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

Mstar Small-Cap Value Ishares ETF (NY: JKL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 28, 2008 36.33 37.72 36.33 37.64 6,784 +0.75(+2.04%)
Nov 26, 2008 34.46 37.03 34.43 36.89 32,111 +1.75(+4.98%)
Nov 25, 2008 34.98 35.25 33.76 35.14 26,108 +0.73(+2.12%)
Nov 24, 2008 32.55 34.89 32.13 34.41 97,662 +2.34(+7.31%)
Nov 21, 2008 30.78 32.07 29.26 32.07 85,823 +1.82(+6.01%)
Nov 20, 2008 32.20 33.08 30.21 30.25 26,432 -2.29(-7.04%)
Nov 19, 2008 35.06 35.21 32.53 32.54 15,496 -2.80(-7.92%)
Nov 18, 2008 35.62 35.93 34.13 35.34 10,839 -0.69(-1.91%)
Nov 17, 2008 35.53 36.41 35.43 36.03 22,133 +0.31(+0.87%)
Nov 14, 2008 37.60 38.22 35.72 35.72 18,452 -2.52(-6.58%)
Nov 13, 2008 35.52 38.23 34.34 38.23 21,577 +2.82(+7.97%)
Nov 12, 2008 36.85 36.95 35.41 35.41 17,557 -2.25(-5.98%)
Nov 11, 2008 37.29 38.70 37.28 37.66 32,821 -0.66(-1.72%)
Nov 10, 2008 40.14 40.14 38.02 38.32 9,627 -1.04(-2.65%)
Nov 07, 2008 38.93 39.66 38.59 39.36 27,780 +0.64(+1.66%)
Nov 06, 2008 39.69 40.36 38.72 38.72 43,643 -1.51(-3.76%)
Nov 05, 2008 42.15 42.56 40.23 40.23 35,561 -2.53(-5.92%)
Nov 04, 2008 43.61 43.61 42.06 42.76 37,532 +0.55(+1.30%)
Nov 03, 2008 42.54 42.77 42.11 42.22 10,610 +0.09(+0.22%)
Oct 31, 2008 39.02 42.36 39.02 42.12 10,404 +1.77(+4.39%)
Oct 30, 2008 40.14 40.35 39.14 40.35 9,669 +1.18(+3.00%)
Oct 29, 2008 38.27 39.82 37.97 39.17 13,694 +1.31(+3.46%)
Oct 28, 2008 36.07 37.86 34.79 37.86 13,629 +2.34(+6.60%)
Oct 27, 2008 34.89 37.34 34.89 35.52 11,603 -1.40(-3.80%)
Oct 24, 2008 35.51 37.61 35.51 36.92 14,804 -1.00(-2.63%)
Oct 23, 2008 39.19 39.23 36.31 37.92 30,786 -1.22(-3.11%)
Oct 22, 2008 40.56 40.86 38.43 39.13 22,634 -2.28(-5.51%)
Oct 21, 2008 41.55 42.22 41.28 41.42 26,260 -0.86(-2.03%)
Oct 20, 2008 42.03 42.28 40.46 42.28 21,858 +1.46(+3.57%)
Oct 17, 2008 40.58 42.95 40.32 40.82 50,529 -0.93(-2.23%)
Oct 16, 2008 40.75 41.77 38.51 41.75 56,273 +2.12(+5.36%)
Oct 15, 2008 43.51 43.51 39.63 39.63 24,461 -3.70(-8.54%)
Oct 14, 2008 46.16 46.16 42.18 43.33 85,297 -0.54(-1.23%)
Oct 13, 2008 43.23 45.01 41.83 43.87 78,269 +3.27(+8.05%)
Oct 10, 2008 36.14 42.50 35.08 40.60 136,630 +1.07(+2.72%)
Oct 09, 2008 44.06 44.06 38.82 39.53 62,457 -3.42(-7.96%)
Oct 08, 2008 42.94 44.55 41.74 42.95 32,595 -0.96(-2.20%)
Oct 07, 2008 48.21 48.21 43.91 43.91 23,412 -3.35(-7.08%)
Oct 06, 2008 47.49 47.93 44.84 47.26 53,254 -1.55(-3.18%)
Oct 03, 2008 50.78 51.64 48.71 48.81 57,051 -1.60(-3.17%)
Oct 02, 2008 52.75 52.75 50.41 50.41 24,614 -2.22(-4.22%)
