Skip to main content

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

104.68 -1.58 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 31.66 31.94 31.58 31.86 1,725,486 +0.18(+0.57%)
Oct 26, 2012 31.79 31.68 31.68 31.68 2,918,691 -0.13(-0.41%)
Oct 25, 2012 32.00 32.07 31.60 31.81 1,264,481 +0.11(+0.33%)
Oct 24, 2012 31.93 31.96 31.60 31.71 1,431,314 -0.10(-0.31%)
Oct 23, 2012 31.69 31.85 31.43 31.80 1,119,324 -0.16(-0.52%)
Oct 19, 2012 32.25 32.27 31.81 31.97 1,338,924 -0.54(-1.67%)
Oct 18, 2012 32.62 32.72 32.49 32.51 1,269,525 -0.16(-0.50%)
Oct 17, 2012 32.47 32.72 32.42 32.67 1,013,880 +0.29(+0.90%)
Oct 16, 2012 32.31 32.44 32.26 32.38 978,866 +0.25(+0.78%)
Oct 15, 2012 32.05 32.15 31.84 32.13 1,045,625 +0.20(+0.62%)
Oct 12, 2012 32.19 32.29 31.87 31.93 1,131,909 -0.29(-0.89%)
Oct 11, 2012 32.43 32.49 32.17 32.22 1,266,731 +0.08(+0.24%)
Oct 10, 2012 32.23 32.27 32.06 32.15 1,290,717 -0.07(-0.22%)
Oct 09, 2012 32.62 32.63 32.16 32.22 1,628,914 -0.38(-1.18%)
Oct 08, 2012 32.62 32.70 32.53 32.60 1,046,452 -0.18(-0.55%)
Oct 05, 2012 32.95 33.22 32.70 32.78 1,433,234 -0.06(-0.18%)
Oct 04, 2012 32.75 32.86 32.44 32.84 3,402,085 +0.23(+0.71%)
Oct 03, 2012 32.79 32.86 32.48 32.61 1,964,889 -0.14(-0.43%)
Oct 02, 2012 32.89 32.89 32.58 32.75 1,300,922 +0.05(+0.17%)
Oct 01, 2012 32.74 33.02 32.55 32.70 2,142,646 +0.09(+0.29%)
Sep 28, 2012 32.72 32.78 32.51 32.60 2,025,846 -0.22(-0.66%)
Sep 27, 2012 32.56 32.92 32.42 32.82 5,078,930 +0.35(+1.08%)
Sep 26, 2012 32.72 32.78 32.35 32.47 2,413,089 -0.23(-0.71%)
Sep 25, 2012 33.34 33.36 32.66 32.70 2,782,824 -0.43(-1.30%)
Sep 24, 2012 33.12 33.36 33.06 33.13 3,107,158 -0.16(-0.49%)
Sep 21, 2012 33.52 33.54 33.27 33.30 1,844,561 +0.09(+0.28%)
Sep 20, 2012 33.19 33.29 32.99 33.20 2,139,277 -0.15(-0.44%)
Sep 19, 2012 33.62 33.62 33.34 33.35 1,901,705 -0.20(-0.60%)
Sep 18, 2012 33.53 33.58 33.40 33.55 2,772,934 -0.05(-0.14%)
Sep 17, 2012 33.65 33.73 33.46 33.60 3,212,507 -0.22(-0.64%)
Sep 14, 2012 33.62 34.01 33.59 33.81 8,861,046 +0.34(+1.01%)
Sep 13, 2012 33.14 33.72 32.96 33.48 3,600,648 +0.38(+1.13%)
Sep 12, 2012 33.10 33.16 32.89 33.10 2,058,794 +0.13(+0.40%)
