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

Russell 1000 Growth Ishares ETF (NY: IWF )

327.99 +5.94 (+1.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2012 56.79 57.92 56.71 57.90 6,177,662 +1.07(+1.88%)
Dec 28, 2012 57.12 57.41 56.83 56.83 5,007,250 -0.61(-1.06%)
Dec 27, 2012 57.50 57.61 56.82 57.44 3,016,432 -0.02(-0.03%)
Dec 26, 2012 57.95 57.96 57.35 57.46 4,191,732 -0.44(-0.76%)
Dec 24, 2012 57.94 58.00 57.78 57.90 1,493,791 -0.10(-0.17%)
Dec 21, 2012 57.75 58.09 57.64 58.00 3,379,999 -0.43(-0.74%)
Dec 20, 2012 58.28 58.46 58.05 58.43 3,085,770 +0.19(+0.32%)
Dec 19, 2012 58.66 58.72 58.23 58.25 3,059,850 -0.35(-0.60%)
Dec 18, 2012 58.13 58.67 57.98 58.60 6,496,572 +0.64(+1.11%)
Dec 17, 2012 57.48 57.96 57.39 57.96 2,391,112 +0.65(+1.13%)
Dec 14, 2012 57.41 57.56 57.23 57.31 3,697,333 -0.35(-0.61%)
Dec 13, 2012 57.94 58.18 57.50 57.66 3,026,055 -0.34(-0.59%)
Dec 12, 2012 58.31 58.38 57.90 58.00 2,935,934 -0.07(-0.12%)
Dec 11, 2012 57.91 58.37 57.85 58.07 2,723,926 +0.42(+0.73%)
Dec 10, 2012 57.48 57.84 57.46 57.65 3,284,642 +0.11(+0.18%)
Dec 07, 2012 57.80 57.86 57.37 57.55 2,026,735 -0.04(-0.06%)
Dec 06, 2012 57.30 57.67 57.18 57.58 2,003,780 +0.20(+0.35%)
Dec 05, 2012 57.58 57.62 56.94 57.38 1,927,245 -0.11(-0.20%)
Dec 04, 2012 57.60 57.76 57.37 57.49 1,390,166 -0.40(-0.68%)
Nov 30, 2012 57.92 58.00 57.69 57.89 2,246,284 -0.04(-0.06%)
Nov 29, 2012 57.85 58.04 57.63 57.92 3,338,247 +0.31(+0.53%)
Nov 28, 2012 56.93 57.64 56.65 57.62 2,362,795 +0.42(+0.74%)
Nov 27, 2012 57.33 57.53 57.12 57.19 3,326,452 -0.20(-0.35%)
Nov 26, 2012 57.18 57.40 57.01 57.40 1,999,139 -0.01(-0.02%)
Nov 23, 2012 56.95 57.44 56.89 57.41 1,235,511 +0.75(+1.32%)
Nov 21, 2012 56.55 56.73 56.47 56.66 1,872,488 +0.17(+0.30%)
Nov 20, 2012 56.40 56.59 56.08 56.49 2,992,928 +0.03(+0.06%)
Nov 19, 2012 55.86 56.49 55.80 56.46 2,048,392 +1.17(+2.11%)
Nov 16, 2012 55.03 55.38 54.60 55.29 3,025,181 +0.34(+0.62%)
Nov 15, 2012 55.13 55.25 54.72 54.95 2,765,519 -0.15(-0.27%)
Nov 14, 2012 56.02 56.08 54.97 55.09 3,588,549 -0.78(-1.40%)
Nov 13, 2012 55.72 56.40 55.67 55.88 1,727,325 -0.14(-0.25%)
Nov 12, 2012 56.14 56.25 55.87 56.02 2,613,184 +0.08(+0.14%)
