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 (%)
Oct 31, 2013 71.03 71.32 70.77 70.87 1,072,560 -0.25(-0.35%)
Oct 30, 2013 71.49 71.59 70.85 71.12 941,975 -0.35(-0.50%)
Oct 29, 2013 71.24 71.48 71.22 71.48 1,157,471 +0.36(+0.51%)
Oct 28, 2013 70.93 71.18 70.91 71.11 1,601,803 +0.07(+0.10%)
Oct 25, 2013 70.81 71.04 70.73 71.04 938,803 +0.25(+0.36%)
Oct 24, 2013 70.77 70.86 70.52 70.79 1,205,785 +0.15(+0.21%)
Oct 23, 2013 70.83 70.83 70.45 70.64 1,502,464 -0.39(-0.55%)
Oct 22, 2013 70.85 71.24 70.82 71.04 1,191,378 +0.42(+0.59%)
Oct 21, 2013 70.69 70.81 70.51 70.62 1,884,849 -0.03(-0.04%)
Oct 18, 2013 70.59 70.71 70.30 70.65 1,691,976 +0.35(+0.50%)
Oct 17, 2013 69.52 70.34 69.50 70.30 1,476,418 +0.56(+0.80%)
Oct 16, 2013 69.20 69.78 69.12 69.74 958,554 +0.98(+1.42%)
Oct 15, 2013 69.11 69.35 68.68 68.76 1,518,332 -0.54(-0.78%)
Oct 14, 2013 68.63 69.32 68.61 69.30 1,253,715 +0.26(+0.37%)
Oct 11, 2013 68.52 69.09 68.42 69.05 1,312,747 +0.48(+0.70%)
Oct 10, 2013 67.82 68.62 67.76 68.57 1,229,645 +1.43(+2.14%)
Oct 09, 2013 67.13 67.42 66.76 67.14 1,664,482 +0.13(+0.19%)
Oct 08, 2013 67.66 67.82 67.00 67.01 2,013,949 -0.70(-1.04%)
Oct 07, 2013 67.70 68.10 67.62 67.71 1,419,732 -0.53(-0.77%)
Oct 04, 2013 67.98 68.33 67.78 68.24 3,832,611 +0.44(+0.65%)
Oct 03, 2013 68.21 68.23 67.48 67.80 1,417,930 -0.59(-0.86%)
Oct 02, 2013 67.99 68.43 67.85 68.39 1,980,537 +0.00(+0.00%)
Oct 01, 2013 67.98 68.52 67.91 68.39 2,096,061 +0.50(+0.73%)
Sep 30, 2013 67.71 68.08 67.56 67.89 4,304,773 -0.42(-0.61%)
Sep 27, 2013 68.22 68.38 68.16 68.31 1,394,869 -0.26(-0.38%)
Sep 26, 2013 68.65 68.89 68.33 68.57 958,906 +0.05(+0.07%)
Sep 25, 2013 68.60 68.84 68.45 68.52 1,539,067 -0.02(-0.03%)
Sep 24, 2013 68.64 68.98 68.45 68.55 2,159,454 -0.17(-0.25%)
Sep 23, 2013 68.89 68.97 68.51 68.72 3,842,139 -0.31(-0.44%)
Sep 20, 2013 69.68 69.71 68.97 69.03 4,349,022 -0.55(-0.79%)
Sep 19, 2013 70.02 70.02 69.50 69.57 2,773,659 -0.22(-0.31%)
Sep 18, 2013 68.99 70.04 68.79 69.79 2,480,206 +0.77(+1.11%)
Sep 17, 2013 68.87 69.06 68.86 69.03 2,387,051 +0.23(+0.33%)
Sep 16, 2013 69.11 69.11 68.68 68.80 1,589,877 +0.44(+0.64%)
Sep 13, 2013 68.23 68.41 68.17 68.36 2,056,111 +0.19(+0.28%)