Oct 01, 2008 52.03 52.63 51.70 52.63 60,744 -0.22(-0.42%)
Sep 30, 2008 52.25 52.85 50.32 52.85 36,668 +1.16(+2.24%)
Sep 29, 2008 54.10 54.10 50.57 51.69 45,221 -3.04(-5.55%)
Sep 26, 2008 53.70 55.29 53.70 54.73 0 -0.27(-0.50%)
Sep 25, 2008 54.59 55.21 54.46 55.00 23,190 -0.27(-0.48%)
Sep 24, 2008 54.97 55.38 54.48 55.27 111,491 +0.04(+0.07%)
Sep 23, 2008 54.96 56.60 54.96 55.23 61,358 -0.63(-1.12%)
Sep 22, 2008 59.45 59.45 55.85 55.86 73,620 -3.36(-5.68%)
Sep 19, 2008 58.76 59.83 49.85 59.22 0 +2.31(+4.05%)
Sep 18, 2008 53.68 56.92 52.54 56.92 116,019 +3.77(+7.10%)
Sep 17, 2008 55.51 55.51 53.01 53.15 83,990 -2.71(-4.84%)
Sep 16, 2008 53.29 55.85 53.29 55.85 55,533 +1.39(+2.55%)
Sep 15, 2008 55.15 56.20 54.32 54.46 30,345 -2.06(-3.65%)
Sep 12, 2008 55.71 56.75 55.71 56.53 61,434 +0.27(+0.47%)
Sep 11, 2008 55.06 56.26 55.06 56.26 182,370 +0.49(+0.87%)
Sep 10, 2008 55.92 56.15 54.79 55.77 39,684 +0.29(+0.52%)
Sep 09, 2008 56.82 57.56 55.48 55.48 169,583 -1.52(-2.67%)
Sep 08, 2008 57.44 57.44 55.85 57.00 70,738 +1.83(+3.33%)
Sep 05, 2008 54.37 55.27 53.73 55.17 0 +0.16(+0.29%)
Sep 04, 2008 55.83 56.07 54.86 55.01 64,619 -1.45(-2.57%)
Sep 03, 2008 55.56 56.47 55.56 56.46 11,669 +0.98(+1.77%)
Sep 02, 2008 55.98 56.82 54.92 55.48 28,547 +0.53(+0.97%)
Aug 29, 2008 55.34 55.49 54.74 54.95 11,274 -0.50(-0.91%)
Aug 28, 2008 54.05 55.45 54.05 55.45 9,123 +1.64(+3.05%)
Aug 27, 2008 53.23 54.21 53.23 53.81 3,633 +0.52(+0.97%)
Aug 26, 2008 52.90 53.69 52.82 53.30 5,111 -0.01(-0.01%)
Aug 25, 2008 54.33 54.33 53.18 53.30 17,538 -1.27(-2.32%)
Aug 22, 2008 53.78 54.57 53.57 54.57 20,295 +1.45(+2.73%)
Aug 21, 2008 53.18 53.64 53.03 53.12 8,350 -0.55(-1.02%)
Aug 20, 2008 53.88 54.32 53.15 53.67 10,345 -0.22(-0.40%)
Aug 19, 2008 55.59 55.59 53.77 53.89 19,390 -1.22(-2.21%)
Aug 18, 2008 55.65 56.72 54.89 55.11 25,180 -1.03(-1.84%)
Aug 15, 2008 56.30 56.62 55.75 56.14 0 +0.74(+1.34%)
Aug 14, 2008 54.17 55.83 54.17 55.40 33,796 +0.60(+1.09%)
Aug 13, 2008 54.97 55.04 54.12 54.80 9,109 -0.66(-1.19%)
Aug 12, 2008 62.73 56.15 55.18 55.46 17,000 -0.59(-1.04%)
Aug 11, 2008 54.80 56.88 54.80 56.05 24,746 +1.71(+3.15%)
Aug 08, 2008 54.01 54.67 53.91 54.34 4,862 +1.94(+3.71%)
Aug 07, 2008 53.08 53.08 52.30 52.39 4,176 -1.36(-2.53%)
Aug 06, 2008 53.87 53.87 52.86 53.75 6,463 +0.19(+0.36%)
Aug 05, 2008 53.01 53.60 52.71 53.56 8,975 +1.78(+3.44%)
Aug 04, 2008 51.58 52.42 51.42 51.78 46,156 -0.41(-0.78%)
Aug 01, 2008 51.54 52.58 51.52 52.19 15,300 +0.20(+0.39%)
