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

Russell 2000 Ishares ETF (NY: IWM )

201.82 +1.90 (+0.95%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 3, 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 (%)
Jun 30, 2006 56.75 57.10 56.03 56.97 76,813,360 +0.38(+0.67%)
Jun 29, 2006 54.76 56.59 54.76 56.59 121,650,944 +2.10(+3.86%)
Jun 28, 2006 54.28 54.48 53.61 54.48 58,443,796 +0.24(+0.44%)
Jun 27, 2006 55.23 55.46 54.02 54.24 77,522,008 -0.95(-1.73%)
Jun 26, 2006 54.88 55.20 54.78 55.20 50,221,188 +0.68(+1.24%)
Jun 23, 2006 54.19 54.84 53.78 54.52 54,025,072 +0.33(+0.60%)
Jun 22, 2006 54.32 54.49 53.89 54.20 69,872,184 -0.29(-0.52%)
Jun 21, 2006 53.50 54.85 53.41 54.48 102,042,632 +0.94(+1.75%)
Jun 20, 2006 53.66 54.27 53.46 53.54 76,941,160 -0.06(-0.12%)
Jun 19, 2006 54.88 54.89 53.56 53.61 90,298,696 -1.07(-1.96%)
Jun 16, 2006 55.29 55.35 54.46 54.68 84,176,976 -0.72(-1.30%)
Jun 15, 2006 54.00 55.57 53.93 55.40 122,106,504 +1.83(+3.42%)
Jun 14, 2006 53.02 53.75 52.85 53.57 134,312,416 +0.64(+1.20%)
Jun 13, 2006 53.73 54.68 52.89 52.93 175,757,232 -1.02(-1.90%)
Jun 12, 2006 55.35 55.39 53.87 53.96 136,320,000 -1.27(-2.30%)
Jun 09, 2006 56.03 56.47 55.13 55.23 79,362,000 -0.49(-0.88%)
Jun 08, 2006 55.42 55.93 54.00 55.72 176,579,824 +0.05(+0.09%)
Jun 07, 2006 56.24 57.04 55.60 55.67 103,171,832 -0.55(-0.97%)
Jun 06, 2006 56.42 56.51 55.44 56.22 119,301,504 -0.24(-0.42%)
Jun 05, 2006 58.02 58.09 56.28 56.46 83,313,832 -1.69(-2.91%)
Jun 02, 2006 58.56 58.64 57.72 58.15 62,566,996 -0.04(-0.07%)
Jun 01, 2006 57.09 58.25 56.90 58.19 62,327,004 +1.11(+1.95%)
May 31, 2006 56.24 57.08 56.13 57.08 73,941,872 +0.98(+1.74%)
May 30, 2006 57.45 57.46 56.04 56.10 58,975,532 -1.59(-2.75%)
May 26, 2006 57.70 57.76 57.20 57.69 47,196,592 +0.34(+0.60%)
May 25, 2006 56.78 57.40 56.42 57.35 79,744,272 +1.18(+2.11%)
May 24, 2006 55.97 56.68 54.89 56.16 157,015,840 +0.43(+0.77%)
May 23, 2006 57.09 57.49 55.67 55.74 92,730,992 -0.73(-1.29%)
May 22, 2006 56.58 56.92 55.66 56.47 113,192,128 -0.64(-1.11%)
May 19, 2006 56.70 57.32 56.05 57.10 99,511,872 +0.50(+0.88%)
May 18, 2006 57.52 57.86 56.49 56.60 68,154,712 -0.54(-0.95%)
May 17, 2006 57.54 58.09 57.06 57.14 96,314,520 -1.06(-1.83%)
May 16, 2006 58.34 58.67 57.93 58.21 44,818,696 +0.10(+0.16%)
