Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 22.98 23.01 22.75 22.75 0 -0.28(-1.19%)
Aug 28, 2008 22.83 23.05 22.82 23.03 1,203,261 +0.32(+1.39%)
Aug 27, 2008 22.56 22.79 22.49 22.71 902,324 +0.23(+1.01%)
Aug 26, 2008 22.43 22.55 22.22 22.49 687,615 +0.07(+0.30%)
Aug 25, 2008 22.81 22.86 22.36 22.42 876,634 -0.43(-1.90%)
Aug 22, 2008 22.80 22.90 22.72 22.86 472,185 +0.19(+0.82%)
Aug 21, 2008 22.56 22.74 22.48 22.67 663,609 +0.04(+0.18%)
Aug 20, 2008 22.60 22.67 22.46 22.63 767,133 +0.15(+0.67%)
Aug 19, 2008 22.66 22.67 22.42 22.48 494,664 -0.26(-1.13%)
Aug 18, 2008 23.09 23.17 22.62 22.74 833,536 -0.29(-1.25%)
Aug 15, 2008 23.11 23.14 22.90 23.02 0 +0.01(+0.04%)
Aug 14, 2008 22.74 23.06 22.66 23.02 2,687,994 +0.20(+0.89%)
Aug 13, 2008 22.74 22.91 22.57 22.81 2,482,965 +0.05(+0.21%)
Aug 12, 2008 22.90 22.98 22.68 22.76 1,113,320 -0.23(-0.98%)
Aug 11, 2008 22.70 23.07 22.70 22.99 2,195,459 +0.22(+0.95%)
Aug 08, 2008 22.35 22.80 22.27 22.77 3,880,021 +0.40(+1.81%)
Aug 07, 2008 22.54 22.62 22.32 22.37 1,138,129 -0.32(-1.41%)
Aug 06, 2008 22.42 22.73 22.35 22.69 849,648 +0.26(+1.17%)
Aug 05, 2008 22.07 22.44 22.03 22.43 2,295,569 +0.51(+2.33%)
Aug 04, 2008 22.41 22.42 21.86 21.91 2,029,627 -0.49(-2.20%)
Aug 01, 2008 22.69 22.69 22.32 22.41 1,336,992 -0.14(-0.61%)
Jul 31, 2008 22.74 22.89 22.53 22.55 1,413,997 -0.34(-1.47%)
Jul 30, 2008 22.61 22.89 22.56 22.88 924,191 +0.35(+1.56%)
Jul 29, 2008 22.53 22.54 22.16 22.53 2,079,569 +0.43(+1.93%)
Jul 28, 2008 22.34 22.47 22.08 22.11 727,501 -0.28(-1.25%)
Jul 25, 2008 22.37 22.47 22.22 22.39 1,315,568 +0.18(+0.80%)
Jul 24, 2008 22.70 22.83 22.15 22.21 1,873,361 -0.66(-2.89%)
Jul 23, 2008 22.90 23.10 22.82 22.87 5,525,192 -0.03(-0.12%)
Jul 22, 2008 22.67 22.92 22.56 22.90 2,895,605 +0.09(+0.39%)
Jul 21, 2008 22.74 22.84 22.63 22.81 1,430,613 +0.11(+0.47%)
Jul 18, 2008 22.79 22.79 22.56 22.70 2,071,969 -0.02(-0.09%)
Jul 17, 2008 22.63 22.76 22.43 22.72 1,703,547 +0.19(+0.83%)
Jul 16, 2008 22.10 22.53 21.93 22.53 2,047,562 +0.50(+2.26%)
Jul 15, 2008 22.04 22.35 21.63 22.04 2,796,505 -0.22(-0.98%)
Jul 14, 2008 22.45 22.59 22.10 22.25 2,666,863 -0.10(-0.43%)
Jul 11, 2008 22.27 22.58 21.94 22.35 2,654,882 -0.12(-0.54%)
Jul 10, 2008 22.35 22.57 22.10 22.47 2,646,764 +0.18(+0.79%)
