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

S&P 500 Growth Ishares ETF (NY: IVW )

90.06 +0.81 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jan 30, 2009 8.998 9.035 8.763 8.806 0 -0.14(-1.59%)
Jan 29, 2009 9.090 9.113 8.948 8.948 10,698,376 -0.25(-2.69%)
Jan 28, 2009 9.105 9.265 9.070 9.195 14,186,350 +0.23(+2.57%)
Jan 27, 2009 8.919 9.018 8.866 8.965 11,085,846 +0.08(+0.95%)
Jan 26, 2009 8.833 9.027 8.779 8.880 11,145,297 +0.07(+0.80%)
Jan 23, 2009 8.557 8.895 8.551 8.810 15,801,908 +0.04(+0.49%)
Jan 22, 2009 8.689 8.874 8.598 8.767 13,985,555 -0.11(-1.18%)
Jan 21, 2009 8.664 8.899 8.546 8.872 14,596,413 +0.32(+3.76%)
Jan 20, 2009 8.876 8.920 8.535 8.551 15,804,325 -0.39(-4.36%)
Jan 16, 2009 8.969 9.006 8.754 8.940 16,502,240 +0.10(+1.09%)
Jan 15, 2009 8.746 8.895 8.565 8.843 13,553,394 +0.06(+0.70%)
Jan 14, 2009 8.917 8.946 8.707 8.781 10,076,777 -0.27(-2.94%)
Jan 13, 2009 8.993 9.127 8.963 9.047 9,527,379 +0.03(+0.30%)
Jan 12, 2009 9.158 9.177 8.954 9.020 11,278,292 -0.18(-1.93%)
Jan 09, 2009 9.418 9.420 9.175 9.197 7,460,110 -0.20(-2.17%)
Jan 08, 2009 9.327 9.401 9.251 9.401 8,744,382 +0.03(+0.29%)
Jan 07, 2009 9.486 9.523 9.298 9.375 8,565,458 -0.25(-2.61%)
Jan 06, 2009 9.665 9.737 9.564 9.626 15,341,422 +0.07(+0.71%)
Jan 05, 2009 9.517 9.655 9.474 9.558 16,838,938 +0.01(+0.15%)
Jan 02, 2009 9.261 9.595 9.220 9.544 0 +0.29(+3.09%)
Jan 01, 2009 9.152 9.317 9.129 9.257 0 +0.00(+0.00%)
Dec 31, 2008 9.152 9.317 9.129 9.257 15,262,795 +0.11(+1.22%)
Dec 30, 2008 8.998 9.150 8.950 9.146 11,028,657 +0.21(+2.38%)
Dec 29, 2008 8.985 8.991 8.816 8.934 7,911,607 -0.01(-0.16%)
Dec 26, 2008 8.967 8.967 8.897 8.948 4,082,548 +0.07(+0.74%)
Dec 24, 2008 8.901 8.919 8.843 8.882 4,997,255 -0.03(-0.37%)
Dec 23, 2008 9.024 9.068 8.855 8.915 11,854,802 -0.01(-0.14%)
Dec 22, 2008 9.117 9.119 8.812 8.928 10,455,725 -0.16(-1.77%)
Dec 19, 2008 9.181 9.303 9.078 9.088 9,038,238 -0.04(-0.38%)
Dec 18, 2008 9.309 9.348 9.014 9.123 9,580,351 -0.17(-1.82%)
Dec 17, 2008 9.286 9.439 9.222 9.292 17,094,054 -0.08(-0.90%)
Dec 16, 2008 9.066 9.401 9.061 9.377 15,400,586 +0.37(+4.12%)
Dec 15, 2008 9.127 9.135 8.874 9.006 10,207,400 -0.03(-0.32%)
Dec 12, 2008 8.810 9.103 8.746 9.035 12,435,990 +0.03(+0.37%)
Dec 11, 2008 9.134 9.321 8.966 9.002 13,210,683 -0.21(-2.24%)
