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

S&P Smallcap 600 Growth Ishares ETF (NY: IJT )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2009 19.58 19.86 19.48 19.80 461,331 +0.33(+1.68%)
May 28, 2009 19.66 19.73 19.07 19.47 558,110 +0.03(+0.13%)
May 27, 2009 19.68 19.92 19.43 19.45 719,706 -0.34(-1.70%)
May 26, 2009 18.81 19.86 18.75 19.78 438,584 +0.84(+4.42%)
May 22, 2009 19.29 19.29 18.93 18.94 481,395 -0.20(-1.05%)
May 21, 2009 19.26 19.37 18.84 19.14 534,049 -0.32(-1.66%)
May 20, 2009 19.80 20.14 19.44 19.47 698,701 -0.14(-0.69%)
May 19, 2009 19.57 19.83 19.38 19.60 743,105 +0.00(+0.02%)
May 18, 2009 19.21 19.64 19.14 19.60 667,961 +0.64(+3.38%)
May 15, 2009 18.93 19.22 18.83 18.96 1,076,942 +0.00(+0.02%)
May 14, 2009 18.84 19.31 18.68 18.95 930,571 +0.20(+1.05%)
May 13, 2009 19.30 19.34 18.72 18.76 1,548,326 -0.89(-4.53%)
May 12, 2009 20.18 20.18 19.29 19.65 835,521 -0.32(-1.62%)
May 11, 2009 19.93 20.09 19.78 19.97 1,367,174 -0.30(-1.46%)
May 08, 2009 20.07 20.33 19.79 20.27 920,753 +0.50(+2.54%)
May 07, 2009 20.46 20.50 19.59 19.76 956,429 -0.33(-1.63%)
May 06, 2009 20.26 20.33 19.72 20.09 1,509,980 +0.09(+0.46%)
May 05, 2009 20.00 20.06 19.72 20.00 763,010 -0.07(-0.33%)
May 04, 2009 19.86 20.09 19.81 20.06 1,222,955 +0.62(+3.18%)
May 01, 2009 19.31 19.60 19.25 19.45 1,145,065 +0.09(+0.47%)
Apr 30, 2009 19.73 19.97 19.35 19.35 1,268,998 -0.01(-0.07%)
Apr 29, 2009 19.02 19.63 18.92 19.37 1,148,258 +0.59(+3.16%)
Apr 28, 2009 18.56 19.11 18.51 18.77 1,977,603 +0.01(+0.07%)
Apr 27, 2009 18.60 18.98 18.45 18.76 523,085 -0.13(-0.67%)
Apr 24, 2009 18.72 19.11 18.56 18.89 1,498,866 +0.34(+1.81%)
Apr 23, 2009 18.73 18.76 18.27 18.55 1,584,358 -0.14(-0.72%)
Apr 22, 2009 18.22 19.13 18.21 18.69 2,538,460 +0.14(+0.75%)
Apr 21, 2009 17.94 18.59 17.90 18.55 2,189,664 +0.52(+2.88%)
Apr 20, 2009 18.52 18.53 18.01 18.03 1,252,397 -0.83(-4.42%)
Apr 17, 2009 18.72 18.98 18.52 18.86 1,423,545 +0.27(+1.45%)
Apr 16, 2009 18.23 18.70 18.02 18.59 1,440,199 +0.55(+3.05%)
Apr 15, 2009 17.77 18.09 17.73 18.04 1,429,710 +0.14(+0.78%)
Apr 14, 2009 18.01 18.24 17.82 17.90 1,632,794 -0.45(-2.47%)
Apr 13, 2009 18.20 18.42 17.91 18.36 1,113,288 +0.04(+0.24%)
Apr 09, 2009 17.84 18.33 17.75 18.31 771,838 +0.96(+5.55%)
Apr 08, 2009 17.13 17.37 16.98 17.35 763,650 +0.32(+1.90%)
Apr 07, 2009 17.41 17.48 17.00 17.03 784,788 -0.65(-3.70%)
Apr 06, 2009 17.69 17.76 17.35 17.68 765,834 -0.23(-1.29%)
Apr 03, 2009 17.63 17.93 17.51 17.91 3,032,209 +0.24(+1.33%)
