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

S&P Smallcap Ishares Core ETF (NY: IJR )

106.45 -0.48 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 30, 2009 20.28 20.29 19.70 19.83 6,113,071 -0.57(-2.79%)
Oct 29, 2009 20.21 20.49 20.12 20.40 6,472,191 +0.36(+1.80%)
Oct 28, 2009 20.56 20.68 19.98 20.04 4,389,139 -0.61(-2.95%)
Oct 27, 2009 20.93 21.03 20.61 20.65 3,413,445 -0.25(-1.19%)
Oct 26, 2009 21.10 21.43 20.77 20.90 2,636,603 -0.17(-0.82%)
Oct 23, 2009 21.18 21.21 21.03 21.07 2,777,167 -0.40(-1.85%)
Oct 22, 2009 21.18 21.57 20.93 21.47 2,147,485 +0.28(+1.31%)
Oct 21, 2009 21.45 21.85 21.18 21.20 3,515,320 -0.31(-1.42%)
Oct 20, 2009 21.36 21.55 21.36 21.50 2,059,989 -0.30(-1.36%)
Oct 19, 2009 21.66 21.90 21.47 21.80 2,223,432 +0.22(+1.04%)
Oct 16, 2009 21.65 21.70 21.39 21.57 2,792,949 -0.21(-0.98%)
Oct 15, 2009 21.66 21.84 21.60 21.79 2,589,329 -0.01(-0.05%)
Oct 14, 2009 21.68 21.83 21.52 21.80 2,287,449 +0.40(+1.89%)
Oct 13, 2009 21.43 21.48 21.18 21.39 3,033,440 -0.06(-0.30%)
Oct 12, 2009 21.61 21.65 21.35 21.46 1,800,509 +0.05(+0.24%)
Oct 09, 2009 21.18 21.44 21.15 21.40 2,116,816 +0.22(+1.06%)
Oct 08, 2009 21.15 21.34 21.02 21.18 3,639,126 +0.21(+1.01%)
Oct 07, 2009 20.90 21.04 20.84 20.97 3,102,872 +0.05(+0.25%)
Oct 06, 2009 20.73 21.05 20.69 20.91 3,310,733 +0.35(+1.70%)
Oct 05, 2009 20.31 20.64 20.22 20.56 3,356,708 +0.37(+1.81%)
Oct 02, 2009 20.20 20.42 20.13 20.20 2,990,871 -0.19(-0.94%)
Oct 01, 2009 20.93 20.97 20.38 20.39 3,543,136 -0.61(-2.92%)
Sep 30, 2009 21.28 21.33 20.75 21.01 7,841,987 -0.27(-1.26%)
Sep 29, 2009 21.38 21.49 21.20 21.28 7,598,922 -0.08(-0.38%)
Sep 28, 2009 20.97 21.44 20.90 21.36 2,026,596 +0.53(+2.54%)
Sep 25, 2009 20.83 20.99 20.71 20.83 2,949,961 -0.09(-0.44%)
Sep 24, 2009 21.39 21.41 20.81 20.92 3,360,012 -0.42(-1.97%)
Sep 23, 2009 21.55 21.71 21.29 21.34 2,410,924 -0.22(-1.02%)
Sep 22, 2009 21.58 21.62 21.39 21.56 1,835,163 +0.15(+0.69%)
Sep 21, 2009 21.29 21.50 21.23 21.41 7,220,748 -0.10(-0.45%)
Sep 18, 2009 21.62 21.62 21.32 21.51 3,043,659 +0.08(+0.36%)
Sep 17, 2009 21.43 21.66 21.37 21.43 2,768,791 +0.32(+1.52%)
Sep 16, 2009 21.13 21.49 21.05 21.11 3,601,490 +0.04(+0.21%)
