Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Ishares ETF (NY: IWM )

221.57 -2.40 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 65.29 66.23 64.61 65.85 134,621,728 +0.84(+1.29%)
Oct 30, 2007 65.20 65.56 64.76 65.01 74,969,312 -0.52(-0.79%)
Oct 29, 2007 65.77 65.94 65.10 65.53 70,277,072 -0.07(-0.11%)
Oct 26, 2007 65.09 65.60 64.37 65.60 99,126,912 +1.08(+1.67%)
Oct 25, 2007 64.85 65.19 63.66 64.52 145,868,048 -0.16(-0.24%)
Oct 24, 2007 64.69 64.93 63.28 64.67 158,471,728 -0.42(-0.65%)
Oct 23, 2007 65.12 65.22 64.14 65.09 106,066,136 +0.50(+0.77%)
Oct 22, 2007 62.82 64.74 62.67 64.60 172,716,528 +1.34(+2.11%)
Oct 19, 2007 65.52 65.69 63.19 63.26 160,740,016 -2.42(-3.69%)
Oct 18, 2007 65.33 65.90 65.10 65.69 85,715,248 -0.10(-0.15%)
Oct 17, 2007 66.23 66.33 64.84 65.78 112,818,480 +0.24(+0.37%)
Oct 16, 2007 65.89 67.33 65.49 65.54 74,170,424 -0.73(-1.10%)
Oct 15, 2007 67.03 67.09 65.61 66.27 100,970,680 -0.78(-1.16%)
Oct 12, 2007 66.61 67.25 66.56 67.05 76,257,760 +0.53(+0.79%)
Oct 11, 2007 67.66 67.90 66.12 66.52 117,202,744 -0.27(-0.41%)
Oct 10, 2007 66.79 66.79 66.79 66.79 0 +0.00(+0.00%)
Oct 09, 2007 66.79 66.79 66.79 66.79 0 +0.00(+0.00%)
Oct 08, 2007 67.12 67.33 66.59 66.79 43,175,252 -0.50(-0.75%)
Oct 05, 2007 66.77 67.53 66.37 67.29 115,143,000 +1.30(+1.96%)
Oct 04, 2007 66.04 66.17 65.58 66.00 44,735,628 +0.15(+0.23%)
Oct 03, 2007 65.85 66.20 65.56 65.85 70,590,320 -0.19(-0.29%)
Oct 02, 2007 65.83 66.29 65.73 66.04 67,078,048 +0.42(+0.65%)
Oct 01, 2007 64.09 65.78 64.09 65.61 123,555,032 +1.59(+2.49%)
Sep 28, 2007 64.77 64.99 63.93 64.02 113,038,128 -0.77(-1.19%)
Sep 27, 2007 64.73 64.85 64.42 64.79 79,072,512 +0.36(+0.56%)
Sep 26, 2007 64.39 64.73 63.85 64.43 81,792,488 +0.58(+0.91%)
Sep 25, 2007 63.70 64.05 63.41 63.85 68,686,168 -0.42(-0.65%)
Sep 24, 2007 64.87 65.09 64.06 64.26 108,837,536 -0.50(-0.77%)
Sep 21, 2007 65.01 65.24 64.68 64.76 71,851,488 +0.14(+0.21%)
Sep 20, 2007 64.87 65.22 64.19 64.62 160,591,312 -0.66(-1.00%)
Sep 19, 2007 64.79 65.67 61.80 65.28 143,443,952 +0.87(+1.35%)
Sep 18, 2007 61.87 64.47 61.78 64.41 173,151,616 +2.61(+4.22%)
Sep 17, 2007 62.22 62.49 61.74 61.80 66,779,212 -0.66(-1.06%)
Sep 14, 2007 61.51 62.61 61.41 62.46 77,299,872 +0.31(+0.50%)
