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

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

116.95 -1.17 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 33.58 34.24 33.46 34.16 3,951,056 +0.64(+1.90%)
Dec 28, 2012 33.59 33.84 33.51 33.52 1,750,264 -0.23(-0.67%)
Dec 27, 2012 33.79 33.83 33.31 33.75 2,591,650 +0.04(+0.10%)
Dec 26, 2012 34.09 34.09 33.71 33.71 2,437,321 -0.30(-0.87%)
Dec 24, 2012 34.11 34.16 33.91 34.01 2,082,502 -0.13(-0.38%)
Dec 21, 2012 33.75 34.14 33.68 34.14 2,439,331 -0.10(-0.31%)
Dec 20, 2012 34.10 34.29 33.98 34.25 5,869,179 +0.20(+0.59%)
Dec 19, 2012 34.14 34.27 33.96 34.05 3,942,758 -0.14(-0.41%)
Dec 18, 2012 33.81 34.21 33.69 34.19 3,217,443 +0.54(+1.61%)
Dec 17, 2012 33.30 33.66 33.28 33.65 1,807,199 +0.41(+1.22%)
Dec 14, 2012 33.24 33.38 33.12 33.24 1,838,389 -0.07(-0.20%)
Dec 13, 2012 33.51 33.59 33.17 33.31 1,803,630 -0.17(-0.52%)
Dec 12, 2012 33.81 33.83 33.42 33.48 6,350,760 -0.17(-0.50%)
Dec 11, 2012 33.55 33.73 33.49 33.65 2,905,591 +0.29(+0.88%)
Dec 10, 2012 33.28 33.42 33.24 33.36 1,544,305 +0.13(+0.39%)
Dec 07, 2012 33.39 33.39 33.10 33.23 1,656,359 +0.00(+0.00%)
Dec 06, 2012 33.17 33.28 33.01 33.23 1,704,798 +0.06(+0.18%)
Dec 05, 2012 33.40 33.40 32.95 33.17 1,559,175 -0.10(-0.30%)
Dec 04, 2012 33.22 33.32 32.97 33.27 990,999 +0.02(+0.07%)
Nov 30, 2012 33.39 33.39 33.10 33.25 1,453,467 -0.08(-0.25%)
Nov 29, 2012 33.23 33.37 33.07 33.33 1,294,759 +0.37(+1.14%)
Nov 28, 2012 32.59 32.96 32.36 32.95 1,208,970 +0.20(+0.63%)
Nov 27, 2012 32.72 32.97 32.68 32.75 1,191,851 -0.00(-0.01%)
Nov 26, 2012 32.55 32.75 32.48 32.75 1,910,821 +0.12(+0.37%)
Nov 23, 2012 32.37 32.63 32.36 32.63 714,771 +0.34(+1.07%)
Nov 21, 2012 32.24 32.30 32.10 32.29 1,252,725 +0.12(+0.38%)
Nov 20, 2012 32.03 32.19 31.89 32.16 1,277,482 +0.10(+0.30%)
Nov 19, 2012 31.69 32.08 31.66 32.07 2,531,793 +0.64(+2.05%)
Nov 16, 2012 31.17 31.48 30.91 31.42 1,392,026 +0.22(+0.71%)
Nov 15, 2012 31.34 31.45 30.97 31.20 3,128,879 -0.21(-0.67%)
Nov 14, 2012 32.00 32.04 31.33 31.41 1,744,034 -0.51(-1.61%)
Nov 13, 2012 31.90 32.24 31.86 31.93 1,411,940 -0.16(-0.49%)
Nov 12, 2012 32.22 32.27 32.04 32.08 1,290,509 -0.09(-0.28%)
Nov 09, 2012 32.00 32.41 31.95 32.17 2,740,295 +0.05(+0.15%)
Nov 08, 2012 32.57 32.65 32.13 32.13 4,685,606 -0.51(-1.55%)
Nov 07, 2012 32.98 32.99 32.45 32.63 2,325,057 -0.76(-2.28%)
Nov 06, 2012 33.19 33.48 33.09 33.39 728,078 +0.30(+0.91%)
Nov 05, 2012 32.85 33.12 32.74 33.09 932,941 +0.26(+0.80%)
Nov 02, 2012 33.43 33.45 32.83 32.83 1,031,390 -0.44(-1.34%)