Dec 10, 2008 9.150 9.307 9.070 9.208 13,033,239 +0.14(+1.51%)
Dec 09, 2008 9.074 9.319 9.016 9.071 20,125,206 -0.11(-1.20%)
Dec 08, 2008 9.068 9.298 9.064 9.181 14,527,134 +0.30(+3.41%)
Dec 05, 2008 8.474 8.915 8.307 8.878 14,167,698 +0.27(+3.11%)
Dec 04, 2008 8.728 8.909 8.483 8.610 15,090,981 -0.24(-2.75%)
Dec 03, 2008 8.629 8.911 8.476 8.853 20,856,090 +0.15(+1.70%)
Dec 02, 2008 8.575 8.717 8.429 8.705 21,845,658 +0.25(+2.97%)
Dec 01, 2008 8.928 8.930 8.435 8.454 34,306,792 -0.72(-7.82%)
Nov 28, 2008 9.086 9.179 9.053 9.171 7,573,162 +0.02(+0.20%)
Nov 26, 2008 8.672 9.152 8.629 9.152 23,346,944 +0.32(+3.59%)
Nov 25, 2008 8.987 9.010 8.633 8.835 32,817,276 +0.04(+0.49%)
Nov 24, 2008 8.526 8.979 8.437 8.792 26,884,532 +0.41(+4.89%)
Nov 21, 2008 8.044 8.408 7.780 8.382 35,012,688 +0.53(+6.74%)
Nov 20, 2008 8.322 8.528 7.807 7.852 21,377,790 -0.55(-6.57%)
Nov 19, 2008 8.802 8.932 8.373 8.404 11,222,147 -0.44(-4.98%)
Nov 18, 2008 8.678 8.897 8.511 8.845 36,898,064 +0.14(+1.56%)
Nov 17, 2008 8.757 9.026 8.699 8.709 12,133,811 -0.19(-2.11%)
Nov 14, 2008 9.078 9.350 8.876 8.897 15,413,720 -0.45(-4.85%)
Nov 13, 2008 8.676 9.350 8.351 9.350 24,344,254 +0.68(+7.89%)
Nov 12, 2008 8.946 8.979 8.651 8.666 14,969,900 -0.44(-4.86%)
Nov 11, 2008 9.193 9.300 8.987 9.109 14,810,676 -0.23(-2.51%)
Nov 10, 2008 9.585 9.645 9.210 9.344 9,265,309 -0.06(-0.66%)
Nov 07, 2008 9.237 9.414 9.162 9.406 11,639,369 +0.26(+2.82%)
Nov 06, 2008 9.478 9.572 9.075 9.148 13,684,652 -0.43(-4.50%)
Nov 05, 2008 9.904 10.01 9.556 9.579 12,896,365 -0.46(-4.61%)
Nov 04, 2008 9.937 10.06 9.809 10.04 15,495,069 +0.38(+3.91%)
Nov 03, 2008 9.737 9.787 9.583 9.663 6,703,880 -0.11(-1.08%)
Oct 31, 2008 9.556 9.900 9.492 9.768 9,736,153 +0.15(+1.54%)
Oct 30, 2008 9.704 9.723 9.356 9.620 15,320,697 +0.32(+3.41%)
Oct 29, 2008 9.401 9.756 9.284 9.303 22,582,900 -0.07(-0.75%)
Oct 28, 2008 8.746 9.391 8.499 9.373 16,409,791 +0.90(+10.60%)
Oct 27, 2008 8.511 8.979 8.468 8.474 10,892,526 -0.34(-3.81%)
Oct 24, 2008 8.279 9.012 8.241 8.810 14,714,077 -0.29(-3.24%)
Oct 23, 2008 9.055 9.255 8.608 9.105 16,410,771 +0.12(+1.31%)
Oct 22, 2008 9.276 9.434 8.777 8.987 12,042,162 -0.57(-6.01%)
Oct 21, 2008 9.733 9.879 9.542 9.562 16,580,993 -0.34(-3.39%)