Apr 02, 2009 17.40 17.97 17.29 17.68 384,107 +0.79(+4.70%)
Apr 01, 2009 16.37 16.90 16.27 16.88 329,972 +0.33(+1.98%)
Mar 31, 2009 16.62 17.06 16.46 16.55 408,144 +0.09(+0.53%)
Mar 30, 2009 16.55 16.84 16.09 16.47 596,076 -0.93(-5.36%)
Mar 26, 2009 16.99 17.42 16.85 17.40 875,251 +0.69(+4.12%)
Mar 25, 2009 16.49 16.96 16.06 16.71 709,256 +0.33(+2.02%)
Mar 24, 2009 16.66 16.79 16.31 16.38 1,237,565 -0.42(-2.49%)
Mar 23, 2009 16.30 16.82 16.26 16.80 736,442 +1.10(+7.03%)
Mar 20, 2009 16.29 16.38 15.61 15.70 760,233 -0.44(-2.73%)
Mar 19, 2009 16.57 16.61 16.11 16.14 774,728 -0.18(-1.10%)
Mar 18, 2009 15.76 16.47 15.67 16.32 524,792 +0.47(+2.94%)
Mar 17, 2009 15.28 15.85 15.20 15.85 606,911 +0.56(+3.68%)
Mar 16, 2009 15.72 15.79 15.25 15.29 680,259 -0.23(-1.49%)
Mar 13, 2009 15.47 15.58 15.26 15.52 0 +0.21(+1.40%)
Mar 12, 2009 14.53 15.39 14.30 15.30 490,611 +0.73(+5.03%)
Mar 11, 2009 14.65 14.91 14.44 14.57 1,146,795 +0.12(+0.81%)
Mar 10, 2009 13.98 14.52 13.95 14.45 949,798 +0.75(+5.44%)
Mar 09, 2009 13.79 14.20 13.66 13.71 1,316,323 -0.28(-2.03%)
Mar 06, 2009 14.17 14.31 13.71 13.99 0 -0.09(-0.62%)
Mar 05, 2009 14.32 14.54 14.06 14.08 765,955 -0.62(-4.24%)
Mar 04, 2009 14.82 14.95 14.43 14.70 607,789 +0.10(+0.72%)
Mar 02, 2009 15.08 15.22 14.58 14.60 1,341,580 -0.92(-5.93%)
Feb 27, 2009 15.32 15.74 15.21 15.52 0 -0.02(-0.14%)
Feb 26, 2009 15.99 16.07 15.48 15.54 679,339 -0.31(-1.93%)
Feb 25, 2009 16.03 16.18 15.62 15.84 850,994 -0.31(-1.89%)
Feb 24, 2009 15.78 16.27 15.35 16.15 751,820 +0.51(+3.29%)
Feb 23, 2009 16.39 16.40 15.63 15.64 892,693 -0.67(-4.09%)
Feb 20, 2009 16.24 16.52 16.01 16.30 1,670,649 -0.20(-1.19%)
Feb 19, 2009 16.91 16.94 16.48 16.50 871,505 -0.20(-1.19%)
Feb 18, 2009 17.01 17.01 16.57 16.70 1,185,088 -0.19(-1.14%)
Feb 17, 2009 17.43 17.43 16.79 16.89 1,307,516 -0.64(-3.66%)
Feb 13, 2009 17.63 17.86 17.51 17.53 1,349,059 -0.07(-0.40%)
Feb 12, 2009 17.12 17.62 17.01 17.60 1,720,940 +0.15(+0.85%)
Feb 11, 2009 17.51 17.61 17.18 17.45 1,637,216 +0.01(+0.05%)
Feb 10, 2009 17.96 18.31 17.35 17.44 1,267,867 -0.74(-4.08%)
Feb 09, 2009 18.33 18.39 18.03 18.19 1,049,355 -0.17(-0.92%)
Feb 06, 2009 17.85 18.50 17.79 18.36 1,892,423 +0.56(+3.16%)
Feb 05, 2009 17.34 18.00 17.34 17.79 1,226,865 +0.30(+1.72%)
Feb 04, 2009 17.57 17.91 17.40 17.49 1,305,938 -0.11(-0.62%)
Feb 03, 2009 17.54 17.71 17.28 17.60 1,470,270 +0.16(+0.90%)
Feb 02, 2009 17.10 17.55 16.97 17.44 1,141,513 +0.03(+0.20%)
Jan 30, 2009 17.88 17.92 17.29 17.41 0 -0.27(-1.53%)
Jan 29, 2009 18.18 18.19 17.66 17.68 1,427,600 -0.72(-3.93%)