Sep 13, 2007 62.41 62.81 61.73 62.15 90,484,064 +0.11(+0.18%)
Sep 12, 2007 62.13 62.52 61.89 62.04 78,503,176 -0.34(-0.55%)
Sep 11, 2007 61.76 62.44 61.62 62.38 106,127,728 +0.98(+1.59%)
Sep 10, 2007 62.07 62.36 60.49 61.41 124,722,472 -0.71(-1.15%)
Sep 07, 2007 62.21 62.33 61.58 62.12 134,981,664 -1.10(-1.73%)
Sep 06, 2007 63.00 63.49 62.55 63.21 81,340,456 +0.02(+0.03%)
Sep 05, 2007 63.39 63.83 62.76 63.20 83,943,312 -0.59(-0.93%)
Sep 04, 2007 62.93 64.25 62.85 63.79 76,705,232 +0.81(+1.28%)
Aug 31, 2007 63.30 63.45 62.64 62.98 58,797,028 +0.57(+0.91%)
Aug 30, 2007 62.09 63.15 61.99 62.41 79,174,728 -0.42(-0.67%)
Aug 29, 2007 61.57 62.84 61.41 62.84 88,396,696 +1.61(+2.63%)
Aug 28, 2007 62.57 62.54 61.11 61.23 107,852,216 -1.65(-2.62%)
Aug 27, 2007 63.48 63.57 62.78 62.88 75,484,768 -0.82(-1.28%)
Aug 24, 2007 62.85 63.75 62.68 63.69 80,930,344 +0.82(+1.30%)
Aug 23, 2007 64.26 64.09 62.64 62.88 131,858,264 -0.82(-1.28%)
Aug 22, 2007 63.49 63.82 63.13 63.69 86,930,072 +0.75(+1.19%)
Aug 21, 2007 62.77 63.26 62.39 62.94 115,906,800 +0.18(+0.28%)
Aug 20, 2007 62.93 63.25 61.97 62.77 158,639,376 +0.05(+0.08%)
Aug 17, 2007 63.12 64.04 61.26 62.72 269,183,200 +1.33(+2.16%)
Aug 16, 2007 59.28 61.53 58.58 61.39 434,658,688 +1.24(+2.06%)
Aug 15, 2007 60.77 61.91 59.78 60.15 182,212,032 -0.89(-1.45%)
Aug 14, 2007 62.37 62.53 60.74 61.04 141,468,400 -1.09(-1.75%)
Aug 13, 2007 63.50 63.96 62.01 62.13 145,634,800 -0.31(-0.50%)
Aug 10, 2007 61.47 63.81 61.13 62.44 333,837,024 +0.30(+0.48%)
Aug 09, 2007 62.91 63.52 62.07 62.14 255,684,192 -1.49(-2.34%)
Aug 08, 2007 62.23 64.07 62.25 63.63 325,572,288 +1.88(+3.04%)
Aug 07, 2007 60.70 62.13 60.39 61.75 223,975,408 +0.94(+1.54%)
Aug 06, 2007 60.49 61.13 59.13 60.81 260,423,056 +0.63(+1.05%)
Aug 03, 2007 60.90 62.49 60.18 60.18 197,944,352 -2.31(-3.70%)
Aug 02, 2007 62.23 62.79 61.83 62.49 132,222,936 +0.49(+0.79%)
Aug 01, 2007 61.49 62.36 60.88 62.01 232,457,344 +0.34(+0.54%)
Jul 31, 2007 63.09 63.31 61.38 61.67 234,631,680 -0.69(-1.10%)
Jul 30, 2007 61.84 62.73 61.23 62.36 186,470,720 +1.06(+1.74%)
Jul 27, 2007 62.67 63.35 61.13 61.30 252,576,320 -1.46(-2.33%)
Jul 26, 2007 63.36 64.68 62.03 62.76 307,143,104 -1.79(-2.78%)
Jul 25, 2007 65.16 65.41 63.85 64.55 205,426,848 -0.24(-0.37%)