Nov 01, 2012 32.95 33.34 32.86 33.28 1,688,749 +0.46(+1.39%)
Oct 31, 2012 32.61 32.90 32.52 32.82 1,675,242 +0.19(+0.57%)
Oct 26, 2012 32.74 32.63 32.63 32.63 2,833,703 -0.14(-0.41%)
Oct 25, 2012 32.96 33.03 32.54 32.77 1,227,661 +0.11(+0.33%)
Oct 24, 2012 32.89 32.92 32.55 32.66 1,389,637 -0.10(-0.31%)
Oct 23, 2012 32.64 32.81 32.37 32.76 1,086,731 -0.17(-0.52%)
Oct 19, 2012 33.21 33.24 32.77 32.93 1,299,937 -0.56(-1.67%)
Oct 18, 2012 33.60 33.70 33.47 33.48 1,232,559 -0.17(-0.51%)
Oct 17, 2012 33.44 33.70 33.39 33.66 984,358 +0.30(+0.90%)
Oct 16, 2012 33.28 33.41 33.23 33.35 950,363 +0.26(+0.78%)
Oct 15, 2012 33.01 33.12 32.79 33.10 1,015,178 +0.20(+0.62%)
Oct 12, 2012 33.16 33.25 32.82 32.89 1,098,950 -0.30(-0.89%)
Oct 11, 2012 33.40 33.47 33.13 33.19 1,229,846 +0.08(+0.24%)
Oct 10, 2012 33.20 33.24 33.02 33.11 1,253,134 -0.07(-0.22%)
Oct 09, 2012 33.60 33.61 33.13 33.18 1,581,483 -0.40(-1.18%)
Oct 08, 2012 33.59 33.69 33.51 33.58 1,015,981 -0.19(-0.55%)
Oct 05, 2012 33.94 34.21 33.68 33.77 1,391,500 -0.06(-0.18%)
Oct 04, 2012 33.73 33.85 33.42 33.83 3,303,021 +0.24(+0.71%)
Oct 03, 2012 33.77 33.85 33.45 33.59 1,907,674 -0.14(-0.43%)
Oct 02, 2012 33.88 33.88 33.56 33.73 1,263,041 +0.06(+0.17%)
Oct 01, 2012 33.72 34.01 33.53 33.68 2,080,255 +0.10(+0.29%)
Sep 28, 2012 33.70 33.77 33.48 33.58 1,966,857 -0.22(-0.66%)
Sep 27, 2012 33.54 33.91 33.39 33.80 4,931,039 +0.36(+1.08%)
Sep 26, 2012 33.70 33.76 33.32 33.44 2,342,823 -0.24(-0.71%)
Sep 25, 2012 34.34 34.36 33.64 33.68 2,701,793 -0.49(-1.43%)
Sep 24, 2012 34.16 34.40 34.09 34.17 3,012,784 -0.17(-0.49%)
Sep 21, 2012 34.57 34.59 34.31 34.34 1,788,536 +0.10(+0.28%)
Sep 20, 2012 34.23 34.33 34.02 34.24 2,074,300 -0.15(-0.44%)
Sep 19, 2012 34.67 34.67 34.39 34.39 1,843,944 -0.21(-0.60%)
Sep 18, 2012 34.58 34.63 34.45 34.60 2,688,712 -0.05(-0.14%)
Sep 17, 2012 34.71 34.78 34.50 34.65 3,114,933 -0.22(-0.64%)
Sep 14, 2012 34.67 35.07 34.64 34.87 8,591,909 +0.35(+1.01%)
Sep 13, 2012 34.18 34.78 33.99 34.53 3,491,286 +0.39(+1.13%)
Sep 12, 2012 34.14 34.20 33.92 34.14 1,996,262 +0.13(+0.40%)
Sep 11, 2012 33.96 34.20 33.92 34.00 2,325,226 +0.04(+0.12%)
Sep 10, 2012 34.05 34.14 33.92 33.96 3,231,253 -0.07(-0.20%)
Sep 07, 2012 33.92 34.11 33.84 34.03 2,222,089 +0.24(+0.71%)
Sep 06, 2012 33.39 33.95 33.35 33.79 3,039,829 +0.59(+1.78%)
Sep 05, 2012 33.25 33.38 33.11 33.20 1,602,608 -0.03(-0.10%)
Sep 04, 2012 32.86 33.33 32.62 33.24 2,899,084 +0.37(+1.13%)
Aug 31, 2012 32.99 33.02 32.55 32.87 2,202,326 +0.13(+0.40%)