Sep 11, 2012 32.93 33.16 32.89 32.97 2,398,063 +0.04(+0.12%)
Sep 10, 2012 33.02 33.11 32.89 32.93 3,332,470 -0.07(-0.20%)
Sep 07, 2012 32.89 33.07 32.81 33.00 2,291,694 +0.23(+0.71%)
Sep 06, 2012 32.38 32.92 32.34 32.77 3,135,050 +0.57(+1.78%)
Sep 05, 2012 32.24 32.36 32.10 32.19 1,652,809 -0.03(-0.10%)
Sep 04, 2012 31.86 32.32 31.63 32.23 2,989,897 +0.36(+1.13%)
Aug 31, 2012 31.99 32.01 31.57 31.87 2,271,312 +0.13(+0.40%)
Aug 30, 2012 31.86 31.90 31.68 31.74 1,526,283 -0.28(-0.88%)
Aug 29, 2012 31.95 32.16 31.86 32.03 1,550,642 +0.27(+0.84%)
Aug 27, 2012 31.86 31.91 31.62 31.76 1,413,201 +0.08(+0.24%)
Aug 24, 2012 31.52 31.81 31.46 31.68 1,695,947 +0.08(+0.24%)
Aug 23, 2012 31.78 31.78 31.49 31.61 2,079,735 -0.19(-0.60%)
Aug 22, 2012 31.86 31.95 31.69 31.80 1,815,059 -0.13(-0.40%)
Aug 21, 2012 32.12 32.39 31.84 31.92 2,649,912 -0.01(-0.04%)
Aug 20, 2012 31.97 31.98 31.73 31.94 1,698,538 -0.08(-0.25%)
Aug 17, 2012 31.82 32.08 31.74 32.02 1,660,992 +0.24(+0.74%)
Aug 16, 2012 31.46 31.86 31.28 31.78 1,968,266 +0.35(+1.10%)
Aug 15, 2012 31.13 31.47 31.06 31.43 1,802,707 +0.22(+0.69%)
Aug 14, 2012 31.47 31.53 31.08 31.22 1,354,673 -0.08(-0.27%)
Aug 13, 2012 31.32 31.38 30.95 31.30 1,366,362 -0.08(-0.27%)
Aug 10, 2012 31.32 31.42 31.22 31.39 1,464,144 -0.08(-0.24%)
Aug 09, 2012 31.35 31.54 31.34 31.46 1,293,859 +0.11(+0.35%)
Aug 08, 2012 31.24 31.47 31.13 31.35 1,656,700 +0.02(+0.05%)
Aug 07, 2012 31.27 31.58 31.23 31.34 1,818,513 +0.26(+0.84%)
Aug 06, 2012 30.92 31.23 30.86 31.08 2,100,266 +0.21(+0.67%)
Aug 03, 2012 30.60 31.00 30.40 30.87 2,182,039 +0.73(+2.41%)
Aug 02, 2012 29.91 30.27 29.85 30.14 2,155,571 -0.03(-0.10%)
Aug 01, 2012 30.83 30.87 30.16 30.17 3,436,949 -0.50(-1.64%)
Jul 31, 2012 30.78 31.01 30.66 30.68 1,776,888 -0.15(-0.49%)
Jul 30, 2012 31.00 31.16 30.75 30.83 1,833,842 -0.20(-0.64%)
Jul 27, 2012 30.40 31.13 30.26 31.03 2,799,471 +0.74(+2.45%)
Jul 26, 2012 30.50 30.58 30.13 30.28 2,515,921 +0.24(+0.81%)
Jul 25, 2012 30.09 30.27 29.92 30.04 1,859,817 +0.04(+0.13%)
Jul 24, 2012 30.41 30.48 29.82 30.00 2,766,791 -0.38(-1.26%)
Jul 23, 2012 30.27 30.50 30.16 30.38 2,331,117 -0.47(-1.53%)
Jul 20, 2012 30.97 31.02 30.78 30.86 2,326,114 -0.33(-1.06%)