May 15, 2006 57.89 58.54 57.46 58.11 77,954,520 -0.26(-0.45%)
May 12, 2006 59.41 59.45 58.37 58.37 78,879,872 -1.44(-2.40%)
May 11, 2006 61.25 61.28 59.75 59.81 59,068,204 -1.38(-2.26%)
May 10, 2006 61.45 61.52 60.94 61.19 33,775,476 -0.37(-0.61%)
May 09, 2006 61.61 61.78 61.43 61.57 27,174,650 -0.09(-0.14%)
May 08, 2006 61.57 61.80 61.41 61.65 31,119,810 +0.09(+0.14%)
May 05, 2006 61.57 61.96 61.41 61.57 47,644,596 +0.34(+0.56%)
May 04, 2006 60.56 61.22 60.56 61.22 38,217,492 +0.74(+1.22%)
May 03, 2006 60.55 60.76 60.11 60.49 44,261,396 -0.10(-0.17%)
May 02, 2006 60.13 60.61 59.89 60.59 45,495,612 +0.82(+1.37%)
May 01, 2006 60.59 60.87 59.77 59.77 55,681,480 -0.75(-1.23%)
Apr 28, 2006 59.64 60.64 59.64 60.52 47,701,636 +0.61(+1.02%)
Apr 27, 2006 59.98 60.89 59.48 59.91 115,886,440 -0.50(-0.83%)
Apr 26, 2006 60.41 60.95 60.18 60.41 39,472,484 -0.05(-0.08%)
Apr 25, 2006 60.44 60.53 59.95 60.45 54,068,136 +0.06(+0.09%)
Apr 24, 2006 60.79 60.91 60.14 60.40 49,396,072 -0.50(-0.82%)
Apr 21, 2006 61.37 61.43 60.56 60.90 50,461,308 -0.13(-0.22%)
Apr 20, 2006 61.41 61.41 60.54 61.03 56,188,160 -0.33(-0.53%)
Apr 19, 2006 60.91 61.42 60.57 61.36 55,530,256 +0.44(+0.73%)
Apr 18, 2006 59.41 60.91 59.41 60.91 73,846,680 +1.66(+2.80%)
Apr 17, 2006 59.27 59.51 58.69 59.25 48,298,472 +0.04(+0.07%)
Apr 13, 2006 59.06 59.51 58.58 59.21 44,596,328 +0.15(+0.26%)
Apr 12, 2006 58.47 59.09 58.41 59.06 52,036,628 +0.61(+1.05%)
Apr 11, 2006 59.56 59.61 58.33 58.45 62,707,140 -1.06(-1.78%)
Apr 10, 2006 59.59 59.93 59.17 59.51 49,276,452 -0.06(-0.11%)
Apr 07, 2006 60.65 60.91 59.45 59.57 64,794,680 -0.97(-1.60%)
Apr 06, 2006 60.31 60.54 60.00 60.54 32,314,362 +0.13(+0.21%)
Apr 05, 2006 60.22 60.52 59.78 60.41 34,591,404 +0.26(+0.44%)
Apr 04, 2006 59.88 60.35 59.62 60.15 38,002,556 +0.29(+0.48%)
Apr 03, 2006 60.45 60.68 59.80 59.87 40,528,532 -0.47(-0.78%)
Mar 31, 2006 60.30 60.36 59.83 60.33 31,129,126 +0.21(+0.36%)
Mar 30, 2006 60.36 60.55 59.78 60.12 37,440,724 -0.16(-0.26%)
Mar 29, 2006 59.29 60.33 59.29 60.28 42,654,724 +1.00(+1.69%)
Mar 28, 2006 59.41 59.80 59.03 59.28 34,222,600 -0.21(-0.36%)
Mar 27, 2006 59.41 59.52 59.10 59.49 29,380,928 +0.01(+0.01%)
Mar 24, 2006 58.99 59.52 58.85 59.48 34,702,332 +0.36(+0.60%)