Sep 12, 2013 68.45 68.51 68.08 68.17 1,345,913 -0.27(-0.40%)
Sep 11, 2013 68.26 68.45 68.07 68.45 1,043,050 +0.19(+0.28%)
Sep 10, 2013 68.19 68.29 68.01 68.26 1,249,807 +0.53(+0.78%)
Sep 09, 2013 67.22 67.77 67.22 67.73 985,321 +0.65(+0.97%)
Sep 06, 2013 67.25 67.47 66.49 67.08 3,413,626 +0.04(+0.06%)
Sep 05, 2013 67.04 67.22 66.95 67.04 865,359 +0.09(+0.14%)
Sep 04, 2013 66.43 67.09 66.32 66.95 1,170,873 +0.57(+0.86%)
Sep 03, 2013 66.93 67.00 66.11 66.38 2,054,595 +0.16(+0.25%)
Aug 30, 2013 66.54 66.54 65.98 66.21 2,694,281 -0.17(-0.26%)
Aug 29, 2013 66.27 66.78 66.21 66.38 2,792,378 -0.04(-0.06%)
Aug 28, 2013 66.14 66.67 66.02 66.42 1,137,565 +0.24(+0.36%)
Aug 27, 2013 66.63 66.85 66.15 66.19 1,524,203 -1.09(-1.62%)
Aug 26, 2013 67.71 67.78 67.22 67.28 1,120,782 -0.32(-0.48%)
Aug 23, 2013 67.51 67.66 67.22 67.60 1,132,215 +0.22(+0.33%)
Aug 22, 2013 66.96 67.48 66.93 67.38 2,056,592 +0.55(+0.82%)
Aug 21, 2013 67.06 67.39 66.65 66.83 1,655,218 -0.47(-0.70%)
Aug 20, 2013 66.98 67.48 66.84 67.30 1,513,545 +0.42(+0.63%)
Aug 19, 2013 67.40 67.51 66.88 66.88 1,324,915 -0.60(-0.88%)
Aug 16, 2013 67.66 67.84 67.35 67.47 1,972,129 -0.27(-0.40%)
Aug 15, 2013 68.09 68.11 67.63 67.75 1,288,255 -0.89(-1.30%)
Aug 14, 2013 68.88 69.03 68.64 68.64 1,456,649 -0.29(-0.42%)
Aug 13, 2013 68.99 69.10 68.54 68.93 1,225,677 +0.13(+0.19%)
Aug 12, 2013 68.59 68.89 68.53 68.80 1,222,203 -0.10(-0.15%)
Aug 09, 2013 69.02 69.21 68.67 68.90 2,526,342 -0.16(-0.24%)
Aug 08, 2013 69.20 69.30 68.72 69.07 1,196,566 +0.20(+0.30%)
Aug 07, 2013 68.85 68.95 68.63 68.86 1,076,218 -0.24(-0.34%)
Aug 06, 2013 69.44 69.49 68.98 69.10 3,177,076 -0.46(-0.66%)
Aug 05, 2013 69.57 69.67 69.40 69.56 1,256,239 -0.08(-0.11%)
Aug 02, 2013 69.54 69.67 69.36 69.64 2,045,581 -0.01(-0.01%)
Aug 01, 2013 69.41 69.72 69.35 69.65 1,555,709 +0.80(+1.16%)
Jul 31, 2013 68.98 69.36 68.78 68.85 2,490,563 +0.07(+0.10%)
Jul 30, 2013 69.12 69.17 68.61 68.78 1,532,366 -0.07(-0.10%)
Jul 29, 2013 68.85 68.99 68.63 68.85 940,131 -0.17(-0.25%)
Jul 26, 2013 68.77 69.05 68.44 69.02 1,075,568 -0.05(-0.08%)
Jul 25, 2013 68.70 69.07 68.55 69.07 1,553,418 +0.22(+0.32%)
Jul 24, 2013 69.47 69.54 68.74 68.85 1,787,605 -0.51(-0.73%)