Jul 31, 2008 51.72 52.61 51.72 51.99 15,330 -0.25(-0.48%)
Jul 30, 2008 52.81 52.93 51.52 52.24 6,084 +0.11(+0.21%)
Jul 29, 2008 52.13 52.13 50.78 52.13 14,823 +1.98(+3.94%)
Jul 28, 2008 51.15 51.15 50.11 50.15 7,250 -1.06(-2.07%)
Jul 25, 2008 50.92 51.98 50.92 51.21 18,284 +0.09(+0.18%)
Jul 24, 2008 53.78 53.78 50.98 51.12 90,818 -1.86(-3.51%)
Jul 23, 2008 52.53 53.63 52.30 52.97 14,445 +0.61(+1.17%)
Jul 22, 2008 50.57 52.37 50.57 52.36 15,642 +1.91(+3.78%)
Jul 21, 2008 50.45 50.94 50.27 50.46 21,281 -0.02(-0.03%)
Jul 18, 2008 51.16 51.16 49.96 50.47 26,518 +0.13(+0.25%)
Jul 17, 2008 48.89 50.35 48.72 50.35 28,094 +1.54(+3.15%)
Jul 16, 2008 46.64 48.81 46.54 48.81 59,837 +2.40(+5.17%)
Jul 15, 2008 45.89 47.47 45.35 46.41 67,269 -0.39(-0.84%)
Jul 14, 2008 48.64 48.64 46.72 46.80 36,312 -1.21(-2.52%)
Jul 11, 2008 48.99 48.99 47.05 48.01 37,018 -0.24(-0.49%)
Jul 10, 2008 48.35 49.04 47.91 48.25 22,683 +0.02(+0.05%)
Jul 09, 2008 49.57 49.90 48.22 48.22 15,054 -1.53(-3.07%)
Jul 08, 2008 47.56 49.75 47.56 49.75 34,857 +1.98(+4.15%)
Jul 07, 2008 48.56 48.88 47.36 47.77 14,581 -0.75(-1.55%)
Jul 04, 2008 49.20 49.20 48.43 48.52 3,879 +0.00(+0.00%)
Jul 03, 2008 49.20 49.20 48.43 48.52 3,879 -0.72(-1.47%)
Jul 02, 2008 50.18 50.44 49.24 49.24 4,329 -0.89(-1.77%)
Jul 01, 2008 49.68 50.20 49.08 50.13 19,220 +0.10(+0.20%)
Jun 30, 2008 50.35 50.90 50.03 50.03 40,262 -0.86(-1.69%)
Jun 27, 2008 50.85 51.45 50.72 50.89 15,041 -0.52(-1.01%)
Jun 26, 2008 52.22 52.22 51.41 51.41 12,724 -1.53(-2.89%)
Jun 25, 2008 52.54 53.86 52.54 52.93 73,166 +0.43(+0.82%)
Jun 24, 2008 52.06 53.18 52.06 52.50 10,401 -0.73(-1.37%)
Jun 23, 2008 54.41 54.41 53.21 53.23 18,611 -1.10(-2.02%)
Jun 20, 2008 54.23 54.76 54.13 54.33 17,617 -0.87(-1.58%)
Jun 19, 2008 54.79 55.20 54.60 55.20 48,755 +0.46(+0.85%)
Jun 18, 2008 54.94 55.08 54.48 54.74 71,317 -0.72(-1.31%)
Jun 17, 2008 56.03 56.03 55.46 55.46 19,982 -0.47(-0.84%)
Jun 16, 2008 55.23 56.04 55.23 55.93 26,471 +0.36(+0.65%)
Jun 13, 2008 55.22 55.57 54.89 55.57 29,923 +0.36(+0.65%)
Jun 12, 2008 54.85 55.69 54.85 55.21 17,474 +0.51(+0.93%)
Jun 11, 2008 55.77 55.88 54.70 54.70 42,170 -1.29(-2.30%)
Jun 10, 2008 55.95 56.33 55.68 55.98 62,699 -0.02(-0.03%)
Jun 09, 2008 56.75 56.75 55.72 56.00 26,208 -0.63(-1.11%)
Jun 06, 2008 58.28 58.28 56.63 56.63 10,651 -1.85(-3.16%)
Jun 05, 2008 58.04 58.48 57.98 58.48 8,106 +1.01(+1.76%)
Jun 04, 2008 57.30 58.02 57.16 57.46 53,669 +0.25(+0.43%)
Jun 03, 2008 57.33 57.62 56.64 57.22 103,606 -0.09(-0.15%)