Mar 23, 2006 58.77 59.13 58.57 59.13 32,056,362 +0.25(+0.43%)
Mar 22, 2006 57.92 58.94 57.89 58.87 45,609,188 +0.90(+1.55%)
Mar 21, 2006 58.76 59.25 57.98 57.98 56,016,160 -0.82(-1.39%)
Mar 20, 2006 58.92 59.03 58.54 58.79 32,285,402 -0.03(-0.05%)
Mar 17, 2006 58.87 59.01 58.53 58.83 39,728,092 +0.24(+0.41%)
Mar 16, 2006 58.93 59.17 58.59 58.59 40,997,688 -0.13(-0.23%)
Mar 15, 2006 58.21 59.04 58.01 58.72 40,231,496 +0.53(+0.91%)
Mar 14, 2006 57.40 58.19 57.19 58.19 47,821,256 +0.64(+1.10%)
Mar 13, 2006 57.67 58.04 57.34 57.55 44,230,044 +0.12(+0.21%)
Mar 10, 2006 56.71 57.46 56.37 57.44 50,701,176 +0.87(+1.54%)
Mar 09, 2006 57.08 57.49 56.56 56.56 39,168,024 -0.50(-0.88%)
Mar 08, 2006 56.74 57.18 56.29 57.06 65,051,796 +0.20(+0.35%)
Mar 07, 2006 57.50 57.50 56.74 56.86 48,980,428 -0.88(-1.53%)
Mar 06, 2006 58.27 58.34 57.53 57.75 32,524,764 -0.41(-0.70%)
Mar 03, 2006 58.14 58.88 58.09 58.15 48,323,024 -0.29(-0.50%)
Mar 02, 2006 58.50 58.68 58.05 58.44 46,016,772 -0.25(-0.42%)
Mar 01, 2006 57.79 58.69 57.67 58.69 33,046,178 +1.05(+1.82%)
Feb 28, 2006 58.41 58.35 57.53 57.64 45,833,568 -0.77(-1.32%)
Feb 27, 2006 58.29 58.67 58.23 58.41 25,918,274 +0.16(+0.27%)
Feb 24, 2006 57.73 58.25 57.54 58.25 28,954,958 +0.46(+0.80%)
Feb 23, 2006 57.78 58.19 57.48 57.79 48,852,244 -0.04(-0.07%)
Feb 22, 2006 57.54 57.98 57.17 57.83 36,136,628 +0.39(+0.68%)
Feb 21, 2006 57.80 57.92 57.06 57.44 26,665,452 -0.25(-0.44%)
Feb 17, 2006 57.83 57.90 57.42 57.70 22,108,600 -0.12(-0.21%)
Feb 16, 2006 57.52 57.84 57.28 57.82 38,104,548 +0.51(+0.89%)
Feb 15, 2006 56.79 57.31 56.53 57.31 51,440,044 +0.50(+0.88%)
Feb 14, 2006 56.22 57.01 55.84 56.81 58,079,524 +0.65(+1.16%)
Feb 13, 2006 56.42 56.51 55.87 56.16 37,503,052 -0.37(-0.66%)
Feb 10, 2006 56.53 56.73 55.89 56.53 39,464,676 -0.12(-0.21%)
Feb 09, 2006 57.01 57.45 56.58 56.65 41,743,732 -0.29(-0.52%)
Feb 08, 2006 56.72 57.05 56.29 56.94 45,332,552 +0.34(+0.60%)
Feb 07, 2006 57.40 57.65 56.51 56.60 52,709,640 -0.91(-1.59%)
Feb 06, 2006 57.10 57.54 56.80 57.52 31,156,576 +0.51(+0.89%)
Feb 03, 2006 57.03 57.57 56.79 57.01 53,883,416 -0.17(-0.31%)
Feb 02, 2006 57.98 58.05 56.91 57.18 58,866,364 -0.87(-1.50%)
Feb 01, 2006 57.58 58.14 57.55 58.06 44,084,488 +0.60(+1.04%)
Jan 31, 2006 57.56 57.94 57.28 57.46 48,004,460 -0.17(-0.29%)