Jul 23, 2013 69.41 69.48 69.23 69.36 1,092,142 +0.02(+0.03%)
Jul 22, 2013 69.19 69.42 69.10 69.34 1,654,812 +0.16(+0.24%)
Jul 19, 2013 68.84 69.18 68.75 69.17 1,038,260 +0.33(+0.48%)
Jul 18, 2013 68.43 68.96 68.43 68.85 1,064,822 +0.59(+0.86%)
Jul 17, 2013 68.38 68.49 68.18 68.26 840,742 +0.23(+0.34%)
Jul 16, 2013 68.46 68.47 67.87 68.03 2,600,977 -0.36(-0.53%)
Jul 15, 2013 68.29 68.46 68.15 68.39 1,173,741 +0.25(+0.37%)
Jul 12, 2013 68.01 68.18 67.87 68.14 863,924 +0.18(+0.27%)
Jul 11, 2013 67.98 68.05 67.58 67.96 1,926,176 +0.85(+1.27%)
Jul 10, 2013 67.18 67.35 66.91 67.11 2,666,147 -0.10(-0.15%)
Jul 09, 2013 67.11 67.32 66.89 67.21 2,923,123 +0.57(+0.86%)
Jul 08, 2013 66.62 66.78 66.49 66.64 1,408,230 +0.38(+0.57%)
Jul 05, 2013 66.00 66.27 65.51 66.26 1,193,153 +0.67(+1.03%)
Jul 03, 2013 65.31 65.66 65.14 65.58 895,232 +0.08(+0.12%)
Jul 02, 2013 65.61 66.04 65.30 65.51 1,554,975 -0.12(-0.19%)
Jul 01, 2013 65.69 66.13 65.55 65.63 2,479,291 +0.32(+0.49%)
Jun 28, 2013 65.48 65.71 65.12 65.31 2,859,387 -0.27(-0.42%)
Jun 27, 2013 65.40 65.79 65.34 65.58 2,420,384 +0.60(+0.92%)
Jun 26, 2013 65.04 65.18 64.63 64.98 2,200,323 +0.54(+0.83%)
Jun 25, 2013 64.31 64.66 63.88 64.45 3,359,285 +0.75(+1.17%)
Jun 24, 2013 63.88 64.26 63.16 63.70 3,131,996 -0.90(-1.39%)
Jun 21, 2013 64.85 64.91 63.90 64.59 2,897,960 +0.29(+0.45%)
Jun 20, 2013 65.36 65.39 64.15 64.31 3,046,184 -1.66(-2.52%)
Jun 19, 2013 66.86 66.98 65.96 65.97 1,775,720 -0.89(-1.33%)
Jun 18, 2013 66.48 66.99 66.41 66.85 1,707,442 +0.46(+0.69%)
Jun 17, 2013 66.33 66.69 66.04 66.39 1,641,613 +0.51(+0.78%)
Jun 14, 2013 66.24 66.50 65.77 65.88 1,300,267 -0.46(-0.69%)
Jun 13, 2013 65.23 66.43 65.07 66.34 2,096,711 +1.11(+1.71%)
Jun 12, 2013 66.26 66.26 65.13 65.23 1,913,239 -0.50(-0.76%)
Jun 11, 2013 65.93 66.32 65.65 65.72 1,956,012 -0.75(-1.13%)
Jun 10, 2013 66.69 66.71 66.27 66.47 1,250,834 +0.05(+0.08%)
Jun 07, 2013 66.11 66.50 65.76 66.42 1,235,459 +0.78(+1.19%)
Jun 06, 2013 64.93 65.65 64.63 65.64 8,226,607 +0.65(+1.00%)
Jun 05, 2013 65.76 65.86 64.96 64.99 2,311,839 -0.90(-1.36%)
Jun 04, 2013 66.27 66.53 65.61 65.89 2,981,850 -0.36(-0.54%)