Jul 09, 2008 22.73 22.86 22.27 22.30 1,999,806 -0.42(-1.86%)
Jul 08, 2008 22.42 22.73 22.02 22.72 8,391,176 +0.33(+1.48%)
Jul 07, 2008 22.68 22.86 22.14 22.39 5,060,405 -0.17(-0.74%)
Jul 04, 2008 22.90 22.92 22.34 22.55 2,224,618 +0.00(+0.00%)
Jul 03, 2008 22.90 22.92 22.34 22.55 2,224,618 -0.20(-0.88%)
Jul 02, 2008 23.52 23.60 22.75 22.75 3,736,424 -0.76(-3.23%)
Jul 01, 2008 23.25 23.53 23.02 23.51 5,899,524 +0.03(+0.13%)
Jun 30, 2008 23.56 23.73 23.43 23.48 6,217,608 -0.08(-0.33%)
Jun 27, 2008 23.55 23.69 23.37 23.56 5,063,362 -0.04(-0.15%)
Jun 26, 2008 24.09 24.11 23.56 23.59 10,142,533 -0.66(-2.72%)
Jun 25, 2008 24.21 24.46 24.13 24.25 3,231,827 +0.15(+0.61%)
Jun 24, 2008 24.22 24.36 23.99 24.11 2,903,565 -0.27(-1.10%)
Jun 23, 2008 24.47 24.50 24.34 24.38 2,086,416 +0.06(+0.23%)
Jun 20, 2008 24.65 24.65 24.22 24.32 1,835,465 -0.47(-1.89%)
Jun 19, 2008 24.69 24.86 24.53 24.79 5,069,583 +0.11(+0.46%)
Jun 18, 2008 24.75 24.78 24.52 24.67 6,334,121 -0.18(-0.71%)
Jun 17, 2008 25.04 25.04 24.84 24.85 5,703,064 -0.06(-0.25%)
Jun 16, 2008 24.69 24.98 24.67 24.91 2,574,154 +0.12(+0.50%)
Jun 13, 2008 24.43 24.79 24.39 24.79 4,827,805 +0.48(+1.96%)
Jun 12, 2008 24.36 24.60 24.17 24.31 8,791,150 -0.02(-0.08%)
Jun 11, 2008 24.70 24.73 24.27 24.33 4,339,931 -0.34(-1.39%)
Jun 10, 2008 24.70 24.83 24.58 24.67 5,227,495 -0.29(-1.16%)
Jun 09, 2008 25.01 25.08 24.69 24.97 4,208,720 +0.02(+0.07%)
Jun 06, 2008 25.46 25.53 24.93 24.95 3,779,280 -0.64(-2.51%)
Jun 05, 2008 25.23 25.60 25.15 25.59 5,349,556 +0.51(+2.03%)
Jun 04, 2008 25.03 25.31 24.97 25.08 5,373,914 +0.05(+0.20%)
Jun 03, 2008 25.24 25.31 24.86 25.03 5,685,440 -0.10(-0.40%)
Jun 02, 2008 25.26 25.28 25.00 25.13 6,896,223 -0.21(-0.81%)
May 30, 2008 25.23 25.41 25.17 25.34 2,437,981 +0.22(+0.87%)
May 29, 2008 25.06 25.27 25.01 25.12 824,325 +0.07(+0.27%)
May 28, 2008 24.85 25.07 24.77 25.05 1,277,406 +0.30(+1.22%)
May 27, 2008 24.52 24.78 24.52 24.75 1,047,650 +0.15(+0.60%)
May 26, 2008 24.82 24.82 24.42 24.60 0 +0.00(+0.00%)
May 23, 2008 24.82 24.82 24.42 24.60 1,610,748 -0.25(-1.00%)
May 22, 2008 24.91 24.98 24.78 24.85 1,915,035 -0.02(-0.08%)
May 21, 2008 25.39 25.45 24.83 24.87 3,425,389 -0.41(-1.64%)
