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

Russell 2000 Ishares ETF (NY: IWM )

219.92 +1.07 (+0.49%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 27, 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, 2003 45.06 45.20 44.27 44.32 15,909,494 -0.66(-1.46%)
Dec 30, 2003 44.86 45.10 44.72 44.98 7,167,384 +0.12(+0.26%)
Dec 29, 2003 44.38 44.90 44.36 44.86 6,053,902 +0.67(+1.52%)
Dec 26, 2003 44.14 44.30 44.08 44.19 1,887,469 +0.16(+0.35%)
Dec 24, 2003 44.04 44.14 43.95 44.03 1,583,224 -0.05(-0.12%)
Dec 23, 2003 43.80 44.20 43.70 44.08 7,485,379 +0.24(+0.55%)
Dec 22, 2003 43.30 43.84 43.22 43.84 5,484,161 +0.48(+1.12%)
Dec 19, 2003 43.52 43.57 43.07 43.36 9,773,843 -0.14(-0.32%)
Dec 18, 2003 42.84 43.60 42.77 43.50 12,131,055 +0.66(+1.54%)
Dec 17, 2003 42.88 42.92 42.41 42.84 8,634,611 -0.01(-0.02%)
Dec 16, 2003 42.66 42.87 42.10 42.85 10,443,082 +0.28(+0.67%)
Dec 15, 2003 43.58 44.36 42.54 42.56 9,239,351 -1.02(-2.34%)
Dec 12, 2003 43.42 43.58 43.02 43.58 10,578,080 +0.16(+0.37%)
Dec 11, 2003 42.32 43.44 42.26 43.42 11,236,569 +1.18(+2.79%)
Dec 10, 2003 42.80 42.80 41.96 42.24 11,650,312 -0.38(-0.90%)
Dec 09, 2003 43.52 43.58 42.56 42.63 8,875,607 -0.73(-1.69%)
Dec 08, 2003 42.96 43.42 42.84 43.36 7,602,127 +0.20(+0.45%)
Dec 05, 2003 43.58 43.40 42.86 43.16 6,978,887 -0.42(-0.95%)
Dec 04, 2003 43.54 43.57 42.84 43.58 9,633,345 +0.10(+0.23%)
Dec 03, 2003 44.28 44.55 43.46 43.48 6,047,402 -0.80(-1.80%)
Dec 02, 2003 44.34 44.57 44.14 44.28 6,185,150 -0.07(-0.15%)
Dec 01, 2003 43.78 44.34 43.90 44.34 6,436,646 +0.56(+1.29%)
Nov 28, 2003 43.47 43.78 43.46 43.78 1,445,476 +0.21(+0.48%)
Nov 26, 2003 43.64 43.76 43.09 43.57 6,884,889 +0.23(+0.54%)
Nov 25, 2003 43.18 43.54 43.00 43.34 9,965,339 +0.26(+0.60%)
Nov 24, 2003 42.04 43.16 42.32 43.08 9,846,841 +1.04(+2.48%)
Nov 21, 2003 41.66 42.12 41.75 42.04 8,997,355 +0.38(+0.91%)
Nov 20, 2003 41.94 42.30 41.51 41.66 8,273,116 -0.28(-0.68%)
Nov 19, 2003 41.50 42.12 41.46 41.94 9,066,354 +0.44(+1.05%)
Nov 18, 2003 41.96 42.48 41.48 41.50 14,427,018 -0.46(-1.10%)
Nov 17, 2003 42.17 42.20 41.56 41.96 11,581,313 -0.52(-1.21%)
Nov 14, 2003 43.29 43.58 42.40 42.48 7,802,124 -0.82(-1.89%)
Nov 13, 2003 43.03 43.40 42.90 43.30 8,851,107 +0.12(+0.27%)
