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

Russell 1000 Value Ishares ETF (NY: IWD )

179.05 +0.49 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 31, 2008 52.57 53.22 52.41 53.22 4,671,358 +0.55(+1.05%)
Mar 28, 2008 53.29 53.31 52.42 52.67 2,009,030 -0.28(-0.52%)
Mar 27, 2008 53.81 53.86 52.94 52.94 3,902,383 -0.66(-1.23%)
Mar 26, 2008 53.75 53.86 53.39 53.60 3,089,904 -0.54(-0.99%)
Mar 25, 2008 54.05 54.28 53.57 54.14 3,948,276 +0.14(+0.27%)
Mar 24, 2008 53.62 54.52 53.57 53.99 3,948,890 +0.13(+0.24%)
Mar 21, 2008 52.39 53.86 52.13 53.86 7,445,195 +0.00(+0.00%)
Mar 20, 2008 52.39 53.86 52.13 53.86 7,445,195 +1.51(+2.89%)
Mar 19, 2008 53.81 54.06 52.21 52.35 4,531,409 -1.16(-2.17%)
Mar 18, 2008 52.34 53.51 52.06 53.51 3,684,999 +2.30(+4.49%)
Mar 17, 2008 50.09 51.68 49.86 51.21 3,682,531 -0.44(-0.86%)
Mar 14, 2008 53.17 53.32 51.17 51.65 3,683,526 -1.33(-2.50%)
Mar 13, 2008 52.00 53.17 51.48 52.98 3,849,724 +0.39(+0.74%)
Mar 12, 2008 53.27 53.78 52.59 52.59 2,577,933 -0.57(-1.06%)
Mar 11, 2008 52.49 53.20 51.55 53.15 7,428,650 +2.11(+4.13%)
Mar 10, 2008 52.01 52.01 50.94 51.05 3,002,796 -0.75(-1.45%)
Mar 07, 2008 51.90 52.67 51.38 51.80 4,312,067 -0.40(-0.76%)
Mar 06, 2008 53.31 53.39 52.20 52.20 3,383,117 -1.37(-2.56%)
Mar 05, 2008 53.65 54.10 53.07 53.57 2,570,013 +0.15(+0.28%)
Mar 04, 2008 53.26 53.55 52.58 53.41 3,495,379 -0.19(-0.35%)
Mar 03, 2008 53.56 53.79 53.17 53.60 3,525,158 -0.03(-0.05%)
Feb 29, 2008 54.66 54.69 53.43 53.63 2,421,987 -1.41(-2.57%)
Feb 28, 2008 55.44 55.66 55.05 55.05 2,364,652 -0.67(-1.20%)
Feb 27, 2008 55.65 56.23 55.51 55.71 1,978,306 -0.16(-0.29%)
Feb 26, 2008 55.34 56.15 55.21 55.87 2,538,297 +0.35(+0.63%)
Feb 25, 2008 54.72 55.70 54.39 55.52 3,513,417 +0.76(+1.39%)
Feb 22, 2008 54.45 54.82 53.60 54.76 2,902,601 +0.62(+1.14%)
Feb 21, 2008 55.19 55.24 54.07 54.15 2,911,030 -0.81(-1.48%)
Feb 20, 2008 54.10 55.11 53.89 54.96 3,377,496 +0.30(+0.54%)
Feb 19, 2008 55.23 55.28 54.36 54.66 8,664,250 +0.11(+0.20%)
Feb 18, 2008 54.21 54.57 53.96 54.55 0 +0.00(+0.00%)
Feb 15, 2008 54.21 54.57 53.96 54.55 2,770,497 +0.14(+0.25%)
Feb 14, 2008 55.21 55.24 54.36 54.41 3,146,186 -0.62(-1.12%)
Feb 13, 2008 54.91 55.15 54.39 55.03 2,537,386 +0.50(+0.92%)