May 20, 2008 25.39 25.39 25.15 25.29 2,421,691 -0.18(-0.69%)
May 19, 2008 25.59 25.77 25.32 25.46 3,849,294 -0.06(-0.23%)
May 16, 2008 25.57 25.57 25.27 25.52 2,991,248 +0.11(+0.44%)
May 15, 2008 25.10 25.44 25.03 25.41 3,461,836 +0.36(+1.45%)
May 14, 2008 25.14 25.31 25.02 25.05 2,364,393 +0.03(+0.11%)
May 13, 2008 24.84 25.04 24.74 25.02 2,790,839 +0.23(+0.93%)
May 12, 2008 24.62 24.79 24.39 24.79 2,160,004 +0.26(+1.08%)
May 09, 2008 24.35 24.59 24.30 24.52 2,257,220 -0.02(-0.06%)
May 08, 2008 24.46 24.58 24.35 24.54 6,070,847 +0.17(+0.69%)
May 07, 2008 24.71 24.80 24.35 24.37 2,847,700 -0.33(-1.34%)
May 06, 2008 24.34 24.79 24.29 24.70 4,034,788 +0.25(+1.03%)
May 05, 2008 24.43 24.55 24.37 24.45 2,980,922 -0.02(-0.10%)
May 02, 2008 24.63 24.69 24.35 24.48 4,119,671 +0.08(+0.33%)
May 01, 2008 24.09 24.42 23.96 24.40 3,378,521 +0.33(+1.36%)
Apr 30, 2008 24.17 24.38 24.00 24.07 5,065,355 -0.12(-0.50%)
Apr 29, 2008 24.24 24.27 24.06 24.19 3,063,218 -0.10(-0.42%)
Apr 28, 2008 24.38 24.40 24.19 24.29 2,197,789 +0.02(+0.10%)
Apr 25, 2008 24.06 24.31 23.90 24.27 4,436,241 +0.28(+1.17%)
Apr 24, 2008 23.92 24.15 23.60 23.99 3,145,542 +0.16(+0.67%)
Apr 23, 2008 23.81 23.97 23.68 23.83 881,610 +0.11(+0.45%)
Apr 22, 2008 23.93 23.95 23.55 23.72 790,411 -0.35(-1.47%)
Apr 21, 2008 23.92 24.09 23.86 24.07 979,344 +0.04(+0.17%)
Apr 18, 2008 23.94 24.16 23.87 24.03 1,441,580 +0.45(+1.91%)
Apr 17, 2008 23.60 23.63 23.40 23.58 6,333,336 -0.03(-0.12%)
Apr 16, 2008 23.18 23.65 23.18 23.61 4,389,634 +0.58(+2.52%)
Apr 15, 2008 23.05 23.11 22.81 23.03 4,003,357 +0.05(+0.23%)
Apr 14, 2008 22.98 23.11 22.91 22.98 3,141,034 +0.01(+0.06%)
Apr 11, 2008 23.19 23.24 22.90 22.96 2,174,306 -0.45(-1.94%)
Apr 10, 2008 23.22 23.48 23.11 23.42 1,271,542 +0.18(+0.78%)
Apr 09, 2008 23.55 23.56 23.15 23.24 1,412,020 -0.26(-1.12%)
Apr 08, 2008 23.34 23.56 23.34 23.50 1,952,672 -0.02(-0.09%)
Apr 07, 2008 23.72 23.82 23.46 23.52 1,782,233 -0.10(-0.42%)
Apr 04, 2008 23.46 23.78 23.41 23.62 4,366,335 +0.19(+0.82%)
Apr 03, 2008 23.25 23.54 23.18 23.43 3,040,059 +0.07(+0.31%)
Apr 02, 2008 23.27 23.52 23.21 23.36 2,685,970 +0.12(+0.53%)
Apr 01, 2008 22.70 23.24 22.68 23.23 2,462,402 +0.76(+3.39%)
Mar 31, 2008 22.33 22.51 22.25 22.47 2,041,634 +0.15(+0.66%)