Nov 09, 2012 55.74 56.44 55.71 55.94 4,869,366 +0.11(+0.19%)
Nov 08, 2012 56.58 56.76 55.82 55.83 1,920,819 -0.78(-1.38%)
Nov 07, 2012 57.22 57.22 56.31 56.61 1,991,097 -1.05(-1.81%)
Nov 06, 2012 57.48 57.91 57.42 57.66 1,032,182 +0.32(+0.55%)
Nov 05, 2012 57.07 57.44 56.96 57.34 1,677,458 +0.25(+0.43%)
Nov 02, 2012 58.04 58.05 57.09 57.10 2,497,194 -0.60(-1.04%)
Nov 01, 2012 57.12 57.77 57.06 57.70 3,334,622 +0.80(+1.41%)
Oct 31, 2012 57.14 57.24 56.72 56.90 2,978,618 -0.10(-0.17%)
Oct 26, 2012 56.89 56.99 56.99 56.99 1,885,168 +0.11(+0.19%)
Oct 25, 2012 57.22 57.30 56.65 56.89 1,873,534 +0.03(+0.05%)
Oct 24, 2012 57.29 57.34 56.78 56.86 1,822,941 -0.14(-0.25%)
Oct 23, 2012 57.14 57.30 56.77 57.00 2,353,697 -0.59(-1.02%)
Oct 19, 2012 58.55 58.55 57.52 57.59 2,267,528 -1.06(-1.81%)
Oct 18, 2012 58.86 59.00 58.45 58.65 1,573,088 -0.38(-0.64%)
Oct 17, 2012 58.94 59.12 58.83 59.03 1,273,933 -0.02(-0.03%)
Oct 16, 2012 58.64 59.07 58.58 59.05 1,844,294 +0.66(+1.13%)
Oct 15, 2012 58.02 58.44 57.87 58.39 1,860,468 +0.48(+0.83%)
Oct 12, 2012 58.03 58.30 57.82 57.91 1,410,025 -0.06(-0.11%)
Oct 11, 2012 58.39 58.48 57.96 57.97 1,639,780 -0.09(-0.15%)
Oct 10, 2012 58.38 58.44 57.96 58.06 3,305,863 -0.27(-0.47%)
Oct 09, 2012 58.99 59.00 58.31 58.33 1,946,036 -0.74(-1.25%)
Oct 08, 2012 59.21 59.22 58.96 59.07 1,403,653 -0.35(-0.59%)
Oct 05, 2012 59.73 59.86 59.23 59.42 2,497,806 -0.03(-0.04%)
Oct 04, 2012 59.28 59.53 59.19 59.44 1,996,109 +0.30(+0.51%)
Oct 03, 2012 58.95 59.21 58.69 59.15 1,561,384 +0.32(+0.54%)
Oct 02, 2012 58.97 59.07 58.09 58.83 2,335,418 +0.07(+0.12%)
Oct 01, 2012 58.92 59.28 58.61 58.76 2,496,167 +0.15(+0.25%)
Sep 28, 2012 58.72 58.90 58.43 58.61 2,092,082 -0.33(-0.55%)
Sep 27, 2012 58.57 59.08 58.42 58.93 2,260,607 +0.58(+0.99%)
Sep 26, 2012 58.66 58.67 58.16 58.35 4,845,183 -0.33(-0.55%)
Sep 25, 2012 59.47 59.58 58.66 58.68 2,411,569 -0.67(-1.13%)
Sep 24, 2012 59.25 59.50 59.17 59.35 2,607,759 -0.21(-0.36%)
Sep 21, 2012 59.84 59.88 59.55 59.56 2,106,669 -0.04(-0.07%)
Sep 20, 2012 59.40 59.60 59.25 59.60 2,314,214 -0.05(-0.09%)
Sep 19, 2012 59.64 59.83 59.50 59.66 3,109,425 +0.06(+0.10%)