Jul 24, 2007 65.67 65.75 64.38 64.79 198,476,016 -1.58(-2.39%)
Jul 23, 2007 66.89 67.07 66.34 66.37 84,670,040 -0.18(-0.26%)
Jul 20, 2007 67.49 67.80 66.06 66.55 192,575,568 -1.10(-1.63%)
Jul 19, 2007 67.79 67.95 67.57 67.65 76,796,232 +0.27(+0.40%)
Jul 18, 2007 67.25 67.45 66.46 67.38 121,369,968 -0.26(-0.39%)
Jul 17, 2007 67.69 68.04 67.56 67.65 71,433,792 +0.07(+0.11%)
Jul 16, 2007 67.90 68.12 67.36 67.57 96,550,008 -0.37(-0.54%)
Jul 13, 2007 67.91 68.15 67.69 67.94 53,930,824 +0.10(+0.14%)
Jul 12, 2007 67.32 68.07 67.21 67.85 89,561,096 +0.79(+1.18%)
Jul 11, 2007 66.53 67.09 66.31 67.05 103,615,936 +0.50(+0.75%)
Jul 10, 2007 67.49 67.89 66.56 66.56 125,969,928 -2.02(-2.95%)
Jul 09, 2007 67.89 68.58 67.53 68.58 70,460,208 +0.75(+1.11%)
Jul 06, 2007 67.61 67.93 67.24 67.83 51,201,344 +0.26(+0.39%)
Jul 05, 2007 67.47 67.73 67.08 67.57 59,169,336 +0.09(+0.13%)
Jul 03, 2007 67.35 67.60 67.21 67.48 43,245,832 +0.30(+0.44%)
Jul 02, 2007 66.66 67.26 66.59 67.18 70,434,560 +0.82(+1.24%)
Jun 29, 2007 66.88 67.34 66.12 66.36 137,774,336 -0.37(-0.55%)
Jun 28, 2007 66.76 67.34 66.63 66.73 109,851,192 -0.10(-0.16%)
Jun 27, 2007 65.31 66.91 65.19 66.83 159,587,504 +1.45(+2.21%)
Jun 26, 2007 66.13 66.33 65.38 65.38 114,309,360 -0.60(-0.91%)
Jun 25, 2007 66.24 66.75 65.59 65.98 135,899,632 -0.34(-0.52%)
Jun 22, 2007 66.60 66.77 65.83 66.33 117,500,576 -0.46(-0.68%)
Jun 21, 2007 66.24 66.86 65.85 66.78 121,405,512 +0.45(+0.68%)
Jun 20, 2007 67.65 67.72 66.33 66.33 108,671,608 -1.17(-1.73%)
Jun 19, 2007 67.04 67.60 66.78 67.50 81,983,440 +0.18(+0.26%)
Jun 18, 2007 67.65 67.69 66.95 67.33 75,186,688 -0.13(-0.19%)
Jun 15, 2007 67.42 67.74 67.24 67.45 104,652,648 +0.79(+1.19%)
Jun 14, 2007 66.29 66.93 66.29 66.66 99,329,496 +0.60(+0.91%)
Jun 13, 2007 65.50 66.37 65.38 66.06 150,908,080 +0.86(+1.33%)
Jun 12, 2007 65.85 66.26 65.12 65.20 144,622,272 -1.11(-1.68%)
Jun 11, 2007 66.18 66.61 65.85 66.31 77,312,232 +0.04(+0.06%)
Jun 08, 2007 65.28 66.50 65.32 66.27 107,993,520 +0.81(+1.23%)
Jun 07, 2007 66.65 66.75 65.41 65.46 142,403,648 -1.34(-2.00%)
Jun 06, 2007 67.09 67.04 66.39 66.80 118,977,904 -0.75(-1.11%)
Jun 05, 2007 67.64 67.77 67.05 67.55 106,023,192 -0.27(-0.40%)
Jun 04, 2007 67.57 67.97 67.46 67.82 65,534,404 +0.07(+0.11%)