Aug 30, 2012 32.86 32.90 32.67 32.74 1,479,925 -0.29(-0.88%)
Aug 29, 2012 32.95 33.16 32.86 33.03 1,503,544 +0.27(+0.84%)
Aug 27, 2012 32.86 32.91 32.61 32.75 1,370,277 +0.08(+0.24%)
Aug 24, 2012 32.51 32.80 32.44 32.68 1,644,436 +0.08(+0.24%)
Aug 23, 2012 32.78 32.78 32.48 32.60 2,016,567 -0.20(-0.60%)
Aug 22, 2012 32.85 32.95 32.68 32.79 1,759,930 -0.13(-0.40%)
Aug 21, 2012 33.12 33.40 32.83 32.92 2,569,426 -0.01(-0.04%)
Aug 20, 2012 32.98 32.98 32.72 32.94 1,646,948 -0.08(-0.25%)
Aug 17, 2012 32.82 33.08 32.73 33.02 1,610,543 +0.24(+0.74%)
Aug 16, 2012 32.44 32.86 32.26 32.78 1,908,484 +0.36(+1.10%)
Aug 15, 2012 32.10 32.45 32.04 32.42 1,747,953 +0.22(+0.69%)
Aug 14, 2012 32.45 32.51 32.06 32.20 1,313,528 -0.09(-0.27%)
Aug 13, 2012 32.31 32.37 31.92 32.28 1,324,862 -0.09(-0.27%)
Aug 10, 2012 32.31 32.40 32.19 32.37 1,419,673 -0.08(-0.24%)
Aug 09, 2012 32.33 32.53 32.32 32.45 1,254,560 +0.11(+0.35%)
Aug 08, 2012 32.22 32.46 32.11 32.34 1,606,381 +0.02(+0.05%)
Aug 07, 2012 32.25 32.57 32.21 32.32 1,763,279 +0.27(+0.84%)
Aug 06, 2012 31.88 32.21 31.82 32.05 2,036,475 +0.21(+0.67%)
Aug 03, 2012 31.56 31.98 31.36 31.84 2,115,764 +0.75(+2.41%)
Aug 02, 2012 30.85 31.21 30.79 31.09 2,090,099 -0.03(-0.10%)
Aug 01, 2012 31.79 31.84 31.11 31.12 3,332,559 -0.52(-1.64%)
Jul 31, 2012 31.74 31.98 31.62 31.64 1,722,918 -0.16(-0.49%)
Jul 30, 2012 31.98 32.14 31.71 31.79 1,778,142 -0.20(-0.64%)
Jul 27, 2012 31.35 32.11 31.21 32.00 2,714,443 +0.77(+2.45%)
Jul 26, 2012 31.46 31.54 31.07 31.23 2,439,505 +0.25(+0.81%)
Jul 25, 2012 31.03 31.22 30.86 30.98 1,803,329 +0.04(+0.13%)
Jul 24, 2012 31.36 31.44 30.75 30.94 2,682,755 -0.40(-1.26%)
Jul 23, 2012 31.22 31.46 31.11 31.34 2,260,314 -0.49(-1.53%)
Jul 20, 2012 31.94 31.99 31.74 31.82 2,255,463 -0.34(-1.06%)
Jul 19, 2012 32.35 32.39 32.09 32.16 2,185,764 -0.03(-0.09%)
Jul 18, 2012 31.91 32.38 31.86 32.19 2,207,554 +0.18(+0.57%)
Jul 17, 2012 32.12 32.16 31.59 32.01 2,569,219 +0.08(+0.26%)
Jul 16, 2012 31.94 32.08 31.77 31.93 1,714,572 -0.10(-0.30%)
Jul 13, 2012 31.73 32.12 31.70 32.02 1,774,914 +0.40(+1.28%)
Jul 12, 2012 31.40 31.74 31.15 31.62 2,128,279 -0.02(-0.07%)
Jul 11, 2012 31.83 31.88 31.47 31.64 2,200,873 -0.13(-0.40%)
Jul 10, 2012 32.35 32.40 31.64 31.77 1,769,670 -0.35(-1.10%)
Jul 09, 2012 32.15 32.20 31.91 32.12 1,758,347 -0.05(-0.16%)
Jul 06, 2012 32.25 32.28 32.02 32.17 2,662,813 -0.35(-1.08%)
Jul 05, 2012 32.52 32.67 32.36 32.52 3,248,651 -0.03(-0.08%)
Jul 03, 2012 32.20 32.56 32.13 32.55 1,994,028 +0.40(+1.26%)
Jul 02, 2012 32.08 32.17 31.74 32.15 3,025,120 +0.26(+0.82%)