Jun 03, 2013 66.11 66.27 65.56 66.25 2,824,507 +0.31(+0.47%)
May 31, 2013 66.76 67.06 65.87 65.93 1,793,659 -0.98(-1.47%)
May 30, 2013 66.67 67.22 66.59 66.92 2,604,842 +0.28(+0.42%)
May 29, 2013 66.59 66.82 66.18 66.64 2,242,355 -0.21(-0.31%)
May 28, 2013 67.22 67.51 66.70 66.85 1,603,831 +0.34(+0.50%)
May 24, 2013 66.20 66.51 66.01 66.51 1,720,692 -0.07(-0.11%)
May 23, 2013 65.99 66.75 65.90 66.58 2,063,726 -0.16(-0.23%)
May 22, 2013 67.43 68.10 66.46 66.74 2,191,628 -0.65(-0.96%)
May 21, 2013 67.24 67.55 67.07 67.38 1,142,980 +0.15(+0.22%)
May 20, 2013 67.06 67.44 67.03 67.24 2,912,042 +0.08(+0.12%)
May 17, 2013 66.71 67.18 66.67 67.16 1,077,668 +0.72(+1.08%)
May 16, 2013 66.60 66.91 66.37 66.44 1,841,918 -0.28(-0.42%)
May 15, 2013 66.20 66.92 66.20 66.72 1,685,071 +1.11(+1.69%)
May 13, 2013 65.46 65.64 65.25 65.62 2,247,575 -0.01(-0.01%)
May 10, 2013 65.42 65.62 65.20 65.62 1,438,995 +0.25(+0.38%)
May 09, 2013 65.68 65.71 65.22 65.37 1,058,279 -0.27(-0.40%)
May 08, 2013 65.27 65.67 65.21 65.64 1,302,056 +0.32(+0.49%)
May 07, 2013 65.10 65.33 64.91 65.32 1,212,557 +0.40(+0.61%)
May 06, 2013 64.73 65.01 64.70 64.92 1,136,873 +0.26(+0.40%)
May 03, 2013 64.60 64.86 64.06 64.66 2,020,063 +0.61(+0.95%)
May 02, 2013 63.75 64.13 63.69 64.06 1,356,657 +0.52(+0.82%)
May 01, 2013 64.09 64.10 63.52 63.53 2,605,515 -0.69(-1.07%)
Apr 30, 2013 64.17 64.24 63.83 64.22 2,474,632 +0.05(+0.09%)
Apr 29, 2013 64.01 64.31 63.86 64.17 2,266,325 +0.40(+0.62%)
Apr 26, 2013 63.81 63.92 63.67 63.77 1,773,332 -0.13(-0.21%)
Apr 25, 2013 63.85 64.24 63.72 63.90 1,379,427 +0.23(+0.37%)
Apr 24, 2013 63.60 63.84 63.50 63.67 1,866,001 +0.11(+0.17%)
Apr 23, 2013 63.15 63.59 62.89 63.56 2,200,783 +0.71(+1.13%)
Apr 22, 2013 62.78 62.99 62.26 62.85 1,376,568 +0.18(+0.29%)
Apr 19, 2013 62.31 62.70 62.08 62.67 1,317,196 +0.55(+0.89%)
Apr 18, 2013 62.52 62.52 61.90 62.12 2,673,240 -0.30(-0.47%)
Apr 17, 2013 62.93 62.93 62.05 62.41 5,377,420 -0.94(-1.49%)
Apr 16, 2013 62.93 63.39 62.75 63.35 2,871,099 +0.83(+1.32%)
Apr 15, 2013 63.79 63.80 62.50 62.53 2,830,799 -1.54(-2.41%)
Apr 12, 2013 64.03 64.23 63.76 64.07 2,030,095 -0.24(-0.38%)
Apr 11, 2013 64.09 64.53 64.00 64.31 1,774,030 +0.30(+0.46%)
