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

Russell 2000 Growth Ishares ETF (NY: IWO )

262.07 -2.07 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Apr 29, 2005 52.62 52.65 51.50 52.53 1,109,217 +0.52(+1.00%)
Apr 28, 2005 52.89 53.06 52.02 52.02 929,571 -1.28(-2.40%)
Apr 27, 2005 52.98 53.61 52.63 53.29 690,155 -0.06(-0.12%)
Apr 26, 2005 53.87 54.58 53.31 53.36 873,271 -0.88(-1.63%)
Apr 25, 2005 54.49 54.49 53.79 54.24 372,500 +0.55(+1.01%)
Apr 22, 2005 54.59 54.59 53.08 53.69 867,898 -0.89(-1.64%)
Apr 21, 2005 53.83 54.70 53.58 54.59 981,506 +1.38(+2.59%)
Apr 20, 2005 53.96 54.28 53.10 53.21 1,551,561 -0.75(-1.39%)
Apr 19, 2005 53.61 54.04 53.44 53.96 2,472,626 +0.88(+1.67%)
Apr 18, 2005 52.44 53.29 52.35 53.08 1,841,681 +0.41(+0.78%)
Apr 15, 2005 53.87 53.87 52.53 52.67 1,075,079 -0.98(-1.83%)
Apr 14, 2005 54.68 54.93 53.61 53.65 1,007,809 -1.00(-1.83%)
Apr 13, 2005 55.75 55.75 54.65 54.65 820,328 -1.01(-1.81%)
Apr 12, 2005 55.08 55.91 54.62 55.66 698,437 +0.40(+0.73%)
Apr 11, 2005 55.66 55.70 55.21 55.26 566,025 -0.30(-0.55%)
Apr 08, 2005 56.42 56.51 55.56 55.56 747,574 -0.91(-1.61%)
Apr 07, 2005 55.97 56.60 55.89 56.47 1,156,339 +0.30(+0.54%)
Apr 06, 2005 56.29 56.69 56.12 56.17 1,011,391 +0.11(+0.19%)
Apr 05, 2005 55.84 56.18 55.76 56.06 999,974 +0.19(+0.34%)
Apr 04, 2005 55.62 56.04 55.12 55.87 873,718 +0.24(+0.43%)
Apr 01, 2005 56.42 56.72 55.35 55.63 1,677,481 -0.28(-0.50%)
Mar 31, 2005 56.02 56.07 55.67 55.91 1,403,255 -0.09(-0.16%)
Mar 30, 2005 55.48 56.06 55.37 56.00 992,139 +0.83(+1.51%)
Mar 29, 2005 56.06 56.52 54.93 55.17 1,851,979 -0.89(-1.59%)
Mar 28, 2005 56.11 56.50 56.00 56.06 916,811 +0.00(+0.00%)
Mar 24, 2005 56.11 56.60 56.02 56.06 1,057,394 +0.18(+0.32%)
Mar 23, 2005 56.14 56.32 55.79 55.88 1,263,456 -0.40(-0.71%)
Mar 22, 2005 56.60 57.34 56.24 56.29 988,446 -0.27(-0.47%)
Mar 21, 2005 55.93 57.15 55.93 56.55 692,505 +0.04(+0.08%)
Mar 18, 2005 56.91 56.91 56.31 56.51 1,120,074 -0.38(-0.68%)
Mar 17, 2005 56.73 57.16 56.54 56.89 490,137 -0.04(-0.06%)
Mar 16, 2005 56.91 57.31 56.62 56.93 734,926 -0.38(-0.67%)
Mar 15, 2005 58.07 58.07 57.12 57.31 459,357 -0.31(-0.54%)
Mar 14, 2005 57.31 57.63 57.05 57.63 995,833 +0.29(+0.51%)