Sep 18, 2012 59.53 59.62 59.43 59.60 1,509,959 +0.02(+0.03%)
Sep 17, 2012 59.61 59.68 59.45 59.58 2,582,553 -0.07(-0.12%)
Sep 14, 2012 59.44 59.92 59.44 59.65 2,333,723 +0.29(+0.49%)
Sep 13, 2012 58.62 59.53 58.55 59.36 2,337,819 +0.78(+1.33%)
Sep 12, 2012 58.58 58.66 58.32 58.58 2,461,463 +0.19(+0.33%)
Sep 11, 2012 58.35 58.59 58.32 58.39 2,267,931 +0.04(+0.08%)
Sep 10, 2012 58.66 58.73 58.30 58.34 2,764,631 -0.38(-0.64%)
Sep 07, 2012 58.66 58.75 58.58 58.72 2,028,443 +0.14(+0.24%)
Sep 06, 2012 57.81 58.58 57.81 58.58 2,064,180 +1.09(+1.90%)
Sep 05, 2012 57.59 57.72 57.39 57.49 1,828,568 -0.07(-0.12%)
Sep 04, 2012 57.54 57.74 57.09 57.56 2,512,788 -0.23(-0.39%)
Aug 31, 2012 57.58 57.78 57.12 57.78 5,901,598 +0.53(+0.93%)
Aug 30, 2012 57.48 57.51 57.17 57.25 1,274,036 -0.46(-0.79%)
Aug 29, 2012 57.76 57.85 57.54 57.70 1,890,111 +0.04(+0.06%)
Aug 27, 2012 57.83 57.90 57.60 57.67 1,197,845 +0.01(+0.02%)
Aug 24, 2012 57.15 57.74 57.12 57.66 2,197,976 +0.39(+0.69%)
Aug 23, 2012 57.57 57.60 57.17 57.27 2,348,172 -0.45(-0.77%)
Aug 22, 2012 57.52 57.82 57.40 57.71 2,166,499 +0.07(+0.12%)
Aug 21, 2012 57.98 58.18 57.48 57.64 2,562,070 -0.22(-0.38%)
Aug 20, 2012 57.84 57.88 57.61 57.86 1,608,435 +0.00(+0.00%)
Aug 17, 2012 57.77 57.93 57.71 57.86 2,685,130 +0.17(+0.30%)
Aug 16, 2012 57.31 57.77 57.20 57.69 1,597,279 +0.43(+0.75%)
Aug 15, 2012 57.07 57.30 57.06 57.26 1,095,643 +0.10(+0.17%)
Aug 14, 2012 57.33 57.35 57.00 57.16 1,627,999 +0.08(+0.14%)
Aug 13, 2012 56.94 57.08 56.72 57.08 1,537,764 +0.03(+0.06%)
Aug 10, 2012 56.79 57.06 56.70 57.05 1,135,502 +0.09(+0.15%)
Aug 09, 2012 56.88 57.06 56.77 56.96 1,219,714 +0.01(+0.02%)
Aug 08, 2012 56.72 57.05 56.66 56.95 1,546,145 +0.04(+0.06%)
Aug 07, 2012 56.85 57.18 56.85 56.92 2,207,446 +0.25(+0.45%)
Aug 06, 2012 56.65 56.90 56.61 56.66 3,714,169 +0.13(+0.23%)
Aug 03, 2012 56.27 56.65 56.26 56.53 1,806,419 +1.02(+1.83%)
Aug 02, 2012 55.38 55.88 55.10 55.52 3,221,886 -0.30(-0.53%)
Aug 01, 2012 56.31 56.33 55.67 55.81 3,385,768 -0.15(-0.27%)
Jul 31, 2012 56.23 56.39 55.96 55.96 2,332,173 -0.34(-0.61%)
Jul 30, 2012 56.32 56.62 56.16 56.30 1,172,499 -0.03(-0.06%)
Jul 27, 2012 55.58 56.47 55.50 56.34 3,412,261 +1.09(+1.96%)