Feb 12, 2008 54.36 54.96 54.03 54.53 5,318,712 +0.63(+1.17%)
Feb 11, 2008 53.36 54.07 53.20 53.90 3,735,898 +0.01(+0.03%)
Feb 08, 2008 54.08 54.34 53.47 53.89 2,220,091 -0.50(-0.92%)
Feb 07, 2008 53.76 54.66 53.49 54.39 3,999,326 +0.51(+0.95%)
Feb 06, 2008 54.62 54.89 53.79 53.87 2,226,159 -0.40(-0.73%)
Feb 05, 2008 55.32 55.33 54.21 54.27 5,782,319 -1.90(-3.38%)
Feb 04, 2008 56.57 56.65 56.02 56.17 3,268,614 -0.50(-0.88%)
Feb 01, 2008 56.09 56.81 56.00 56.67 4,274,941 +0.87(+1.56%)
Jan 31, 2008 54.05 56.22 53.94 55.80 4,674,917 +1.02(+1.87%)
Jan 30, 2008 54.94 56.28 54.77 54.78 4,557,193 -0.34(-0.62%)
Jan 29, 2008 55.05 55.27 54.57 55.12 4,674,352 +0.60(+1.10%)
Jan 28, 2008 53.39 54.52 52.99 54.52 5,255,629 +1.20(+2.26%)
Jan 25, 2008 54.53 54.89 53.17 53.31 4,694,789 -0.80(-1.47%)
Jan 24, 2008 54.12 54.42 53.51 54.11 6,194,624 +0.34(+0.63%)
Jan 23, 2008 50.95 53.86 50.73 53.77 6,495,516 +1.41(+2.70%)
Jan 22, 2008 46.37 52.76 40.13 52.36 6,476,455 -0.09(-0.18%)
Jan 21, 2008 53.46 53.66 51.90 52.45 0 +0.00(+0.00%)
Jan 18, 2008 53.46 53.66 51.90 52.45 10,180,484 -0.58(-1.09%)
Jan 17, 2008 54.89 54.92 52.89 53.03 4,455,880 -1.72(-3.15%)
Jan 16, 2008 54.78 55.59 54.55 54.76 3,734,978 -0.13(-0.24%)
Jan 15, 2008 55.60 55.69 54.89 54.89 4,434,562 -1.26(-2.25%)
Jan 14, 2008 56.14 56.39 55.89 56.15 3,477,796 +0.36(+0.64%)
Jan 11, 2008 55.97 56.52 55.57 55.79 4,445,151 -0.59(-1.05%)
Jan 10, 2008 55.49 56.86 55.24 56.39 5,783,609 +0.53(+0.95%)
Jan 09, 2008 55.28 55.91 54.64 55.86 4,830,447 +0.65(+1.18%)
Jan 08, 2008 56.70 57.00 55.12 55.20 6,407,410 -1.22(-2.16%)
Jan 07, 2008 56.51 56.78 55.99 56.42 5,581,134 +0.36(+0.63%)
Jan 04, 2008 56.98 57.14 56.07 56.07 3,739,632 -1.34(-2.34%)
Jan 03, 2008 57.75 57.91 57.34 57.41 3,281,526 -0.07(-0.13%)
Jan 02, 2008 58.41 58.52 57.32 57.48 3,496,426 -0.67(-1.15%)
Jan 01, 2008 58.50 58.62 58.11 58.15 0 +0.00(+0.00%)
Dec 31, 2007 58.50 58.62 58.11 58.15 4,272,760 -0.40(-0.68%)
Dec 28, 2007 58.95 59.07 58.34 58.54 3,808,814 +0.01(+0.01%)
Dec 27, 2007 59.33 59.33 58.48 58.54 3,890,546 -1.17(-1.97%)
Dec 26, 2007 59.44 59.78 59.34 59.71 3,047,894 +0.04(+0.07%)
Dec 24, 2007 59.47 59.80 59.33 59.67 2,685,777 +0.51(+0.86%)
Dec 21, 2007 58.98 59.27 58.73 59.16 3,665,202 +0.80(+1.38%)