Nov 12, 2003 42.33 43.18 42.27 43.18 11,142,071 +0.98(+2.31%)
Nov 11, 2003 42.52 42.60 42.00 42.21 8,269,367 -0.29(-0.69%)
Nov 10, 2003 43.40 43.41 42.49 42.50 5,658,659 -0.70(-1.61%)
Nov 07, 2003 43.53 43.70 43.20 43.20 7,245,383 -0.33(-0.76%)
Nov 06, 2003 43.22 43.53 42.82 43.53 8,338,115 +0.34(+0.79%)
Nov 05, 2003 42.89 43.19 42.43 43.19 10,363,583 +0.21(+0.49%)
Nov 04, 2003 42.89 43.20 42.77 42.98 5,920,904 +0.06(+0.13%)
Nov 03, 2003 42.20 43.00 42.48 42.92 6,314,786 +0.72(+1.71%)
Oct 31, 2003 42.52 42.62 41.62 42.20 6,116,151 -0.21(-0.50%)
Oct 30, 2003 42.36 42.90 42.26 42.41 8,562,362 +0.05(+0.12%)
Oct 29, 2003 41.91 42.50 41.83 42.36 11,864,309 +0.28(+0.67%)
Oct 28, 2003 41.09 42.08 41.24 42.08 8,263,117 +0.99(+2.40%)
Oct 27, 2003 40.64 41.24 40.62 41.09 9,377,849 +0.59(+1.46%)
Oct 24, 2003 40.34 40.73 40.11 40.50 11,120,321 -0.10(-0.25%)
Oct 23, 2003 40.66 41.00 40.35 40.60 12,246,303 -0.36(-0.88%)
Oct 22, 2003 41.47 41.56 40.92 40.96 9,137,853 -0.92(-2.19%)
Oct 21, 2003 41.61 42.06 41.59 41.88 10,728,077 +0.19(+0.45%)
Oct 20, 2003 41.58 41.82 41.40 41.69 7,463,880 +0.21(+0.50%)
Oct 17, 2003 42.29 42.36 41.48 41.48 10,813,576 -0.81(-1.91%)
Oct 16, 2003 41.93 42.29 41.90 42.29 4,713,674 +0.36(+0.87%)
Oct 15, 2003 42.46 42.72 41.91 41.92 10,212,585 -0.53(-1.25%)
Oct 14, 2003 42.14 42.40 42.05 42.46 9,155,853 +0.28(+0.65%)
Oct 13, 2003 41.53 42.28 41.56 42.18 6,537,894 +0.65(+1.57%)
Oct 10, 2003 41.54 41.66 41.01 41.53 12,259,803 -0.05(-0.13%)
Oct 09, 2003 41.15 42.08 41.16 41.58 13,023,540 +0.43(+1.05%)
Oct 08, 2003 41.54 41.68 40.98 41.15 6,337,898 -0.32(-0.78%)
Oct 07, 2003 41.24 41.56 40.94 41.47 10,120,837 +0.23(+0.56%)
Oct 06, 2003 40.89 41.28 40.72 41.24 3,450,194 +0.35(+0.86%)
Oct 03, 2003 40.76 41.08 40.62 40.89 10,427,582 +0.64(+1.58%)
Oct 02, 2003 39.98 40.29 39.94 40.25 9,631,345 +0.38(+0.96%)
Oct 01, 2003 38.82 39.98 38.92 39.87 12,878,543 +1.05(+2.70%)
Sep 30, 2003 39.33 39.32 38.46 38.82 17,887,712 -0.51(-1.30%)
Sep 29, 2003 38.64 39.33 38.30 39.33 16,554,483 +0.69(+1.79%)
Sep 26, 2003 39.37 39.44 38.59 38.64 13,316,785 -0.67(-1.71%)
Sep 25, 2003 40.58 40.68 39.31 39.31 9,384,849 -1.14(-2.82%)
Sep 24, 2003 41.43 41.54 40.42 40.45 6,721,891 -0.98(-2.36%)