Jun 01, 2007 67.64 68.13 67.34 67.75 88,766,920 +0.40(+0.59%)
May 31, 2007 67.21 67.55 67.01 67.35 86,266,912 +0.32(+0.48%)
May 30, 2007 66.17 67.07 65.93 67.03 80,493,648 +0.38(+0.56%)
May 29, 2007 66.19 66.70 66.17 66.65 74,257,328 +0.66(+1.01%)
May 25, 2007 65.78 66.16 65.62 65.99 55,113,428 +0.40(+0.61%)
May 24, 2007 66.42 66.84 65.24 65.59 111,972,104 -0.80(-1.20%)
May 23, 2007 66.91 67.27 66.37 66.39 74,241,976 -0.26(-0.40%)
May 22, 2007 66.30 66.90 66.09 66.65 87,061,720 +0.46(+0.69%)
May 21, 2007 65.41 66.57 65.31 66.20 186,110,896 +0.82(+1.26%)
May 18, 2007 64.93 65.63 64.61 65.37 100,704,944 +0.76(+1.18%)
May 17, 2007 65.06 65.12 64.56 64.61 89,738,224 -0.52(-0.80%)
May 16, 2007 64.88 65.19 64.36 65.13 121,931,904 +0.36(+0.56%)
May 15, 2007 65.29 65.81 64.61 64.77 144,099,696 -0.58(-0.88%)
May 14, 2007 65.89 66.06 65.16 65.35 90,274,024 -0.48(-0.73%)
May 11, 2007 65.45 65.95 65.31 65.83 71,572,560 +0.61(+0.93%)
May 10, 2007 65.92 65.93 64.99 65.22 115,619,968 -0.86(-1.31%)
May 09, 2007 65.67 66.57 65.55 66.09 82,635,384 +0.26(+0.40%)
May 08, 2007 65.75 66.09 65.22 65.82 74,173,112 -0.24(-0.36%)
May 07, 2007 66.17 66.39 65.97 66.06 50,534,396 -0.22(-0.34%)
May 04, 2007 66.01 66.29 65.71 66.29 59,934,828 +0.46(+0.70%)
May 03, 2007 65.91 66.05 65.57 65.82 71,869,448 +0.11(+0.17%)
May 02, 2007 64.85 65.94 64.73 65.71 62,337,592 +0.81(+1.24%)
May 01, 2007 64.78 64.92 64.09 64.90 113,218,880 +0.32(+0.50%)
Apr 30, 2007 65.97 66.01 64.57 64.58 108,143,464 -1.39(-2.11%)
Apr 27, 2007 66.00 66.10 65.61 65.97 70,961,664 -0.55(-0.83%)
Apr 26, 2007 65.95 66.53 65.57 66.53 59,235,680 +0.51(+0.78%)
Apr 25, 2007 66.12 66.33 65.57 66.01 65,049,580 +0.19(+0.29%)
Apr 24, 2007 65.81 65.87 65.09 65.82 70,811,288 +0.06(+0.10%)
Apr 23, 2007 65.76 66.00 65.49 65.76 43,579,072 -0.08(-0.12%)
Apr 20, 2007 65.56 65.89 65.40 65.84 85,890,400 +0.76(+1.17%)
Apr 19, 2007 64.90 65.45 64.63 65.08 86,689,216 -0.34(-0.51%)
Apr 18, 2007 65.52 65.77 65.32 65.41 61,272,156 -0.38(-0.58%)
Apr 17, 2007 66.08 66.09 65.54 65.80 70,680,352 -0.15(-0.23%)
Apr 16, 2007 65.44 66.05 65.43 65.95 55,211,464 +0.84(+1.29%)
Apr 13, 2007 64.75 65.11 64.41 65.11 39,352,024 +0.45(+0.69%)
Apr 12, 2007 64.06 64.73 63.73 64.66 58,930,184 +0.43(+0.67%)