Dec 20, 2007 58.47 58.49 57.63 58.36 6,808,993 +0.37(+0.64%)
Dec 19, 2007 58.26 58.58 57.73 57.99 4,043,218 -0.02(-0.04%)
Dec 18, 2007 58.24 58.33 57.33 58.01 5,367,939 +0.36(+0.62%)
Dec 17, 2007 58.29 58.49 57.62 57.65 4,663,004 -0.80(-1.36%)
Dec 14, 2007 59.04 59.36 58.39 58.45 3,837,223 -1.06(-1.78%)
Dec 13, 2007 59.16 59.53 58.59 59.51 4,768,517 -0.03(-0.06%)
Dec 12, 2007 60.69 60.70 58.63 59.54 5,768,290 +0.40(+0.67%)
Dec 11, 2007 60.98 61.29 59.07 59.15 3,745,972 -1.63(-2.68%)
Dec 10, 2007 60.38 60.95 60.25 60.78 3,164,935 +0.65(+1.08%)
Dec 07, 2007 60.60 60.62 60.12 60.12 6,259,370 -0.16(-0.26%)
Dec 06, 2007 59.30 60.41 59.23 60.28 3,905,086 +0.91(+1.53%)
Dec 05, 2007 59.04 59.44 58.89 59.38 3,169,702 +0.96(+1.65%)
Dec 04, 2007 58.54 58.77 58.31 58.41 3,027,817 -0.47(-0.80%)
Dec 03, 2007 59.41 59.41 58.74 58.89 3,051,104 -0.46(-0.77%)
Nov 30, 2007 59.37 59.60 58.87 59.34 3,692,510 +1.09(+1.88%)
Nov 29, 2007 58.33 58.69 57.99 58.25 3,666,617 -0.12(-0.21%)
Nov 28, 2007 57.42 58.60 57.26 58.37 3,224,948 +1.76(+3.11%)
Nov 27, 2007 56.41 56.94 55.96 56.61 3,000,519 +0.60(+1.07%)
Nov 26, 2007 57.58 57.85 55.93 56.01 2,985,524 -1.47(-2.56%)
Nov 23, 2007 57.08 57.57 56.70 57.48 1,148,149 +0.95(+1.68%)
Nov 21, 2007 57.11 57.28 56.44 56.53 3,194,418 -0.88(-1.54%)
Nov 20, 2007 57.29 57.89 56.56 57.41 3,203,892 +0.14(+0.24%)
Nov 19, 2007 58.05 58.10 57.10 57.28 3,257,756 -1.10(-1.89%)
Nov 16, 2007 58.63 58.70 57.89 58.38 2,961,522 +0.03(+0.05%)
Nov 15, 2007 59.12 59.25 57.96 58.35 2,181,539 -1.03(-1.73%)
Nov 14, 2007 60.20 60.22 59.09 59.38 2,018,949 -0.20(-0.34%)
Nov 13, 2007 58.05 59.65 58.05 59.58 2,378,049 +1.59(+2.74%)
Nov 12, 2007 58.28 59.00 57.94 57.99 3,447,309 -0.44(-0.76%)
Nov 09, 2007 58.26 59.28 57.83 58.44 3,164,742 -0.52(-0.88%)
Nov 08, 2007 58.86 59.21 57.93 58.96 3,048,105 +0.37(+0.63%)
Nov 07, 2007 59.86 60.07 58.54 58.59 2,759,645 -1.95(-3.22%)
Nov 06, 2007 60.12 60.54 59.65 60.54 1,652,856 +0.79(+1.32%)
Nov 05, 2007 59.70 60.15 59.26 59.75 1,703,668 -0.53(-0.88%)
Nov 02, 2007 60.88 60.88 59.44 60.28 1,904,246 -0.14(-0.23%)
Nov 01, 2007 61.46 61.52 60.29 60.41 2,199,567 -1.93(-3.10%)
Oct 31, 2007 62.02 62.50 61.54 62.35 1,936,886 +0.69(+1.12%)
Oct 30, 2007 62.04 62.04 61.55 61.66 1,391,731 -0.48(-0.77%)