Jul 19, 2012 31.37 31.41 31.12 31.19 2,254,232 -0.03(-0.09%)
Jul 18, 2012 30.94 31.39 30.89 31.22 2,276,704 +0.18(+0.57%)
Jul 17, 2012 31.14 31.19 30.63 31.04 2,649,699 +0.08(+0.26%)
Jul 16, 2012 30.97 31.11 30.80 30.96 1,768,280 -0.09(-0.30%)
Jul 13, 2012 30.77 31.15 30.73 31.05 1,830,512 +0.39(+1.28%)
Jul 12, 2012 30.44 30.77 30.20 30.66 2,194,946 -0.02(-0.07%)
Jul 11, 2012 30.86 30.91 30.52 30.68 2,269,815 -0.12(-0.40%)
Jul 10, 2012 31.37 31.41 30.68 30.80 1,825,104 -0.34(-1.10%)
Jul 09, 2012 31.18 31.22 30.94 31.14 1,813,426 -0.05(-0.16%)
Jul 06, 2012 31.27 31.30 31.05 31.19 2,746,224 -0.34(-1.08%)
Jul 05, 2012 31.54 31.68 31.38 31.54 3,350,413 -0.03(-0.08%)
Jul 03, 2012 31.22 31.57 31.16 31.56 2,056,490 +0.39(+1.26%)
Jul 02, 2012 31.11 31.19 30.78 31.17 3,119,880 +0.25(+0.82%)
Jun 29, 2012 30.63 30.98 30.52 30.92 2,963,675 +0.91(+3.02%)
Jun 28, 2012 29.74 30.05 29.57 30.01 2,490,029 -0.01(-0.03%)
Jun 27, 2012 29.65 30.03 29.65 30.02 3,145,369 +0.43(+1.44%)
Jun 26, 2012 29.55 29.74 29.32 29.59 3,131,356 +0.11(+0.39%)
Jun 25, 2012 29.45 29.63 29.39 29.48 5,611,765 -0.46(-1.54%)
Jun 22, 2012 29.75 30.01 29.61 29.94 5,580,431 +0.34(+1.14%)
Jun 21, 2012 30.28 30.35 29.53 29.60 6,266,433 -0.75(-2.47%)
Jun 20, 2012 30.39 30.58 30.17 30.35 3,713,871 -0.06(-0.19%)
Jun 19, 2012 30.01 30.59 30.00 30.41 2,924,430 +0.52(+1.72%)
Jun 18, 2012 29.69 30.02 29.55 29.89 3,662,725 +0.05(+0.18%)
Jun 15, 2012 29.55 29.91 29.46 29.84 2,394,389 +0.32(+1.07%)
Jun 14, 2012 29.23 29.60 29.13 29.52 2,890,726 +0.34(+1.15%)
Jun 13, 2012 29.47 29.65 29.05 29.19 2,560,541 -0.38(-1.29%)
Jun 12, 2012 29.30 29.57 29.03 29.57 3,126,491 +0.36(+1.22%)
Jun 11, 2012 30.15 30.26 29.15 29.21 3,779,461 -0.71(-2.36%)
Jun 08, 2012 29.56 29.94 29.34 29.92 2,561,186 +0.34(+1.14%)
Jun 07, 2012 30.22 30.23 29.57 29.58 6,667,130 -0.15(-0.49%)
Jun 06, 2012 29.25 29.76 29.16 29.73 4,259,125 +0.70(+2.42%)
Jun 05, 2012 28.61 29.06 28.56 29.03 2,528,959 +0.26(+0.89%)
Jun 04, 2012 28.91 28.99 28.48 28.77 4,293,676 -0.05(-0.18%)
Jun 01, 2012 29.01 29.23 28.76 28.82 4,495,649 -0.84(-2.82%)
May 31, 2012 29.72 29.85 29.30 29.66 6,651,799 -0.08(-0.28%)
May 30, 2012 30.03 30.03 29.68 29.74 3,504,673 -0.55(-1.80%)