Jan 30, 2006 57.74 57.96 57.55 57.63 35,470,540 -0.17(-0.29%)
Jan 27, 2006 57.61 58.17 57.39 57.79 36,570,908 +0.25(+0.44%)
Jan 26, 2006 56.88 57.54 56.71 57.54 49,094,504 +0.85(+1.50%)
Jan 25, 2006 56.70 56.86 56.20 56.69 41,031,308 +0.14(+0.25%)
Jan 24, 2006 55.95 56.73 55.94 56.55 46,299,576 +0.63(+1.12%)
Jan 23, 2006 55.79 56.04 55.59 55.92 38,382,440 +0.17(+0.31%)
Jan 20, 2006 56.41 56.48 55.46 55.74 54,822,488 -0.64(-1.14%)
Jan 19, 2006 55.63 56.52 55.55 56.39 33,747,524 +0.89(+1.60%)
Jan 18, 2006 55.11 55.59 55.04 55.50 39,537,960 -0.12(-0.21%)
Jan 17, 2006 55.58 55.63 55.23 55.62 33,973,036 -0.26(-0.47%)
Jan 13, 2006 55.81 55.97 55.61 55.88 25,976,572 +0.02(+0.04%)
Jan 12, 2006 55.95 56.18 55.63 55.86 30,929,678 -0.20(-0.35%)
Jan 11, 2006 56.17 56.17 55.62 56.05 37,260,288 -0.10(-0.17%)
Jan 10, 2006 55.37 56.15 55.34 56.15 34,161,528 +0.50(+0.90%)
Jan 09, 2006 55.28 55.90 55.25 55.65 28,060,964 +0.37(+0.66%)
Jan 06, 2006 54.89 55.32 54.54 55.28 33,838,432 +0.65(+1.19%)
Jan 05, 2006 54.33 54.63 54.20 54.63 29,857,262 +0.29(+0.54%)
Jan 04, 2006 54.09 54.52 53.91 54.34 37,517,156 +0.29(+0.54%)
Jan 03, 2006 53.38 54.12 52.46 54.04 51,028,304 +1.06(+1.99%)
Dec 30, 2005 53.02 53.20 52.78 52.99 42,635,336 -0.34(-0.64%)
Dec 29, 2005 53.61 53.78 53.33 53.33 26,295,514 -0.29(-0.53%)
Dec 28, 2005 53.41 53.76 53.18 53.62 25,798,404 +0.32(+0.60%)
Dec 27, 2005 54.32 54.35 53.27 53.30 32,991,530 -0.81(-1.50%)
Dec 23, 2005 54.08 54.64 53.97 54.11 19,208,282 +0.13(+0.24%)
Dec 22, 2005 53.81 54.01 53.52 53.98 25,968,766 +0.14(+0.27%)
Dec 21, 2005 53.30 53.99 53.27 53.84 37,985,180 +0.64(+1.21%)
Dec 20, 2005 53.15 53.63 52.85 53.19 36,216,332 -0.02(-0.03%)
Dec 19, 2005 53.88 53.98 53.06 53.21 28,890,112 -0.67(-1.24%)
Dec 16, 2005 54.35 54.44 53.85 53.88 27,046,344 -0.19(-0.35%)
Dec 15, 2005 54.62 54.66 53.79 54.07 40,184,152 -0.56(-1.02%)
Dec 14, 2005 54.69 54.93 54.34 54.62 33,961,828 -0.06(-0.12%)
Dec 13, 2005 54.54 54.82 54.25 54.69 31,197,750 +0.08(+0.15%)
Dec 12, 2005 54.66 54.78 54.23 54.61 30,444,026 +0.10(+0.17%)
Dec 09, 2005 54.32 54.61 53.94 54.51 27,829,282 +0.27(+0.50%)
Dec 08, 2005 54.20 54.65 53.77 54.24 41,910,696 +0.14(+0.26%)
Dec 07, 2005 54.34 54.46 53.81 54.10 29,475,868 -0.33(-0.61%)