Jan 28, 2009 18.02 18.56 18.02 18.40 1,278,225 +0.65(+3.63%)
Jan 27, 2009 17.66 17.92 17.54 17.76 1,665,085 +0.18(+1.02%)
Jan 26, 2009 17.46 17.99 17.35 17.58 1,697,624 +0.15(+0.88%)
Jan 23, 2009 16.94 17.68 16.91 17.43 1,701,291 +0.00(+0.02%)
Jan 22, 2009 17.40 17.78 17.09 17.42 2,362,043 -0.38(-2.13%)
Jan 21, 2009 17.36 17.90 17.00 17.80 2,062,520 +0.67(+3.92%)
Jan 20, 2009 18.04 18.07 17.11 17.13 2,109,288 -1.09(-5.96%)
Jan 16, 2009 18.33 18.39 17.64 18.22 1,781,644 +0.18(+0.99%)
Jan 15, 2009 17.76 18.21 17.25 18.04 1,242,097 +0.28(+1.57%)
Jan 14, 2009 18.16 18.23 17.68 17.76 1,187,063 -0.73(-3.96%)
Jan 13, 2009 18.28 18.60 18.23 18.49 1,742,609 +0.15(+0.83%)
Jan 12, 2009 18.73 18.73 18.25 18.34 701,220 -0.43(-2.30%)
Jan 09, 2009 19.53 19.53 18.74 18.77 1,192,716 -0.66(-3.41%)
Jan 08, 2009 19.27 19.54 19.18 19.43 778,997 +0.04(+0.20%)
Jan 07, 2009 19.70 19.74 19.18 19.39 921,606 -0.67(-3.33%)
Jan 06, 2009 20.05 20.28 19.88 20.06 1,211,641 +0.22(+1.12%)
Jan 05, 2009 19.89 19.99 19.52 19.84 1,665,752 +0.00(+0.00%)
Jan 02, 2009 19.47 20.00 19.40 19.84 0 +0.41(+2.11%)
Jan 01, 2009 19.09 19.80 19.04 19.43 0 +0.00(+0.00%)
Dec 31, 2008 19.09 19.80 19.04 19.43 860,482 +0.39(+2.05%)
Dec 30, 2008 18.60 19.05 18.46 19.04 1,168,317 +0.62(+3.35%)
Dec 29, 2008 18.66 18.68 18.13 18.42 874,982 -0.24(-1.31%)
Dec 26, 2008 18.53 18.68 18.39 18.67 324,461 +0.26(+1.40%)
Dec 24, 2008 18.39 18.51 18.16 18.41 453,350 -0.08(-0.42%)
Dec 23, 2008 18.88 18.97 18.36 18.49 981,420 -0.14(-0.73%)
Dec 22, 2008 19.19 19.19 18.19 18.62 1,107,499 -0.46(-2.40%)
Dec 19, 2008 19.18 19.52 18.90 19.08 922,906 +0.17(+0.92%)
Dec 18, 2008 19.21 19.46 18.70 18.91 753,981 -0.30(-1.56%)
Dec 17, 2008 18.71 19.43 18.64 19.21 2,045,073 +0.26(+1.38%)
Dec 16, 2008 18.17 18.97 18.17 18.94 667,578 +1.02(+5.72%)
Dec 15, 2008 18.57 18.63 17.62 17.92 1,008,121 -0.51(-2.77%)
Dec 12, 2008 17.48 18.52 17.44 18.43 1,520,588 +0.47(+2.64%)
Dec 11, 2008 18.62 18.87 17.75 17.96 1,604,223 -0.88(-4.65%)
Dec 10, 2008 18.67 19.14 18.55 18.83 1,686,500 +0.38(+2.08%)
Dec 09, 2008 18.80 19.37 18.29 18.45 1,568,184 -0.51(-2.72%)
Dec 08, 2008 18.64 19.14 18.56 18.96 766,343 +0.75(+4.14%)
Dec 05, 2008 17.30 18.23 16.88 18.21 1,152,774 +0.68(+3.88%)
Dec 04, 2008 17.67 18.38 17.21 17.53 1,043,869 -0.52(-2.90%)
Dec 03, 2008 17.45 18.13 17.09 18.05 1,706,167 +0.46(+2.63%)
Dec 02, 2008 17.12 17.59 16.82 17.59 1,871,216 +0.78(+4.64%)
Dec 01, 2008 18.20 18.39 16.75 16.81 7,807,397 -1.94(-10.35%)
Nov 28, 2008 18.31 18.75 18.22 18.75 826,281 +0.28(+1.53%)