May 29, 2012 30.13 30.39 29.93 30.29 2,890,963 +0.40(+1.35%)
May 25, 2012 29.83 29.98 29.75 29.89 2,010,955 +0.02(+0.07%)
May 24, 2012 29.84 29.93 29.46 29.86 2,090,689 +0.01(+0.04%)
May 23, 2012 29.38 29.88 29.17 29.85 4,582,219 +0.15(+0.51%)
May 22, 2012 29.86 30.05 29.50 29.70 2,849,846 -0.13(-0.45%)
May 21, 2012 29.36 29.86 29.18 29.84 10,341,729 +0.50(+1.72%)
May 18, 2012 29.60 29.77 29.25 29.33 5,223,807 -0.26(-0.87%)
May 17, 2012 30.26 30.29 29.57 29.59 6,084,138 -0.63(-2.10%)
May 16, 2012 30.53 30.68 30.19 30.22 4,908,782 -0.24(-0.80%)
May 15, 2012 30.45 30.73 30.35 30.47 4,669,933 +0.02(+0.06%)
May 14, 2012 30.52 30.68 30.32 30.45 5,113,627 -0.36(-1.16%)
May 11, 2012 30.57 31.05 30.57 30.81 4,446,833 -0.08(-0.27%)
May 10, 2012 30.96 31.07 30.71 30.89 6,464,830 +0.14(+0.45%)
May 09, 2012 30.54 30.94 30.45 30.75 7,464,609 -0.16(-0.50%)
May 08, 2012 30.73 30.95 30.45 30.91 5,990,401 -0.05(-0.15%)
May 07, 2012 30.72 31.04 30.68 30.95 3,213,049 +0.09(+0.30%)
May 04, 2012 31.29 31.29 30.80 30.86 3,587,812 -0.56(-1.79%)
May 03, 2012 31.86 31.86 31.28 31.42 3,867,941 -0.43(-1.35%)
May 02, 2012 31.45 31.89 31.36 31.85 5,575,329 +0.17(+0.54%)
May 01, 2012 31.66 32.26 31.61 31.68 6,925,920 +0.04(+0.13%)
Apr 30, 2012 31.95 31.97 31.64 31.64 3,149,764 -0.34(-1.05%)
Apr 27, 2012 31.75 32.05 31.45 31.97 3,008,057 +0.30(+0.94%)
Apr 26, 2012 31.42 31.76 31.31 31.68 4,374,276 +0.29(+0.91%)
Apr 25, 2012 31.32 31.57 31.25 31.39 4,225,929 +0.49(+1.58%)
Apr 24, 2012 30.75 31.06 30.63 30.90 4,501,269 +0.18(+0.57%)
Apr 23, 2012 30.74 30.76 30.42 30.73 6,947,325 -0.45(-1.44%)
Apr 20, 2012 31.17 31.46 31.11 31.18 2,902,809 +0.15(+0.47%)
Apr 19, 2012 31.23 31.47 30.81 31.03 5,849,514 -0.17(-0.54%)
Apr 18, 2012 31.26 31.36 31.05 31.20 4,072,798 -0.27(-0.85%)
Apr 17, 2012 31.22 31.74 31.19 31.47 2,769,426 +0.46(+1.48%)
Apr 16, 2012 31.07 31.21 30.69 31.01 3,224,443 +0.07(+0.23%)
Apr 13, 2012 31.21 31.21 30.88 30.94 2,231,766 -0.36(-1.14%)
Apr 12, 2012 30.89 31.41 30.85 31.29 3,241,358 +0.43(+1.39%)
Apr 11, 2012 30.69 30.88 30.63 30.86 4,161,908 +0.45(+1.46%)
Apr 10, 2012 31.05 31.08 30.37 30.42 4,903,505 -0.74(-2.37%)