Oct 29, 2007 62.23 62.31 61.99 62.14 1,357,366 +0.21(+0.34%)
Oct 26, 2007 61.08 61.95 60.58 61.93 2,198,148 +0.89(+1.46%)
Oct 25, 2007 61.23 61.39 60.35 61.04 2,987,310 -0.18(-0.30%)
Oct 24, 2007 61.06 61.25 60.08 61.22 2,640,067 -0.05(-0.08%)
Oct 23, 2007 61.34 61.36 60.77 61.27 1,837,516 +0.26(+0.43%)
Oct 22, 2007 60.30 61.13 60.30 61.01 3,256,161 +0.34(+0.56%)
Oct 19, 2007 62.08 62.30 60.67 60.67 2,997,799 -1.63(-2.62%)
Oct 18, 2007 62.29 62.46 62.08 62.30 1,684,045 -0.33(-0.53%)
Oct 17, 2007 63.04 63.09 61.93 62.63 2,067,723 +0.03(+0.05%)
Oct 16, 2007 63.04 63.89 62.49 62.60 1,649,265 -0.70(-1.11%)
Oct 15, 2007 63.80 63.85 62.82 63.31 1,223,631 -0.36(-0.57%)
Oct 12, 2007 63.56 63.75 63.46 63.67 1,006,949 +0.14(+0.22%)
Oct 11, 2007 63.78 64.26 63.20 63.53 2,463,685 -0.17(-0.27%)
Oct 10, 2007 63.79 63.80 63.38 63.70 1,465,983 -0.19(-0.29%)
Oct 09, 2007 63.63 63.99 63.35 63.89 1,527,813 +0.48(+0.75%)
Oct 08, 2007 63.62 63.73 63.31 63.41 1,545,617 -0.36(-0.57%)
Oct 05, 2007 63.61 63.96 63.40 63.78 2,239,413 +0.68(+1.08%)
Oct 04, 2007 63.15 63.26 62.99 63.10 1,115,704 +0.06(+0.09%)
Oct 03, 2007 62.95 63.23 62.86 63.04 1,212,037 -0.01(-0.02%)
Oct 02, 2007 63.25 63.27 62.93 63.05 2,941,075 -0.12(-0.20%)
Oct 01, 2007 62.36 63.25 62.31 63.17 3,348,805 +0.90(+1.44%)
Sep 28, 2007 62.44 62.59 62.11 62.28 1,622,767 -0.19(-0.30%)
Sep 27, 2007 62.49 62.59 62.24 62.46 2,494,738 +0.30(+0.49%)
Sep 26, 2007 62.24 62.44 61.78 62.16 1,568,803 +0.38(+0.62%)
Sep 25, 2007 61.82 61.94 61.57 61.78 3,689,938 -0.75(-1.21%)
Sep 24, 2007 62.82 62.93 62.33 62.53 1,719,928 -0.28(-0.45%)
Sep 21, 2007 63.24 63.24 62.81 62.81 1,637,948 +0.27(+0.43%)
Sep 20, 2007 63.24 63.24 62.52 62.54 1,744,771 -0.76(-1.20%)
Sep 19, 2007 63.40 63.64 62.93 63.31 1,783,967 +0.52(+0.83%)
Sep 18, 2007 61.23 62.81 60.98 62.78 2,479,281 +1.91(+3.13%)
Sep 17, 2007 60.99 61.10 60.71 60.88 1,720,342 -0.30(-0.50%)
Sep 14, 2007 60.73 61.25 60.66 61.18 1,659,064 +0.08(+0.13%)
Sep 13, 2007 60.91 61.36 60.81 61.10 1,747,117 +0.58(+0.96%)
Sep 12, 2007 60.31 60.78 60.17 60.52 1,391,731 +0.13(+0.22%)
Sep 11, 2007 59.89 60.47 59.82 60.39 1,435,620 +0.76(+1.28%)
Sep 10, 2007 60.07 60.11 59.12 59.63 1,903,625 -0.48(-0.80%)
