2010 64.99 65.16 64.58 64.64 40,337,620 -0.43(-0.66%)
Dec 30, 2010 65.13 65.44 65.06 65.06 45,995,248 -0.12(-0.19%)
Dec 29, 2010 65.14 65.28 65.06 65.19 21,956,752 +0.14(+0.22%)
Dec 28, 2010 65.35 65.40 64.87 65.05 31,264,210 -0.18(-0.28%)
Dec 27, 2010 64.83 65.35 64.69 65.23 19,089,670 +0.20(+0.30%)
Dec 23, 2010 65.23 65.36 64.94 65.03 30,554,178 -0.08(-0.13%)
Dec 22, 2010 65.29 65.41 65.03 65.11 36,087,140 -0.02(-0.03%)
Dec 21, 2010 64.68 65.20 64.63 65.13 36,681,760 +0.72(+1.11%)
Dec 20, 2010 64.40 64.81 64.09 64.42 51,912,840 +0.26(+0.40%)
Dec 17, 2010 64.03 64.29 63.56 64.16 49,080,244 +0.20(+0.31%)
Dec 16, 2010 63.47 64.12 63.21 63.97 70,434,088 +0.58(+0.92%)
Dec 15, 2010 63.53 64.20 63.26 63.38 63,207,292 -0.20(-0.31%)
Dec 14, 2010 63.91 63.92 63.47 63.58 72,945,200 -0.03(-0.05%)
Dec 13, 2010 64.20 64.30 63.59 63.61 52,322,224 -0.32(-0.51%)
Dec 10, 2010 63.37 64.10 63.13 63.94 52,666,776 +0.79(+1.24%)
Dec 09, 2010 63.39 63.39 62.90 63.15 60,048,660 +0.21(+0.34%)
Dec 08, 2010 63.12 63.33 62.81 62.94 49,096,688 -0.04(-0.07%)
Dec 07, 2010 63.37 63.52 62.84 62.98 81,189,072 +0.78(+1.25%)
Dec 06, 2010 62.21 62.79 62.09 62.20 43,919,308 -0.03(-0.05%)
Dec 03, 2010 61.54 62.42 61.48 62.23 44,444,328 +0.44(+0.72%)
Dec 02, 2010 61.24 61.92 61.15 61.79 51,715,396 +0.62(+1.01%)
Dec 01, 2010 60.96 61.33 59.88 61.17 72,926,288 +1.34(+2.24%)
Nov 30, 2010 59.61 60.24 59.36 59.83 83,453,888 -0.48(-0.79%)
Nov 29, 2010 59.99 60.45 59.24 60.31 58,241,148 +0.09(+0.15%)
Nov 26, 2010 60.26 60.63 60.14 60.22 23,109,732 -0.42(-0.69%)
Nov 24, 2010 59.84 60.63 60.63 60.63 51,240,468 +1.33(+2.25%)
Nov 23, 2010 59.15 59.41 58.80 59.30 63,449,812 -0.57(-0.95%)
Nov 22, 2010 59.35 60.03 59.00 59.87 51,269,120 +0.29(+0.49%)
Nov 19, 2010 59.21 59.71 58.83 59.58 39,920,552 +0.20(+0.33%)
Nov 18, 2010 58.94 59.69 58.93 59.38 64,006,848 +1.13(+1.95%)
Nov 17, 2010 58.23 58.41 57.90 58.25 48,043,816 +0.16(+0.27%)
Nov 16, 2010 58.80 58.95 57.69 58.09 85,241,248 -1.15(-1.94%)
Nov 15, 2010 59.52 59.91 59.19 59.24 47,293,212 +0.01(+0.01%)
Nov 12, 2010 59.65 60.12 59.13 59.24 59,338,100 -1.00(-1.67%)
Nov 11, 2010 59.81 60.48 59.59 60.24 52,273,216 -0.23(-0.39%)
Nov 10, 2010 59.89 60.49 59.30 60.47 65,250,420 +0.66(+1.10%)
Nov 09, 2010 60.78 60.90 59.48 59.81 58,890,872 -0.81(-1.33%)
Nov 08, 2010 60.47 60.78 60.13 60.62 38,465,188 -0.05(-0.08%)
Nov 05, 2010 60.40 60.86 60.28 60.67 55,519,896 +0.34(+0.56%)
Nov 04, 2010 59.92 60.35 59.72 60.33 74,061,752 +1.49(+2.53%)
Nov 03, 2010 58.69 58.90 57.98 58.84 70,578,248 +0.23(+0.39%)