Oct 20, 2008 9.581 9.912 9.476 9.898 13,207,460 +0.48(+5.10%)
Oct 17, 2008 9.235 9.882 9.115 9.418 15,287,349 +0.06(+0.64%)
Oct 16, 2008 8.967 9.453 8.604 9.358 16,822,348 +0.35(+3.89%)
Oct 15, 2008 9.673 9.863 8.998 9.008 11,766,720 -0.92(-9.26%)
Oct 14, 2008 10.61 10.89 9.719 9.927 30,606,270 -0.20(-2.01%)
Oct 13, 2008 9.422 10.15 9.356 10.13 18,994,696 +0.86(+9.24%)
Oct 10, 2008 8.899 9.451 8.472 9.274 37,544,532 -0.02(-0.24%)
Oct 09, 2008 10.03 10.18 9.243 9.296 16,985,238 -0.63(-6.35%)
Oct 08, 2008 9.770 10.31 9.706 9.927 17,384,506 -0.09(-0.88%)
Oct 07, 2008 10.60 10.73 9.972 10.02 14,839,555 -0.53(-5.02%)
Oct 06, 2008 10.54 10.70 10.02 10.54 12,514,675 -0.37(-3.40%)
Oct 03, 2008 11.21 11.45 10.92 10.92 11,324,246 -0.15(-1.38%)
Oct 02, 2008 11.44 11.44 11.03 11.07 8,281,746 -0.45(-3.92%)
Oct 01, 2008 11.61 11.64 11.34 11.52 16,933,330 -0.18(-1.53%)
Sep 30, 2008 11.49 11.81 11.30 11.70 8,288,982 +0.44(+3.88%)
Sep 29, 2008 12.01 12.02 11.11 11.26 9,815,639 -0.86(-7.09%)
Sep 26, 2008 11.81 12.12 11.81 12.12 0 +0.06(+0.53%)
Sep 25, 2008 11.87 12.21 11.82 12.06 6,192,698 +0.09(+0.74%)
Sep 24, 2008 12.02 12.07 11.88 11.97 8,972,735 +0.00(+0.02%)
Sep 23, 2008 12.10 12.27 11.94 11.97 9,700,650 -0.16(-1.29%)
Sep 22, 2008 12.47 12.53 12.09 12.12 11,847,177 -0.27(-2.16%)
Sep 19, 2008 13.53 82.45 6.587 12.39 0 +0.27(+2.24%)
Sep 18, 2008 11.91 12.20 11.56 12.12 20,564,560 +0.38(+3.20%)
Sep 17, 2008 12.04 12.13 11.74 11.74 21,117,568 -0.49(-3.98%)
Sep 16, 2008 11.83 12.27 11.79 12.23 24,252,148 +0.12(+0.95%)
Sep 15, 2008 12.16 12.46 12.09 12.11 15,016,140 -0.48(-3.78%)
Sep 12, 2008 12.45 12.61 12.40 12.59 7,690,744 +0.07(+0.56%)
Sep 11, 2008 12.23 12.53 12.18 12.52 9,982,211 +0.19(+1.52%)
Sep 10, 2008 12.31 12.44 12.24 12.33 7,184,149 +0.13(+1.06%)
Sep 09, 2008 12.62 12.78 12.20 12.20 9,428,106 -0.40(-3.14%)
Sep 08, 2008 12.75 12.88 12.43 12.60 11,740,225 +0.15(+1.22%)
Sep 05, 2008 12.40 12.49 12.26 12.45 0 -0.01(-0.12%)
Sep 04, 2008 12.70 12.74 12.44 12.46 9,860,189 -0.36(-2.80%)
Sep 03, 2008 12.82 12.89 12.73 12.82 5,431,799 -0.04(-0.32%)
Sep 02, 2008 13.10 13.12 12.83 12.86 4,827,955 -0.15(-1.14%)
Aug 29, 2008 13.17 13.17 13.01 13.01 5,287,247 -0.19(-1.47%)
Aug 28, 2008 13.18 13.21 13.11 13.20 4,429,715 +0.11(+0.85%)