Apr 10, 2013 63.57 64.11 63.51 64.02 1,104,463 +0.63(+1.00%)
Apr 09, 2013 63.23 63.61 63.09 63.39 1,622,839 +0.26(+0.41%)
Apr 08, 2013 62.67 63.14 62.52 63.13 1,531,979 +0.39(+0.62%)
Apr 05, 2013 62.13 62.79 62.05 62.74 4,378,182 -0.17(-0.27%)
Apr 04, 2013 62.68 62.99 62.56 62.91 1,369,881 +0.38(+0.61%)
Apr 03, 2013 63.32 63.35 62.38 62.53 2,641,283 -0.75(-1.18%)
Apr 02, 2013 63.33 63.50 63.13 63.28 2,188,291 +0.17(+0.27%)
Apr 01, 2013 63.25 63.42 62.93 63.11 2,072,575 -0.16(-0.26%)
Mar 28, 2013 63.14 63.38 63.03 63.27 2,514,173 +0.15(+0.23%)
Mar 27, 2013 62.75 63.14 62.65 63.12 1,603,037 +0.01(+0.01%)
Mar 26, 2013 62.91 63.14 62.81 63.11 1,819,623 +0.44(+0.70%)
Mar 25, 2013 63.07 63.21 62.42 62.68 3,207,582 -0.22(-0.35%)
Mar 22, 2013 62.70 62.93 62.64 62.90 1,405,272 +0.37(+0.60%)
Mar 21, 2013 62.71 62.97 62.43 62.52 2,911,655 -0.54(-0.85%)
Mar 20, 2013 62.92 63.16 62.89 63.06 2,584,019 +0.46(+0.73%)
Mar 19, 2013 62.94 63.01 62.23 62.60 2,959,810 -0.19(-0.30%)
Mar 18, 2013 62.58 63.06 62.48 62.79 2,189,614 -0.41(-0.65%)
Mar 15, 2013 63.13 63.26 62.91 63.20 2,918,211 -0.02(-0.04%)
Mar 14, 2013 63.00 63.25 62.94 63.22 1,195,584 +0.42(+0.67%)
Mar 13, 2013 62.73 62.87 62.54 62.80 1,328,988 +0.12(+0.19%)
Mar 12, 2013 62.77 62.91 62.54 62.69 1,524,054 -0.10(-0.16%)
Mar 11, 2013 62.56 62.83 62.39 62.79 2,058,791 +0.27(+0.43%)
Mar 08, 2013 62.55 62.61 62.18 62.52 4,594,127 +0.28(+0.45%)
Mar 07, 2013 62.18 62.32 62.14 62.24 1,395,355 +0.14(+0.22%)
Mar 06, 2013 62.14 62.23 61.91 62.10 1,611,044 +0.21(+0.34%)
Mar 05, 2013 61.64 62.07 61.63 61.89 2,915,839 +0.56(+0.91%)
Mar 04, 2013 60.89 61.33 60.79 61.33 1,094,214 +0.33(+0.53%)
Mar 01, 2013 60.62 61.09 60.31 61.00 2,198,517 +0.19(+0.31%)
Feb 28, 2013 60.98 61.32 60.82 60.82 2,176,593 -0.17(-0.28%)
Feb 27, 2013 60.13 61.10 60.07 60.99 1,945,396 +0.84(+1.39%)
Feb 26, 2013 60.05 60.24 59.61 60.15 2,458,003 +0.40(+0.66%)
Feb 25, 2013 61.38 61.40 59.75 59.75 2,670,238 -1.28(-2.10%)
Feb 22, 2013 60.80 61.03 60.63 61.03 2,259,015 +0.54(+0.90%)
Feb 21, 2013 60.73 60.73 60.27 60.49 1,496,598 -0.40(-0.65%)
Feb 20, 2013 61.73 61.73 60.85 60.89 1,606,128 -0.84(-1.36%)
Feb 19, 2013 61.28 61.75 61.28 61.73 2,725,878 +0.53(+0.86%)