Sep 07, 2007 59.92 60.28 59.57 60.11 1,876,850 -0.64(-1.06%)
Sep 06, 2007 60.64 60.83 60.27 60.75 1,762,209 +0.35(+0.58%)
Sep 05, 2007 60.87 60.87 60.23 60.41 1,750,982 -0.78(-1.27%)
Sep 04, 2007 60.46 61.50 60.45 61.18 5,825,151 +0.57(+0.93%)
Aug 31, 2007 60.69 60.96 60.23 60.62 1,580,258 +0.64(+1.06%)
Aug 30, 2007 59.79 60.41 59.73 59.98 1,712,890 -0.35(-0.58%)
Aug 29, 2007 59.37 60.35 59.20 60.33 2,081,249 +1.11(+1.87%)
Aug 28, 2007 60.27 60.30 59.06 59.22 1,533,472 -1.28(-2.12%)
Aug 27, 2007 61.09 61.19 60.50 60.50 1,346,793 -0.69(-1.12%)
Aug 24, 2007 60.62 61.25 60.45 61.19 1,971,528 +0.53(+0.87%)
Aug 23, 2007 60.89 61.08 60.23 60.66 2,045,365 -0.02(-0.04%)
Aug 22, 2007 60.48 60.73 59.92 60.68 1,961,453 +0.78(+1.31%)
Aug 21, 2007 59.86 60.39 59.61 59.90 2,654,420 -0.02(-0.04%)
Aug 20, 2007 60.16 60.18 59.18 59.92 2,361,987 +0.05(+0.08%)
Aug 17, 2007 60.51 60.51 58.77 59.87 1,573,083 +1.10(+1.87%)
Aug 16, 2007 57.18 58.77 56.43 58.77 3,409,028 +0.91(+1.57%)
Aug 15, 2007 58.60 59.34 57.68 57.86 2,267,282 -0.74(-1.26%)
Aug 14, 2007 59.68 59.81 58.49 58.60 1,765,414 -0.99(-1.67%)
Aug 13, 2007 60.18 60.33 59.56 59.60 2,011,138 -0.20(-0.33%)
Aug 10, 2007 58.98 60.12 58.65 59.79 4,265,129 +0.24(+0.40%)
Aug 09, 2007 60.36 61.07 59.55 59.55 3,294,671 -2.15(-3.49%)
Aug 08, 2007 61.04 61.91 60.67 61.70 2,451,413 +0.96(+1.57%)
Aug 07, 2007 59.79 61.20 59.77 60.75 4,897,836 +0.61(+1.01%)
Aug 06, 2007 59.15 60.29 58.32 60.14 3,710,964 +1.16(+1.97%)
Aug 03, 2007 59.56 60.48 58.97 58.98 2,203,184 -1.50(-2.48%)
Aug 02, 2007 60.42 60.70 60.02 60.48 5,485,647 +0.23(+0.38%)
Aug 01, 2007 59.83 60.46 59.19 60.25 4,092,841 +0.25(+0.42%)
Jul 31, 2007 61.04 61.33 59.73 59.99 5,699,728 -0.71(-1.17%)
Jul 30, 2007 60.04 60.84 59.78 60.70 2,918,208 +1.01(+1.69%)
Jul 27, 2007 61.07 61.33 59.70 59.70 4,025,471 -1.28(-2.09%)
Jul 26, 2007 61.86 62.09 60.28 60.97 3,316,393 -1.67(-2.66%)
Jul 25, 2007 62.67 62.99 62.00 62.64 2,582,801 +0.17(+0.27%)
Jul 24, 2007 63.39 63.44 62.23 62.47 3,316,750 -1.33(-2.08%)
Jul 23, 2007 63.92 64.01 63.72 63.80 1,165,830 +0.28(+0.43%)
Jul 20, 2007 64.34 64.41 63.39 63.52 2,361,322 -0.83(-1.28%)
Jul 19, 2007 64.52 64.65 64.21 64.35 954,592 +0.07(+0.11%)
Jul 18, 2007 64.23 64.34 63.73 64.28 2,656,604 -0.09(-0.14%)