Sep 15, 2009 20.87 21.08 20.78 21.07 3,409,653 +0.19(+0.90%)
Sep 14, 2009 20.57 20.88 20.53 20.88 3,462,042 +0.18(+0.89%)
Sep 11, 2009 20.76 20.89 20.61 20.69 4,771,627 +0.02(+0.08%)
Sep 10, 2009 20.46 20.75 20.29 20.68 2,860,736 +0.24(+1.20%)
Sep 09, 2009 20.20 20.57 20.11 20.43 2,919,200 +0.23(+1.13%)
Sep 08, 2009 20.18 20.20 19.93 20.20 1,915,714 +0.24(+1.21%)
Sep 04, 2009 19.72 20.00 19.56 19.96 1,503,114 +0.22(+1.10%)
Sep 03, 2009 19.63 19.75 19.34 19.75 2,015,025 +0.23(+1.19%)
Sep 02, 2009 19.55 19.70 19.49 19.51 2,672,213 -0.09(-0.45%)
Sep 01, 2009 19.92 20.35 19.58 19.60 3,663,026 -0.43(-2.16%)
Aug 31, 2009 20.17 20.22 19.95 20.04 2,095,355 -0.34(-1.67%)
Aug 28, 2009 20.69 20.74 20.22 20.38 2,435,686 -0.07(-0.35%)
Aug 27, 2009 20.46 20.54 20.08 20.45 2,575,800 -0.02(-0.10%)
Aug 26, 2009 20.45 20.61 20.35 20.47 3,462,642 +0.04(+0.18%)
Aug 25, 2009 20.52 20.69 20.43 20.43 3,079,787 +0.07(+0.33%)
Aug 24, 2009 20.51 20.63 20.32 20.36 3,066,517 -0.03(-0.14%)
Aug 21, 2009 20.17 20.50 20.09 20.39 2,681,990 +0.45(+2.25%)
Aug 20, 2009 19.69 19.99 19.61 19.94 3,409,800 +0.25(+1.26%)
Aug 19, 2009 19.31 19.76 19.29 19.69 2,250,927 +0.12(+0.62%)
Aug 18, 2009 19.41 19.63 19.31 19.57 2,526,373 +0.28(+1.43%)
Aug 17, 2009 19.46 19.50 19.26 19.30 3,847,956 -0.56(-2.81%)
Aug 14, 2009 20.22 20.23 19.63 19.85 4,370,272 -0.37(-1.85%)
Aug 13, 2009 20.26 20.32 19.94 20.23 4,011,945 +0.15(+0.74%)
Aug 12, 2009 19.86 20.35 19.84 20.08 4,223,214 +0.23(+1.15%)
Aug 11, 2009 20.05 20.10 19.73 19.85 6,542,547 -0.29(-1.45%)
Aug 10, 2009 20.06 20.28 19.99 20.14 2,975,782 +0.00(+0.00%)
Aug 07, 2009 19.94 20.38 19.83 20.14 4,486,090 +0.53(+2.72%)
Aug 06, 2009 19.97 20.04 19.57 19.61 6,749,289 -0.26(-1.31%)
Aug 05, 2009 20.12 20.12 19.70 19.87 5,812,387 -0.20(-0.98%)
Aug 04, 2009 19.83 20.18 19.79 20.07 5,747,553 +0.16(+0.83%)
Aug 03, 2009 19.83 19.95 19.58 19.90 4,017,793 +0.33(+1.70%)
Jul 31, 2009 19.55 19.84 19.52 19.57 7,187,455 +0.00(+0.00%)
Jul 30, 2009 19.52 19.82 19.45 19.57 4,193,728 +0.29(+1.52%)
Jul 29, 2009 19.28 19.39 19.18 19.28 2,467,451 -0.10(-0.50%)
Jul 28, 2009 19.22 19.45 19.11 19.37 3,267,239 +0.12(+0.60%)
Jul 27, 2009 19.23 19.38 19.11 19.26 3,985,534 -0.02(-0.10%)