Jul 26, 2012 55.21 55.39 54.89 55.25 6,645,881 +0.86(+1.58%)
Jul 25, 2012 54.53 54.68 54.12 54.40 2,479,654 -0.13(-0.24%)
Jul 24, 2012 55.03 55.05 54.16 54.53 2,278,324 -0.43(-0.78%)
Jul 23, 2012 54.71 55.12 54.37 54.96 1,336,697 -0.62(-1.12%)
Jul 20, 2012 55.88 55.94 55.53 55.58 2,488,710 -0.57(-1.01%)
Jul 19, 2012 56.07 56.37 55.88 56.15 2,506,392 +0.34(+0.61%)
Jul 18, 2012 55.20 55.94 55.19 55.80 2,612,468 +0.52(+0.93%)
Jul 17, 2012 55.24 55.42 54.62 55.29 2,062,586 +0.32(+0.59%)
Jul 16, 2012 55.04 55.22 54.82 54.96 1,310,749 -0.18(-0.33%)
Jul 13, 2012 54.47 55.21 54.47 55.15 1,600,765 +0.82(+1.51%)
Jul 12, 2012 54.23 54.54 53.85 54.33 1,972,562 -0.25(-0.47%)
Jul 11, 2012 54.83 54.87 54.23 54.58 1,707,340 -0.25(-0.46%)
Jul 10, 2012 55.61 55.69 54.62 54.83 1,828,626 -0.48(-0.87%)
Jul 09, 2012 55.31 55.39 55.06 55.31 4,432,277 -0.03(-0.05%)
Jul 06, 2012 55.46 55.57 55.06 55.34 2,476,472 -0.60(-1.08%)
Jul 05, 2012 55.80 56.17 55.66 55.95 2,017,151 -0.03(-0.05%)
Jul 03, 2012 55.46 55.97 55.46 55.97 1,588,392 +0.46(+0.84%)
Jul 02, 2012 55.41 55.56 55.13 55.51 2,750,683 +0.16(+0.28%)
Jun 29, 2012 54.83 55.35 54.68 55.35 2,441,649 +1.46(+2.71%)
Jun 28, 2012 53.82 53.94 53.32 53.89 2,051,421 -0.25(-0.47%)
Jun 27, 2012 53.99 54.31 53.95 54.14 2,250,153 +0.32(+0.59%)
Jun 26, 2012 53.72 53.98 53.43 53.83 2,298,864 +0.22(+0.41%)
Jun 25, 2012 53.89 53.96 53.42 53.61 2,573,604 -0.89(-1.63%)
Jun 22, 2012 54.30 54.58 54.13 54.50 1,998,409 +0.40(+0.74%)
Jun 21, 2012 55.46 55.53 54.04 54.10 3,476,658 -1.35(-2.44%)
Jun 20, 2012 55.58 55.71 55.05 55.45 3,203,827 -0.13(-0.24%)
Jun 19, 2012 55.27 55.78 55.25 55.58 3,035,193 +0.61(+1.11%)
Jun 18, 2012 54.51 55.12 54.35 54.97 2,212,568 +0.29(+0.53%)
Jun 15, 2012 54.25 54.75 54.22 54.68 2,018,504 +0.58(+1.08%)
Jun 14, 2012 53.75 54.28 53.57 54.10 2,886,648 +0.40(+0.75%)
Jun 13, 2012 53.97 54.29 53.49 53.69 2,551,263 -0.49(-0.90%)
Jun 12, 2012 53.78 54.18 53.45 54.18 2,978,611 +0.56(+1.04%)
Jun 11, 2012 54.82 54.87 53.55 53.62 2,727,845 -0.72(-1.33%)
Jun 08, 2012 53.81 54.36 53.56 54.35 1,356,317 +0.43(+0.79%)
Jun 07, 2012 54.58 54.61 53.85 53.92 2,283,812 -0.07(-0.13%)