Apr 09, 2012 31.07 31.26 30.97 31.16 3,198,623 -0.50(-1.58%)
Apr 05, 2012 31.65 31.81 31.59 31.66 3,003,144 -0.14(-0.45%)
Apr 04, 2012 31.97 31.97 31.59 31.80 4,225,530 -0.50(-1.54%)
Apr 03, 2012 32.47 32.55 32.14 32.30 4,193,020 -0.17(-0.52%)
Apr 02, 2012 31.99 32.47 31.89 32.47 4,467,614 +0.39(+1.22%)
Mar 30, 2012 32.38 32.38 31.97 32.08 3,557,372 -0.10(-0.30%)
Mar 29, 2012 32.04 32.22 31.79 32.17 3,962,887 -0.09(-0.29%)
Mar 28, 2012 32.37 32.47 31.97 32.26 3,904,878 -0.13(-0.42%)
Mar 27, 2012 32.67 32.72 32.40 32.40 3,489,107 -0.23(-0.71%)
Mar 26, 2012 32.32 32.64 32.27 32.63 4,383,105 +0.70(+2.19%)
Mar 23, 2012 31.64 31.97 31.39 31.93 2,845,136 +0.30(+0.94%)
Mar 22, 2012 31.64 31.74 31.44 31.63 3,356,473 -0.29(-0.92%)
Mar 21, 2012 32.00 32.13 31.82 31.93 2,522,588 -0.01(-0.03%)
Mar 20, 2012 32.04 32.07 31.79 31.93 3,452,556 -0.29(-0.90%)
Mar 19, 2012 31.94 32.47 31.85 32.22 4,746,609 +0.29(+0.91%)
Mar 16, 2012 32.06 32.09 31.86 31.93 2,418,929 -0.09(-0.27%)
Mar 15, 2012 31.73 32.05 31.62 32.02 3,442,480 +0.25(+0.79%)
Mar 14, 2012 32.01 32.08 31.63 31.77 3,372,441 -0.25(-0.79%)
Mar 13, 2012 31.57 32.02 31.49 32.02 2,633,864 +0.67(+2.15%)
Mar 12, 2012 31.39 31.50 31.20 31.35 2,351,601 -0.00(-0.01%)
Mar 09, 2012 30.98 31.56 30.92 31.35 2,758,303 +0.40(+1.29%)
Mar 08, 2012 30.79 31.02 30.54 30.95 2,080,662 +0.34(+1.11%)
Mar 07, 2012 30.43 30.62 30.34 30.61 2,436,911 +0.27(+0.88%)
Mar 06, 2012 30.57 30.66 30.25 30.35 4,268,870 -0.56(-1.82%)
Mar 05, 2012 30.73 30.96 30.57 30.91 3,262,523 +0.03(+0.10%)
Mar 02, 2012 31.36 31.42 30.72 30.88 4,515,767 -0.49(-1.56%)
Mar 01, 2012 31.29 31.71 31.27 31.37 4,052,673 +0.20(+0.63%)
Feb 29, 2012 31.75 31.88 31.16 31.17 5,391,444 -0.47(-1.48%)
Feb 28, 2012 31.72 31.93 31.47 31.64 2,382,209 -0.07(-0.21%)
Feb 27, 2012 31.49 31.90 31.23 31.71 2,679,915 -0.07(-0.22%)
Feb 24, 2012 31.92 31.93 31.72 31.78 2,125,766 -0.13(-0.41%)
Feb 23, 2012 31.51 31.92 31.34 31.91 2,778,093 +0.40(+1.28%)
Feb 22, 2012 31.64 31.77 31.45 31.51 2,998,468 -0.21(-0.67%)
Feb 21, 2012 31.92 32.03 31.56 31.72 2,661,120 -0.19(-0.59%)
Feb 17, 2012 32.07 32.07 31.87 31.91 2,826,758 +0.02(+0.05%)
Feb 16, 2012 31.31 31.91 31.31 31.89 3,875,613 +0.59(+1.89%)