Jul 24, 2009 19.08 19.30 18.98 19.28 4,619,865 +0.06(+0.33%)
Jul 23, 2009 18.66 19.30 18.59 19.21 5,109,907 +0.56(+2.99%)
Jul 22, 2009 18.43 18.76 18.40 18.65 3,964,818 +0.14(+0.74%)
Jul 21, 2009 18.73 18.76 18.29 18.52 5,993,105 -0.06(-0.35%)
Jul 20, 2009 18.44 18.61 18.35 18.58 5,054,997 +0.22(+1.18%)
Jul 17, 2009 18.46 18.47 18.27 18.37 4,241,219 -0.04(-0.20%)
Jul 16, 2009 18.13 18.51 18.07 18.40 5,380,069 +0.20(+1.12%)
Jul 15, 2009 17.85 18.24 17.77 18.20 5,088,803 +0.66(+3.75%)
Jul 14, 2009 17.44 17.60 17.31 17.54 3,914,881 +0.13(+0.76%)
Jul 13, 2009 17.03 17.45 17.03 17.41 4,727,137 +0.39(+2.26%)
Jul 10, 2009 16.83 17.08 16.74 17.02 3,303,315 +0.09(+0.55%)
Jul 09, 2009 17.08 17.11 16.89 16.93 4,098,195 -0.05(-0.28%)
Jul 08, 2009 17.12 17.19 16.68 16.98 5,268,459 -0.08(-0.49%)
Jul 07, 2009 17.34 17.40 17.05 17.06 3,557,212 -0.31(-1.78%)
Jul 06, 2009 17.35 17.47 17.09 17.37 3,755,589 -0.16(-0.94%)
Jul 02, 2009 17.90 17.90 17.46 17.53 3,512,300 -0.61(-3.34%)
Jul 01, 2009 17.94 18.26 17.92 18.14 3,510,738 +0.31(+1.73%)
Jun 30, 2009 17.87 17.99 17.70 17.83 3,530,529 -0.03(-0.18%)
Jun 29, 2009 17.85 17.96 17.55 17.86 3,901,088 +0.04(+0.23%)
Jun 26, 2009 17.54 17.90 17.48 17.82 5,621,474 +0.20(+1.14%)
Jun 25, 2009 17.31 17.64 17.28 17.62 4,432,396 +0.45(+2.59%)
Jun 24, 2009 17.19 17.40 17.07 17.18 3,387,340 +0.12(+0.71%)
Jun 23, 2009 17.31 17.35 17.00 17.06 4,385,663 -0.20(-1.19%)
Jun 22, 2009 17.77 17.77 17.24 17.26 3,680,826 -0.63(-3.50%)
Jun 19, 2009 18.01 18.08 17.82 17.89 3,867,216 +0.11(+0.61%)
Jun 18, 2009 17.69 17.90 17.49 17.78 3,845,041 +0.08(+0.43%)
Jun 17, 2009 17.56 17.90 17.40 17.70 5,171,971 +0.17(+0.96%)
Jun 16, 2009 18.04 18.05 17.51 17.53 4,830,490 -0.37(-2.04%)
Jun 15, 2009 18.10 18.14 17.68 17.90 3,520,924 -0.46(-2.49%)
Jun 12, 2009 18.20 18.39 18.08 18.36 3,055,474 +0.03(+0.18%)
Jun 11, 2009 18.46 18.65 18.33 18.33 6,978,518 -0.10(-0.52%)
Jun 10, 2009 18.69 18.71 18.07 18.42 3,360,937 -0.08(-0.43%)
Jun 09, 2009 18.54 18.66 18.41 18.50 3,150,335 +0.10(+0.55%)
Jun 08, 2009 18.35 18.65 18.22 18.40 3,979,706 -0.24(-1.31%)
Jun 05, 2009 18.81 18.84 18.43 18.65 4,507,877 -0.02(-0.11%)
Jun 04, 2009 18.44 18.67 18.20 18.67 4,218,779 +0.36(+1.97%)
