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

Mstar Small-Cap Value Ishares ETF (NY: JKL )

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 38.53 38.98 38.30 38.98 94,583 +0.72(+1.89%)
May 28, 2009 38.46 38.70 37.32 38.26 116,593 +0.16(+0.41%)
May 27, 2009 38.81 39.39 38.10 38.10 119,895 -0.97(-2.49%)
May 26, 2009 36.86 39.21 36.46 39.07 150,525 +1.70(+4.55%)
May 22, 2009 37.88 38.02 37.22 37.37 324,100 -0.25(-0.67%)
May 21, 2009 37.75 38.08 37.10 37.62 301,903 -0.63(-1.64%)
May 20, 2009 39.03 39.97 38.16 38.25 282,222 -0.42(-1.09%)
May 19, 2009 38.51 39.33 38.32 38.67 312,027 -0.11(-0.28%)
May 18, 2009 37.47 38.79 37.40 38.78 65,681 +1.91(+5.17%)
May 15, 2009 37.24 37.91 36.63 36.88 355,762 -0.60(-1.61%)
May 14, 2009 36.55 37.93 36.19 37.48 211,473 +0.86(+2.36%)
May 13, 2009 37.95 38.02 36.58 36.62 256,008 -2.23(-5.73%)
May 12, 2009 40.21 40.21 37.96 38.84 402,461 -0.81(-2.04%)
May 11, 2009 40.07 40.17 39.43 39.65 411,078 -1.14(-2.81%)
May 08, 2009 39.44 40.90 39.28 40.80 206,585 +1.94(+4.98%)
May 07, 2009 41.02 42.22 38.66 38.86 180,133 -1.22(-3.03%)
May 06, 2009 40.40 40.40 39.09 40.08 155,519 +0.48(+1.21%)
May 05, 2009 39.83 40.02 39.02 39.60 170,669 -0.31(-0.79%)
May 04, 2009 38.31 39.91 38.27 39.91 258,188 +2.12(+5.62%)
May 01, 2009 37.89 38.15 37.57 37.79 104,249 +0.08(+0.21%)
Apr 30, 2009 38.50 38.83 37.71 37.71 374,136 -0.05(-0.15%)
Apr 29, 2009 36.68 38.25 36.68 37.76 170,136 +1.46(+4.02%)
Apr 28, 2009 35.65 37.06 35.65 36.30 226,844 +0.08(+0.22%)
Apr 27, 2009 36.88 36.93 35.57 36.23 95,372 -0.82(-2.20%)
Apr 24, 2009 36.37 37.54 36.01 37.04 292,416 +1.12(+3.12%)
Apr 23, 2009 36.06 36.25 35.12 35.92 212,137 +0.15(+0.42%)
Apr 22, 2009 34.83 36.91 34.83 35.77 298,551 +0.05(+0.13%)
Apr 21, 2009 34.24 35.78 34.10 35.72 298,268 +1.61(+4.71%)
Apr 20, 2009 36.12 36.12 34.12 34.12 137,247 -2.77(-7.50%)
Apr 17, 2009 36.08 37.25 35.92 36.88 168,467 +0.65(+1.80%)
Apr 16, 2009 35.62 36.55 34.89 36.23 117,109 +1.12(+3.19%)
Apr 15, 2009 34.18 35.21 34.01 35.11 175,076 +0.75(+2.19%)
Apr 14, 2009 35.14 35.64 34.36 34.36 181,222 -1.50(-4.18%)
Apr 13, 2009 35.01 36.00 34.27 35.86 138,797 +0.45(+1.26%)
Apr 09, 2009 33.96 35.48 33.96 35.41 60,694 +2.36(+7.14%)
Apr 08, 2009 32.71 33.23 32.45 33.05 132,954 +0.65(+2.01%)
Apr 07, 2009 32.96 33.21 32.36 32.40 75,171 -1.18(-3.50%)
Apr 06, 2009 33.78 33.86 33.00 33.58 61,477 -0.57(-1.68%)
Apr 03, 2009 33.18 34.15 33.03 34.15 17,032 +0.96(+2.91%)