Jun 02, 2008 57.55 57.55 56.69 57.30 44,477 -0.32(-0.56%)
May 30, 2008 57.48 57.69 57.48 57.62 12,000 -0.31(-0.54%)
May 29, 2008 57.26 58.17 57.26 57.94 17,675 +0.64(+1.11%)
May 28, 2008 56.89 57.30 56.77 57.30 20,112 +0.18(+0.32%)
May 27, 2008 57.17 57.17 56.75 57.12 19,146 +0.61(+1.08%)
May 26, 2008 57.33 57.33 56.35 56.51 0 +0.00(+0.00%)
May 23, 2008 57.33 57.33 56.35 56.51 23,718 -0.93(-1.61%)
May 22, 2008 56.80 57.67 56.80 57.44 77,376 +0.41(+0.71%)
May 21, 2008 57.92 58.03 56.78 57.03 55,464 -0.64(-1.10%)
May 20, 2008 57.68 57.90 57.31 57.66 44,572 -0.28(-0.49%)
May 19, 2008 58.01 58.61 57.81 57.95 33,226 -0.06(-0.11%)
May 16, 2008 58.34 58.36 57.54 58.01 14,342 -0.36(-0.62%)
May 15, 2008 57.84 58.45 57.67 58.37 2,851 +0.55(+0.95%)
May 14, 2008 58.06 58.42 57.82 57.82 4,575 +0.02(+0.04%)
May 13, 2008 57.13 57.89 57.13 57.80 5,120 +0.22(+0.39%)
May 12, 2008 56.69 57.57 56.69 57.57 4,153 +1.09(+1.92%)
May 09, 2008 57.17 57.17 56.19 56.49 4,609 -0.08(-0.14%)
May 08, 2008 56.74 56.80 56.34 56.57 3,569 -0.20(-0.36%)
May 07, 2008 57.31 57.94 56.77 56.77 6,386 -1.11(-1.92%)
May 06, 2008 57.11 57.91 57.11 57.88 4,549 +0.30(+0.52%)
May 05, 2008 56.93 57.74 57.29 57.58 21,666 -0.20(-0.35%)
May 02, 2008 58.60 60.19 57.50 57.79 97,835 -0.13(-0.22%)
May 01, 2008 56.93 58.05 56.93 57.91 22,840 +1.39(+2.46%)
Apr 30, 2008 57.18 57.58 56.53 56.53 17,220 -0.61(-1.07%)
Apr 29, 2008 57.99 57.99 56.81 57.14 26,275 -0.45(-0.79%)
Apr 28, 2008 57.12 57.82 57.11 57.59 39,937 +0.34(+0.60%)
Apr 25, 2008 57.26 57.26 56.13 57.25 12,725 +0.68(+1.21%)
Apr 24, 2008 56.23 56.89 55.28 56.57 13,871 +0.95(+1.71%)
Apr 23, 2008 55.48 55.83 55.40 55.61 8,398 -0.13(-0.23%)
Apr 22, 2008 55.88 56.13 55.40 55.74 11,326 -1.04(-1.84%)
Apr 21, 2008 56.63 56.83 56.53 56.78 57,760 -0.37(-0.64%)
Apr 18, 2008 57.20 57.43 56.99 57.15 24,133 +0.65(+1.15%)
Apr 17, 2008 56.91 56.91 55.91 56.50 25,522 +0.02(+0.03%)
Apr 16, 2008 55.51 56.49 55.38 56.49 12,132 +1.60(+2.91%)
Apr 15, 2008 54.52 54.92 54.40 54.89 24,656 +0.71(+1.30%)
Apr 14, 2008 54.92 54.92 54.14 54.18 19,002 -0.16(-0.29%)
Apr 11, 2008 54.96 55.18 54.31 54.34 24,231 -1.18(-2.13%)
Apr 10, 2008 55.04 55.89 54.98 55.52 5,228 +0.38(+0.70%)
Apr 09, 2008 56.01 56.52 55.07 55.14 10,967 -1.16(-2.06%)
Apr 08, 2008 56.60 56.65 56.13 56.30 7,269 -0.23(-0.40%)
Apr 07, 2008 56.86 57.04 56.40 56.53 8,544 +0.09(+0.17%)
Apr 04, 2008 56.35 57.13 56.35 56.43 16,707 -0.47(-0.83%)
Apr 03, 2008 56.55 57.09 56.38 56.90 10,840 +0.07(+0.12%)
Apr 02, 2008 57.18 57.29 56.41 56.83 11,988 +0.24(+0.42%)