Jun 06, 2012 53.20 53.99 53.19 53.99 2,504,424 +1.20(+2.28%)
Jun 05, 2012 52.34 52.90 52.30 52.79 2,475,741 +0.27(+0.51%)
Jun 04, 2012 52.46 52.73 51.94 52.52 3,513,746 +0.07(+0.13%)
Jun 01, 2012 53.01 53.15 52.42 52.45 4,963,282 -1.42(-2.64%)
May 31, 2012 54.15 54.23 53.41 53.87 3,292,371 -0.31(-0.56%)
May 30, 2012 54.44 54.50 54.01 54.17 3,363,590 -0.76(-1.38%)
May 29, 2012 54.64 55.08 54.51 54.93 1,870,496 +0.67(+1.24%)
May 25, 2012 54.45 54.54 54.12 54.26 1,616,055 -0.19(-0.35%)
May 24, 2012 54.63 54.64 54.03 54.45 2,011,639 -0.02(-0.03%)
May 23, 2012 53.95 54.56 53.45 54.47 2,715,708 +0.19(+0.35%)
May 22, 2012 54.41 54.74 53.96 54.28 2,831,515 +0.03(+0.05%)
May 21, 2012 53.14 54.30 53.14 54.25 3,166,837 +1.20(+2.27%)
May 18, 2012 53.75 53.91 52.96 53.05 2,662,761 -0.51(-0.94%)
May 17, 2012 54.64 54.71 53.55 53.55 4,389,614 -1.04(-1.90%)
May 16, 2012 55.05 55.26 54.56 54.59 1,998,640 -0.21(-0.38%)
May 15, 2012 55.10 55.44 54.72 54.80 1,859,598 -0.23(-0.41%)
May 14, 2012 55.12 55.46 54.97 55.03 2,674,608 -0.63(-1.13%)
May 11, 2012 55.50 56.15 55.42 55.66 1,326,170 -0.05(-0.09%)
May 10, 2012 56.08 56.10 55.58 55.71 2,221,445 +0.01(+0.02%)
May 09, 2012 55.34 56.05 55.12 55.70 2,988,517 -0.25(-0.45%)
May 08, 2012 55.92 56.08 55.13 55.95 2,213,030 -0.28(-0.50%)
May 07, 2012 56.08 56.42 55.95 56.23 1,767,761 -0.02(-0.03%)
May 04, 2012 57.00 57.01 56.21 56.25 2,573,636 -1.04(-1.81%)
May 03, 2012 57.78 57.85 57.15 57.29 1,865,366 -0.48(-0.83%)
May 02, 2012 57.48 57.80 57.32 57.77 2,119,413 +0.02(+0.03%)
May 01, 2012 57.55 58.21 57.41 57.75 2,031,856 +0.18(+0.32%)
Apr 30, 2012 57.72 57.76 57.45 57.57 1,936,380 -0.25(-0.44%)
Apr 27, 2012 57.79 58.03 57.56 57.82 1,617,481 +0.21(+0.36%)
Apr 26, 2012 57.17 57.68 57.14 57.61 2,877,105 +0.38(+0.67%)
Apr 25, 2012 56.88 57.25 56.86 57.23 1,628,319 +1.03(+1.83%)
Apr 24, 2012 56.24 56.45 55.98 56.20 1,846,933 +0.00(+0.00%)
Apr 23, 2012 56.17 56.26 55.80 56.20 2,147,354 -0.55(-0.97%)
Apr 20, 2012 57.00 57.17 56.71 56.75 1,661,145 +0.04(+0.08%)
Apr 19, 2012 57.10 57.40 56.42 56.70 2,017,449 -0.44(-0.76%)
Apr 18, 2012 57.11 57.35 57.02 57.14 3,231,360 -0.10(-0.17%)
Apr 17, 2012 56.62 57.37 56.57 57.24 1,375,659 +0.94(+1.67%)