Aug 27, 2008 13.00 13.13 13.00 13.09 5,248,094 +0.10(+0.76%)
Aug 26, 2008 12.96 13.03 12.93 12.99 3,329,934 +0.04(+0.29%)
Aug 25, 2008 13.11 13.12 12.93 12.96 6,147,502 -0.23(-1.75%)
Aug 22, 2008 13.12 13.20 13.11 13.19 3,491,366 +0.11(+0.84%)
Aug 21, 2008 12.98 13.12 12.94 13.08 5,111,861 +0.04(+0.33%)
Aug 20, 2008 12.99 13.04 12.93 13.03 7,370,228 +0.09(+0.70%)
Aug 19, 2008 12.92 12.98 12.90 12.94 5,669,320 -0.05(-0.35%)
Aug 18, 2008 13.21 13.21 12.94 12.99 9,377,333 -0.15(-1.18%)
Aug 15, 2008 13.16 13.18 13.08 13.14 0 +0.00(+0.00%)
Aug 14, 2008 13.03 13.19 13.00 13.14 4,608,833 +0.04(+0.33%)
Aug 13, 2008 13.05 13.17 13.00 13.10 4,858,978 +0.04(+0.27%)
Aug 12, 2008 13.13 13.14 13.04 13.06 8,719,416 -0.07(-0.53%)
Aug 11, 2008 13.06 13.17 13.03 13.13 4,958,407 +0.07(+0.55%)
Aug 08, 2008 12.80 13.09 12.77 13.06 3,394,621 +0.22(+1.73%)
Aug 07, 2008 12.92 12.98 12.82 12.84 7,866,115 -0.18(-1.41%)
Aug 06, 2008 12.88 13.02 12.85 13.02 5,390,360 +0.16(+1.23%)
Aug 05, 2008 12.63 12.86 12.62 12.86 17,884,792 +0.29(+2.29%)
Aug 04, 2008 12.70 12.72 12.53 12.58 4,636,532 -0.13(-1.01%)
Aug 01, 2008 12.79 12.83 12.67 12.70 18,610,532 -0.07(-0.56%)
Jul 31, 2008 12.90 12.98 12.78 12.78 8,009,779 -0.19(-1.45%)
Jul 30, 2008 12.84 12.99 12.79 12.96 6,360,746 +0.20(+1.58%)
Jul 29, 2008 12.76 12.77 12.61 12.76 6,229,828 +0.17(+1.34%)
Jul 28, 2008 12.72 12.78 12.58 12.59 5,775,680 -0.16(-1.24%)
Jul 25, 2008 12.73 12.79 12.69 12.75 7,497,773 +0.07(+0.55%)
Jul 24, 2008 12.84 12.90 12.64 12.68 9,026,172 -0.17(-1.32%)
Jul 23, 2008 12.90 12.94 12.82 12.85 10,595,472 -0.01(-0.08%)
Jul 22, 2008 12.76 12.87 12.73 12.86 13,260,655 +0.05(+0.40%)
Jul 21, 2008 12.82 12.84 12.74 12.81 11,898,440 +0.04(+0.31%)
Jul 18, 2008 12.82 12.82 12.71 12.77 7,650,018 -0.04(-0.32%)
Jul 17, 2008 12.83 12.84 12.71 12.81 17,165,404 +0.04(+0.34%)
Jul 16, 2008 12.55 12.77 12.53 12.77 17,632,128 +0.18(+1.44%)
Jul 15, 2008 12.60 12.78 12.49 12.59 21,848,132 -0.13(-1.05%)
Jul 14, 2008 12.90 12.90 12.68 12.72 9,809,795 -0.05(-0.37%)
Jul 11, 2008 12.81 12.92 12.62 12.77 12,463,539 -0.17(-1.29%)
Jul 10, 2008 12.78 12.98 12.68 12.94 21,292,606 +0.17(+1.36%)
Jul 09, 2008 13.06 13.07 12.76 12.76 14,638,357 -0.26(-2.01%)
Jul 08, 2008 12.90 13.03 12.77 13.02 14,759,719 +0.13(+0.99%)