Feb 15, 2013 61.41 61.41 60.97 61.20 1,296,225 -0.10(-0.16%)
Feb 14, 2013 61.07 61.39 60.97 61.30 2,184,342 +0.04(+0.06%)
Feb 13, 2013 61.31 61.42 61.07 61.26 1,611,630 +0.10(+0.16%)
Feb 12, 2013 60.91 61.23 60.83 61.16 1,754,411 +0.27(+0.45%)
Feb 11, 2013 60.85 60.92 60.73 60.89 1,603,160 +0.03(+0.05%)
Feb 08, 2013 60.65 60.86 60.62 60.86 2,124,788 +0.29(+0.47%)
Feb 07, 2013 60.72 60.82 60.19 60.57 1,753,976 -0.19(-0.31%)
Feb 06, 2013 60.39 60.76 60.33 60.76 3,381,930 +0.74(+1.24%)
Feb 04, 2013 60.24 60.34 59.97 60.01 3,470,582 -0.61(-1.00%)
Feb 01, 2013 60.48 60.70 60.31 60.62 3,313,565 +0.53(+0.88%)
Jan 31, 2013 60.05 60.24 59.97 60.09 3,257,872 -0.12(-0.20%)
Jan 30, 2013 60.39 60.50 60.14 60.21 1,570,263 -0.19(-0.32%)
Jan 29, 2013 60.05 60.49 60.00 60.41 1,523,037 +0.31(+0.52%)
Jan 28, 2013 60.28 60.29 59.88 60.10 1,261,782 -0.11(-0.18%)
Jan 25, 2013 60.03 60.20 59.86 60.20 1,575,934 +0.41(+0.69%)
Jan 24, 2013 59.72 60.07 59.65 59.79 2,252,351 +0.26(+0.44%)
Jan 23, 2013 59.51 59.61 59.32 59.53 2,053,236 -0.05(-0.09%)
Jan 22, 2013 59.16 59.60 59.09 59.58 1,583,823 +0.40(+0.68%)
Jan 18, 2013 59.03 59.21 58.83 59.18 2,212,169 +0.19(+0.32%)
Jan 17, 2013 58.82 59.15 58.78 58.99 3,309,213 +0.40(+0.68%)
Jan 16, 2013 58.54 58.70 58.47 58.60 2,056,741 -0.05(-0.09%)
Jan 15, 2013 58.27 58.70 58.23 58.65 4,895,378 +0.15(+0.25%)
Jan 14, 2013 58.45 58.51 58.23 58.51 2,106,115 +0.08(+0.13%)
Jan 11, 2013 58.43 58.45 58.22 58.43 3,634,455 -0.02(-0.03%)
Jan 10, 2013 58.22 58.48 58.06 58.44 1,746,660 +0.48(+0.83%)
Jan 09, 2013 57.97 58.13 57.82 57.96 1,736,974 +0.17(+0.30%)
Jan 08, 2013 57.87 57.91 57.57 57.79 2,409,678 -0.18(-0.31%)
Jan 07, 2013 58.04 58.04 57.75 57.97 2,714,322 -0.26(-0.44%)
Jan 04, 2013 57.87 58.28 57.78 58.23 2,344,202 +0.44(+0.77%)
Jan 03, 2013 57.82 57.99 57.62 57.78 3,962,432 -0.09(-0.15%)
Jan 02, 2013 57.49 57.87 57.35 57.87 4,081,407 +1.38(+2.44%)
Dec 31, 2012 55.38 56.49 55.33 56.49 3,795,870 +0.99(+1.79%)
Dec 28, 2012 55.75 56.05 55.48 55.50 4,407,050 -0.61(-1.09%)
Dec 27, 2012 56.29 56.38 55.48 56.11 3,146,887 -0.13(-0.23%)
Dec 26, 2012 56.54 56.58 56.15 56.24 2,986,490 -0.19(-0.34%)