Mar 28, 2008 22.55 22.62 22.24 22.33 2,235,679 -0.19(-0.86%)
Mar 27, 2008 22.80 22.89 22.51 22.52 2,651,731 -0.24(-1.05%)
Mar 26, 2008 22.88 22.92 22.69 22.76 2,162,208 -0.20(-0.85%)
Mar 25, 2008 22.74 23.04 22.67 22.96 4,638,520 +0.20(+0.88%)
Mar 24, 2008 22.20 22.89 22.20 22.76 4,216,238 +0.58(+2.63%)
Mar 21, 2008 21.72 22.20 21.57 22.17 3,144,374 +0.00(+0.00%)
Mar 20, 2008 21.72 22.20 21.57 22.17 3,144,374 +0.39(+1.79%)
Mar 19, 2008 22.41 22.61 21.78 21.78 4,427,429 -0.58(-2.60%)
Mar 18, 2008 21.79 22.37 21.79 22.36 7,467,696 +0.83(+3.87%)
Mar 17, 2008 21.55 21.84 21.23 21.53 5,700,531 -0.53(-2.38%)
Mar 14, 2008 22.69 22.69 21.79 22.05 13,366,824 -0.40(-1.77%)
Mar 13, 2008 21.97 22.55 21.74 22.45 20,203,048 +0.23(+1.05%)
Mar 12, 2008 22.39 22.55 22.21 22.22 4,654,328 -0.12(-0.55%)
Mar 11, 2008 22.09 22.38 21.74 22.34 6,708,304 +0.67(+3.10%)
Mar 10, 2008 22.21 22.21 21.63 21.67 6,741,451 -0.50(-2.24%)
Mar 07, 2008 22.30 22.55 21.95 22.17 4,743,241 -0.31(-1.37%)
Mar 06, 2008 23.05 23.05 22.46 22.47 2,667,963 -0.63(-2.74%)
Mar 05, 2008 22.87 23.22 22.82 23.11 2,511,979 +0.26(+1.15%)
Mar 04, 2008 22.79 22.93 22.50 22.84 2,765,354 -0.10(-0.44%)
Mar 03, 2008 22.95 23.05 22.72 22.95 2,193,440 +0.02(+0.09%)
Feb 29, 2008 23.41 23.41 22.83 22.93 1,199,514 -0.66(-2.78%)
Feb 28, 2008 23.77 23.79 23.53 23.58 2,759,242 -0.26(-1.11%)
Feb 27, 2008 23.89 24.07 23.70 23.85 3,986,811 -0.14(-0.57%)
Feb 26, 2008 23.68 24.09 23.61 23.98 6,557,670 +0.23(+0.98%)
Feb 25, 2008 23.41 23.82 23.24 23.75 8,524,428 +0.41(+1.78%)
Feb 22, 2008 23.24 23.36 22.92 23.34 3,601,052 +0.16(+0.71%)
Feb 21, 2008 23.58 23.66 23.14 23.17 8,597,962 -0.30(-1.27%)
Feb 20, 2008 23.10 23.54 23.02 23.47 5,813,978 +0.24(+1.01%)
Feb 19, 2008 23.38 23.54 23.16 23.23 2,588,046 +0.03(+0.11%)
Feb 18, 2008 23.16 23.21 22.94 23.21 0 +0.00(+0.00%)
Feb 15, 2008 23.16 23.21 22.94 23.21 2,598,909 -0.03(-0.12%)
Feb 14, 2008 23.62 23.62 23.21 23.24 1,562,721 -0.36(-1.51%)
Feb 13, 2008 23.43 23.65 23.29 23.59 2,834,715 +0.42(+1.82%)
Feb 12, 2008 23.32 23.53 23.06 23.17 2,999,159 -0.01(-0.06%)
Feb 11, 2008 22.92 23.22 22.78 23.19 2,203,225 +0.31(+1.35%)
Feb 08, 2008 22.79 23.04 22.67 22.88 1,376,114 +0.06(+0.28%)
Feb 07, 2008 22.55 23.00 22.38 22.81 1,246,301 +0.24(+1.08%)