Nov 02, 2010 58.12 58.64 57.79 58.61 66,903,012 +1.19(+2.08%)
Nov 01, 2010 58.11 58.53 57.00 57.42 57,583,248 -0.39(-0.68%)
Oct 29, 2010 57.47 58.12 57.43 57.81 49,191,968 +0.18(+0.31%)
Oct 28, 2010 58.44 58.49 57.36 57.63 58,944,372 -0.35(-0.61%)
Oct 27, 2010 57.74 58.08 57.19 57.99 65,072,856 -0.19(-0.33%)
Oct 25, 2010 58.26 58.85 57.86 58.18 43,874,968 +0.35(+0.60%)
Oct 22, 2010 57.60 57.89 57.38 57.83 31,944,684 +0.37(+0.64%)
Oct 21, 2010 58.03 58.46 56.71 57.46 75,970,896 -0.28(-0.48%)
Oct 20, 2010 57.44 58.09 57.10 57.74 65,814,848 +0.58(+1.02%)
Oct 19, 2010 57.60 58.19 56.70 57.16 78,585,888 -1.13(-1.95%)
Oct 18, 2010 58.03 58.41 57.78 58.29 48,445,928 +0.49(+0.84%)
Oct 15, 2010 58.50 58.60 57.48 57.81 91,145,544 -0.20(-0.34%)
Oct 14, 2010 58.09 58.35 57.48 58.00 85,563,288 -0.04(-0.07%)
Oct 13, 2010 57.56 58.51 57.38 58.04 71,221,608 +0.87(+1.52%)
Oct 12, 2010 56.88 57.42 56.26 57.17 62,147,024 +0.15(+0.26%)
Oct 11, 2010 57.02 57.45 56.86 57.02 45,295,532 +0.05(+0.09%)
Oct 08, 2010 56.98 57.29 56.04 56.98 72,901,040 +0.72(+1.27%)
Oct 07, 2010 56.76 56.81 55.86 56.26 19,744 -0.16(-0.29%)
Oct 06, 2010 56.56 56.79 56.10 56.42 52,477,900 -0.19(-0.33%)
Oct 05, 2010 55.66 56.75 55.31 56.61 3,669,160 +1.56(+2.84%)
Oct 04, 2010 55.66 56.00 54.67 55.05 68,449,984 -0.76(-1.36%)
Oct 01, 2010 55.81 56.14 55.31 55.81 75,102,248 +0.32(+0.57%)
Sep 30, 2010 55.51 56.37 55.06 55.49 99,487,856 -0.16(-0.29%)
Sep 29, 2010 55.41 55.88 55.20 55.65 65,152,232 +0.16(+0.28%)
Sep 28, 2010 55.49 55.62 54.07 55.49 80,468,664 +0.54(+0.99%)
Sep 27, 2010 55.11 55.23 54.70 54.95 58,794,492 -0.14(-0.25%)
Sep 24, 2010 54.11 55.15 54.02 55.09 87,155,056 +1.74(+3.25%)
Sep 23, 2010 53.58 54.41 53.18 53.36 9,362 -0.65(-1.21%)
Sep 22, 2010 54.51 54.88 53.59 54.01 79,511,568 -0.65(-1.19%)
Sep 21, 2010 54.66 55.31 54.58 54.66 79,204,856 -0.32(-0.59%)
Sep 20, 2010 53.67 55.13 53.30 54.98 86,148,352 +1.49(+2.78%)
Sep 17, 2010 53.49 53.75 52.73 53.49 75,312,312 -0.12(-0.23%)
Sep 15, 2010 53.17 53.79 52.77 53.61 76,808,696 +0.30(+0.57%)
Sep 14, 2010 53.43 53.83 53.12 53.31 9,876 -0.23(-0.43%)
Sep 13, 2010 52.87 53.72 52.76 53.54 73,800,560 +1.27(+2.43%)
Sep 10, 2010 52.30 52.59 51.97 52.27 57,263,104 +0.16(+0.31%)
Sep 09, 2010 52.87 52.89 51.71 52.11 4,754 +0.03(+0.06%)
Sep 08, 2010 51.89 52.50 51.87 52.07 6,582 +0.30(+0.59%)
Sep 07, 2010 52.61 52.62 51.61 51.77 32,013 -1.00(-1.90%)
Sep 03, 2010 52.63 52.94 52.18 52.77 63,373,980 +0.93(+1.79%)
Sep 02, 2010 51.26 51.99 51.09 51.84 3,669,801 +0.57(+1.10%)
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.