Dec 24, 2012 56.48 56.49 56.33 56.43 1,604,074 -0.12(-0.21%)
Dec 21, 2012 56.39 56.71 56.27 56.55 3,257,260 -0.55(-0.96%)
Dec 20, 2012 56.76 57.13 56.71 57.10 7,153,678 +0.37(+0.66%)
Dec 19, 2012 57.36 57.36 56.73 56.73 2,297,038 -0.43(-0.76%)
Dec 18, 2012 56.62 57.19 56.48 57.16 7,420,170 +0.66(+1.17%)
Dec 17, 2012 56.07 56.51 56.00 56.50 2,854,285 +0.65(+1.17%)
Dec 14, 2012 55.91 55.99 55.76 55.85 2,419,642 -0.12(-0.21%)
Dec 13, 2012 56.24 56.36 55.81 55.96 1,978,594 -0.31(-0.55%)
Dec 12, 2012 56.35 56.68 56.22 56.27 2,645,710 +0.15(+0.26%)
Dec 11, 2012 56.06 56.35 55.98 56.12 2,802,805 +0.25(+0.45%)
Dec 10, 2012 55.72 55.95 55.72 55.87 2,138,392 +0.07(+0.12%)
Dec 07, 2012 55.70 55.81 55.47 55.80 2,923,294 +0.31(+0.56%)
Dec 06, 2012 55.28 55.51 55.21 55.49 2,642,530 +0.16(+0.29%)
Dec 05, 2012 55.05 55.55 54.85 55.33 3,092,490 +0.36(+0.66%)
Dec 04, 2012 55.00 55.22 54.81 54.97 2,383,720 -0.30(-0.54%)
Nov 30, 2012 55.27 55.39 55.09 55.27 2,426,794 +0.04(+0.07%)
Nov 29, 2012 55.19 55.38 54.94 55.23 4,085,339 +0.22(+0.41%)
Nov 28, 2012 54.32 55.01 54.03 55.01 2,014,748 +0.39(+0.72%)
Nov 27, 2012 54.82 55.01 54.54 54.61 2,486,833 -0.30(-0.55%)
Nov 26, 2012 54.78 54.91 54.57 54.91 2,171,824 -0.11(-0.20%)
Nov 23, 2012 54.60 55.03 54.56 55.02 874,142 +0.67(+1.23%)
Nov 21, 2012 54.31 54.37 54.14 54.35 1,557,070 +0.11(+0.20%)
Nov 20, 2012 54.07 54.31 53.82 54.24 1,777,515 +0.05(+0.10%)
Nov 19, 2012 53.83 54.19 53.77 54.19 1,710,847 +1.00(+1.88%)
Nov 16, 2012 53.03 53.29 52.56 53.19 2,685,988 +0.26(+0.49%)
Nov 15, 2012 53.02 53.27 52.74 52.93 2,613,620 -0.07(-0.13%)
Nov 14, 2012 53.93 54.04 52.89 53.00 3,259,112 -0.78(-1.45%)
Nov 13, 2012 53.72 54.35 53.64 53.77 2,454,709 -0.22(-0.41%)
Nov 12, 2012 54.11 54.17 53.90 54.00 2,346,106 +0.01(+0.01%)
Nov 09, 2012 53.79 54.49 53.76 53.99 4,053,551 +0.00(+0.00%)
Nov 08, 2012 54.62 54.93 53.99 53.99 2,324,311 -0.60(-1.10%)
Nov 07, 2012 55.52 55.52 54.35 54.59 2,894,805 -1.42(-2.53%)
Nov 06, 2012 55.63 56.19 55.63 56.01 1,482,850 +0.49(+0.87%)
Nov 05, 2012 55.38 55.61 55.15 55.52 1,771,572 +0.06(+0.11%)
Nov 02, 2012 56.26 56.26 55.38 55.46 2,238,729 -0.51(-0.91%)
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.