Feb 15, 2012 31.76 31.76 31.20 31.30 3,609,926 -0.26(-0.84%)
Feb 14, 2012 31.56 31.60 31.31 31.57 3,137,425 -0.15(-0.46%)
Feb 13, 2012 31.66 31.75 31.44 31.71 2,804,383 +0.40(+1.28%)
Feb 10, 2012 31.41 31.48 31.26 31.31 2,870,901 -0.43(-1.36%)
Feb 09, 2012 32.00 32.01 31.56 31.74 4,208,590 -0.16(-0.51%)
Feb 08, 2012 31.93 32.09 31.62 31.91 2,365,504 +0.06(+0.20%)
Feb 07, 2012 31.90 32.01 31.67 31.84 2,746,263 -0.05(-0.17%)
Feb 06, 2012 31.82 31.98 31.77 31.90 2,226,746 -0.13(-0.42%)
Feb 03, 2012 31.80 32.14 31.78 32.03 3,509,238 +0.67(+2.15%)
Feb 02, 2012 31.24 31.47 31.17 31.36 3,082,118 +0.20(+0.63%)
Feb 01, 2012 30.78 31.22 30.67 31.16 4,807,386 +0.65(+2.13%)
Jan 31, 2012 30.66 30.74 30.31 30.51 7,350,318 +0.03(+0.10%)
Jan 30, 2012 30.43 30.59 30.28 30.48 10,563,435 -0.23(-0.75%)
Jan 27, 2012 30.43 30.74 30.38 30.71 5,801,891 +0.14(+0.45%)
Jan 26, 2012 30.83 30.83 30.41 30.57 4,337,063 -0.06(-0.20%)
Jan 25, 2012 30.38 30.70 30.23 30.64 3,704,857 +0.21(+0.70%)
Jan 24, 2012 30.02 30.47 29.92 30.42 3,422,375 +0.18(+0.61%)
Jan 23, 2012 30.30 30.48 30.00 30.24 3,482,807 -0.05(-0.17%)
Jan 20, 2012 30.19 30.37 30.15 30.29 2,285,377 +0.05(+0.15%)
Jan 19, 2012 30.23 30.32 30.03 30.24 3,632,139 +0.17(+0.57%)
Jan 18, 2012 29.52 30.07 29.48 30.07 3,932,541 +0.52(+1.76%)
Jan 17, 2012 29.84 29.89 29.50 29.55 4,246,847 +0.01(+0.04%)
Jan 13, 2012 29.53 29.60 29.26 29.54 6,278,854 -0.20(-0.66%)
Jan 12, 2012 29.71 29.78 29.38 29.73 5,065,198 +0.11(+0.38%)
Jan 11, 2012 29.45 29.66 29.38 29.62 5,055,334 +0.12(+0.41%)
Jan 10, 2012 29.49 29.58 29.40 29.50 3,609,359 +0.39(+1.34%)
Jan 09, 2012 29.14 29.16 28.83 29.11 3,674,289 +0.12(+0.40%)
Jan 06, 2012 29.06 29.21 28.80 28.99 2,849,173 -0.10(-0.33%)
Jan 05, 2012 28.75 29.19 28.41 29.09 5,480,842 +0.17(+0.59%)
Jan 04, 2012 28.94 29.01 28.72 28.92 4,508,477 +0.29(+1.02%)
Dec 30, 2011 28.86 28.99 28.62 28.62 2,501,273 -0.27(-0.93%)
Dec 29, 2011 28.71 28.98 28.63 28.89 2,554,120 +0.32(+1.13%)
Dec 28, 2011 29.11 29.16 28.51 28.57 5,526,018 -0.50(-1.72%)
Dec 27, 2011 28.88 29.26 28.79 29.07 1,972,627 +0.11(+0.38%)
Dec 23, 2011 29.00 29.04 28.79 28.96 2,114,867 +0.29(+1.01%)