Feb 06, 2008 23.02 23.12 22.56 22.57 1,765,555 -0.32(-1.41%)
Feb 05, 2008 23.31 23.37 22.89 22.89 1,566,841 -0.74(-3.13%)
Feb 04, 2008 23.85 23.86 23.61 23.63 2,008,135 -0.16(-0.65%)
Feb 01, 2008 23.32 23.84 23.32 23.79 2,178,029 +0.54(+2.33%)
Jan 31, 2008 22.67 23.42 22.52 23.24 4,553,957 +0.34(+1.50%)
Jan 30, 2008 23.07 23.45 22.88 22.90 2,983,473 -0.20(-0.87%)
Jan 29, 2008 22.97 23.11 22.84 23.10 1,156,603 +0.20(+0.87%)
Jan 28, 2008 22.50 22.90 22.32 22.90 2,868,069 +0.41(+1.80%)
Jan 25, 2008 22.94 23.08 22.43 22.50 1,496,327 -0.21(-0.92%)
Jan 24, 2008 22.37 22.79 22.37 22.70 1,597,352 +0.37(+1.67%)
Jan 23, 2008 21.38 22.36 21.11 22.33 3,482,561 +0.42(+1.93%)
Jan 22, 2008 21.12 22.13 21.08 21.91 7,471,045 -0.27(-1.23%)
Jan 21, 2008 22.24 22.52 21.86 22.18 0 +0.00(+0.00%)
Jan 18, 2008 22.24 22.52 21.86 22.18 7,262,901 +0.05(+0.21%)
Jan 17, 2008 22.89 23.03 22.12 22.13 3,590,654 -0.69(-3.01%)
Jan 16, 2008 22.89 23.14 22.56 22.82 4,442,475 -0.19(-0.83%)
Jan 15, 2008 23.43 23.44 22.97 23.01 2,822,531 -0.68(-2.86%)
Jan 14, 2008 23.53 23.71 23.46 23.69 2,555,705 +0.30(+1.28%)
Jan 11, 2008 23.65 23.67 23.31 23.39 4,555,223 -0.42(-1.78%)
Jan 10, 2008 23.39 24.00 23.33 23.81 8,041,098 +0.24(+1.02%)
Jan 09, 2008 23.51 23.60 22.97 23.57 4,358,533 +0.11(+0.46%)
Jan 08, 2008 24.02 24.16 23.45 23.47 5,654,104 -0.44(-1.84%)
Jan 07, 2008 24.16 24.20 23.69 23.91 2,307,752 -0.18(-0.74%)
Jan 04, 2008 24.58 24.59 24.04 24.08 2,505,313 -0.73(-2.92%)
Jan 03, 2008 24.97 25.03 24.77 24.81 1,858,859 -0.12(-0.49%)
Jan 02, 2008 25.29 25.31 24.83 24.93 4,987,457 -0.35(-1.38%)
Jan 01, 2008 25.30 25.40 25.21 25.28 0 +0.00(+0.00%)
Dec 31, 2007 25.30 25.40 25.21 25.28 2,221,931 -0.10(-0.39%)
Dec 28, 2007 25.54 25.54 25.31 25.38 756,696 +0.02(+0.06%)
Dec 27, 2007 25.70 25.70 25.35 25.36 1,477,572 -0.43(-1.68%)
Dec 26, 2007 25.69 25.81 25.63 25.80 1,789,895 +0.03(+0.11%)
Dec 24, 2007 25.64 25.78 25.60 25.77 1,864,268 +0.22(+0.87%)
Dec 21, 2007 25.43 25.54 25.40 25.54 1,984,525 +0.32(+1.26%)
Dec 20, 2007 25.14 25.23 24.88 25.23 2,887,001 +0.28(+1.10%)
Dec 19, 2007 24.88 25.04 24.81 24.95 1,825,053 +0.07(+0.27%)
Dec 18, 2007 25.01 25.03 24.57 24.89 1,898,073 +0.12(+0.50%)