Dec 06, 2005 54.49 54.86 54.28 54.43 33,344,848 +0.17(+0.31%)
Dec 05, 2005 54.58 54.61 53.94 54.27 32,634,688 -0.39(-0.71%)
Dec 02, 2005 54.48 54.66 54.10 54.66 29,932,686 +0.21(+0.39%)
Dec 01, 2005 53.82 54.68 53.55 54.44 47,084,024 +0.87(+1.63%)
Nov 30, 2005 53.56 53.83 53.27 53.57 48,328,816 +0.25(+0.48%)
Nov 29, 2005 53.29 53.66 53.09 53.31 28,874,750 +0.06(+0.10%)
Nov 28, 2005 54.10 54.12 53.06 53.26 30,970,600 -0.71(-1.32%)
Nov 25, 2005 53.96 54.11 53.82 53.97 7,430,224 -0.04(-0.07%)
Nov 23, 2005 53.85 54.28 53.82 54.01 26,808,366 +0.06(+0.12%)
Nov 22, 2005 53.58 54.09 53.44 53.95 26,704,864 +0.29(+0.53%)
Nov 21, 2005 53.21 53.76 52.83 53.66 38,729,588 +0.54(+1.02%)
Nov 18, 2005 52.92 53.27 52.71 53.12 36,385,184 +0.41(+0.77%)
Nov 17, 2005 51.97 52.74 51.96 52.72 27,956,958 +0.90(+1.73%)
Nov 16, 2005 51.88 52.02 51.29 51.82 35,770,088 +0.02(+0.03%)
Nov 15, 2005 52.49 52.61 51.74 51.80 44,270,968 -0.76(-1.45%)
Nov 14, 2005 52.82 52.85 52.22 52.57 30,635,918 -0.19(-0.36%)
Nov 11, 2005 52.46 52.81 52.38 52.76 24,758,348 +0.30(+0.58%)
Nov 10, 2005 52.13 52.62 51.42 52.46 43,552,372 +0.28(+0.53%)
Nov 09, 2005 51.93 52.50 51.71 52.18 37,476,864 +0.17(+0.34%)
Nov 08, 2005 51.94 52.08 51.67 52.00 26,707,508 -0.19(-0.37%)
Nov 07, 2005 52.25 52.46 51.83 52.19 26,145,298 +0.19(+0.37%)
Nov 04, 2005 52.08 52.23 51.57 52.00 33,370,282 -0.11(-0.21%)
Nov 03, 2005 52.26 52.54 51.84 52.11 54,306,868 +0.18(+0.35%)
Nov 02, 2005 50.76 51.93 50.71 51.93 41,884,884 +1.02(+2.01%)
Nov 01, 2005 50.85 51.12 50.51 50.91 38,057,204 +0.25(+0.50%)
Oct 31, 2005 50.38 51.26 50.36 50.65 44,479,984 +0.57(+1.14%)
Oct 28, 2005 49.60 50.25 49.26 50.08 48,502,456 +0.69(+1.40%)
Oct 27, 2005 50.22 50.30 49.19 49.39 34,555,516 -1.06(-2.09%)
Oct 26, 2005 50.59 51.30 50.28 50.45 46,226,800 -0.26(-0.52%)
Oct 25, 2005 50.99 51.15 50.25 50.71 40,704,432 -0.44(-0.85%)
Oct 24, 2005 50.17 51.15 49.97 51.15 38,509,616 +1.10(+2.19%)
Oct 21, 2005 49.75 50.34 49.66 50.05 55,817,844 +0.55(+1.11%)
Oct 20, 2005 50.36 50.55 49.14 49.50 59,529,936 -0.94(-1.86%)
Oct 19, 2005 49.17 50.44 48.75 50.44 53,668,860 +1.06(+2.16%)
Oct 18, 2005 49.97 50.06 49.32 49.37 41,205,068 -0.68(-1.35%)
Oct 17, 2005 49.90 50.30 49.42 50.05 40,548,804 +0.09(+0.17%)
Oct 14, 2005 49.53 50.05 48.70 49.96 66,454,736 +0.83(+1.68%)