Apr 02, 2009 32.52 33.64 32.50 33.18 34,677 +1.71(+5.43%)
Apr 01, 2009 30.39 31.58 30.39 31.47 14,485 +0.49(+1.59%)
Mar 31, 2009 30.92 31.36 30.31 30.98 17,004 +0.67(+2.23%)
Mar 30, 2009 30.54 30.75 29.95 30.31 15,191 -2.48(-7.56%)
Mar 26, 2009 32.12 32.88 31.80 32.78 23,986 +1.29(+4.11%)
Mar 25, 2009 31.11 32.27 30.16 31.49 21,555 +0.42(+1.34%)
Mar 24, 2009 31.65 32.09 31.07 31.07 34,804 -1.03(-3.20%)
Mar 23, 2009 30.92 32.10 30.81 32.10 26,297 +2.63(+8.91%)
Mar 20, 2009 30.89 30.89 29.32 29.47 23,041 -1.05(-3.44%)
Mar 19, 2009 31.58 31.58 30.52 30.53 32,356 -0.43(-1.37%)
Mar 18, 2009 29.24 30.96 29.08 30.95 23,239 +1.52(+5.18%)
Mar 17, 2009 28.12 29.43 28.06 29.43 21,591 +1.27(+4.51%)
Mar 16, 2009 28.87 29.46 28.16 28.16 10,228 -0.51(-1.78%)
Mar 13, 2009 28.71 28.88 28.15 28.67 0 +0.36(+1.27%)
Mar 12, 2009 26.60 28.39 26.50 28.31 16,871 +1.56(+5.83%)
Mar 11, 2009 27.08 27.41 26.54 26.75 12,953 -0.03(-0.12%)
Mar 10, 2009 25.21 26.78 25.21 26.78 23,799 +2.20(+8.97%)
Mar 09, 2009 24.51 25.28 24.44 24.57 25,955 -0.34(-1.35%)
Mar 06, 2009 25.33 25.61 24.29 24.91 0 -0.25(-1.00%)
Mar 05, 2009 25.75 25.80 25.12 25.16 12,796 -1.62(-6.03%)
Mar 04, 2009 26.82 27.18 26.35 26.78 9,761 +0.02(+0.06%)
Mar 02, 2009 27.61 27.61 26.67 26.76 18,143 -1.61(-5.69%)
Feb 27, 2009 28.25 29.00 28.05 28.38 0 -0.31(-1.07%)
Feb 26, 2009 29.32 29.81 28.53 28.68 20,929 -0.34(-1.16%)
Feb 25, 2009 28.99 29.70 28.50 29.02 15,551 -0.62(-2.09%)
Feb 24, 2009 28.38 29.88 28.35 29.64 27,677 +1.47(+5.23%)
Feb 23, 2009 29.61 29.88 28.16 28.16 13,255 -1.39(-4.70%)
Feb 20, 2009 29.30 29.75 28.75 29.55 44,444 -0.42(-1.39%)
Feb 19, 2009 31.22 31.41 29.97 29.97 22,690 -0.93(-2.99%)
Feb 18, 2009 31.51 31.54 30.71 30.89 22,373 -0.49(-1.57%)
Feb 17, 2009 31.54 31.95 31.39 31.39 12,619 -1.68(-5.07%)
Feb 13, 2009 33.76 33.83 33.01 33.07 34,495 -0.70(-2.07%)
Feb 12, 2009 33.27 33.76 32.37 33.76 74,239 +0.11(+0.33%)
Feb 11, 2009 33.73 34.01 33.02 33.65 76,456 +0.27(+0.82%)
Feb 10, 2009 35.39 35.59 33.30 33.38 42,340 -2.16(-6.09%)
Feb 09, 2009 35.44 35.79 35.02 35.54 21,609 +0.04(+0.11%)
Feb 06, 2009 33.83 35.61 33.83 35.50 44,688 +1.57(+4.62%)
Feb 05, 2009 33.21 34.46 33.21 33.94 37,849 +0.45(+1.36%)
Feb 04, 2009 33.65 34.42 33.42 33.48 29,148 -0.13(-0.40%)
Feb 03, 2009 33.85 33.90 33.12 33.61 38,859 +0.18(+0.54%)
Feb 02, 2009 33.06 33.61 32.78 33.43 17,377 +0.21(+0.64%)
Jan 30, 2009 34.15 34.23 33.19 33.22 0 -1.22(-3.55%)
Jan 29, 2009 35.28 35.28 34.45 34.45 6,128 -1.91(-5.26%)