Jun 03, 2009 18.34 18.41 18.12 18.31 3,976,334 -0.20(-1.11%)
Jun 02, 2009 18.23 18.61 18.13 18.51 4,647,662 +0.19(+1.05%)
Jun 01, 2009 17.96 18.39 17.88 18.32 4,596,803 +0.75(+4.27%)
May 29, 2009 17.33 17.57 17.22 17.57 3,919,710 +0.31(+1.81%)
May 28, 2009 17.35 17.47 16.86 17.25 3,497,884 +0.00(+0.02%)
May 27, 2009 17.52 17.70 17.21 17.25 4,476,365 -0.38(-2.14%)
May 26, 2009 16.64 17.67 16.60 17.63 5,249,777 +0.85(+5.10%)
May 22, 2009 17.09 17.12 16.77 16.77 3,003,850 -0.18(-1.09%)
May 21, 2009 16.97 17.14 16.68 16.96 3,077,109 -0.28(-1.63%)
May 20, 2009 17.55 17.88 17.19 17.24 4,200,924 -0.12(-0.72%)
May 19, 2009 17.39 17.60 17.19 17.36 3,183,887 -0.02(-0.14%)
May 18, 2009 17.01 17.46 16.96 17.39 2,819,692 +0.60(+3.59%)
May 15, 2009 16.81 17.07 16.66 16.78 4,035,518 -0.06(-0.38%)
May 14, 2009 16.67 17.16 16.56 16.85 4,237,559 +0.19(+1.16%)
May 13, 2009 17.16 17.19 16.61 16.66 4,372,525 -0.83(-4.73%)
May 12, 2009 17.82 17.92 17.15 17.48 4,295,603 -0.28(-1.58%)
May 11, 2009 17.78 17.92 17.64 17.76 3,652,107 -0.35(-1.93%)
May 08, 2009 17.84 18.17 17.63 18.11 5,920,334 +0.55(+3.13%)
May 07, 2009 18.20 18.24 17.38 17.56 6,440,809 -0.31(-1.73%)
May 06, 2009 18.04 18.12 17.55 17.87 4,669,160 +0.05(+0.27%)
May 05, 2009 17.89 17.94 17.57 17.82 6,227,728 -0.12(-0.65%)
May 04, 2009 17.72 17.97 17.68 17.94 3,600,065 +0.62(+3.59%)
May 01, 2009 17.26 17.45 17.13 17.32 3,476,097 +0.07(+0.42%)
Apr 30, 2009 17.61 17.82 17.25 17.25 5,621,160 -0.06(-0.35%)
Apr 29, 2009 16.93 17.55 16.85 17.31 5,197,794 +0.58(+3.48%)
Apr 28, 2009 16.46 17.03 16.44 16.72 4,231,855 +0.05(+0.31%)
Apr 27, 2009 16.62 16.92 16.51 16.67 3,158,415 -0.17(-1.00%)
Apr 24, 2009 16.68 17.12 16.53 16.84 5,352,367 +0.29(+1.75%)
Apr 23, 2009 16.64 16.70 16.23 16.55 7,173,281 -0.09(-0.53%)
Apr 22, 2009 16.27 17.03 16.21 16.64 9,827,731 +0.09(+0.56%)
Apr 21, 2009 15.87 16.58 15.80 16.55 7,692,891 +0.57(+3.59%)
Apr 20, 2009 16.49 16.57 15.95 15.97 9,281,453 -0.82(-4.88%)
Apr 17, 2009 16.65 17.00 16.50 16.79 3,820,451 +0.21(+1.26%)
Apr 16, 2009 16.33 16.75 16.05 16.58 7,540,508 +0.45(+2.76%)
Apr 15, 2009 15.80 16.17 15.74 16.14 3,793,153 +0.27(+1.69%)
Apr 14, 2009 16.11 16.31 15.87 15.87 4,436,146 -0.52(-3.16%)