Sep 23, 2003 40.99 41.43 40.92 41.43 5,882,405 +0.56(+1.36%)
Sep 22, 2003 41.44 41.16 40.70 40.87 5,396,663 -0.57(-1.37%)
Sep 19, 2003 41.48 41.54 41.26 41.44 3,331,446 -0.04(-0.11%)
Sep 18, 2003 41.06 41.50 40.94 41.48 3,590,442 +0.43(+1.04%)
Sep 17, 2003 41.03 41.24 40.87 41.06 4,697,174 -0.01(-0.03%)
Sep 16, 2003 40.46 41.16 40.57 41.07 5,082,418 +0.60(+1.49%)
Sep 15, 2003 40.65 40.92 40.42 40.46 7,820,874 -0.10(-0.25%)
Sep 12, 2003 40.28 40.72 39.92 40.56 6,364,897 +0.08(+0.21%)
Sep 11, 2003 40.15 40.62 40.08 40.48 6,811,390 +0.35(+0.87%)
Sep 10, 2003 40.76 40.76 40.09 40.13 9,299,350 -0.81(-1.97%)
Sep 09, 2003 41.22 41.30 40.84 40.94 5,471,662 -0.30(-0.74%)
Sep 08, 2003 40.86 41.36 40.79 41.24 5,759,157 +0.56(+1.39%)
Sep 05, 2003 40.72 41.19 40.50 40.68 7,865,123 -0.26(-0.64%)
Sep 04, 2003 40.86 41.02 40.62 40.94 6,110,151 +0.17(+0.41%)
Sep 03, 2003 40.71 40.94 40.59 40.77 6,910,138 +0.17(+0.42%)
Sep 02, 2003 39.90 40.60 39.64 40.60 7,930,622 +0.92(+2.31%)
Aug 29, 2003 39.56 39.94 39.47 39.68 4,437,428 +0.16(+0.41%)
Aug 28, 2003 39.32 39.60 38.92 39.52 5,365,163 +0.26(+0.66%)
Aug 27, 2003 38.88 39.28 38.80 39.26 2,986,202 +0.38(+0.98%)
Aug 26, 2003 38.53 38.90 38.04 38.88 6,307,398 +0.15(+0.38%)
Aug 25, 2003 38.70 38.84 38.37 38.73 5,851,905 -0.04(-0.09%)
Aug 22, 2003 39.92 39.92 38.76 38.77 8,912,856 -0.70(-1.76%)
Aug 21, 2003 39.36 39.52 39.24 39.46 5,720,158 +0.32(+0.82%)
Aug 20, 2003 38.80 39.19 38.70 39.14 5,766,407 -0.02(-0.05%)
Aug 19, 2003 38.62 39.16 38.44 39.16 6,560,144 +0.72(+1.87%)
Aug 18, 2003 37.86 38.52 37.73 38.44 4,702,424 +0.75(+1.98%)
Aug 15, 2003 37.68 37.87 37.62 37.70 1,859,970 +0.01(+0.03%)
Aug 14, 2003 37.37 37.71 37.21 37.68 3,628,191 +0.24(+0.65%)
Aug 13, 2003 37.32 37.44 37.12 37.44 9,533,596 +0.12(+0.33%)
Aug 12, 2003 36.68 37.32 36.60 37.32 6,608,143 +0.62(+1.68%)
Aug 11, 2003 36.18 36.70 36.18 36.70 5,669,158 +0.50(+1.38%)
Aug 08, 2003 36.34 36.38 36.06 36.20 5,174,666 -0.08(-0.22%)
Aug 07, 2003 36.20 36.28 35.85 36.28 6,258,149 +0.12(+0.33%)
Aug 06, 2003 36.39 36.58 36.06 36.16 5,598,160 -0.16(-0.45%)
Aug 05, 2003 36.98 37.06 36.32 36.32 7,526,879 -0.64(-1.73%)
Aug 04, 2003 37.26 37.40 36.67 36.96 9,784,842 -0.38(-1.01%)
Aug 01, 2003 37.90 37.98 37.22 37.34 5,798,656 -0.53(-1.40%)