Jan 28, 2009 35.26 36.53 35.26 36.36 21,026 +1.65(+4.77%)
Jan 27, 2009 34.77 34.96 34.21 34.70 15,329 +0.40(+1.17%)
Jan 26, 2009 33.93 35.32 33.74 34.30 139,896 +0.31(+0.92%)
Jan 23, 2009 33.25 34.34 33.03 33.99 30,637 +0.40(+1.19%)
Jan 22, 2009 34.13 34.52 33.14 33.59 28,913 -1.20(-3.45%)
Jan 21, 2009 33.39 34.83 33.07 34.79 12,008 +1.84(+5.59%)
Jan 20, 2009 35.12 35.12 32.95 32.95 23,671 -2.94(-8.19%)
Jan 16, 2009 36.05 36.05 34.71 35.89 9,635 +0.46(+1.31%)
Jan 15, 2009 35.25 35.87 33.69 35.43 12,787 +0.30(+0.85%)
Jan 14, 2009 36.31 36.31 35.01 35.13 24,635 -1.76(-4.78%)
Jan 13, 2009 36.75 37.14 36.30 36.89 52,373 +0.48(+1.31%)
Jan 12, 2009 37.64 37.64 36.19 36.41 15,509 -1.61(-4.23%)
Jan 09, 2009 39.40 39.40 37.86 38.02 18,966 -1.51(-3.83%)
Jan 08, 2009 38.73 39.58 38.71 39.53 14,992 +0.36(+0.92%)
Jan 07, 2009 39.58 39.77 38.75 39.17 27,699 -1.51(-3.72%)
Jan 06, 2009 39.94 40.96 39.80 40.69 15,779 +1.23(+3.12%)
Jan 05, 2009 39.51 39.60 38.43 39.46 12,182 +0.08(+0.20%)
Jan 02, 2009 38.57 39.54 38.08 39.38 0 +0.94(+2.45%)
Jan 01, 2009 37.53 38.68 37.53 38.44 0 +0.00(+0.00%)
Dec 31, 2008 37.53 38.68 37.53 38.44 19,837 +1.26(+3.38%)
Dec 30, 2008 36.07 37.19 36.05 37.18 48,259 +1.48(+4.15%)
Dec 29, 2008 35.58 35.75 35.25 35.70 28,358 -0.67(-1.85%)
Dec 26, 2008 36.20 36.48 35.85 36.37 20,441 +0.41(+1.13%)
Dec 24, 2008 35.85 36.08 35.85 35.97 5,228 -0.47(-1.29%)
Dec 23, 2008 37.23 37.24 36.19 36.44 64,230 -0.56(-1.53%)
Dec 22, 2008 37.74 37.74 35.91 37.00 17,664 -1.06(-2.78%)
Dec 19, 2008 38.12 38.82 37.59 38.06 5,415 +0.65(+1.74%)
Dec 18, 2008 38.12 38.69 37.21 37.41 45,769 -0.53(-1.41%)
Dec 17, 2008 37.66 38.51 37.44 37.94 138,919 +0.31(+0.81%)
Dec 16, 2008 35.98 37.84 35.98 37.64 27,820 +2.26(+6.38%)
Dec 15, 2008 36.46 36.46 34.92 35.38 19,871 -1.28(-3.49%)
Dec 12, 2008 34.18 36.66 34.18 36.66 16,355 +1.52(+4.33%)
Dec 11, 2008 36.92 37.02 34.99 35.14 30,659 -2.19(-5.86%)
Dec 10, 2008 37.79 37.79 36.69 37.32 18,342 +0.79(+2.17%)
Dec 09, 2008 37.53 38.73 36.42 36.53 74,614 -1.50(-3.94%)
Dec 08, 2008 38.00 38.26 37.36 38.03 30,323 +1.40(+3.81%)
Dec 05, 2008 34.62 37.01 34.14 36.63 32,359 +1.40(+3.98%)
Dec 04, 2008 36.46 36.78 34.76 35.23 78,415 -1.01(-2.79%)
Dec 03, 2008 34.35 36.45 34.02 36.24 49,283 +2.02(+5.89%)
Dec 02, 2008 33.01 34.78 33.01 34.23 21,860 +1.14(+3.44%)
Dec 01, 2008 36.58 36.58 33.09 33.09 30,327 -4.56(-12.10%)
Nov 28, 2008 36.33 37.72 36.33 37.64 6,784 +0.75(+2.04%)