Jun 29, 2012 31.59 31.95 31.47 31.88 2,873,659 +0.94(+3.02%)
Jun 28, 2012 30.67 30.99 30.50 30.95 2,414,399 -0.01(-0.03%)
Jun 27, 2012 30.58 30.97 30.57 30.96 3,049,835 +0.44(+1.44%)
Jun 26, 2012 30.48 30.67 30.23 30.52 3,036,247 +0.12(+0.39%)
Jun 25, 2012 30.37 30.56 30.31 30.40 5,441,318 -0.47(-1.54%)
Jun 22, 2012 30.68 30.95 30.54 30.87 5,410,936 +0.35(+1.14%)
Jun 21, 2012 31.23 31.30 30.45 30.53 6,076,102 -0.77(-2.47%)
Jun 20, 2012 31.34 31.54 31.11 31.30 3,601,069 -0.06(-0.19%)
Jun 19, 2012 30.95 31.55 30.94 31.36 2,835,606 +0.47(+1.53%)
Jun 18, 2012 30.68 31.02 30.53 30.89 3,544,702 +0.06(+0.18%)
Jun 15, 2012 30.53 30.91 30.44 30.83 2,317,236 +0.33(+1.07%)
Jun 14, 2012 30.20 30.59 30.10 30.51 2,797,579 +0.35(+1.15%)
Jun 13, 2012 30.45 30.64 30.02 30.16 2,478,034 -0.40(-1.29%)
Jun 12, 2012 30.27 30.56 30.00 30.55 3,025,748 +0.37(+1.22%)
Jun 11, 2012 31.15 31.27 30.12 30.19 3,657,677 -0.73(-2.36%)
Jun 08, 2012 30.54 30.94 30.31 30.92 2,478,658 +0.35(+1.14%)
Jun 07, 2012 31.22 31.24 30.56 30.57 6,452,297 -0.15(-0.49%)
Jun 06, 2012 30.22 30.75 30.13 30.72 4,121,884 +0.73(+2.42%)
Jun 05, 2012 29.56 30.03 29.51 29.99 2,447,470 +0.26(+0.89%)
Jun 04, 2012 29.87 29.96 29.43 29.73 4,155,322 -0.05(-0.17%)
Jun 01, 2012 29.97 30.20 29.72 29.78 4,350,788 -0.86(-2.82%)
May 31, 2012 30.71 30.84 30.27 30.65 6,437,461 -0.09(-0.28%)
May 30, 2012 31.03 31.03 30.66 30.73 3,391,744 -0.56(-1.80%)
May 29, 2012 31.13 31.40 30.93 31.30 2,797,809 +0.42(+1.35%)
May 25, 2012 30.82 30.98 30.74 30.88 1,946,156 +0.02(+0.07%)
May 24, 2012 30.83 30.92 30.44 30.86 2,023,322 +0.01(+0.04%)
May 23, 2012 30.36 30.88 30.14 30.85 4,434,568 +0.16(+0.51%)
May 22, 2012 30.85 31.05 30.48 30.69 2,758,016 -0.14(-0.45%)
May 21, 2012 30.34 30.86 30.15 30.83 10,008,491 +0.52(+1.72%)
May 18, 2012 30.59 30.76 30.22 30.31 5,055,482 -0.26(-0.87%)
May 17, 2012 31.26 31.30 30.55 30.57 5,888,091 -0.66(-2.10%)
May 16, 2012 31.55 31.71 31.20 31.23 4,750,608 -0.25(-0.80%)
May 15, 2012 31.46 31.75 31.36 31.48 4,519,455 +0.02(+0.05%)
May 14, 2012 31.54 31.70 31.33 31.46 4,948,853 -0.37(-1.16%)
May 11, 2012 31.59 32.09 31.59 31.83 4,303,545 -0.09(-0.27%)
May 10, 2012 31.99 32.11 31.73 31.92 6,256,516 +0.14(+0.45%)
May 09, 2012 31.55 31.97 31.46 31.78 7,224,079 -0.16(-0.50%)
May 08, 2012 31.75 31.98 31.47 31.94 5,797,374 -0.05(-0.15%)
May 07, 2012 31.74 32.07 31.71 31.98 3,109,516 +0.10(+0.30%)
May 04, 2012 32.33 32.33 31.82 31.89 3,472,204 -0.58(-1.79%)
May 03, 2012 32.92 32.92 32.32 32.47 3,743,306 -0.44(-1.35%)