Mar 11, 2005 57.45 57.81 56.97 57.33 521,701 -0.12(-0.20%)
Mar 10, 2005 57.64 57.85 57.03 57.45 1,174,360 -0.40(-0.69%)
Mar 09, 2005 58.22 58.31 57.71 57.85 1,379,526 -0.56(-0.96%)
Mar 08, 2005 58.88 59.10 58.30 58.41 3,987,923 -0.55(-0.94%)
Mar 07, 2005 59.05 59.34 58.83 58.97 3,245,720 -0.12(-0.20%)
Mar 04, 2005 59.07 59.22 58.61 59.08 1,759,190 +0.49(+0.84%)
Mar 03, 2005 58.83 58.99 58.13 58.59 1,041,836 -0.04(-0.06%)
Mar 02, 2005 58.47 59.16 58.30 58.63 572,629 -0.04(-0.06%)
Mar 01, 2005 58.55 58.82 58.22 58.66 3,520,954 +0.33(+0.57%)
Feb 28, 2005 58.61 58.77 57.86 58.33 758,319 -0.38(-0.65%)
Feb 25, 2005 57.67 58.74 57.67 58.72 640,794 +0.91(+1.58%)
Feb 24, 2005 57.09 57.84 56.68 57.80 1,461,122 +0.62(+1.08%)
Feb 23, 2005 57.09 57.51 56.95 57.19 1,293,900 +0.28(+0.49%)
Feb 22, 2005 57.58 58.14 56.87 56.91 1,297,258 -1.07(-1.85%)
Feb 18, 2005 58.11 58.46 57.80 57.98 972,328 -0.12(-0.20%)
Feb 17, 2005 58.97 59.05 58.00 58.10 1,244,316 -0.76(-1.29%)
Feb 16, 2005 58.39 59.12 58.29 58.86 669,000 +0.31(+0.53%)
Feb 15, 2005 58.55 58.97 58.22 58.55 762,908 -0.01(-0.02%)
Feb 14, 2005 58.43 58.72 58.17 58.55 1,202,566 -0.04(-0.06%)
Feb 11, 2005 57.54 58.64 57.14 58.59 1,576,521 +0.96(+1.67%)
Feb 10, 2005 57.63 57.88 57.18 57.63 1,698,412 +0.13(+0.22%)
Feb 09, 2005 58.97 59.23 57.50 57.50 1,532,981 -1.40(-2.38%)
Feb 08, 2005 58.83 59.19 58.76 58.90 823,798 -0.02(-0.03%)
Feb 07, 2005 59.01 59.23 58.56 58.92 718,808 +0.12(+0.20%)
Feb 04, 2005 57.79 58.91 57.76 58.81 2,268,803 +0.82(+1.42%)
Feb 03, 2005 58.25 58.25 57.63 57.98 1,264,127 -0.34(-0.58%)
Feb 02, 2005 58.12 58.40 57.90 58.32 1,406,725 +0.38(+0.66%)
Feb 01, 2005 57.63 58.09 57.48 57.94 1,571,149 +0.40(+0.70%)
Jan 31, 2005 56.59 57.65 56.59 57.54 1,369,452 +0.78(+1.37%)
Jan 28, 2005 57.13 57.13 56.06 56.76 1,543,838 -0.24(-0.42%)
Jan 27, 2005 56.78 57.32 56.59 57.00 925,318 +0.23(+0.41%)
Jan 26, 2005 56.15 56.83 55.97 56.77 1,269,500 +1.11(+1.99%)
Jan 25, 2005 55.85 56.36 55.50 55.66 1,387,473 +0.18(+0.32%)
Jan 24, 2005 56.33 56.60 55.37 55.48 2,684,956 -0.77(-1.37%)
Jan 21, 2005 56.60 56.90 56.04 56.25 1,012,063 -0.11(-0.19%)
Jan 20, 2005 56.29 56.88 56.20 56.36 1,234,914 -0.48(-0.85%)
Jan 19, 2005 57.67 57.78 56.73 56.84 1,288,192 -0.93(-1.61%)