Nov 26, 2008 17.10 18.53 17.10 18.46 1,143,687 +0.95(+5.43%)
Nov 25, 2008 17.48 17.55 16.97 17.51 1,760,651 +0.23(+1.31%)
Nov 24, 2008 16.50 17.46 16.35 17.29 2,211,290 +1.00(+6.16%)
Nov 21, 2008 15.72 16.37 14.93 16.28 2,419,075 +0.87(+5.63%)
Nov 20, 2008 16.32 16.70 15.39 15.42 1,104,804 -1.03(-6.26%)
Nov 19, 2008 17.71 17.91 16.45 16.45 439,345 -1.29(-7.28%)
Nov 18, 2008 17.88 18.23 17.22 17.74 527,934 -0.22(-1.24%)
Nov 17, 2008 18.01 18.43 17.86 17.96 445,132 -0.19(-1.06%)
Nov 14, 2008 18.90 19.16 18.11 18.15 412,589 -1.18(-6.09%)
Nov 13, 2008 17.99 19.33 17.12 19.33 1,188,785 +1.33(+7.36%)
Nov 12, 2008 18.69 18.81 17.97 18.00 545,952 -1.00(-5.25%)
Nov 11, 2008 19.13 19.55 18.86 19.00 717,314 -0.46(-2.35%)
Nov 10, 2008 20.15 20.35 19.24 19.46 767,210 -0.30(-1.52%)
Nov 07, 2008 19.75 20.01 19.36 19.76 280,385 +0.21(+1.06%)
Nov 06, 2008 20.08 20.30 19.55 19.55 380,025 -0.67(-3.31%)
Nov 05, 2008 21.14 21.21 20.19 20.22 332,779 -1.10(-5.17%)
Nov 04, 2008 21.59 21.59 20.93 21.32 542,906 +0.33(+1.56%)
Nov 03, 2008 20.98 21.25 20.83 21.00 745,868 -0.03(-0.15%)
Oct 31, 2008 20.27 21.16 19.89 21.03 490,244 +0.82(+4.08%)
Oct 30, 2008 19.86 20.32 19.54 20.20 335,564 +0.92(+4.75%)
Oct 29, 2008 19.18 20.06 18.73 19.29 355,674 +0.34(+1.79%)
Oct 28, 2008 18.22 18.95 17.40 18.95 488,792 +1.23(+6.94%)
Oct 27, 2008 18.02 18.72 17.72 17.72 394,036 -0.86(-4.65%)
Oct 24, 2008 18.05 18.93 17.82 18.58 610,782 -0.75(-3.86%)
Oct 23, 2008 19.97 20.02 18.39 19.33 696,114 -0.44(-2.23%)
Oct 22, 2008 20.47 20.62 19.45 19.77 360,509 -1.16(-5.56%)
Oct 21, 2008 21.41 21.59 20.89 20.93 385,527 -0.62(-2.87%)
Oct 20, 2008 20.97 21.57 20.80 21.55 296,865 +0.91(+4.39%)
Oct 17, 2008 20.19 21.69 19.95 20.64 750,859 -0.43(-2.03%)
Oct 16, 2008 20.31 21.07 19.18 21.07 536,941 +1.05(+5.25%)
Oct 15, 2008 21.41 21.92 19.90 20.02 349,325 -1.77(-8.10%)
Oct 14, 2008 23.47 23.79 21.52 21.79 696,793 -0.71(-3.14%)
Oct 13, 2008 21.90 22.53 21.36 22.49 476,744 +1.84(+8.92%)
Oct 10, 2008 18.71 21.15 18.60 20.65 985,250 +0.51(+2.54%)
Oct 09, 2008 22.00 22.31 20.11 20.14 1,148,350 -1.57(-7.23%)
Oct 08, 2008 21.10 22.59 21.10 21.71 880,333 -0.44(-1.97%)
Oct 07, 2008 23.87 23.87 22.04 22.14 705,380 -1.37(-5.82%)
Oct 06, 2008 23.51 23.81 22.18 23.51 926,464 -0.71(-2.92%)
Oct 03, 2008 25.05 25.47 24.18 24.22 511,670 -0.65(-2.61%)
Oct 02, 2008 26.01 26.32 24.73 24.87 505,609 -1.38(-5.25%)
Oct 01, 2008 26.38 26.88 26.02 26.25 8,971,419 -0.53(-1.97%)
Sep 30, 2008 26.44 26.77 25.44 26.77 845,065 +1.02(+3.96%)