Apr 01, 2008 56.32 56.62 55.49 56.60 76,648 +1.68(+3.06%)
Mar 31, 2008 54.26 55.33 54.25 54.92 44,637 +0.74(+1.38%)
Mar 28, 2008 55.13 55.13 54.17 54.17 37,877 -1.02(-1.85%)
Mar 27, 2008 55.75 55.99 55.03 55.19 64,404 -0.67(-1.21%)
Mar 26, 2008 55.91 56.07 55.56 55.87 66,573 -0.46(-0.82%)
Mar 25, 2008 56.11 56.70 55.81 56.33 69,761 +0.00(+0.00%)
Mar 24, 2008 55.84 56.68 55.73 56.33 61,854 +1.29(+2.35%)
Mar 21, 2008 53.58 55.32 53.58 55.04 95,905 +0.00(+0.00%)
Mar 20, 2008 53.58 55.32 53.58 55.04 95,905 +1.22(+2.27%)
Mar 19, 2008 54.41 55.21 53.81 53.81 30,610 -0.75(-1.38%)
Mar 18, 2008 53.36 54.57 53.10 54.57 33,924 +1.81(+3.43%)
Mar 17, 2008 52.34 53.11 52.10 52.75 34,816 -0.62(-1.16%)
Mar 14, 2008 54.24 54.24 52.62 53.37 136,716 -0.85(-1.56%)
Mar 13, 2008 52.62 54.31 52.36 54.22 48,385 +0.87(+1.63%)
Mar 12, 2008 54.34 54.86 53.35 53.35 28,394 -0.82(-1.52%)
Mar 11, 2008 53.41 54.17 52.61 54.17 47,570 +2.29(+4.41%)
Mar 10, 2008 52.59 52.75 51.72 51.88 36,219 -0.82(-1.55%)
Mar 07, 2008 52.03 53.15 52.03 52.70 44,637 +0.28(+0.54%)
Mar 06, 2008 53.83 53.84 52.42 52.42 47,952 -1.42(-2.64%)
Mar 05, 2008 54.31 54.62 53.72 53.84 29,970 -0.12(-0.22%)
Mar 04, 2008 53.80 54.27 53.27 53.95 42,341 -0.00(-0.00%)
Mar 03, 2008 54.43 54.43 50.81 53.95 30,863 -0.49(-0.91%)
Feb 29, 2008 55.14 55.25 54.24 54.45 16,069 -1.43(-2.57%)
Feb 28, 2008 56.49 56.63 55.84 55.88 82,642 -1.27(-2.22%)
Feb 27, 2008 56.76 57.69 56.76 57.15 52,416 -0.14(-0.25%)
Feb 26, 2008 56.75 57.70 56.73 57.29 105,981 +0.57(+1.01%)
Feb 25, 2008 55.48 56.83 55.21 56.72 130,467 +1.23(+2.22%)
Feb 22, 2008 55.38 55.59 54.50 55.49 70,143 +0.30(+0.54%)
Feb 21, 2008 57.01 57.01 55.19 55.19 50,121 -1.23(-2.18%)
Feb 20, 2008 55.33 56.59 55.33 56.42 38,387 +0.96(+1.74%)
Feb 19, 2008 55.35 56.17 55.35 55.46 25,761 -0.29(-0.52%)
Feb 18, 2008 55.15 55.75 55.15 55.75 0 +0.00(+0.00%)
Feb 15, 2008 55.15 55.75 55.15 55.75 29,205 -0.43(-0.77%)
Feb 14, 2008 56.02 56.75 55.67 56.18 50,758 -0.74(-1.30%)
Feb 13, 2008 56.86 57.07 56.19 56.92 14,283 +0.93(+1.67%)
Feb 12, 2008 55.58 56.70 55.58 55.98 33,924 +0.26(+0.46%)
Feb 11, 2008 55.29 56.09 55.15 55.73 57,900 -0.41(-0.73%)
Feb 08, 2008 56.57 56.97 55.70 56.13 40,428 -0.53(-0.94%)
Feb 07, 2008 55.84 56.91 55.51 56.67 16,707 +1.00(+1.80%)
Feb 06, 2008 56.57 56.91 55.66 55.66 32,648 -0.58(-1.03%)
Feb 05, 2008 56.94 57.61 56.24 56.24 22,573 -1.52(-2.63%)
Feb 04, 2008 58.14 58.14 57.47 57.76 35,327 -0.77(-1.31%)
Feb 01, 2008 57.56 58.53 57.10 58.53 48,335 +1.20(+2.09%)