Jan 18, 2005 56.91 57.86 56.63 57.77 3,060,814 +0.76(+1.33%)
Jan 14, 2005 56.55 57.07 56.45 57.01 2,182,058 +0.69(+1.22%)
Jan 13, 2005 56.51 56.91 56.04 56.32 1,017,771 -0.06(-0.11%)
Jan 12, 2005 56.46 56.66 55.59 56.38 1,439,968 +0.08(+0.14%)
Jan 11, 2005 56.73 56.75 56.07 56.30 1,184,993 -0.64(-1.13%)
Jan 10, 2005 56.42 57.62 56.42 56.95 2,096,768 +0.56(+1.00%)
Jan 07, 2005 57.22 57.22 56.33 56.38 694,744 -0.63(-1.10%)
Jan 06, 2005 57.03 57.62 56.79 57.01 1,725,051 +0.28(+0.49%)
Jan 05, 2005 57.73 58.00 56.69 56.73 1,535,891 -1.00(-1.73%)
Jan 04, 2005 59.41 59.55 57.64 57.73 1,662,819 -1.50(-2.53%)
Jan 03, 2005 60.62 60.73 59.01 59.23 1,506,342 -0.88(-1.47%)
Dec 31, 2004 60.53 60.74 60.11 60.12 1,578,648 -0.22(-0.37%)
Dec 30, 2004 60.52 60.71 60.34 60.34 613,819 -0.18(-0.30%)
Dec 29, 2004 60.40 60.62 60.27 60.52 646,614 +0.00(+0.00%)
Dec 28, 2004 59.55 60.56 59.52 60.52 690,714 +1.11(+1.86%)
Dec 27, 2004 60.31 60.39 59.23 59.41 518,008 -0.40(-0.67%)
Dec 23, 2004 59.95 60.08 59.81 59.81 2,530,493 +0.00(+0.00%)
Dec 22, 2004 59.73 60.04 59.66 59.81 945,241 +0.22(+0.37%)
Dec 21, 2004 59.23 59.59 58.91 59.59 684,446 +0.63(+1.08%)
Dec 20, 2004 59.46 59.73 58.67 58.96 695,303 -0.21(-0.35%)
Dec 17, 2004 59.39 59.49 58.94 59.16 1,181,971 -0.29(-0.50%)
Dec 16, 2004 59.95 60.08 59.13 59.46 1,142,348 -0.40(-0.67%)
Dec 15, 2004 59.55 59.97 59.44 59.86 687,916 +0.39(+0.66%)
Dec 14, 2004 59.40 59.63 58.92 59.47 863,645 +0.55(+0.92%)
Dec 13, 2004 59.28 59.28 58.18 58.92 991,692 +0.57(+0.98%)
Dec 10, 2004 57.72 58.52 57.68 58.35 529,200 +0.41(+0.71%)
Dec 09, 2004 58.12 58.18 57.18 57.94 1,688,786 -0.40(-0.69%)
Dec 08, 2004 57.85 58.43 57.65 58.34 706,496 +0.54(+0.93%)
Dec 07, 2004 59.23 59.31 57.80 57.80 2,443,412 -1.27(-2.15%)
Dec 06, 2004 59.31 59.34 58.79 59.07 953,860 -0.25(-0.42%)
Dec 03, 2004 59.39 59.73 59.23 59.32 1,034,672 +0.16(+0.27%)
Dec 02, 2004 59.23 59.65 59.01 59.16 1,060,640 -0.04(-0.08%)
Dec 01, 2004 58.56 59.41 58.45 59.21 1,398,218 +0.96(+1.64%)
Nov 30, 2004 58.25 58.53 58.15 58.25 1,145,594 +0.20(+0.34%)
Nov 29, 2004 58.42 58.56 57.63 58.05 1,686,324 +0.11(+0.18%)
Nov 26, 2004 58.03 58.39 57.82 57.95 726,196 +0.01(+0.02%)
Nov 24, 2004 57.76 58.05 57.46 57.94 568,711 +0.57(+1.00%)