Jul 31, 2003 38.00 38.30 37.79 37.87 6,656,393 +0.08(+0.20%)
Jul 30, 2003 37.98 37.98 37.54 37.80 3,136,699 -0.14(-0.38%)
Jul 29, 2003 37.98 38.10 37.44 37.94 6,159,901 +0.02(+0.05%)
Jul 28, 2003 37.46 37.96 37.43 37.92 4,635,925 +0.46(+1.23%)
Jul 25, 2003 37.18 37.54 36.92 37.46 3,451,194 +0.27(+0.73%)
Jul 24, 2003 37.46 37.78 37.07 37.19 4,952,170 -0.07(-0.19%)
Jul 23, 2003 37.02 37.26 36.67 37.26 5,353,164 +0.25(+0.68%)
Jul 22, 2003 36.69 37.08 36.45 37.01 4,718,174 +0.43(+1.17%)
Jul 21, 2003 36.84 36.94 36.33 36.58 5,129,417 -0.32(-0.87%)
Jul 18, 2003 36.88 37.12 36.62 36.90 5,167,417 +0.25(+0.68%)
Jul 17, 2003 37.51 37.55 36.63 36.65 8,193,868 -1.20(-3.17%)
Jul 16, 2003 38.26 38.30 37.64 37.85 4,331,430 -0.21(-0.55%)
Jul 15, 2003 38.52 38.52 37.80 38.06 4,050,434 -0.10(-0.27%)
Jul 14, 2003 38.19 38.52 37.84 38.16 6,318,648 +0.31(+0.82%)
Jul 11, 2003 37.49 37.88 37.44 37.85 3,096,700 +0.52(+1.38%)
Jul 10, 2003 37.88 37.88 37.26 37.34 4,577,426 -0.74(-1.95%)
Jul 09, 2003 37.81 38.16 37.50 38.08 9,434,598 +0.28(+0.74%)
Jul 08, 2003 37.12 37.90 37.08 37.80 4,562,926 +0.66(+1.78%)
Jul 07, 2003 36.74 37.20 36.74 37.14 4,574,676 +0.76(+2.08%)
Jul 03, 2003 36.41 36.66 36.32 36.38 2,269,963 -0.32(-0.86%)
Jul 02, 2003 35.95 36.70 35.95 36.70 5,221,166 +0.90(+2.50%)
Jul 01, 2003 35.52 35.88 35.10 35.80 7,016,887 +0.24(+0.69%)
Jun 30, 2003 35.88 36.12 35.24 35.56 11,002,823 -0.11(-0.31%)
Jun 27, 2003 36.00 36.35 35.67 35.67 8,073,870 -0.23(-0.64%)
Jun 26, 2003 35.42 35.98 35.36 35.90 7,863,373 +0.60(+1.71%)
Jun 25, 2003 35.07 35.62 35.07 35.30 5,312,664 +0.24(+0.67%)
Jun 24, 2003 34.97 35.29 34.79 35.06 4,363,679 -0.01(-0.03%)
Jun 23, 2003 35.74 35.88 34.96 35.07 4,953,420 -0.64(-1.78%)
Jun 20, 2003 36.12 36.16 35.70 35.71 3,475,444 -0.31(-0.86%)
Jun 19, 2003 36.60 36.74 35.86 36.02 4,784,423 -0.50(-1.36%)
Jun 18, 2003 36.39 36.61 36.23 36.51 2,700,456 -0.02(-0.07%)
Jun 17, 2003 36.65 36.68 36.26 36.54 4,587,676 +0.08(+0.21%)
Jun 16, 2003 36.08 36.50 35.94 36.46 3,880,437 +0.60(+1.68%)
Jun 13, 2003 36.54 36.56 35.83 35.86 3,620,441 -0.71(-1.94%)
Jun 12, 2003 36.59 36.64 36.32 36.56 2,832,954 +0.20(+0.56%)
Jun 11, 2003 36.00 36.42 35.71 36.36 3,890,187 +0.34(+0.94%)