Jan 31, 2008 54.81 57.40 54.75 57.33 24,486 +1.84(+3.32%)
Jan 30, 2008 56.19 57.07 55.49 55.49 25,889 -0.45(-0.80%)
Jan 29, 2008 55.45 56.21 54.93 55.94 13,263 +0.45(+0.82%)
Jan 28, 2008 53.57 55.48 53.51 55.48 9,054 +1.43(+2.64%)
Jan 25, 2008 55.32 55.42 53.84 54.06 12,243 -0.45(-0.82%)
Jan 24, 2008 55.11 55.11 54.07 54.50 15,686 -0.14(-0.26%)
Jan 23, 2008 51.48 54.70 51.35 54.64 14,538 +2.83(+5.46%)
Jan 22, 2008 49.45 52.66 48.97 51.81 53,424 +0.52(+1.01%)
Jan 21, 2008 52.10 52.61 50.83 51.30 0 +0.00(+0.00%)
Jan 18, 2008 52.10 52.61 50.83 51.30 35,837 -0.71(-1.37%)
Jan 17, 2008 53.41 53.41 52.01 52.01 14,794 -1.46(-2.73%)
Jan 16, 2008 52.68 53.85 52.45 53.47 7,014 +0.70(+1.32%)
Jan 15, 2008 53.15 53.15 52.53 52.77 9,692 -1.10(-2.04%)
Jan 14, 2008 53.75 53.95 53.37 53.87 7,652 +0.39(+0.74%)
Jan 11, 2008 54.02 54.30 53.32 53.48 18,747 -1.25(-2.29%)
Jan 10, 2008 53.39 54.75 53.25 54.73 13,646 +1.08(+2.02%)
Jan 09, 2008 53.20 53.65 52.14 53.65 19,258 +0.45(+0.85%)
Jan 08, 2008 55.10 55.12 53.15 53.19 10,202 -1.82(-3.31%)
Jan 07, 2008 54.53 55.48 54.17 55.01 19,257 +0.75(+1.39%)
Jan 04, 2008 55.37 55.37 54.10 54.26 16,962 -1.65(-2.96%)
Jan 03, 2008 57.18 57.18 55.91 55.91 11,733 -1.03(-1.80%)
Jan 02, 2008 57.86 58.06 56.85 56.94 15,431 -1.08(-1.86%)
Jan 01, 2008 57.81 58.42 57.50 58.02 10,712 +0.00(+0.00%)
Dec 31, 2007 57.81 58.42 57.50 58.02 10,712 -0.10(-0.18%)
Dec 28, 2007 59.07 59.07 57.86 58.13 30,608 -0.44(-0.75%)
Dec 27, 2007 59.94 60.06 58.56 58.56 37,495 -2.06(-3.40%)
Dec 26, 2007 60.86 60.86 60.25 60.63 25,124 -0.23(-0.37%)
Dec 24, 2007 60.21 60.85 60.21 60.85 18,492 +0.85(+1.42%)
Dec 21, 2007 59.51 60.00 59.51 60.00 37,622 +1.41(+2.41%)
Dec 20, 2007 58.41 58.60 57.37 58.59 23,721 +0.58(+1.00%)
Dec 19, 2007 57.87 58.09 57.47 58.01 5,101 +0.04(+0.07%)
Dec 18, 2007 57.26 58.05 56.68 57.97 16,324 +1.04(+1.83%)
Dec 17, 2007 57.14 57.79 56.79 56.93 12,625 -0.56(-0.98%)
Dec 14, 2007 57.92 58.72 57.49 57.49 35,454 -1.46(-2.47%)
Dec 13, 2007 58.45 58.95 58.07 58.95 19,767 +0.13(+0.21%)
Dec 12, 2007 60.21 60.21 58.23 58.82 16,707 +0.09(+0.16%)
Dec 11, 2007 61.08 61.24 58.63 58.73 27,674 -1.88(-3.10%)
Dec 10, 2007 60.43 61.19 60.43 60.61 19,257 +0.19(+0.31%)
Dec 07, 2007 60.78 60.78 60.26 60.42 17,217 +0.31(+0.51%)
Dec 06, 2007 58.98 60.16 58.98 60.11 22,446 +1.29(+2.20%)
Dec 05, 2007 58.48 58.88 58.29 58.82 18,492 +1.12(+1.94%)
Dec 04, 2007 57.50 57.88 57.50 57.70 13,773 -0.64(-1.09%)
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.