Oct 13, 2005 48.95 49.35 48.49 49.14 61,142,272 +0.20(+0.41%)
Oct 12, 2005 49.60 49.88 48.64 48.94 80,001,896 -0.70(-1.41%)
Oct 11, 2005 50.55 50.76 49.64 49.64 43,216,052 -0.70(-1.39%)
Oct 10, 2005 51.03 51.05 50.27 50.34 20,934,194 -0.57(-1.12%)
Oct 07, 2005 50.57 51.03 50.51 50.91 30,288,268 +0.45(+0.90%)
Oct 06, 2005 50.99 51.25 49.92 50.45 73,135,520 -0.45(-0.89%)
Oct 05, 2005 52.23 52.42 50.91 50.91 51,208,236 -1.33(-2.55%)
Oct 04, 2005 53.14 53.29 52.24 52.24 17,491,562 -0.80(-1.51%)
Oct 03, 2005 52.73 53.26 52.77 53.04 33,249,908 +0.32(+0.60%)
Sep 30, 2005 52.45 52.77 52.25 52.73 36,535,776 +0.29(+0.55%)
Sep 29, 2005 51.87 52.54 51.47 52.44 30,829,702 +0.57(+1.10%)
Sep 28, 2005 52.08 52.13 51.42 51.87 27,173,518 -0.07(-0.14%)
Sep 27, 2005 52.04 52.30 51.59 51.94 34,093,912 -0.17(-0.34%)
Sep 26, 2005 52.11 52.30 51.77 52.11 28,802,602 +0.35(+0.68%)
Sep 23, 2005 51.77 51.86 51.02 51.77 34,221,592 +0.20(+0.38%)
Sep 22, 2005 51.57 51.72 50.91 51.57 43,290,216 +0.26(+0.51%)
Sep 21, 2005 52.04 52.11 51.30 51.30 34,488,656 -0.84(-1.61%)
Sep 20, 2005 52.15 53.15 52.07 52.15 37,161,196 -0.76(-1.44%)
Sep 19, 2005 53.16 53.19 52.65 52.91 30,867,224 -0.25(-0.48%)
Sep 16, 2005 52.87 53.23 52.69 53.16 30,643,348 +0.61(+1.16%)
Sep 15, 2005 52.87 52.87 52.48 52.55 515,494 -0.18(-0.35%)
Sep 14, 2005 53.37 53.45 52.62 52.73 26,762,280 -0.61(-1.15%)
Sep 13, 2005 53.65 53.65 53.14 53.35 28,996,762 -0.41(-0.77%)
Sep 12, 2005 53.54 54.07 53.43 53.76 22,197,118 +0.24(+0.45%)
Sep 09, 2005 53.38 53.67 53.25 53.52 28,980,644 +0.33(+0.61%)
Sep 08, 2005 53.36 53.45 53.00 53.19 16,403,407 -0.30(-0.56%)
Sep 07, 2005 53.31 53.58 53.12 53.50 17,916,398 +0.16(+0.30%)
Sep 06, 2005 53.34 53.36 52.63 53.34 33,576,152 +0.79(+1.50%)
Sep 02, 2005 52.55 53.05 52.34 52.55 27,600,620 -0.29(-0.54%)
Sep 01, 2005 52.84 53.12 52.58 52.84 26,570,512 +0.00(+0.00%)
Aug 31, 2005 51.87 52.84 51.56 52.84 31,196,868 +1.15(+2.23%)
Aug 30, 2005 51.72 51.84 51.38 51.69 27,623,536 -0.23(-0.44%)
Aug 29, 2005 51.17 51.92 50.99 51.92 29,243,176 +0.69(+1.35%)
Aug 26, 2005 52.07 52.08 51.18 51.23 24,484,358 -0.85(-1.63%)
Aug 25, 2005 51.89 52.16 51.77 52.08 17,515,360 +0.29(+0.55%)
Aug 24, 2005 51.81 52.44 51.55 51.79 36,201,724 -0.21(-0.40%)