Nov 26, 2008 34.46 37.03 34.43 36.89 32,111 +1.75(+4.98%)
Nov 25, 2008 34.98 35.25 33.76 35.14 26,108 +0.73(+2.12%)
Nov 24, 2008 32.55 34.89 32.13 34.41 97,662 +2.34(+7.31%)
Nov 21, 2008 30.78 32.07 29.26 32.07 85,823 +1.82(+6.01%)
Nov 20, 2008 32.20 33.08 30.21 30.25 26,432 -2.29(-7.04%)
Nov 19, 2008 35.06 35.21 32.53 32.54 15,496 -2.80(-7.92%)
Nov 18, 2008 35.62 35.93 34.13 35.34 10,839 -0.69(-1.91%)
Nov 17, 2008 35.53 36.41 35.43 36.03 22,133 +0.31(+0.87%)
Nov 14, 2008 37.60 38.22 35.72 35.72 18,452 -2.52(-6.58%)
Nov 13, 2008 35.52 38.23 34.34 38.23 21,577 +2.82(+7.97%)
Nov 12, 2008 36.85 36.95 35.41 35.41 17,557 -2.25(-5.98%)
Nov 11, 2008 37.29 38.70 37.28 37.66 32,821 -0.66(-1.72%)
Nov 10, 2008 40.14 40.14 38.02 38.32 9,627 -1.04(-2.65%)
Nov 07, 2008 38.93 39.66 38.59 39.36 27,780 +0.64(+1.66%)
Nov 06, 2008 39.69 40.36 38.72 38.72 43,643 -1.51(-3.76%)
Nov 05, 2008 42.15 42.56 40.23 40.23 35,561 -2.53(-5.92%)
Nov 04, 2008 43.61 43.61 42.06 42.76 37,532 +0.55(+1.30%)
Nov 03, 2008 42.54 42.77 42.11 42.22 10,610 +0.09(+0.22%)
Oct 31, 2008 39.02 42.36 39.02 42.12 10,404 +1.77(+4.39%)
Oct 30, 2008 40.14 40.35 39.14 40.35 9,669 +1.18(+3.00%)
Oct 29, 2008 38.27 39.82 37.97 39.17 13,694 +1.31(+3.46%)
Oct 28, 2008 36.07 37.86 34.79 37.86 13,629 +2.34(+6.60%)
Oct 27, 2008 34.89 37.34 34.89 35.52 11,603 -1.40(-3.80%)
Oct 24, 2008 35.51 37.61 35.51 36.92 14,804 -1.00(-2.63%)
Oct 23, 2008 39.19 39.23 36.31 37.92 30,786 -1.22(-3.11%)
Oct 22, 2008 40.56 40.86 38.43 39.13 22,634 -2.28(-5.51%)
Oct 21, 2008 41.55 42.22 41.28 41.42 26,260 -0.86(-2.03%)
Oct 20, 2008 42.03 42.28 40.46 42.28 21,858 +1.46(+3.57%)
Oct 17, 2008 40.58 42.95 40.32 40.82 50,529 -0.93(-2.23%)
Oct 16, 2008 40.75 41.77 38.51 41.75 56,273 +2.12(+5.36%)
Oct 15, 2008 43.51 43.51 39.63 39.63 24,461 -3.70(-8.54%)
Oct 14, 2008 46.16 46.16 42.18 43.33 85,297 -0.54(-1.23%)
Oct 13, 2008 43.23 45.01 41.83 43.87 78,269 +3.27(+8.05%)
Oct 10, 2008 36.14 42.50 35.08 40.60 136,630 +1.07(+2.72%)
Oct 09, 2008 44.06 44.06 38.82 39.53 62,457 -3.42(-7.96%)
Oct 08, 2008 42.94 44.55 41.74 42.95 32,595 -0.96(-2.20%)
Oct 07, 2008 48.21 48.21 43.91 43.91 23,412 -3.35(-7.08%)
Oct 06, 2008 47.49 47.93 44.84 47.26 53,254 -1.55(-3.18%)
Oct 03, 2008 50.78 51.64 48.71 48.81 57,051 -1.60(-3.17%)
Oct 02, 2008 52.75 52.75 50.41 50.41 24,614 -2.22(-4.22%)
Oct 01, 2008 52.03 52.63 51.70 52.63 60,744 -0.22(-0.42%)
Sep 30, 2008 52.25 52.85 50.32 52.85 36,668 +1.16(+2.24%)