Apr 13, 2009 16.23 16.52 16.02 16.39 7,163,254 +0.05(+0.29%)
Apr 09, 2009 15.82 16.36 15.75 16.34 5,077,708 +0.94(+6.10%)
Apr 08, 2009 15.20 15.44 15.07 15.40 4,045,709 +0.27(+1.80%)
Apr 07, 2009 15.44 15.56 15.08 15.13 4,032,122 -0.58(-3.70%)
Apr 06, 2009 15.78 15.82 15.43 15.71 6,259,182 -0.24(-1.48%)
Apr 03, 2009 15.68 15.95 15.50 15.95 4,173,175 +0.30(+1.92%)
Apr 02, 2009 15.39 15.91 15.29 15.64 5,207,873 +0.72(+4.84%)
Apr 01, 2009 14.42 14.98 14.36 14.92 5,598,499 +0.32(+2.17%)
Mar 31, 2009 14.71 15.09 14.52 14.61 5,484,291 +0.07(+0.50%)
Mar 30, 2009 14.52 14.62 14.22 14.53 4,002,123 -0.92(-5.92%)
Mar 26, 2009 15.01 15.45 14.90 15.45 6,694,673 +0.65(+4.39%)
Mar 25, 2009 14.62 15.08 14.20 14.80 5,867,679 +0.25(+1.71%)
Mar 24, 2009 14.86 15.02 14.49 14.55 4,653,575 -0.53(-3.49%)
Mar 23, 2009 14.54 15.07 14.49 15.07 5,347,932 +1.17(+8.40%)
Mar 20, 2009 14.56 14.58 13.90 13.91 4,996,015 -0.51(-3.51%)
Mar 19, 2009 14.79 14.81 14.35 14.41 5,034,782 -0.17(-1.16%)
Mar 18, 2009 14.06 14.70 13.89 14.58 5,521,025 +0.47(+3.30%)
Mar 17, 2009 13.55 14.12 13.44 14.12 5,266,122 +0.56(+4.15%)
Mar 16, 2009 13.88 14.04 13.50 13.55 6,002,319 -0.18(-1.31%)
Mar 13, 2009 13.71 13.83 13.52 13.73 0 +0.18(+1.33%)
Mar 12, 2009 12.80 13.66 12.63 13.55 6,927,512 +0.69(+5.33%)
Mar 11, 2009 12.97 13.21 12.77 12.87 4,883,875 +0.05(+0.38%)
Mar 10, 2009 12.35 12.88 12.29 12.82 6,566,292 +0.73(+6.08%)
Mar 09, 2009 12.16 12.48 12.01 12.08 4,989,193 -0.24(-1.92%)
Mar 06, 2009 12.46 12.62 12.02 12.32 0 -0.08(-0.68%)
Mar 05, 2009 12.71 12.86 12.39 12.41 3,952,913 -0.59(-4.51%)
Mar 04, 2009 12.94 13.22 12.73 12.99 4,661,695 +0.03(+0.25%)
Mar 02, 2009 13.38 13.47 12.92 12.96 7,417,861 -0.78(-5.70%)
Feb 27, 2009 13.59 13.99 13.53 13.74 0 -0.06(-0.47%)
Feb 26, 2009 14.20 14.26 13.73 13.81 3,884,902 -0.22(-1.55%)
Feb 25, 2009 14.28 14.37 13.80 14.02 8,507,638 -0.34(-2.35%)
Feb 24, 2009 14.02 14.47 13.87 14.36 7,810,425 +0.52(+3.74%)
Feb 23, 2009 14.52 14.54 13.82 13.84 5,393,735 -0.64(-4.43%)
Feb 20, 2009 14.31 14.61 14.10 14.48 6,820,701 -0.12(-0.80%)
Feb 19, 2009 14.93 14.99 14.53 14.60 4,143,340 -0.15(-1.03%)
Feb 18, 2009 15.08 15.08 14.64 14.75 4,309,796 -0.14(-0.97%)
Feb 17, 2009 14.96 15.15 14.86 14.90 5,029,847 -0.64(-4.11%)