Aug 23, 2005 52.03 52.12 51.51 52.00 26,045,826 -0.01(-0.02%)
Aug 22, 2005 51.81 52.05 51.52 52.00 27,919,058 +0.29(+0.57%)
Aug 19, 2005 51.66 51.75 51.39 51.71 25,828,874 +0.27(+0.52%)
Aug 18, 2005 51.44 51.74 51.20 51.44 29,452,572 -0.17(-0.32%)
Aug 17, 2005 51.62 52.09 51.50 51.61 26,653,868 -0.06(-0.12%)
Aug 16, 2005 52.47 52.48 51.67 51.67 23,645,640 -0.92(-1.75%)
Aug 15, 2005 52.14 52.81 51.82 52.59 29,829,814 +0.56(+1.07%)
Aug 12, 2005 52.45 52.47 51.73 52.04 32,137,326 -0.64(-1.21%)
Aug 11, 2005 52.07 52.73 52.06 52.67 29,667,510 +0.45(+0.87%)
Aug 10, 2005 52.45 52.89 51.52 52.22 34,804,952 -0.07(-0.14%)
Aug 09, 2005 52.33 52.47 51.98 52.29 26,712,040 +0.08(+0.15%)
Aug 08, 2005 52.55 52.71 52.04 52.21 25,544,560 -0.18(-0.35%)
Aug 05, 2005 53.02 53.07 52.15 52.39 41,848,744 -0.73(-1.38%)
Aug 04, 2005 53.66 53.94 53.04 53.12 24,566,202 -0.91(-1.68%)
Aug 03, 2005 54.12 54.25 53.90 54.03 21,503,328 -0.27(-0.50%)
Aug 02, 2005 54.03 54.42 54.00 54.30 20,806,516 +0.41(+0.75%)
Aug 01, 2005 53.96 54.20 53.78 53.89 28,615,240 -0.02(-0.04%)
Jul 29, 2005 54.00 54.21 53.56 53.92 31,246,732 -0.06(-0.10%)
Jul 28, 2005 53.50 54.00 53.23 53.97 26,967,270 +0.55(+1.03%)
Jul 27, 2005 53.41 53.46 52.77 53.43 32,919,004 +0.15(+0.28%)
Jul 26, 2005 53.14 53.50 52.88 53.27 28,002,540 +0.16(+0.30%)
Jul 25, 2005 53.45 53.75 52.90 53.12 28,445,382 -0.35(-0.65%)
Jul 22, 2005 52.77 53.54 52.66 53.46 35,232,812 +0.81(+1.54%)
Jul 21, 2005 53.57 53.57 52.59 52.65 52,816,040 -0.83(-1.56%)
Jul 20, 2005 52.62 53.65 52.57 53.49 30,087,560 +0.64(+1.22%)
Jul 19, 2005 52.33 52.93 52.22 52.85 17,702,972 +0.73(+1.40%)
Jul 18, 2005 52.34 52.48 51.92 52.11 18,592,936 -0.30(-0.58%)
Jul 15, 2005 52.38 52.58 51.96 52.42 19,761,424 +0.05(+0.09%)
Jul 14, 2005 53.13 53.27 52.24 52.37 32,801,778 -0.38(-0.72%)
Jul 13, 2005 52.93 53.07 52.54 52.75 21,383,080 -0.12(-0.23%)
Jul 12, 2005 52.96 53.32 52.68 52.87 30,551,682 -0.17(-0.31%)
Jul 11, 2005 52.42 53.20 52.40 53.04 44,941,712 +0.64(+1.23%)
Jul 08, 2005 51.34 52.43 51.26 52.39 31,437,744 +1.10(+2.15%)
Jul 07, 2005 50.58 51.38 50.41 51.29 42,136,460 +0.14(+0.28%)
Jul 06, 2005 51.63 51.73 51.13 51.15 26,560,564 -0.47(-0.91%)
Jul 05, 2005 50.75 51.66 50.64 51.61 33,592,520 +0.80(+1.58%)
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.