Jul 07, 2008 13.05 13.11 12.78 12.90 8,643,949 -0.10(-0.75%)
Jul 04, 2008 13.09 13.09 12.85 12.99 8,929,350 +0.00(+0.00%)
Jul 03, 2008 13.09 13.09 12.85 12.99 8,929,350 +0.04(+0.30%)
Jul 02, 2008 13.26 13.30 12.95 12.95 4,943,070 -0.28(-2.09%)
Jul 01, 2008 13.01 13.23 12.98 13.23 10,332,814 +0.08(+0.60%)
Jun 30, 2008 13.18 13.27 13.14 13.15 4,241,088 -0.02(-0.13%)
Jun 27, 2008 13.15 13.23 13.08 13.17 6,908,508 +0.01(+0.11%)
Jun 26, 2008 13.36 13.41 13.15 13.15 6,682,845 -0.36(-2.65%)
Jun 25, 2008 13.48 13.63 13.45 13.51 4,296,316 +0.07(+0.54%)
Jun 24, 2008 13.44 13.57 13.38 13.44 3,592,290 -0.13(-0.97%)
Jun 23, 2008 13.54 13.59 13.51 13.57 3,285,854 +0.07(+0.52%)
Jun 20, 2008 13.65 13.67 13.45 13.50 7,210,236 -0.23(-1.68%)
Jun 19, 2008 13.70 13.80 13.64 13.73 4,067,332 +0.04(+0.32%)
Jun 18, 2008 13.75 13.78 13.65 13.69 3,772,001 -0.11(-0.81%)
Jun 17, 2008 13.90 13.90 13.80 13.80 4,975,118 -0.04(-0.27%)
Jun 16, 2008 13.72 13.87 13.72 13.84 2,891,312 -0.00(-0.02%)
Jun 13, 2008 13.71 13.84 13.66 13.84 4,422,876 +0.21(+1.53%)
Jun 12, 2008 13.62 13.73 13.54 13.63 7,990,603 +0.02(+0.14%)
Jun 11, 2008 13.78 13.79 13.60 13.61 6,981,573 -0.16(-1.14%)
Jun 10, 2008 13.79 13.85 13.72 13.77 3,996,500 -0.08(-0.55%)
Jun 09, 2008 13.78 13.90 13.68 13.85 4,716,581 +0.08(+0.61%)
Jun 06, 2008 14.03 14.12 13.75 13.76 6,018,016 -0.38(-2.69%)
Jun 05, 2008 13.90 14.15 13.88 14.14 6,573,742 +0.29(+2.13%)
Jun 04, 2008 13.81 13.94 13.77 13.85 3,551,356 +0.03(+0.19%)
Jun 03, 2008 13.96 14.00 13.76 13.82 5,038,995 -0.08(-0.59%)
Jun 02, 2008 13.98 13.98 13.83 13.90 5,432,872 -0.11(-0.81%)
May 30, 2008 14.02 14.07 14.00 14.02 2,123,584 +0.04(+0.28%)
May 29, 2008 13.93 14.06 13.91 13.98 4,605,853 +0.02(+0.16%)
May 28, 2008 13.89 13.95 13.82 13.95 2,525,237 +0.09(+0.68%)
May 27, 2008 13.78 13.88 13.75 13.86 2,646,929 +0.09(+0.67%)
May 26, 2008 13.87 13.90 13.74 13.77 0 +0.00(+0.00%)
May 23, 2008 13.87 13.90 13.74 13.77 4,344,317 -0.15(-1.05%)
May 22, 2008 13.96 13.98 13.89 13.91 6,530,862 +0.00(+0.00%)
May 21, 2008 14.17 14.20 13.88 13.91 5,339,311 -0.23(-1.66%)
May 20, 2008 14.16 14.19 14.08 14.15 4,488,360 -0.06(-0.42%)
May 19, 2008 14.22 14.34 14.15 14.21 2,927,063 +0.01(+0.09%)
May 16, 2008 14.18 14.20 14.07 14.20 3,888,849 +0.08(+0.55%)
May 15, 2008 13.99 14.13 13.97 14.12 2,686,829 +0.16(+1.15%)