Jun 10, 2003 35.59 36.08 35.58 36.02 3,665,941 +0.53(+1.50%)
Jun 09, 2003 36.08 36.16 35.47 35.49 4,277,931 -0.67(-1.86%)
Jun 06, 2003 36.96 37.23 36.16 36.16 5,399,913 -0.42(-1.15%)
Jun 05, 2003 35.86 36.58 35.74 36.58 3,551,192 +0.59(+1.63%)
Jun 04, 2003 35.50 36.10 35.48 35.99 3,386,445 +0.48(+1.36%)
Jun 03, 2003 35.37 35.51 35.20 35.51 3,034,701 +0.11(+0.32%)
Jun 02, 2003 35.50 35.78 35.26 35.40 7,943,372 +0.18(+0.52%)
May 30, 2003 34.86 35.26 34.75 35.21 8,702,110 +0.62(+1.78%)
May 29, 2003 34.55 34.79 34.06 34.60 5,209,916 +0.22(+0.64%)
May 28, 2003 34.24 34.54 34.24 34.38 2,645,207 +0.23(+0.68%)
May 27, 2003 33.31 34.16 33.31 34.14 3,228,198 +0.78(+2.35%)
May 23, 2003 33.11 33.46 32.96 33.36 1,713,222 +0.26(+0.79%)
May 22, 2003 32.78 33.16 32.74 33.10 4,316,180 +0.33(+1.01%)
May 21, 2003 32.55 32.84 32.47 32.77 3,503,193 +0.12(+0.38%)
May 20, 2003 32.70 32.84 32.34 32.64 5,326,164 -0.01(-0.02%)
May 19, 2003 33.04 33.28 32.61 32.65 5,016,919 -0.58(-1.73%)
May 16, 2003 33.64 33.89 33.22 33.23 4,343,930 -0.42(-1.24%)
May 15, 2003 33.62 33.76 33.48 33.64 1,483,976 +0.13(+0.39%)
May 14, 2003 33.64 33.64 33.36 33.51 4,175,182 -0.02(-0.06%)
May 13, 2003 33.35 33.59 33.10 33.53 3,765,439 +0.20(+0.59%)
May 12, 2003 32.94 33.38 32.92 33.34 3,170,699 +0.36(+1.09%)
May 09, 2003 32.69 32.99 32.60 32.98 2,710,706 +0.47(+1.44%)
May 08, 2003 32.55 32.70 32.43 32.51 5,250,415 -0.27(-0.83%)
May 07, 2003 32.83 32.96 32.69 32.78 4,311,180 -0.20(-0.61%)
May 06, 2003 32.74 33.03 32.72 32.98 3,825,188 +0.31(+0.96%)
May 05, 2003 32.61 32.74 32.50 32.67 4,969,670 +0.15(+0.46%)
May 02, 2003 31.80 32.54 31.80 32.52 4,262,931 +0.80(+2.52%)
May 01, 2003 31.80 31.94 31.40 31.72 3,266,947 -0.04(-0.13%)
Apr 30, 2003 31.54 31.96 31.44 31.76 2,768,955 +0.10(+0.31%)
Apr 29, 2003 31.55 31.82 31.50 31.66 4,068,434 +0.21(+0.68%)
Apr 28, 2003 31.12 31.57 31.02 31.45 2,405,961 +0.55(+1.77%)
Apr 25, 2003 31.30 31.30 30.89 30.90 1,396,227 -0.44(-1.40%)
Apr 24, 2003 31.32 31.48 31.22 31.34 3,131,449 -0.16(-0.51%)
Apr 23, 2003 31.18 31.54 31.18 31.50 2,871,953 +0.33(+1.05%)
Apr 22, 2003 30.48 31.26 30.48 31.17 2,310,712 +0.42(+1.38%)
Apr 21, 2003 30.59 30.75 30.47 30.75 2,249,463 +0.21(+0.68%)
Apr 17, 2003 30.15 30.62 30.10 30.54 4,346,680 +0.46(+1.53%)