Jul 17, 2007 64.49 64.77 64.36 64.36 1,620,972 -0.12(-0.18%)
Jul 16, 2007 64.65 64.84 64.41 64.48 1,237,846 -0.16(-0.25%)
Jul 13, 2007 64.45 64.86 64.36 64.64 2,014,036 +0.30(+0.47%)
Jul 12, 2007 63.51 64.44 63.46 64.33 1,590,885 +1.07(+1.68%)
Jul 11, 2007 62.86 63.31 62.73 63.27 2,347,340 +0.38(+0.61%)
Jul 10, 2007 63.60 63.66 62.88 62.88 3,062,941 -1.04(-1.63%)
Jul 09, 2007 63.94 64.04 63.70 63.93 1,417,428 +0.04(+0.07%)
Jul 06, 2007 63.68 63.94 63.46 63.88 1,442,786 +0.22(+0.35%)
Jul 05, 2007 63.83 63.83 63.38 63.66 1,892,446 -0.17(-0.27%)
Jul 03, 2007 63.75 63.91 63.69 63.83 911,551 +0.19(+0.30%)
Jul 02, 2007 63.23 63.65 63.10 63.65 1,779,306 +0.80(+1.27%)
Jun 29, 2007 63.08 63.45 62.43 62.85 2,328,060 -0.09(-0.14%)
Jun 28, 2007 62.86 63.46 62.80 62.94 2,870,826 -0.30(-0.47%)
Jun 27, 2007 62.19 63.25 62.20 63.23 2,654,590 +0.79(+1.26%)
Jun 26, 2007 63.15 63.26 62.41 62.44 3,178,963 -0.54(-0.85%)
Jun 25, 2007 63.16 63.63 62.68 62.98 2,511,576 -0.20(-0.32%)
Jun 22, 2007 63.88 63.92 63.04 63.18 3,434,199 -0.98(-1.52%)
Jun 21, 2007 63.64 64.16 63.31 64.16 2,170,268 +0.45(+0.71%)
Jun 20, 2007 64.90 64.90 63.65 63.71 2,267,292 -0.98(-1.51%)
Jun 19, 2007 64.46 64.80 64.40 64.69 1,481,302 +0.14(+0.22%)
Jun 18, 2007 64.81 64.85 64.53 64.54 1,937,300 -0.14(-0.22%)
Jun 15, 2007 64.71 64.96 64.62 64.69 965,683 +0.34(+0.53%)
Jun 14, 2007 64.04 64.49 63.98 64.35 1,289,739 +0.37(+0.58%)
Jun 13, 2007 63.33 63.98 63.26 63.98 1,816,952 +0.96(+1.52%)
Jun 12, 2007 63.52 63.83 63.02 63.02 1,325,071 -0.74(-1.16%)
Jun 11, 2007 63.57 64.01 63.42 63.76 1,490,687 +0.16(+0.25%)
Jun 08, 2007 62.88 63.63 62.77 63.60 993,204 +0.77(+1.22%)
Jun 07, 2007 63.91 64.07 62.80 62.83 1,922,809 -1.25(-1.94%)
Jun 06, 2007 64.46 64.49 63.94 64.08 1,493,172 -0.62(-0.96%)
Jun 05, 2007 64.87 64.90 64.47 64.70 1,662,515 -0.33(-0.50%)
Jun 04, 2007 64.84 65.11 64.79 65.03 1,208,587 +0.04(+0.06%)
Jun 01, 2007 64.85 65.10 64.76 64.99 1,199,754 +0.30(+0.47%)
May 31, 2007 64.92 65.01 64.59 64.69 3,408,942 -0.20(-0.30%)
May 30, 2007 64.02 64.90 63.96 64.88 1,289,739 +0.60(+0.94%)
May 29, 2007 64.20 64.44 64.02 64.28 2,845,113 +0.11(+0.17%)
May 25, 2007 63.98 64.23 63.88 64.17 1,225,011 +0.37(+0.58%)
May 24, 2007 64.58 64.72 63.73 63.81 1,523,186 -0.70(-1.09%)