Sep 29, 2008 54.10 54.10 50.57 51.69 45,221 -3.04(-5.55%)
Sep 26, 2008 53.70 55.29 53.70 54.73 0 -0.27(-0.50%)
Sep 25, 2008 54.59 55.21 54.46 55.00 23,190 -0.27(-0.48%)
Sep 24, 2008 54.97 55.38 54.48 55.27 111,491 +0.04(+0.07%)
Sep 23, 2008 54.96 56.60 54.96 55.23 61,358 -0.63(-1.12%)
Sep 22, 2008 59.45 59.45 55.85 55.86 73,620 -3.36(-5.68%)
Sep 19, 2008 58.76 59.83 49.85 59.22 0 +2.31(+4.05%)
Sep 18, 2008 53.68 56.92 52.54 56.92 116,019 +3.77(+7.10%)
Sep 17, 2008 55.51 55.51 53.01 53.15 83,990 -2.71(-4.84%)
Sep 16, 2008 53.29 55.85 53.29 55.85 55,533 +1.39(+2.55%)
Sep 15, 2008 55.15 56.20 54.32 54.46 30,345 -2.06(-3.65%)
Sep 12, 2008 55.71 56.75 55.71 56.53 61,434 +0.27(+0.47%)
Sep 11, 2008 55.06 56.26 55.06 56.26 182,370 +0.49(+0.87%)
Sep 10, 2008 55.92 56.15 54.79 55.77 39,684 +0.29(+0.52%)
Sep 09, 2008 56.82 57.56 55.48 55.48 169,583 -1.52(-2.67%)
Sep 08, 2008 57.44 57.44 55.85 57.00 70,738 +1.83(+3.33%)
Sep 05, 2008 54.37 55.27 53.73 55.17 0 +0.16(+0.29%)
Sep 04, 2008 55.83 56.07 54.86 55.01 64,619 -1.45(-2.57%)
Sep 03, 2008 55.56 56.47 55.56 56.46 11,669 +0.98(+1.77%)
Sep 02, 2008 55.98 56.82 54.92 55.48 28,547 +0.53(+0.97%)
Aug 29, 2008 55.34 55.49 54.74 54.95 11,274 -0.50(-0.91%)
Aug 28, 2008 54.05 55.45 54.05 55.45 9,123 +1.64(+3.05%)
Aug 27, 2008 53.23 54.21 53.23 53.81 3,633 +0.52(+0.97%)
Aug 26, 2008 52.90 53.69 52.82 53.30 5,111 -0.01(-0.01%)
Aug 25, 2008 54.33 54.33 53.18 53.30 17,538 -1.27(-2.32%)
Aug 22, 2008 53.78 54.57 53.57 54.57 20,295 +1.45(+2.73%)
Aug 21, 2008 53.18 53.64 53.03 53.12 8,350 -0.55(-1.02%)
Aug 20, 2008 53.88 54.32 53.15 53.67 10,345 -0.22(-0.40%)
Aug 19, 2008 55.59 55.59 53.77 53.89 19,390 -1.22(-2.21%)
Aug 18, 2008 55.65 56.72 54.89 55.11 25,180 -1.03(-1.84%)
Aug 15, 2008 56.30 56.62 55.75 56.14 0 +0.74(+1.34%)
Aug 14, 2008 54.17 55.83 54.17 55.40 33,796 +0.60(+1.09%)
Aug 13, 2008 54.97 55.04 54.12 54.80 9,109 -0.66(-1.19%)
Aug 12, 2008 62.73 56.15 55.18 55.46 17,000 -0.59(-1.04%)
Aug 11, 2008 54.80 56.88 54.80 56.05 24,746 +1.71(+3.15%)
Aug 08, 2008 54.01 54.67 53.91 54.34 4,862 +1.94(+3.71%)
Aug 07, 2008 53.08 53.08 52.30 52.39 4,176 -1.36(-2.53%)
Aug 06, 2008 53.87 53.87 52.86 53.75 6,463 +0.19(+0.36%)
Aug 05, 2008 53.01 53.60 52.71 53.56 8,975 +1.78(+3.44%)
Aug 04, 2008 51.58 52.42 51.42 51.78 46,156 -0.41(-0.78%)
Aug 01, 2008 51.54 52.58 51.52 52.19 15,300 +0.20(+0.39%)
Jul 31, 2008 51.72 52.61 51.72 51.99 15,330 -0.25(-0.48%)
Jul 30, 2008 52.81 52.93 51.52 52.24 6,084 +0.11(+0.21%)