Apr 16, 2003 30.45 30.66 30.02 30.08 2,553,458 -0.32(-1.04%)
Apr 15, 2003 30.06 30.40 29.86 30.40 1,578,224 +0.32(+1.08%)
Apr 14, 2003 29.61 30.10 29.61 30.07 2,077,966 +0.54(+1.81%)
Apr 11, 2003 29.91 30.00 29.51 29.54 2,441,460 -0.16(-0.55%)
Apr 10, 2003 29.74 29.82 29.59 29.70 1,961,218 +0.01(+0.03%)
Apr 09, 2003 29.89 30.24 29.53 29.69 5,019,919 -0.16(-0.55%)
Apr 08, 2003 29.88 30.00 29.74 29.86 2,516,959 +0.02(+0.08%)
Apr 07, 2003 30.46 30.58 29.83 29.83 4,210,432 +0.02(+0.07%)
Apr 04, 2003 30.03 30.12 29.73 29.81 1,731,972 -0.09(-0.29%)
Apr 03, 2003 30.16 30.16 29.84 29.90 3,771,439 +0.02(+0.05%)
Apr 02, 2003 29.79 30.08 29.65 29.88 3,499,193 +0.58(+1.99%)
Apr 01, 2003 29.08 29.34 28.89 29.30 2,610,958 +0.50(+1.74%)
Mar 31, 2003 29.06 29.32 28.78 28.80 2,323,712 -0.60(-2.04%)
Mar 28, 2003 29.28 29.56 29.28 29.40 3,469,944 -0.01(-0.04%)
Mar 27, 2003 29.08 29.50 29.04 29.41 1,506,975 +0.20(+0.67%)
Mar 26, 2003 29.57 29.64 29.22 29.22 3,325,696 -0.36(-1.23%)
Mar 25, 2003 29.25 29.70 29.20 29.58 3,720,690 +0.31(+1.07%)
Mar 24, 2003 29.48 29.58 29.12 29.27 6,675,892 -0.64(-2.14%)
Mar 21, 2003 29.73 30.00 29.51 29.91 9,599,845 +0.41(+1.40%)
Mar 20, 2003 29.24 29.60 28.82 29.50 5,528,911 +0.19(+0.66%)
Mar 19, 2003 29.38 29.38 29.04 29.30 4,423,179 -0.07(-0.25%)
Mar 18, 2003 29.16 29.38 28.89 29.38 4,434,928 +0.38(+1.31%)
Mar 17, 2003 28.22 29.07 28.07 29.00 2,761,205 +0.66(+2.31%)
Mar 14, 2003 28.44 28.50 28.14 28.34 4,044,434 +0.04(+0.13%)
Mar 13, 2003 27.92 28.34 27.70 28.30 4,969,420 +0.74(+2.70%)
Mar 12, 2003 27.55 27.63 27.29 27.56 5,917,654 +0.06(+0.22%)
Mar 11, 2003 27.73 27.92 27.50 27.50 2,628,457 -0.20(-0.71%)
Mar 10, 2003 28.00 28.06 27.62 27.70 2,761,455 -0.48(-1.72%)
Mar 07, 2003 27.90 28.34 27.81 28.18 3,481,194 +0.01(+0.04%)
Mar 06, 2003 28.20 28.34 28.06 28.17 2,310,212 -0.23(-0.82%)
Mar 05, 2003 28.31 28.51 28.23 28.40 2,297,713 +0.06(+0.20%)
Mar 04, 2003 28.66 28.66 28.32 28.34 2,155,965 -0.37(-1.30%)
Mar 03, 2003 29.00 29.10 28.50 28.72 3,702,690 -0.09(-0.31%)
Feb 28, 2003 28.84 29.02 28.67 28.80 1,823,220 +0.05(+0.16%)
Feb 27, 2003 28.75 28.92 28.52 28.76 3,675,940 +0.16(+0.55%)
Feb 26, 2003 28.72 28.76 28.40 28.60 2,444,460 -0.14(-0.50%)