Apr 16, 2012 56.85 56.87 56.15 56.29 2,221,516 -0.24(-0.43%)
Apr 13, 2012 57.03 57.06 56.51 56.54 3,950,402 -0.65(-1.13%)
Apr 12, 2012 56.47 57.21 56.44 57.18 2,802,187 +0.81(+1.44%)
Apr 11, 2012 56.49 56.64 56.30 56.37 2,520,046 +0.40(+0.72%)
Apr 10, 2012 56.87 57.02 55.88 55.97 9,283,302 -0.99(-1.73%)
Apr 09, 2012 56.84 57.19 56.77 56.96 1,759,943 -0.62(-1.08%)
Apr 05, 2012 57.26 57.65 57.26 57.58 2,471,853 +0.13(+0.23%)
Apr 04, 2012 57.62 57.65 57.18 57.44 2,449,205 -0.61(-1.05%)
Apr 03, 2012 58.12 58.29 57.75 58.06 2,024,367 -0.09(-0.15%)
Apr 02, 2012 57.61 58.30 57.51 58.14 2,926,570 +0.51(+0.88%)
Mar 30, 2012 57.81 57.81 57.39 57.64 2,399,955 +0.12(+0.21%)
Mar 29, 2012 57.28 57.58 57.04 57.51 1,760,732 -0.03(-0.05%)
Mar 28, 2012 57.92 57.99 57.21 57.54 1,600,861 -0.34(-0.59%)
Mar 27, 2012 58.04 58.10 57.85 57.88 2,168,319 -0.08(-0.14%)
Mar 26, 2012 57.53 57.97 57.50 57.96 1,873,606 +0.81(+1.42%)
Mar 23, 2012 57.10 57.21 56.70 57.15 2,988,692 +0.13(+0.23%)
Mar 22, 2012 57.01 57.13 56.78 57.02 2,514,290 -0.37(-0.64%)
Mar 21, 2012 57.42 57.56 57.25 57.38 4,611,759 +0.02(+0.03%)
Mar 20, 2012 57.32 57.43 57.07 57.36 1,997,646 -0.24(-0.42%)
Mar 19, 2012 57.37 57.72 57.27 57.61 2,259,424 +0.27(+0.47%)
Mar 16, 2012 57.36 57.39 57.19 57.34 1,047,032 +0.05(+0.09%)
Mar 15, 2012 57.11 57.30 56.95 57.28 2,342,160 +0.28(+0.49%)
Mar 14, 2012 57.00 57.16 56.79 57.01 1,968,113 +0.02(+0.03%)
Mar 13, 2012 56.40 57.01 56.27 56.99 1,890,830 +0.96(+1.71%)
Mar 12, 2012 56.09 56.20 55.90 56.03 1,996,234 -0.02(-0.03%)
Mar 09, 2012 56.00 56.21 55.92 56.05 1,383,509 +0.17(+0.31%)
Mar 08, 2012 55.61 55.98 55.48 55.88 2,923,776 +0.58(+1.05%)
Mar 07, 2012 55.02 55.35 55.00 55.29 2,643,762 +0.43(+0.79%)
Mar 06, 2012 55.15 55.15 54.72 54.86 4,907,140 -0.82(-1.47%)
Mar 05, 2012 55.95 55.97 55.48 55.68 2,097,949 -0.36(-0.64%)
Mar 02, 2012 56.13 56.22 55.84 56.03 2,609,075 -0.10(-0.19%)
Mar 01, 2012 56.03 56.28 55.90 56.14 2,480,928 +0.33(+0.59%)
Feb 29, 2012 56.13 56.33 55.73 55.81 2,554,270 -0.25(-0.45%)
Feb 28, 2012 55.90 56.12 55.81 56.06 2,163,368 +0.21(+0.37%)
Feb 27, 2012 55.49 56.04 55.35 55.85 3,464,528 -0.02(-0.03%)