Sep 29, 2008 26.93 27.27 25.63 25.75 868,891 -1.74(-6.31%)
Sep 26, 2008 26.91 27.49 26.48 27.49 0 +0.01(+0.04%)
Sep 25, 2008 27.35 27.72 27.07 27.48 304,511 +0.17(+0.61%)
Sep 24, 2008 27.67 27.75 27.19 27.31 282,213 -0.40(-1.43%)
Sep 23, 2008 27.99 28.28 27.69 27.71 570,007 -0.41(-1.47%)
Sep 22, 2008 28.93 29.41 28.07 28.12 659,259 -0.92(-3.17%)
Sep 19, 2008 218.00 29.04 28.78 29.04 0 +0.76(+2.68%)
Sep 18, 2008 27.38 28.30 26.54 28.28 970,073 +1.50(+5.62%)
Sep 17, 2008 27.36 27.46 26.70 26.78 1,127,185 -0.95(-3.44%)
Sep 16, 2008 26.47 27.76 26.16 27.73 1,543,439 +0.58(+2.15%)
Sep 15, 2008 27.31 27.94 27.03 27.15 719,818 -0.91(-3.23%)
Sep 12, 2008 27.86 28.21 27.77 28.06 672,552 -0.09(-0.31%)
Sep 11, 2008 27.82 28.16 27.40 28.14 726,823 +0.17(+0.59%)
Sep 10, 2008 27.93 28.20 27.59 27.98 866,154 +0.34(+1.23%)
Sep 09, 2008 28.59 28.71 27.62 27.64 510,189 -0.88(-3.07%)
Sep 08, 2008 28.99 29.55 28.20 28.51 479,673 +0.48(+1.71%)
Sep 05, 2008 28.12 28.20 27.51 28.04 0 -0.10(-0.37%)
Sep 04, 2008 28.60 28.76 27.97 28.14 653,812 -0.75(-2.61%)
Sep 03, 2008 28.92 29.22 28.75 28.89 975,321 -0.05(-0.18%)
Sep 02, 2008 29.41 29.57 28.72 28.95 1,020,828 +0.03(+0.09%)
Aug 29, 2008 29.15 29.25 28.90 28.92 0 -0.35(-1.19%)
Aug 28, 2008 28.99 29.30 28.90 29.27 455,097 +0.44(+1.54%)
Aug 27, 2008 28.60 28.99 28.53 28.82 537,780 +0.31(+1.08%)
Aug 26, 2008 28.51 28.61 28.27 28.52 309,117 +0.07(+0.24%)
Aug 25, 2008 28.89 28.89 28.27 28.45 662,646 -0.57(-1.95%)
Aug 22, 2008 28.78 29.11 28.69 29.02 437,536 +0.40(+1.39%)
Aug 21, 2008 28.52 28.80 28.49 28.62 432,616 -0.19(-0.65%)
Aug 20, 2008 28.98 29.06 28.55 28.81 475,212 +0.11(+0.38%)
Aug 19, 2008 29.07 29.08 28.57 28.70 553,388 -0.43(-1.47%)
Aug 18, 2008 29.56 29.70 28.97 29.12 590,897 -0.44(-1.50%)
Aug 15, 2008 29.73 29.86 29.34 29.57 0 +0.03(+0.11%)
Aug 14, 2008 29.29 29.65 29.13 29.53 681,000 +0.16(+0.55%)
Aug 13, 2008 29.31 29.45 29.02 29.37 695,477 +0.05(+0.18%)
Aug 12, 2008 29.53 29.53 29.24 29.32 467,567 -0.20(-0.66%)
Aug 11, 2008 29.02 29.73 28.91 29.52 660,919 +0.61(+2.11%)
Aug 08, 2008 28.34 28.98 28.14 28.91 854,682 +0.68(+2.41%)
Aug 07, 2008 28.32 28.55 28.14 28.23 436,797 -0.33(-1.16%)
Aug 06, 2008 28.32 28.59 28.10 28.56 753,327 +0.28(+1.00%)
Aug 05, 2008 27.93 28.33 27.81 28.27 563,721 +0.74(+2.69%)
Aug 04, 2008 28.08 28.08 27.42 27.53 510,783 -0.47(-1.67%)
Aug 01, 2008 28.04 28.11 27.64 28.00 4,663,485 +0.11(+0.39%)
Jul 31, 2008 27.85 28.19 27.79 27.89 958,567 -0.20(-0.71%)
Jul 30, 2008 28.07 28.27 27.77 28.09 504,918 +0.20(+0.72%)