Nov 23, 2004 57.27 57.54 56.65 57.37 801,412 +0.13(+0.23%)
Nov 22, 2004 56.44 57.34 56.41 57.23 910,207 +0.63(+1.12%)
Nov 19, 2004 57.27 57.35 56.51 56.60 985,424 -1.01(-1.75%)
Nov 18, 2004 57.76 57.76 57.18 57.61 515,097 -0.24(-0.42%)
Nov 17, 2004 57.54 58.25 57.40 57.85 1,171,450 +0.60(+1.05%)
Nov 16, 2004 57.48 57.63 57.09 57.25 1,192,716 -0.60(-1.03%)
Nov 15, 2004 57.36 57.85 57.21 57.85 1,294,460 +0.49(+0.86%)
Nov 12, 2004 56.96 57.44 56.63 57.36 1,521,900 +0.41(+0.72%)
Nov 11, 2004 56.51 57.05 56.31 56.95 697,878 +0.60(+1.06%)
Nov 10, 2004 56.06 56.68 55.86 56.35 811,486 +0.20(+0.35%)
Nov 09, 2004 55.75 56.15 55.54 56.15 436,411 +0.66(+1.19%)
Nov 08, 2004 55.88 55.97 55.46 55.49 612,588 -0.44(-0.78%)
Nov 05, 2004 55.70 56.16 55.39 55.93 1,237,712 +0.57(+1.03%)
Nov 04, 2004 54.86 55.37 54.32 55.36 890,172 +0.52(+0.94%)
Nov 03, 2004 55.03 55.17 54.43 54.84 1,469,405 +1.02(+1.89%)
Nov 02, 2004 54.19 54.54 53.52 53.82 1,650,730 +0.04(+0.07%)
Nov 01, 2004 53.78 54.12 53.29 53.78 822,902 +0.18(+0.33%)
Oct 29, 2004 53.65 54.02 53.36 53.61 1,860,038 -0.13(-0.25%)
Oct 28, 2004 53.69 54.08 53.38 53.74 557,630 -0.04(-0.08%)
Oct 27, 2004 52.98 53.93 52.91 53.78 1,618,719 +0.72(+1.36%)
Oct 26, 2004 52.57 53.06 51.88 53.06 733,135 +0.55(+1.04%)
Oct 25, 2004 51.95 52.61 51.82 52.52 832,640 +0.47(+0.91%)
Oct 22, 2004 53.13 53.17 52.04 52.04 1,183,426 -1.11(-2.08%)
Oct 21, 2004 52.40 53.17 52.26 53.15 733,023 +0.76(+1.45%)
Oct 20, 2004 51.85 52.52 51.66 52.39 421,525 +0.39(+0.76%)
Oct 19, 2004 52.80 53.00 51.83 52.00 878,867 -0.48(-0.92%)
Oct 18, 2004 51.91 52.60 51.76 52.48 800,741 +0.29(+0.56%)
Oct 15, 2004 51.87 52.46 51.56 52.18 952,740 +0.41(+0.79%)
Oct 14, 2004 52.09 52.29 51.70 51.77 505,248 -0.40(-0.77%)
Oct 13, 2004 53.25 53.25 52.02 52.18 404,735 -0.54(-1.02%)
Oct 12, 2004 52.31 52.95 52.06 52.71 497,524 -0.19(-0.35%)
Oct 11, 2004 52.72 52.90 52.52 52.90 884,687 +0.28(+0.53%)
Oct 08, 2004 53.19 53.49 52.61 52.62 541,513 -0.76(-1.42%)
Oct 07, 2004 54.32 54.32 53.34 53.38 594,903 -0.94(-1.73%)
Oct 06, 2004 53.96 54.47 53.73 54.32 913,677 +0.45(+0.83%)
Oct 05, 2004 54.28 54.28 53.75 53.87 322,132 -0.26(-0.48%)
Oct 04, 2004 54.50 54.50 53.98 54.13 1,304,981 +0.70(+1.30%)