Dec 17, 2007 25.17 25.17 24.75 24.76 2,051,776 -0.50(-1.97%)
Dec 14, 2007 25.36 25.51 25.22 25.26 1,973,347 -0.27(-1.06%)
Dec 13, 2007 25.46 25.56 25.26 25.53 2,306,445 -0.02(-0.07%)
Dec 12, 2007 25.90 26.00 25.26 25.55 1,992,729 +0.11(+0.44%)
Dec 11, 2007 26.11 26.17 25.37 25.44 2,985,713 -0.67(-2.55%)
Dec 10, 2007 25.99 26.14 25.97 26.10 1,314,818 +0.19(+0.74%)
Dec 07, 2007 25.89 25.98 25.83 25.91 938,814 +0.14(+0.54%)
Dec 06, 2007 25.37 25.81 25.37 25.77 1,505,928 +0.35(+1.37%)
Dec 05, 2007 25.32 25.47 25.25 25.42 941,148 +0.35(+1.40%)
Dec 04, 2007 25.05 25.17 24.95 25.07 1,797,558 -0.13(-0.53%)
Dec 03, 2007 25.27 25.33 25.17 25.20 1,627,258 -0.06(-0.23%)
Nov 30, 2007 25.38 25.50 25.11 25.26 1,560,269 +0.14(+0.57%)
Nov 29, 2007 25.05 25.20 24.95 25.12 1,118,673 +0.03(+0.13%)
Nov 28, 2007 24.55 25.11 24.55 25.09 1,803,868 +0.78(+3.21%)
Nov 27, 2007 24.22 24.32 24.02 24.30 2,273,992 +0.26(+1.08%)
Nov 26, 2007 24.38 24.61 24.04 24.04 2,277,147 -0.33(-1.37%)
Nov 23, 2007 24.21 24.44 24.10 24.38 2,786,936 +0.37(+1.55%)
Nov 21, 2007 24.20 24.33 23.84 24.00 2,258,667 -0.40(-1.65%)
Nov 20, 2007 24.42 24.69 24.02 24.41 2,284,472 +0.04(+0.18%)
Nov 19, 2007 24.71 24.71 24.30 24.36 3,240,188 -0.42(-1.71%)
Nov 16, 2007 24.87 24.92 24.54 24.79 2,305,544 +0.08(+0.33%)
Nov 15, 2007 24.99 25.04 24.55 24.70 2,285,378 -0.38(-1.50%)
Nov 14, 2007 25.27 25.30 24.95 25.08 1,564,073 -0.01(-0.05%)
Nov 13, 2007 24.63 25.10 24.61 25.09 1,019,239 +0.65(+2.66%)
Nov 12, 2007 24.93 25.01 24.44 24.44 2,335,212 -0.57(-2.28%)
Nov 09, 2007 25.27 25.33 24.96 25.01 2,278,950 -0.39(-1.52%)
Nov 08, 2007 25.65 25.65 24.99 25.40 2,375,409 -0.15(-0.58%)
Nov 07, 2007 25.88 25.97 25.48 25.55 1,621,768 -0.56(-2.13%)
Nov 06, 2007 25.88 26.11 25.70 26.11 1,423,442 +0.39(+1.50%)
Nov 05, 2007 25.76 25.88 25.55 25.72 2,539,479 -0.28(-1.07%)
Nov 02, 2007 25.96 26.02 25.67 26.00 3,430,144 +0.14(+0.53%)
Nov 01, 2007 26.13 26.21 25.83 25.86 2,461,050 -0.56(-2.11%)
Oct 31, 2007 26.17 26.44 26.04 26.42 1,229,623 +0.37(+1.42%)
Oct 30, 2007 26.20 26.21 26.03 26.05 1,446,881 -0.21(-0.81%)
Oct 29, 2007 26.22 26.31 26.14 26.26 1,697,944 +0.12(+0.44%)
Oct 26, 2007 26.15 26.21 25.91 26.14 2,283,457 +0.20(+0.75%)
Oct 25, 2007 25.93 26.03 25.64 25.95 3,145,726 +0.02(+0.09%)