Jul 29, 2008 52.13 52.13 50.78 52.13 14,823 +1.98(+3.94%)
Jul 28, 2008 51.15 51.15 50.11 50.15 7,250 -1.06(-2.07%)
Jul 25, 2008 50.92 51.98 50.92 51.21 18,284 +0.09(+0.18%)
Jul 24, 2008 53.78 53.78 50.98 51.12 90,818 -1.86(-3.51%)
Jul 23, 2008 52.53 53.63 52.30 52.97 14,445 +0.61(+1.17%)
Jul 22, 2008 50.57 52.37 50.57 52.36 15,642 +1.91(+3.78%)
Jul 21, 2008 50.45 50.94 50.27 50.46 21,281 -0.02(-0.03%)
Jul 18, 2008 51.16 51.16 49.96 50.47 26,518 +0.13(+0.25%)
Jul 17, 2008 48.89 50.35 48.72 50.35 28,094 +1.54(+3.15%)
Jul 16, 2008 46.64 48.81 46.54 48.81 59,837 +2.40(+5.17%)
Jul 15, 2008 45.89 47.47 45.35 46.41 67,269 -0.39(-0.84%)
Jul 14, 2008 48.64 48.64 46.72 46.80 36,312 -1.21(-2.52%)
Jul 11, 2008 48.99 48.99 47.05 48.01 37,018 -0.24(-0.49%)
Jul 10, 2008 48.35 49.04 47.91 48.25 22,683 +0.02(+0.05%)
Jul 09, 2008 49.57 49.90 48.22 48.22 15,054 -1.53(-3.07%)
Jul 08, 2008 47.56 49.75 47.56 49.75 34,857 +1.98(+4.15%)
Jul 07, 2008 48.56 48.88 47.36 47.77 14,581 -0.75(-1.55%)
Jul 04, 2008 49.20 49.20 48.43 48.52 3,879 +0.00(+0.00%)
Jul 03, 2008 49.20 49.20 48.43 48.52 3,879 -0.72(-1.47%)
Jul 02, 2008 50.18 50.44 49.24 49.24 4,329 -0.89(-1.77%)
Jul 01, 2008 49.68 50.20 49.08 50.13 19,220 +0.10(+0.20%)
Jun 30, 2008 50.35 50.90 50.03 50.03 40,262 -0.86(-1.69%)
Jun 27, 2008 50.85 51.45 50.72 50.89 15,041 -0.52(-1.01%)
Jun 26, 2008 52.22 52.22 51.41 51.41 12,724 -1.53(-2.89%)
Jun 25, 2008 52.54 53.86 52.54 52.93 73,166 +0.43(+0.82%)
Jun 24, 2008 52.06 53.18 52.06 52.50 10,401 -0.73(-1.37%)
Jun 23, 2008 54.41 54.41 53.21 53.23 18,611 -1.10(-2.02%)
Jun 20, 2008 54.23 54.76 54.13 54.33 17,617 -0.87(-1.58%)
Jun 19, 2008 54.79 55.20 54.60 55.20 48,755 +0.46(+0.85%)
Jun 18, 2008 54.94 55.08 54.48 54.74 71,317 -0.72(-1.31%)
Jun 17, 2008 56.03 56.03 55.46 55.46 19,982 -0.47(-0.84%)
Jun 16, 2008 55.23 56.04 55.23 55.93 26,471 +0.36(+0.65%)
Jun 13, 2008 55.22 55.57 54.89 55.57 29,923 +0.36(+0.65%)
Jun 12, 2008 54.85 55.69 54.85 55.21 17,474 +0.51(+0.93%)
Jun 11, 2008 55.77 55.88 54.70 54.70 42,170 -1.29(-2.30%)
Jun 10, 2008 55.95 56.33 55.68 55.98 62,699 -0.02(-0.03%)
Jun 09, 2008 56.75 56.75 55.72 56.00 26,208 -0.63(-1.11%)
Jun 06, 2008 58.28 58.28 56.63 56.63 10,651 -1.85(-3.16%)
Jun 05, 2008 58.04 58.48 57.98 58.48 8,106 +1.01(+1.76%)
Jun 04, 2008 57.30 58.02 57.16 57.46 53,669 +0.25(+0.43%)
Jun 03, 2008 57.33 57.62 56.64 57.22 103,606 -0.09(-0.15%)
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.