May 14, 2008 14.02 14.10 13.95 13.96 2,591,526 +0.01(+0.10%)
May 13, 2008 13.96 13.97 13.85 13.94 2,475,338 +0.03(+0.24%)
May 12, 2008 13.80 13.92 13.74 13.91 3,536,625 +0.14(+1.00%)
May 09, 2008 13.78 13.82 13.73 13.77 4,698,065 -0.08(-0.59%)
May 08, 2008 13.83 13.89 13.80 13.85 4,072,904 +0.08(+0.58%)
May 07, 2008 14.01 14.02 13.76 13.77 6,544,112 -0.21(-1.53%)
May 06, 2008 13.83 14.03 13.79 13.99 4,907,266 +0.11(+0.82%)
May 05, 2008 13.85 13.95 13.84 13.87 3,730,164 -0.02(-0.13%)
May 02, 2008 14.00 14.00 13.82 13.89 3,999,776 +0.03(+0.24%)
May 01, 2008 13.68 13.86 13.63 13.86 4,608,135 +0.19(+1.39%)
Apr 30, 2008 13.78 13.88 13.67 13.67 6,110,922 -0.06(-0.41%)
Apr 29, 2008 13.78 13.80 13.70 13.73 3,273,594 -0.07(-0.54%)
Apr 28, 2008 13.83 13.87 13.78 13.80 2,075,326 -0.01(-0.05%)
Apr 25, 2008 13.83 13.83 13.66 13.81 1,951,959 +0.04(+0.32%)
Apr 24, 2008 13.79 13.85 13.61 13.76 3,812,222 +0.00(+0.00%)
Apr 23, 2008 13.75 13.83 13.70 13.76 3,740,706 +0.05(+0.36%)
Apr 22, 2008 13.74 13.78 13.64 13.71 2,081,407 -0.12(-0.86%)
Apr 21, 2008 13.75 13.86 13.73 13.83 3,270,085 +0.04(+0.28%)
Apr 18, 2008 13.72 13.82 13.69 13.79 5,819,376 +0.29(+2.12%)
Apr 17, 2008 13.49 13.54 13.43 13.51 3,439,414 +0.01(+0.08%)
Apr 16, 2008 13.34 13.52 13.32 13.50 6,229,420 +0.26(+1.99%)
Apr 15, 2008 13.26 13.26 13.12 13.23 3,325,517 +0.06(+0.42%)
Apr 14, 2008 13.18 13.24 13.13 13.18 2,242,442 +0.02(+0.17%)
Apr 11, 2008 13.28 13.31 13.14 13.16 2,363,819 -0.24(-1.77%)
Apr 10, 2008 13.33 13.45 13.29 13.39 3,061,695 +0.09(+0.65%)
Apr 09, 2008 13.41 13.41 13.25 13.31 3,373,251 -0.07(-0.54%)
Apr 08, 2008 13.33 13.41 13.31 13.38 3,521,662 -0.02(-0.17%)
Apr 07, 2008 13.50 13.54 13.37 13.40 3,347,237 +0.00(+0.00%)
Apr 04, 2008 13.37 13.50 13.31 13.40 4,729,079 +0.08(+0.59%)
Apr 03, 2008 13.27 13.39 13.26 13.32 4,044,540 +0.00(+0.03%)
Apr 02, 2008 13.35 13.40 13.27 13.32 4,032,804 -0.01(-0.11%)
Apr 01, 2008 13.05 13.34 13.01 13.33 3,934,564 +0.41(+3.21%)
Mar 31, 2008 12.87 12.98 12.85 12.92 5,231,854 +0.06(+0.48%)
Mar 28, 2008 13.01 13.05 12.84 12.86 5,930,395 -0.10(-0.75%)
Mar 27, 2008 13.14 13.14 12.95 12.95 5,173,306 -0.15(-1.12%)
Mar 26, 2008 13.10 13.16 13.06 13.10 7,179,606 -0.02(-0.14%)
Mar 25, 2008 13.10 13.17 13.02 13.12 5,825,909 -0.00(-0.03%)