Jul 29, 2008 27.89 27.96 27.35 27.89 293,949 +0.58(+2.12%)
Jul 28, 2008 27.82 27.91 27.25 27.31 186,377 -0.40(-1.43%)
Jul 25, 2008 27.77 27.96 27.63 27.71 262,016 +0.20(+0.75%)
Jul 24, 2008 27.81 28.12 27.48 27.50 407,336 -0.65(-2.32%)
Jul 23, 2008 28.28 28.39 27.98 28.15 2,827,504 +0.03(+0.10%)
Jul 22, 2008 27.38 28.13 27.30 28.13 509,037 +0.65(+2.36%)
Jul 21, 2008 27.49 27.56 27.26 27.48 419,515 +0.10(+0.38%)
Jul 18, 2008 27.51 27.57 27.24 27.37 532,303 -0.05(-0.19%)
Jul 17, 2008 27.35 27.49 27.08 27.42 897,315 +0.22(+0.83%)
Jul 16, 2008 26.52 27.22 26.40 27.20 1,024,892 +0.74(+2.78%)
Jul 15, 2008 26.25 26.85 25.88 26.46 1,049,800 -0.17(-0.62%)
Jul 14, 2008 26.69 27.38 26.43 26.63 391,506 -0.16(-0.60%)
Jul 11, 2008 26.58 27.01 26.25 26.79 584,248 +0.03(+0.11%)
Jul 10, 2008 26.63 26.86 26.39 26.76 526,881 +0.21(+0.79%)
Jul 09, 2008 27.14 27.27 26.55 26.55 577,005 -0.56(-2.07%)
Jul 08, 2008 26.38 27.11 26.14 27.11 1,730,162 +0.66(+2.49%)
Jul 07, 2008 26.72 26.87 26.14 26.45 703,265 -0.24(-0.88%)
Jul 04, 2008 27.14 27.14 26.45 26.69 306,025 +0.00(+0.00%)
Jul 03, 2008 27.14 27.14 26.45 26.69 306,025 -0.26(-0.95%)
Jul 02, 2008 27.64 27.88 26.94 26.95 516,436 -0.72(-2.59%)
Jul 01, 2008 27.38 27.73 27.19 27.66 1,024,282 -0.13(-0.45%)
Jun 30, 2008 28.03 28.15 27.72 27.79 1,269,321 -0.18(-0.65%)
Jun 27, 2008 28.04 28.17 27.82 27.97 1,084,405 -0.12(-0.43%)
Jun 26, 2008 28.29 28.42 27.97 28.09 676,587 -0.51(-1.78%)
Jun 25, 2008 28.47 28.82 28.44 28.60 999,364 +0.25(+0.87%)
Jun 24, 2008 28.72 28.73 28.34 28.36 646,353 -0.51(-1.77%)
Jun 23, 2008 29.17 29.19 28.84 28.87 782,563 -0.16(-0.54%)
Jun 20, 2008 29.25 29.34 28.74 29.03 1,167,694 -0.39(-1.34%)
Jun 19, 2008 29.18 29.44 29.05 29.42 1,105,364 +0.26(+0.87%)
Jun 18, 2008 29.30 29.36 29.02 29.17 1,751,323 -0.28(-0.95%)
Jun 17, 2008 29.46 29.57 29.34 29.45 1,398,027 -0.02(-0.05%)
Jun 16, 2008 29.10 29.49 29.06 29.46 604,670 +0.32(+1.10%)
Jun 13, 2008 28.87 29.14 28.80 29.14 484,703 +0.50(+1.76%)
Jun 12, 2008 28.80 29.04 28.51 28.64 679,073 +0.02(+0.08%)
Jun 11, 2008 29.10 29.10 28.61 28.61 587,808 -0.50(-1.73%)
Jun 10, 2008 29.14 29.28 28.97 29.12 1,461,559 -0.19(-0.64%)
Jun 09, 2008 29.42 29.48 29.01 29.31 1,129,276 -0.02(-0.06%)
Jun 06, 2008 29.91 29.98 29.32 29.32 660,380 -0.74(-2.46%)
Jun 05, 2008 29.55 30.06 29.45 30.06 840,384 +0.68(+2.32%)
Jun 04, 2008 29.18 29.62 29.18 29.38 559,913 +0.13(+0.44%)
Jun 03, 2008 29.47 29.57 29.02 29.25 820,017 -0.09(-0.32%)
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.