Apr 11, 2007 64.69 64.71 63.83 64.23 76,285,152 -0.40(-0.62%)
Apr 10, 2007 64.39 64.84 64.29 64.63 60,660,184 +0.18(+0.29%)
Apr 09, 2007 64.61 64.65 64.25 64.45 48,188,236 +0.10(+0.16%)
Apr 05, 2007 64.35 64.64 64.27 64.34 30,838,182 -0.10(-0.16%)
Apr 04, 2007 64.37 64.46 63.99 64.45 44,710,560 +0.03(+0.05%)
Apr 03, 2007 64.05 64.61 63.99 64.41 55,521,244 +0.62(+0.98%)
Apr 02, 2007 63.68 63.81 63.31 63.79 45,697,724 +0.19(+0.30%)
Mar 30, 2007 63.48 64.04 62.97 63.60 67,916,864 +0.26(+0.42%)
Mar 29, 2007 63.74 63.80 62.78 63.33 62,303,676 -0.03(-0.05%)
Mar 28, 2007 63.37 63.59 62.88 63.37 84,938,304 -0.33(-0.51%)
Mar 27, 2007 64.00 64.05 63.47 63.69 50,923,292 -0.31(-0.49%)
Mar 26, 2007 64.25 64.37 63.57 64.01 58,655,916 -0.18(-0.27%)
Mar 23, 2007 64.17 64.33 64.03 64.18 46,507,436 -0.02(-0.04%)
Mar 22, 2007 64.44 64.47 63.92 64.21 51,183,552 -0.06(-0.09%)
Mar 21, 2007 63.16 64.89 62.97 64.26 97,066,184 +1.20(+1.90%)
Mar 20, 2007 62.54 63.11 62.36 63.06 57,995,680 +0.47(+0.75%)
Mar 19, 2007 62.25 62.77 62.24 62.59 70,911,376 +0.70(+1.14%)
Mar 16, 2007 62.24 62.44 61.22 61.89 96,285,480 -0.34(-0.55%)
Mar 15, 2007 61.69 62.33 61.69 62.23 105,055,744 +0.44(+0.71%)
Mar 14, 2007 61.12 61.81 60.42 61.79 161,327,984 +0.69(+1.13%)
Mar 13, 2007 62.71 62.44 61.00 61.10 120,499,608 -1.61(-2.56%)
Mar 12, 2007 62.27 62.80 62.19 62.71 44,947,612 +0.11(+0.18%)
Mar 09, 2007 62.53 62.61 61.93 62.60 86,425,096 +0.50(+0.80%)
Mar 08, 2007 62.17 62.53 61.65 62.10 96,105,264 +0.54(+0.87%)
Mar 07, 2007 61.83 62.09 61.43 61.57 69,253,312 -0.08(-0.13%)
Mar 06, 2007 61.00 62.16 60.94 61.65 117,569,072 +1.52(+2.53%)
Mar 05, 2007 60.86 61.82 60.11 60.13 152,786,240 -1.30(-2.12%)
Mar 02, 2007 62.53 62.69 61.39 61.43 120,360,832 -1.30(-2.08%)
Mar 01, 2007 61.97 63.27 61.39 62.73 122,111,400 -0.32(-0.51%)
Feb 28, 2007 62.69 63.37 62.00 63.05 122,043,208 +0.62(+1.00%)
Feb 27, 2007 64.28 64.74 61.97 62.43 170,883,280 -2.98(-4.55%)
Feb 26, 2007 65.85 65.92 64.94 65.41 98,434,960 -0.14(-0.22%)
Feb 23, 2007 65.80 65.84 65.32 65.55 72,495,288 -0.35(-0.53%)
Feb 22, 2007 65.79 65.95 65.29 65.90 73,530,696 +0.23(+0.35%)
Feb 21, 2007 65.31 65.98 65.21 65.67 49,444,148 +0.13(+0.20%)
Feb 20, 2007 64.79 65.72 64.07 65.54 89,892,224 +0.62(+0.95%)