Feb 13, 2009 15.69 15.91 15.52 15.54 4,816,813 -0.16(-1.05%)
Feb 12, 2009 15.36 15.72 15.12 15.70 5,843,829 +0.12(+0.77%)
Feb 11, 2009 15.63 15.73 15.35 15.58 4,786,428 -0.01(-0.05%)
Feb 10, 2009 16.15 16.39 15.48 15.59 4,987,145 -0.69(-4.26%)
Feb 09, 2009 16.34 16.44 16.12 16.28 3,198,074 -0.17(-1.02%)
Feb 06, 2009 15.85 16.51 15.79 16.45 6,753,036 +0.64(+4.06%)
Feb 05, 2009 15.53 16.05 15.45 15.81 4,540,450 +0.16(+1.05%)
Feb 04, 2009 15.74 16.06 15.56 15.64 8,629,987 -0.07(-0.46%)
Feb 03, 2009 15.77 15.86 15.47 15.72 4,054,320 +0.06(+0.38%)
Feb 02, 2009 15.29 15.75 15.26 15.66 4,704,770 +0.07(+0.46%)
Jan 30, 2009 16.00 16.09 15.44 15.58 0 -0.30(-1.89%)
Jan 29, 2009 16.36 16.39 15.84 15.89 4,522,630 -0.69(-4.14%)
Jan 28, 2009 16.24 16.68 16.19 16.57 5,175,016 +0.64(+4.00%)
Jan 27, 2009 15.80 16.06 15.68 15.93 3,874,776 +0.18(+1.17%)
Jan 26, 2009 15.59 16.11 15.51 15.75 6,238,033 +0.16(+1.03%)
Jan 23, 2009 15.14 15.80 15.07 15.59 4,769,966 +0.08(+0.52%)
Jan 22, 2009 15.59 15.93 15.24 15.51 4,140,600 -0.45(-2.82%)
Jan 21, 2009 15.53 16.04 15.17 15.96 4,908,106 +0.65(+4.27%)
Jan 20, 2009 16.19 16.29 15.28 15.30 6,586,292 -1.10(-6.68%)
Jan 16, 2009 16.52 16.52 15.82 16.40 9,011,546 +0.22(+1.34%)
Jan 15, 2009 15.98 16.38 15.46 16.18 6,738,964 +0.23(+1.43%)
Jan 14, 2009 16.30 16.40 15.88 15.95 6,245,396 -0.68(-4.08%)
Jan 13, 2009 16.48 16.76 16.38 16.63 4,536,371 +0.14(+0.88%)
Jan 12, 2009 16.93 16.96 16.41 16.49 3,665,477 -0.48(-2.84%)
Jan 09, 2009 17.66 17.67 16.91 16.97 4,181,741 -0.65(-3.71%)
Jan 08, 2009 17.48 17.68 17.35 17.62 3,483,208 +0.08(+0.43%)
Jan 07, 2009 17.84 17.86 17.35 17.55 4,122,490 -0.58(-3.21%)
Jan 06, 2009 18.06 18.35 17.92 18.13 4,501,287 +0.20(+1.14%)
Jan 05, 2009 18.03 18.04 17.59 17.92 7,312,109 -0.02(-0.11%)
Jan 02, 2009 17.78 18.12 17.57 17.94 0 +0.30(+1.68%)
Jan 01, 2009 17.29 17.99 17.26 17.65 0 +0.00(+0.00%)
Dec 31, 2008 17.29 17.99 17.26 17.65 5,682,574 +0.42(+2.45%)
Dec 30, 2008 16.81 17.28 16.74 17.23 5,512,483 +0.57(+3.40%)
Dec 29, 2008 16.89 16.96 16.42 16.66 4,962,839 -0.32(-1.89%)
Dec 26, 2008 16.90 16.98 16.70 16.98 2,357,379 +0.26(+1.56%)
Dec 24, 2008 16.71 16.82 16.46 16.72 2,918,211 +0.00(+0.00%)