Feb 24, 2012 55.76 55.97 55.74 55.87 1,810,757 +0.19(+0.34%)
Feb 23, 2012 55.41 55.69 55.20 55.68 2,437,019 +0.27(+0.49%)
Feb 22, 2012 55.42 55.58 55.29 55.41 2,456,417 -0.06(-0.11%)
Feb 21, 2012 55.59 55.69 55.26 55.47 1,390,532 +0.05(+0.09%)
Feb 17, 2012 55.58 55.58 55.26 55.41 2,782,219 -0.01(-0.02%)
Feb 16, 2012 54.82 55.47 54.76 55.42 2,201,042 +0.63(+1.16%)
Feb 15, 2012 55.28 55.43 54.71 54.79 1,811,612 -0.30(-0.55%)
Feb 14, 2012 54.94 55.12 54.74 55.09 2,614,996 +0.01(+0.02%)
Feb 13, 2012 55.01 55.13 54.78 55.08 2,941,926 +0.40(+0.73%)
Feb 10, 2012 54.58 54.70 54.44 54.68 1,858,450 -0.35(-0.63%)
Feb 09, 2012 54.95 55.13 54.66 55.03 2,414,506 +0.23(+0.41%)
Feb 08, 2012 54.76 54.89 54.48 54.81 2,244,377 +0.10(+0.17%)
Feb 07, 2012 54.50 54.81 54.29 54.71 2,550,250 +0.11(+0.21%)
Feb 06, 2012 54.42 54.63 54.33 54.60 3,120,797 -0.03(-0.05%)
Feb 03, 2012 54.43 54.65 54.30 54.62 3,037,694 +0.74(+1.37%)
Feb 02, 2012 53.88 54.02 53.69 53.88 3,111,142 +0.10(+0.19%)
Feb 01, 2012 53.66 54.00 53.55 53.78 7,023,452 +0.49(+0.91%)
Jan 31, 2012 53.59 53.64 53.01 53.29 4,268,946 -0.04(-0.08%)
Jan 30, 2012 52.97 53.35 52.76 53.34 2,891,070 -0.07(-0.13%)
Jan 27, 2012 53.09 53.52 53.09 53.41 2,998,325 +0.03(+0.07%)
Jan 26, 2012 53.78 53.99 53.19 53.37 2,778,220 -0.20(-0.37%)
Jan 25, 2012 52.89 53.70 52.82 53.57 2,844,107 +0.67(+1.27%)
Jan 24, 2012 52.56 52.93 52.51 52.90 2,762,789 +0.05(+0.10%)
Jan 23, 2012 52.78 53.10 52.58 52.85 2,226,116 +0.11(+0.21%)
Jan 20, 2012 52.80 52.82 52.61 52.74 1,719,797 -0.12(-0.23%)
Jan 19, 2012 52.66 52.92 52.57 52.86 3,385,787 +0.37(+0.70%)
Jan 18, 2012 51.88 52.49 51.81 52.49 3,097,664 +0.64(+1.24%)
Jan 17, 2012 52.06 52.16 51.77 51.85 2,232,200 +0.24(+0.47%)
Jan 13, 2012 51.49 51.61 51.14 51.61 3,013,594 -0.19(-0.37%)
Jan 12, 2012 51.78 51.83 51.34 51.80 2,699,347 +0.17(+0.34%)
Jan 11, 2012 51.48 51.69 51.38 51.62 1,769,853 -0.03(-0.05%)
Jan 10, 2012 51.73 51.84 51.53 51.65 3,193,053 +0.48(+0.93%)
Jan 09, 2012 51.25 51.29 50.97 51.17 2,700,278 +0.03(+0.05%)
Jan 06, 2012 51.25 51.29 50.94 51.14 6,680,248 -0.06(-0.12%)
Jan 05, 2012 50.87 51.27 50.61 51.21 3,001,229 +0.14(+0.27%)
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.