Feb 16, 2007 64.57 65.01 64.26 64.93 52,708,756 +0.32(+0.50%)
Feb 15, 2007 64.55 64.94 64.44 64.61 55,115,608 +0.02(+0.02%)
Feb 14, 2007 64.57 65.02 64.41 64.59 80,419,320 +0.06(+0.09%)
Feb 13, 2007 64.17 64.53 63.66 64.53 52,517,416 +0.53(+0.82%)
Feb 12, 2007 64.21 64.23 63.67 64.01 49,459,456 -0.16(-0.25%)
Feb 09, 2007 64.77 64.91 63.75 64.17 65,215,472 -0.66(-1.02%)
Feb 08, 2007 64.69 64.90 64.45 64.83 31,776,050 -0.10(-0.16%)
Feb 07, 2007 64.41 64.96 64.21 64.93 38,391,400 +0.59(+0.92%)
Feb 06, 2007 64.17 64.36 63.82 64.34 39,313,408 +0.16(+0.25%)
Feb 05, 2007 64.17 64.37 63.89 64.18 38,622,056 -0.01(-0.01%)
Feb 02, 2007 64.31 64.35 64.01 64.19 33,145,626 +0.04(+0.06%)
Feb 01, 2007 63.74 64.19 63.62 64.15 63,192,172 +0.68(+1.07%)
Jan 31, 2007 63.24 63.81 62.89 63.47 67,844,360 +0.14(+0.21%)
Jan 30, 2007 63.10 63.47 62.80 63.33 42,294,848 +0.34(+0.55%)
Jan 29, 2007 62.48 63.14 62.41 62.99 74,513,712 +0.54(+0.87%)
Jan 26, 2007 62.38 62.65 61.72 62.45 70,797,792 +0.23(+0.37%)
Jan 25, 2007 62.98 63.15 62.01 62.21 71,628,536 -0.79(-1.26%)
Jan 24, 2007 62.41 63.05 62.34 63.01 38,007,344 +0.68(+1.09%)
Jan 23, 2007 61.62 62.61 61.59 62.33 59,737,416 +0.58(+0.95%)
Jan 22, 2007 62.25 62.25 61.52 61.74 57,892,144 -0.46(-0.73%)
Jan 19, 2007 61.62 62.36 61.49 62.20 62,153,896 +0.24(+0.39%)
Jan 18, 2007 62.49 62.49 61.61 61.96 69,944,288 -0.52(-0.83%)
Jan 17, 2007 62.56 63.01 62.48 62.48 34,345,928 -0.27(-0.43%)
Jan 16, 2007 63.36 63.48 62.63 62.75 43,649,796 -0.42(-0.67%)
Jan 12, 2007 62.61 63.23 62.49 63.17 35,496,224 +0.60(+0.96%)
Jan 11, 2007 61.94 62.82 61.91 62.57 61,494,424 +0.38(+0.62%)
Jan 10, 2007 61.39 62.19 61.25 62.19 61,558,684 +0.48(+0.78%)
Jan 09, 2007 61.67 61.84 60.94 61.71 78,506,800 +0.58(+0.94%)
Jan 08, 2007 61.55 61.83 60.98 61.13 57,654,856 -0.24(-0.39%)
Jan 05, 2007 62.39 62.68 61.35 61.38 71,868,952 -1.31(-2.09%)
Jan 04, 2007 62.30 62.86 61.81 62.69 56,980,384 +0.17(+0.27%)
Jan 03, 2007 62.90 63.29 61.77 62.52 67,629,072 +0.10(+0.17%)
Dec 29, 2006 62.94 63.18 62.38 62.41 38,499,664 -0.60(-0.95%)
Dec 28, 2006 63.22 63.41 62.91 63.01 35,326,824 -0.29(-0.45%)
Dec 27, 2006 62.69 63.33 62.67 63.30 49,124,728 +0.74(+1.19%)
Dec 26, 2006 61.86 62.57 61.83 62.56 27,251,760 +0.88(+1.43%)
Dec 22, 2006 62.06 62.19 61.63 61.68 39,043,620 -0.41(-0.66%)