May 02, 2012 32.50 32.95 32.41 32.91 5,395,677 +0.18(+0.54%)
May 01, 2012 32.72 33.33 32.66 32.74 6,702,749 +0.04(+0.13%)
Apr 30, 2012 33.01 33.04 32.69 32.69 3,048,270 -0.35(-1.05%)
Apr 27, 2012 32.80 33.12 32.49 33.04 2,911,129 +0.31(+0.94%)
Apr 26, 2012 32.47 32.82 32.35 32.73 4,233,326 +0.30(+0.91%)
Apr 25, 2012 32.36 32.62 32.29 32.44 4,089,759 +0.50(+1.58%)
Apr 24, 2012 31.77 32.10 31.65 31.93 4,356,226 +0.18(+0.57%)
Apr 23, 2012 31.76 31.78 31.43 31.75 6,723,464 -0.46(-1.44%)
Apr 20, 2012 32.21 32.51 32.14 32.21 2,809,273 +0.15(+0.47%)
Apr 19, 2012 32.27 32.52 31.84 32.06 5,661,028 -0.17(-0.54%)
Apr 18, 2012 32.30 32.40 32.08 32.24 3,941,562 -0.28(-0.85%)
Apr 17, 2012 32.26 32.80 32.23 32.51 2,680,188 +0.47(+1.48%)
Apr 16, 2012 32.11 32.25 31.71 32.04 3,120,543 +0.07(+0.23%)
Apr 13, 2012 32.25 32.25 31.91 31.97 2,159,852 -0.37(-1.14%)
Apr 12, 2012 31.92 32.46 31.88 32.34 3,136,913 +0.44(+1.39%)
Apr 11, 2012 31.71 31.91 31.65 31.89 4,027,801 +0.46(+1.46%)
Apr 10, 2012 32.08 32.11 31.38 31.43 4,745,502 -0.76(-2.37%)
Apr 09, 2012 32.10 32.31 32.01 32.20 3,095,554 -0.52(-1.58%)
Apr 05, 2012 32.70 32.87 32.64 32.71 2,906,375 -0.15(-0.45%)
Apr 04, 2012 33.03 33.03 32.64 32.86 4,089,372 -0.51(-1.54%)
Apr 03, 2012 33.55 33.63 33.21 33.37 4,057,909 -0.17(-0.52%)
Apr 02, 2012 33.06 33.55 32.95 33.55 4,323,656 +0.40(+1.22%)
Mar 30, 2012 33.46 33.46 33.04 33.14 3,442,744 -0.10(-0.30%)
Mar 29, 2012 33.10 33.30 32.84 33.24 3,835,193 -0.10(-0.29%)
Mar 28, 2012 33.44 33.55 33.04 33.34 3,779,053 -0.14(-0.42%)
Mar 27, 2012 33.76 33.81 33.47 33.48 3,376,679 -0.24(-0.71%)
Mar 26, 2012 33.39 33.73 33.35 33.72 4,241,870 +0.67(+2.04%)
Mar 23, 2012 32.74 33.09 32.49 33.04 2,749,396 +0.31(+0.94%)
Mar 22, 2012 32.74 32.85 32.54 32.73 3,243,527 -0.30(-0.92%)
Mar 21, 2012 33.12 33.25 32.93 33.04 2,437,702 -0.01(-0.03%)
Mar 20, 2012 33.15 33.18 32.90 33.05 3,336,377 -0.30(-0.90%)
Mar 19, 2012 33.06 33.60 32.96 33.35 4,586,884 +0.30(+0.91%)
Mar 16, 2012 33.18 33.21 32.97 33.05 2,337,531 -0.09(-0.27%)
Mar 15, 2012 32.84 33.16 32.72 33.14 3,326,639 +0.26(+0.79%)
Mar 14, 2012 33.13 33.20 32.73 32.88 3,258,957 -0.26(-0.79%)
Mar 13, 2012 32.67 33.14 32.58 33.14 2,545,233 +0.70(+2.15%)
Mar 12, 2012 32.48 32.59 32.29 32.44 2,272,468 -0.00(-0.01%)
Mar 09, 2012 32.06 32.66 32.00 32.44 2,665,485 +0.41(+1.29%)
Mar 08, 2012 31.86 32.10 31.60 32.03 2,010,647 +0.35(+1.11%)
Mar 07, 2012 31.49 31.69 31.40 31.68 2,354,908 +0.28(+0.88%)
Mar 06, 2012 31.64 31.72 31.30 31.40 4,125,221 -0.58(-1.82%)