Oct 01, 2004 52.76 53.60 52.62 53.44 1,618,607 +1.08(+2.06%)
Sep 30, 2004 52.18 52.67 52.07 52.35 580,912 +0.03(+0.05%)
Sep 29, 2004 51.73 52.33 51.61 52.33 992,363 +0.78(+1.51%)
Sep 28, 2004 51.28 51.66 50.93 51.55 1,168,092 +0.43(+0.84%)
Sep 27, 2004 51.37 51.43 50.90 51.12 607,215 -0.71(-1.36%)
Sep 24, 2004 51.86 52.31 51.82 51.83 669,560 +0.01(+0.02%)
Sep 23, 2004 51.86 52.10 51.67 51.82 1,052,693 +0.11(+0.21%)
Sep 22, 2004 52.35 52.37 51.68 51.71 1,148,952 -1.13(-2.13%)
Sep 21, 2004 52.71 53.11 52.51 52.84 654,113 +0.36(+0.68%)
Sep 20, 2004 52.44 52.77 52.15 52.48 516,217 -0.04(-0.07%)
Sep 17, 2004 52.62 52.75 52.11 52.52 515,545 -0.02(-0.03%)
Sep 16, 2004 52.18 52.78 52.18 52.53 698,549 +0.54(+1.05%)
Sep 15, 2004 52.20 52.24 51.84 51.99 1,300,504 -0.50(-0.95%)
Sep 14, 2004 52.35 52.56 51.96 52.49 919,497 +0.04(+0.09%)
Sep 13, 2004 52.35 52.77 52.18 52.44 888,381 +0.34(+0.65%)
Sep 10, 2004 51.51 52.18 51.09 52.10 610,013 +0.59(+1.14%)
Sep 09, 2004 50.75 51.74 50.75 51.51 1,129,476 +0.91(+1.80%)
Sep 08, 2004 50.91 51.48 50.58 50.60 1,052,805 -0.41(-0.81%)
Sep 07, 2004 50.93 51.26 50.75 51.01 1,168,540 +0.48(+0.95%)
Sep 03, 2004 50.97 51.19 50.24 50.53 330,190 -0.71(-1.38%)
Sep 02, 2004 50.21 51.24 50.21 51.24 610,573 +0.97(+1.94%)
Sep 01, 2004 49.70 50.93 49.67 50.26 450,962 +0.59(+1.19%)
Aug 31, 2004 49.39 49.84 48.97 49.67 562,667 +0.30(+0.62%)
Aug 30, 2004 49.90 49.99 49.33 49.37 346,308 -0.67(-1.34%)
Aug 27, 2004 49.90 50.32 49.82 50.04 1,286,177 +0.28(+0.56%)
Aug 26, 2004 49.67 50.09 49.63 49.76 1,331,844 -0.26(-0.52%)
Aug 25, 2004 49.67 50.12 49.32 50.02 961,023 +0.35(+0.70%)
Aug 24, 2004 49.84 50.20 49.32 49.67 567,928 -0.02(-0.04%)
Aug 23, 2004 50.21 50.29 49.50 49.69 928,004 -0.25(-0.50%)
Aug 20, 2004 48.83 50.04 48.83 49.94 1,045,306 +1.05(+2.16%)
Aug 19, 2004 48.96 49.33 48.68 48.89 925,877 -0.38(-0.78%)
Aug 18, 2004 47.66 49.40 47.64 49.27 757,088 +1.30(+2.72%)
Aug 17, 2004 48.07 48.34 47.83 47.97 564,234 +0.42(+0.88%)
Aug 16, 2004 46.80 47.72 46.79 47.55 797,495 +0.87(+1.86%)
Aug 13, 2004 46.90 47.22 46.48 46.68 1,000,198 -0.02(-0.04%)
Aug 12, 2004 47.13 47.33 46.59 46.70 935,951 -0.88(-1.84%)
Aug 11, 2004 47.44 47.92 46.66 47.57 712,988 -0.13(-0.28%)