Dec 21, 2006 62.38 62.67 61.84 62.09 62,448,440 -0.29(-0.46%)
Dec 20, 2006 62.09 62.60 62.09 62.37 54,118,088 +0.10(+0.15%)
Dec 19, 2006 61.95 62.48 61.67 62.28 67,592,448 -0.04(-0.06%)
Dec 18, 2006 63.24 63.36 62.09 62.32 58,775,896 -0.79(-1.25%)
Dec 15, 2006 63.43 63.59 63.04 63.11 48,661,908 -0.06(-0.09%)
Dec 14, 2006 62.89 63.66 62.84 63.17 65,373,992 +0.26(+0.41%)
Dec 13, 2006 63.13 63.19 62.51 62.91 59,129,324 +0.08(+0.13%)
Dec 12, 2006 63.13 63.21 62.30 62.83 59,905,816 -0.34(-0.54%)
Dec 11, 2006 63.03 63.33 62.82 63.17 44,047,980 +0.16(+0.25%)
Dec 08, 2006 62.86 63.46 62.52 63.01 53,894,928 +0.01(+0.01%)
Dec 07, 2006 63.42 63.60 62.92 63.01 49,439,524 -0.27(-0.43%)
Dec 06, 2006 63.35 63.58 63.02 63.28 47,269,956 -0.22(-0.34%)
Dec 05, 2006 63.51 63.80 63.25 63.49 49,455,528 +0.05(+0.08%)
Dec 04, 2006 62.36 63.45 62.33 63.45 67,971,504 +1.23(+1.98%)
Dec 01, 2006 61.80 62.69 61.47 62.21 108,903,272 -0.23(-0.37%)
Nov 30, 2006 62.37 62.87 61.99 62.45 73,267,032 +0.01(+0.01%)
Nov 29, 2006 62.01 62.56 61.83 62.44 66,613,176 +0.80(+1.30%)
Nov 28, 2006 61.26 61.72 61.02 61.64 73,978,760 +0.21(+0.34%)
Nov 27, 2006 62.81 62.82 61.37 61.43 91,044,144 -1.41(-2.24%)
Nov 24, 2006 62.69 63.21 62.57 62.84 22,420,174 -0.29(-0.46%)
Nov 22, 2006 63.17 63.28 62.84 63.13 41,608,496 +0.07(+0.11%)
Nov 21, 2006 62.94 63.09 62.64 63.05 50,916,240 +0.10(+0.17%)
Nov 20, 2006 62.67 63.07 62.48 62.95 60,509,528 +0.09(+0.14%)
Nov 17, 2006 62.68 62.88 62.26 62.86 44,968,868 -0.04(-0.06%)
Nov 16, 2006 63.27 63.28 62.69 62.90 61,668,948 -0.05(-0.08%)
Nov 15, 2006 62.49 63.20 62.37 62.95 81,357,344 +0.47(+0.76%)
Nov 14, 2006 61.52 62.48 61.13 62.48 85,765,240 +1.18(+1.93%)
Nov 13, 2006 61.13 61.58 60.95 61.30 49,223,616 +0.09(+0.14%)
Nov 10, 2006 60.62 61.25 60.48 61.21 54,661,044 +0.50(+0.83%)
Nov 09, 2006 61.38 61.43 60.26 60.70 61,952,364 -0.56(-0.91%)
Nov 08, 2006 60.48 61.43 60.32 61.26 65,524,392 +0.31(+0.51%)
Nov 07, 2006 60.66 61.45 60.61 60.95 61,509,800 +0.40(+0.66%)
Nov 06, 2006 60.14 60.85 59.99 60.55 59,636,900 +0.70(+1.16%)
Nov 03, 2006 59.85 60.18 59.36 59.86 61,326,272 +0.29(+0.48%)
Nov 02, 2006 59.66 59.91 59.27 59.57 59,490,380 -0.09(-0.15%)
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.