Oct 24, 2007 25.87 25.94 25.48 25.93 3,867,364 -0.06(-0.21%)
Oct 23, 2007 25.88 26.05 25.73 25.98 1,793,050 +0.21(+0.83%)
Oct 22, 2007 25.40 25.80 25.34 25.77 2,818,488 +0.19(+0.75%)
Oct 19, 2007 26.28 26.28 25.58 25.58 2,307,797 -0.77(-2.93%)
Oct 18, 2007 26.17 26.39 26.10 26.35 1,329,237 +0.03(+0.11%)
Oct 17, 2007 26.44 26.48 26.02 26.32 968,193 +0.12(+0.44%)
Oct 16, 2007 26.38 26.38 26.17 26.20 1,456,797 -0.19(-0.73%)
Oct 15, 2007 26.59 26.70 26.25 26.40 1,526,211 -0.16(-0.58%)
Oct 12, 2007 26.48 26.60 26.39 26.55 1,012,816 +0.13(+0.50%)
Oct 11, 2007 26.80 26.84 26.22 26.42 1,184,549 -0.18(-0.68%)
Oct 10, 2007 26.57 26.69 26.45 26.60 2,765,751 -0.01(-0.05%)
Oct 09, 2007 26.48 26.62 26.37 26.62 1,450,937 +0.22(+0.83%)
Oct 08, 2007 26.45 26.48 26.31 26.40 591,373 -0.04(-0.13%)
Oct 05, 2007 26.26 26.53 26.20 26.43 929,429 +0.36(+1.38%)
Oct 04, 2007 26.13 26.16 25.97 26.07 815,842 -0.03(-0.11%)
Oct 03, 2007 26.01 26.19 25.98 26.10 823,505 +0.00(+0.00%)
Oct 02, 2007 26.15 26.18 26.03 26.10 1,945,852 +0.02(+0.08%)
Oct 01, 2007 25.77 26.15 25.76 26.08 1,036,706 +0.32(+1.26%)
Sep 28, 2007 25.86 25.93 25.70 25.76 676,112 -0.07(-0.27%)
Sep 27, 2007 25.74 25.85 25.66 25.83 1,787,191 +0.16(+0.64%)
Sep 26, 2007 25.63 25.70 25.51 25.66 925,823 +0.15(+0.58%)
Sep 25, 2007 25.35 25.52 25.24 25.52 1,795,304 +0.02(+0.10%)
Sep 24, 2007 25.69 25.69 25.44 25.49 2,711,211 -0.11(-0.44%)
Sep 21, 2007 25.66 25.72 25.56 25.60 1,770,964 +0.10(+0.38%)
Sep 20, 2007 25.62 25.68 25.46 25.51 1,034,452 -0.16(-0.61%)
Sep 19, 2007 25.68 25.87 25.54 25.66 1,028,592 +0.18(+0.70%)
Sep 18, 2007 24.93 25.51 24.80 25.48 1,162,913 +0.69(+2.79%)
Sep 17, 2007 24.88 24.90 24.69 24.79 1,215,650 -0.14(-0.54%)
Sep 14, 2007 24.69 24.96 24.68 24.93 1,013,267 +0.08(+0.33%)
Sep 13, 2007 24.90 25.00 24.80 24.85 1,061,496 +0.09(+0.36%)
Sep 12, 2007 24.70 24.92 24.67 24.76 1,183,647 -0.00(-0.02%)
Sep 11, 2007 24.58 24.81 24.51 24.76 2,208,184 +0.35(+1.44%)
Sep 10, 2007 24.69 24.73 24.19 24.41 1,486,997 -0.17(-0.70%)
Sep 07, 2007 24.76 24.77 24.49 24.58 1,698,395 -0.47(-1.89%)
Sep 06, 2007 25.06 25.13 24.87 25.05 1,664,589 +0.12(+0.46%)
Sep 05, 2007 24.94 25.03 24.83 24.94 1,275,148 -0.21(-0.85%)
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.