May 23, 2007 64.70 64.92 64.47 64.51 1,397,390 -0.07(-0.11%)
May 22, 2007 64.63 64.87 64.45 64.58 1,266,829 -0.02(-0.03%)
May 21, 2007 64.57 64.86 64.52 64.60 1,854,524 +0.05(+0.08%)
May 18, 2007 64.31 64.55 64.25 64.55 1,036,208 +0.48(+0.75%)
May 17, 2007 64.02 64.33 63.89 64.07 967,870 -0.08(-0.12%)
May 16, 2007 63.79 64.15 63.70 64.15 1,176,568 +0.45(+0.70%)
May 15, 2007 63.74 64.15 63.57 63.70 1,615,728 +0.11(+0.17%)
May 14, 2007 63.69 63.88 63.41 63.60 714,635 -0.09(-0.15%)
May 11, 2007 63.23 63.73 63.23 63.69 916,163 +0.63(+1.00%)
May 10, 2007 63.67 63.69 62.99 63.06 810,831 -0.71(-1.11%)
May 09, 2007 63.55 63.91 63.50 63.77 1,296,640 +0.12(+0.19%)
May 08, 2007 63.47 63.65 63.29 63.65 847,405 +0.00(+0.00%)
May 07, 2007 63.57 63.71 63.54 63.65 986,109 +0.02(+0.03%)
May 04, 2007 63.53 63.69 63.33 63.62 790,474 +0.28(+0.43%)
May 03, 2007 63.14 63.41 63.06 63.35 885,586 +0.40(+0.63%)
May 02, 2007 62.66 63.10 62.63 62.95 838,519 +0.36(+0.57%)
May 01, 2007 62.60 62.69 62.19 62.60 1,373,155 +0.15(+0.24%)
Apr 30, 2007 62.95 63.10 62.44 62.44 932,503 -0.44(-0.70%)
Apr 27, 2007 62.81 62.99 62.64 62.88 764,816 -0.13(-0.20%)
Apr 26, 2007 63.07 63.15 62.82 63.01 1,510,164 -0.08(-0.13%)
Apr 25, 2007 62.68 63.14 62.51 63.09 913,501 +0.64(+1.02%)
Apr 24, 2007 62.59 62.60 62.17 62.45 1,180,675 -0.13(-0.21%)
Apr 23, 2007 62.70 62.86 62.53 62.58 1,053,396 -0.19(-0.30%)
Apr 20, 2007 62.57 62.78 62.45 62.77 1,341,677 +0.59(+0.96%)
Apr 19, 2007 62.03 62.31 61.91 62.17 1,157,214 -0.09(-0.15%)
Apr 18, 2007 62.01 62.48 61.97 62.27 969,409 +0.18(+0.29%)
Apr 17, 2007 62.12 62.28 61.99 62.09 1,023,613 +0.02(+0.04%)
Apr 16, 2007 61.72 62.10 61.66 62.07 722,757 +0.66(+1.07%)
Apr 13, 2007 61.31 61.45 61.12 61.41 734,221 +0.22(+0.37%)
Apr 12, 2007 60.91 61.23 60.72 61.18 1,772,182 +0.23(+0.38%)
Apr 11, 2007 61.34 61.34 60.81 60.95 1,128,263 -0.34(-0.56%)
Apr 10, 2007 61.09 61.33 61.06 61.29 2,127,359 +0.14(+0.23%)
Apr 09, 2007 61.15 61.27 61.07 61.15 917,516 +0.11(+0.18%)
Apr 05, 2007 60.83 61.11 60.78 61.04 1,100,751 +0.23(+0.38%)
Apr 04, 2007 60.83 60.90 60.70 60.81 1,322,725 -0.07(-0.11%)
Apr 03, 2007 60.59 60.99 60.54 60.88 1,278,008 +0.51(+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.