Dec 23, 2008 17.11 17.22 16.66 16.72 5,478,984 -0.32(-1.86%)
Dec 22, 2008 17.37 17.38 16.49 17.04 6,107,983 -0.18(-1.03%)
Dec 19, 2008 17.37 17.68 17.13 17.21 7,717,284 +0.08(+0.45%)
Dec 18, 2008 17.33 17.59 16.79 17.14 6,246,104 -0.26(-1.48%)
Dec 17, 2008 17.00 17.57 16.86 17.39 5,843,458 +0.31(+1.83%)
Dec 16, 2008 16.40 17.16 16.37 17.08 7,961,923 +0.92(+5.69%)
Dec 15, 2008 16.74 16.84 15.86 16.16 5,725,604 -0.49(-2.96%)
Dec 12, 2008 15.70 16.70 15.68 16.66 7,458,317 +0.57(+3.57%)
Dec 11, 2008 16.80 16.96 15.89 16.08 6,425,588 -0.89(-5.25%)
Dec 10, 2008 16.78 17.21 16.65 16.97 7,836,767 +0.37(+2.25%)
Dec 09, 2008 16.94 17.49 16.43 16.60 9,106,245 -0.45(-2.66%)
Dec 08, 2008 16.81 17.26 16.71 17.05 6,328,454 +0.67(+4.12%)
Dec 05, 2008 15.49 16.45 15.17 16.38 7,023,995 +0.56(+3.55%)
Dec 04, 2008 16.08 16.57 15.47 15.82 7,431,041 -0.49(-3.03%)
Dec 03, 2008 15.68 16.35 15.36 16.31 8,890,309 +0.52(+3.30%)
Dec 02, 2008 15.34 15.82 15.02 15.79 13,320,149 +0.68(+4.49%)
Dec 01, 2008 16.43 16.54 14.93 15.11 7,469,958 -1.78(-10.55%)
Nov 28, 2008 16.46 16.96 16.44 16.89 4,247,358 +0.28(+1.72%)
Nov 26, 2008 15.43 16.70 15.39 16.61 8,459,189 +0.80(+5.08%)
Nov 25, 2008 15.80 15.85 15.21 15.80 7,554,740 +0.23(+1.49%)
Nov 24, 2008 14.79 15.71 14.61 15.57 9,473,814 +1.04(+7.15%)
Nov 21, 2008 14.08 14.67 13.32 14.53 15,677,523 +0.75(+5.48%)
Nov 20, 2008 14.62 14.98 13.78 13.78 12,495,898 -0.95(-6.46%)
Nov 19, 2008 15.94 16.06 14.73 14.73 8,535,074 -1.30(-8.09%)
Nov 18, 2008 16.12 16.37 15.37 16.03 5,164,431 -0.03(-0.18%)
Nov 17, 2008 16.17 16.56 15.99 16.05 4,763,452 -0.14(-0.87%)
Nov 14, 2008 17.08 17.30 16.19 16.19 6,247,850 -1.20(-6.88%)
Nov 13, 2008 16.27 17.48 15.38 17.39 9,773,217 +1.24(+7.65%)
Nov 12, 2008 16.84 16.95 16.11 16.15 7,644,274 -0.96(-5.63%)
Nov 11, 2008 17.35 17.66 17.01 17.12 7,408,191 -0.39(-2.20%)
Nov 10, 2008 18.33 18.33 17.33 17.50 4,390,253 -0.39(-2.20%)
Nov 07, 2008 17.84 18.08 17.50 17.90 4,433,231 +0.26(+1.50%)
Nov 06, 2008 18.17 18.35 17.63 17.63 8,038,927 -0.69(-3.79%)
Nov 05, 2008 19.14 19.22 18.23 18.33 5,371,077 -1.01(-5.21%)
Nov 04, 2008 19.51 19.56 18.97 19.33 4,025,551 +0.30(+1.56%)
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.