Dec 21, 2011 28.38 28.74 28.11 28.67 5,706,384 +0.16(+0.56%)
Dec 20, 2011 28.04 28.55 27.94 28.51 6,093,699 +1.11(+4.05%)
Dec 19, 2011 28.11 28.22 27.37 27.40 3,108,551 -0.47(-1.69%)
Dec 16, 2011 27.82 28.24 27.65 27.87 8,569,272 +0.23(+0.82%)
Dec 15, 2011 27.70 27.73 27.38 27.65 5,105,180 +0.34(+1.25%)
Dec 14, 2011 27.48 27.60 27.21 27.30 4,547,047 -0.39(-1.40%)
Dec 13, 2011 28.45 28.58 27.53 27.69 4,482,257 -0.51(-1.81%)
Dec 12, 2011 28.26 28.26 27.85 28.20 9,102,775 -0.35(-1.23%)
Dec 09, 2011 27.79 28.72 27.73 28.55 3,110,545 +0.86(+3.09%)
Dec 08, 2011 28.30 28.36 27.65 27.70 3,939,937 -0.86(-3.01%)
Dec 07, 2011 28.40 28.68 27.94 28.56 3,185,012 -0.01(-0.03%)
Dec 06, 2011 28.65 28.75 28.34 28.56 2,072,877 -0.01(-0.03%)
Dec 05, 2011 28.71 28.83 28.37 28.57 4,447,858 +0.43(+1.51%)
Dec 02, 2011 28.42 28.65 28.13 28.15 1,991,241 +0.05(+0.18%)
Dec 01, 2011 28.22 28.45 28.05 28.10 2,695,345 -0.17(-0.61%)
Nov 30, 2011 27.73 28.30 27.66 28.27 3,628,959 +1.58(+5.91%)
Nov 29, 2011 26.81 26.91 26.53 26.69 2,989,758 -0.10(-0.37%)
Nov 28, 2011 26.43 26.81 26.38 26.79 12,689,468 +1.20(+4.68%)
Nov 25, 2011 25.72 26.12 25.59 25.59 918,585 -0.33(-1.26%)
Nov 23, 2011 26.43 26.49 25.88 25.92 2,749,521 -0.79(-2.96%)
Nov 22, 2011 26.88 27.08 26.59 26.71 3,527,347 -0.18(-0.68%)
Nov 21, 2011 27.04 27.17 26.71 26.89 2,758,055 -0.68(-2.48%)
Nov 18, 2011 27.62 27.73 27.34 27.57 2,566,902 +0.07(+0.24%)
Nov 17, 2011 27.78 28.01 27.34 27.51 5,874,853 -0.33(-1.20%)
Nov 16, 2011 27.99 28.49 27.75 27.84 16,626,326 -0.46(-1.62%)
Nov 15, 2011 27.86 28.47 27.65 28.30 2,699,562 +0.35(+1.26%)
Nov 14, 2011 28.21 28.32 27.78 27.95 4,304,672 -0.41(-1.43%)
Nov 11, 2011 27.98 28.43 27.89 28.36 2,785,741 +0.76(+2.77%)
Nov 10, 2011 27.92 27.92 27.29 27.59 3,028,188 +0.16(+0.59%)
Nov 09, 2011 27.97 28.11 27.37 27.43 4,115,264 -1.27(-4.42%)
Nov 08, 2011 28.52 28.74 27.94 28.70 4,501,986 +0.38(+1.33%)
Nov 07, 2011 28.30 28.46 27.73 28.32 4,251,152 -0.03(-0.10%)
Nov 04, 2011 28.20 28.40 27.93 28.35 5,617,971 -0.16(-0.56%)
Nov 03, 2011 28.23 28.54 27.47 28.51 4,467,106 +0.69(+2.49%)
Nov 02, 2011 27.62 27.86 27.34 27.82 4,900,014 +0.62(+2.29%)
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.