Mar 24, 2008 12.95 13.21 12.94 13.12 5,647,038 +0.25(+1.95%)
Mar 21, 2008 12.71 12.91 12.62 12.87 7,695,461 +0.00(+0.00%)
Mar 20, 2008 12.71 12.91 12.62 12.87 7,695,461 +0.20(+1.61%)
Mar 19, 2008 13.11 13.12 12.67 12.67 6,289,536 -0.37(-2.86%)
Mar 18, 2008 12.77 13.04 12.74 13.04 30,325,942 +0.45(+3.58%)
Mar 17, 2008 12.34 12.69 12.24 12.59 10,839,870 -0.14(-1.09%)
Mar 14, 2008 13.05 13.05 12.58 12.73 11,228,471 -0.22(-1.67%)
Mar 13, 2008 12.70 13.01 12.64 12.94 8,905,232 +0.08(+0.62%)
Mar 12, 2008 12.95 13.04 12.84 12.86 3,159,872 -0.07(-0.54%)
Mar 11, 2008 12.77 12.94 12.63 12.93 6,646,545 +0.40(+3.19%)
Mar 10, 2008 12.73 12.74 12.52 12.53 4,906,014 -0.19(-1.47%)
Mar 07, 2008 12.76 12.90 12.61 12.72 5,357,269 -0.12(-0.96%)
Mar 06, 2008 13.05 13.09 12.84 12.84 4,817,670 -0.26(-1.95%)
Mar 05, 2008 13.06 13.18 12.97 13.10 27,536,872 +0.09(+0.73%)
Mar 04, 2008 12.93 13.04 12.81 13.01 5,162,488 -0.04(-0.30%)
Mar 03, 2008 12.98 13.09 12.93 13.04 5,012,956 +0.04(+0.27%)
Feb 29, 2008 13.22 13.24 12.97 13.01 4,791,583 -0.34(-2.58%)
Feb 28, 2008 13.35 13.43 13.31 13.35 4,656,179 -0.06(-0.42%)
Feb 27, 2008 13.36 13.48 13.34 13.41 4,755,803 +0.01(+0.05%)
Feb 26, 2008 13.25 13.47 13.23 13.40 5,457,358 +0.11(+0.81%)
Feb 25, 2008 13.14 13.33 13.08 13.30 9,669,927 +0.17(+1.30%)
Feb 22, 2008 13.10 13.13 12.90 13.12 10,789,753 +0.09(+0.70%)
Feb 21, 2008 13.28 13.28 13.01 13.03 6,552,023 -0.16(-1.23%)
Feb 20, 2008 13.04 13.24 12.99 13.20 7,461,648 +0.12(+0.93%)
Feb 19, 2008 13.22 13.24 13.04 13.08 4,429,749 +0.04(+0.33%)
Feb 18, 2008 12.98 13.04 12.93 13.03 0 +0.00(+0.00%)
Feb 15, 2008 12.98 13.04 12.93 13.03 3,227,903 -0.01(-0.11%)
Feb 14, 2008 13.25 13.25 13.04 13.05 3,297,755 -0.16(-1.23%)
Feb 13, 2008 13.15 13.23 13.06 13.21 2,443,596 +0.19(+1.42%)
Feb 12, 2008 13.06 13.16 12.92 13.02 20,586,658 +0.07(+0.51%)
Feb 11, 2008 12.81 12.98 12.75 12.96 3,856,603 +0.14(+1.11%)
Feb 08, 2008 12.79 12.90 12.72 12.82 4,365,896 +0.03(+0.21%)
Feb 07, 2008 12.65 12.91 12.61 12.79 4,861,706 +0.09(+0.74%)
Feb 06, 2008 12.88 12.94 12.67 12.69 6,093,648 -0.13(-1.02%)
Feb 05, 2008 12.98 13.05 12.83 12.83 6,475,328 -0.36(-2.76%)
Feb 04, 2008 13.28 13.31 13.19 13.19 5,006,918 -0.11(-0.79%)
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.