Mar 05, 2012 31.80 32.04 31.64 31.98 3,152,738 +0.03(+0.09%)
Mar 02, 2012 32.45 32.51 31.79 31.95 4,363,810 -0.51(-1.56%)
Mar 01, 2012 32.38 32.82 32.36 32.46 3,916,299 +0.20(+0.63%)
Feb 29, 2012 32.86 32.99 32.25 32.26 5,210,020 -0.49(-1.48%)
Feb 28, 2012 32.83 33.04 32.57 32.74 2,302,047 -0.07(-0.21%)
Feb 27, 2012 32.59 33.01 32.31 32.81 2,589,735 -0.07(-0.22%)
Feb 24, 2012 33.03 33.04 32.83 32.89 2,054,233 -0.13(-0.41%)
Feb 23, 2012 32.60 33.03 32.44 33.02 2,684,610 +0.42(+1.28%)
Feb 22, 2012 32.74 32.88 32.54 32.60 2,897,569 -0.22(-0.67%)
Feb 21, 2012 33.03 33.14 32.66 32.83 2,571,572 -0.20(-0.59%)
Feb 17, 2012 33.19 33.19 32.98 33.02 2,731,636 +0.02(+0.05%)
Feb 16, 2012 32.41 33.03 32.40 33.00 3,745,198 +0.61(+1.89%)
Feb 15, 2012 32.87 32.87 32.28 32.39 3,488,451 -0.27(-0.84%)
Feb 14, 2012 32.66 32.70 32.40 32.67 3,031,849 -0.15(-0.46%)
Feb 13, 2012 32.77 32.86 32.54 32.82 2,710,015 +0.42(+1.28%)
Feb 10, 2012 32.51 32.57 32.35 32.40 2,774,294 -0.45(-1.36%)
Feb 09, 2012 33.12 33.13 32.66 32.85 4,066,970 -0.17(-0.51%)
Feb 08, 2012 33.04 33.21 32.73 33.02 2,285,904 +0.06(+0.20%)
Feb 07, 2012 33.01 33.13 32.77 32.95 2,653,850 -0.06(-0.17%)
Feb 06, 2012 32.93 33.09 32.88 33.01 2,151,815 -0.14(-0.42%)
Feb 03, 2012 32.91 33.26 32.89 33.15 3,391,151 +0.70(+2.15%)
Feb 02, 2012 32.33 32.56 32.26 32.45 2,978,403 +0.20(+0.63%)
Feb 01, 2012 31.85 32.31 31.74 32.24 4,645,615 +0.67(+2.13%)
Jan 31, 2012 31.73 31.81 31.36 31.57 7,102,977 +0.03(+0.10%)
Jan 30, 2012 31.49 31.65 31.33 31.54 10,207,972 -0.24(-0.75%)
Jan 27, 2012 31.49 31.81 31.44 31.78 5,606,655 +0.14(+0.45%)
Jan 26, 2012 31.91 31.91 31.47 31.64 4,191,119 -0.07(-0.21%)
Jan 25, 2012 31.44 31.77 31.28 31.70 3,580,187 +0.22(+0.70%)
Jan 24, 2012 31.06 31.53 30.97 31.48 3,307,211 +0.19(+0.61%)
Jan 23, 2012 31.35 31.54 31.05 31.29 3,365,610 -0.05(-0.17%)
Jan 20, 2012 31.24 31.43 31.20 31.34 2,208,473 +0.05(+0.15%)
Jan 19, 2012 31.28 31.37 31.07 31.30 3,509,916 +0.18(+0.57%)
Jan 18, 2012 30.54 31.12 30.51 31.12 3,800,209 +0.54(+1.76%)
Jan 17, 2012 30.87 30.93 30.53 30.58 4,103,939 +0.01(+0.04%)
Jan 13, 2012 30.56 30.63 30.28 30.57 6,067,568 -0.20(-0.66%)
Jan 12, 2012 30.74 30.81 30.41 30.77 4,894,753 +0.12(+0.38%)
Jan 11, 2012 30.47 30.69 30.40 30.65 4,885,220 +0.13(+0.41%)
Jan 10, 2012 30.51 30.61 30.42 30.53 3,487,902 +0.40(+1.34%)
Jan 09, 2012 30.15 30.18 29.83 30.12 3,550,648 +0.12(+0.40%)
Jan 06, 2012 30.07 30.23 29.80 30.00 2,753,297 -0.10(-0.33%)
Jan 05, 2012 29.76 30.20 29.40 30.10 5,296,409 +0.18(+0.59%)
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.