Feb 25, 2003 28.36 28.82 28.14 28.74 3,324,196 +0.26(+0.91%)
Feb 24, 2003 28.88 28.88 28.48 28.48 3,162,449 -0.44(-1.53%)
Feb 21, 2003 28.68 29.12 28.46 28.93 3,335,946 +0.25(+0.86%)
Feb 20, 2003 28.77 28.79 28.56 28.68 3,622,691 -0.06(-0.21%)
Feb 19, 2003 29.02 29.02 28.53 28.74 5,092,168 -0.35(-1.21%)
Feb 18, 2003 28.74 29.10 28.74 29.09 2,351,212 +0.57(+2.01%)
Feb 14, 2003 28.30 28.64 28.20 28.52 3,317,196 +0.26(+0.91%)
Feb 13, 2003 28.34 28.36 27.98 28.26 4,383,179 -0.08(-0.27%)
Feb 12, 2003 28.65 28.75 28.27 28.34 9,348,849 -0.40(-1.41%)
Feb 11, 2003 28.91 28.98 28.43 28.74 3,915,437 -0.08(-0.28%)
Feb 10, 2003 28.56 28.85 28.36 28.82 2,662,957 +0.30(+1.04%)
Feb 07, 2003 29.22 29.28 28.51 28.53 6,879,389 -0.53(-1.83%)
Feb 06, 2003 29.13 29.29 28.91 29.06 8,700,860 -0.16(-0.55%)
Feb 05, 2003 29.57 29.60 29.08 29.22 4,294,931 -0.22(-0.75%)
Feb 04, 2003 29.22 29.60 28.98 29.44 5,588,910 +0.00(+0.00%)
Feb 03, 2003 29.76 29.79 29.30 29.44 3,310,946 -0.26(-0.86%)
Jan 31, 2003 29.14 29.70 29.06 29.70 7,288,632 +0.42(+1.42%)
Jan 30, 2003 29.87 29.92 29.19 29.28 4,186,682 -0.48(-1.63%)
Jan 29, 2003 29.42 29.92 28.99 29.76 5,015,419 +0.22(+0.76%)
Jan 28, 2003 29.52 29.78 29.08 29.54 3,291,447 +0.24(+0.82%)
Jan 27, 2003 29.60 29.84 29.25 29.30 4,346,680 -0.45(-1.52%)
Jan 24, 2003 30.40 30.40 29.75 29.75 4,456,178 -0.63(-2.07%)
Jan 23, 2003 30.38 30.62 30.23 30.38 2,766,205 +0.19(+0.62%)
Jan 22, 2003 30.31 30.54 30.18 30.19 4,171,932 -0.26(-0.87%)
Jan 21, 2003 30.96 31.02 30.43 30.46 2,668,207 -0.45(-1.45%)
Jan 17, 2003 31.15 31.59 30.76 30.90 3,020,701 -0.59(-1.88%)
Jan 16, 2003 31.60 31.80 31.35 31.50 2,903,703 -0.04(-0.14%)
Jan 15, 2003 31.56 31.76 31.26 31.54 2,976,952 -0.07(-0.23%)
Jan 14, 2003 31.56 31.78 31.41 31.61 1,957,968 +0.02(+0.06%)
Jan 13, 2003 31.73 31.85 31.27 31.59 2,198,714 +0.07(+0.23%)
Jan 10, 2003 31.13 31.70 31.08 31.52 3,372,445 +0.07(+0.22%)
Jan 09, 2003 31.19 31.62 31.19 31.45 4,785,673 +0.46(+1.47%)
Jan 08, 2003 31.16 31.21 30.88 31.00 4,110,433 -0.31(-1.00%)
Jan 07, 2003 31.48 31.56 31.06 31.31 3,767,189 -0.16(-0.52%)
Jan 06, 2003 31.11 31.69 31.11 31.47 3,648,941 +0.36(+1.17%)
Jan 03, 2003 31.20 31.24 30.93 31.11 4,027,685 -0.05(-0.17%)
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.