Aug 10, 2004 46.99 48.11 46.99 47.71 1,205,029 +0.72(+1.54%)
Aug 09, 2004 47.17 47.31 46.74 46.99 422,084 -0.19(-0.40%)
Aug 06, 2004 47.75 47.78 46.88 47.17 1,531,190 -1.17(-2.42%)
Aug 05, 2004 49.50 49.53 48.34 48.34 694,967 -1.12(-2.26%)
Aug 04, 2004 49.25 49.96 48.87 49.46 1,089,182 -0.29(-0.57%)
Aug 03, 2004 50.50 50.55 49.73 49.75 766,042 -0.95(-1.87%)
Aug 02, 2004 50.21 50.84 49.98 50.69 485,660 -0.21(-0.40%)
Jul 30, 2004 50.52 50.99 50.34 50.90 528,305 +0.31(+0.62%)
Jul 29, 2004 49.92 50.59 49.84 50.59 551,586 +0.90(+1.82%)
Jul 28, 2004 49.77 49.92 48.83 49.68 1,102,613 -0.25(-0.50%)
Jul 27, 2004 48.96 50.08 48.96 49.93 1,245,211 +1.31(+2.70%)
Jul 26, 2004 49.72 49.76 48.44 48.62 1,654,872 -0.85(-1.72%)
Jul 23, 2004 50.16 50.17 49.41 49.47 847,863 -0.90(-1.79%)
Jul 22, 2004 50.19 50.53 49.22 50.37 1,504,551 +0.12(+0.23%)
Jul 21, 2004 52.27 52.27 50.26 50.26 1,225,512 -1.80(-3.45%)
Jul 20, 2004 50.98 52.13 50.97 52.05 1,530,742 +1.11(+2.17%)
Jul 19, 2004 51.19 51.32 50.52 50.94 438,874 -0.16(-0.31%)
Jul 16, 2004 52.22 52.27 51.07 51.10 711,981 -0.85(-1.63%)
Jul 15, 2004 52.13 52.35 51.82 51.95 604,529 +0.11(+0.21%)
Jul 14, 2004 51.60 52.58 51.60 51.85 633,518 -0.21(-0.41%)
Jul 13, 2004 52.31 52.52 52.04 52.06 288,217 -0.15(-0.29%)
Jul 12, 2004 52.27 52.48 51.72 52.21 1,162,048 -0.36(-0.68%)
Jul 09, 2004 52.35 52.69 52.35 52.57 986,879 +0.35(+0.67%)
Jul 08, 2004 52.98 53.24 52.10 52.22 1,300,056 -0.98(-1.85%)
Jul 07, 2004 53.52 53.89 53.19 53.20 338,697 -0.22(-0.42%)
Jul 06, 2004 54.36 54.36 53.25 53.43 805,777 -1.16(-2.13%)
Jul 02, 2004 54.99 54.99 54.35 54.59 427,681 -0.27(-0.49%)
Jul 01, 2004 55.88 55.94 54.77 54.86 770,520 -0.98(-1.76%)
Jun 30, 2004 55.79 56.04 55.55 55.84 1,375,609 +0.21(+0.37%)
Jun 29, 2004 55.35 55.84 55.20 55.63 1,524,250 +0.42(+0.76%)
Jun 28, 2004 55.70 55.81 55.02 55.21 2,242,836 -0.09(-0.16%)
Jun 25, 2004 54.54 55.39 54.53 55.30 765,483 +0.67(+1.23%)
Jun 24, 2004 54.90 55.13 54.50 54.63 526,178 -0.29(-0.52%)
Jun 23, 2004 54.01 54.98 53.80 54.92 599,716 +1.05(+1.94%)
Jun 22, 2004 53.65 53.98 53.04 53.87 629,153 +0.27(+0.50%)
Jun 21, 2004 53.85 54.07 53.43 53.61 945,129 -0.17(-0.32%)
Jun 18, 2004 53.40 54.15 53.40 53.78 215,127 +0.17(+0.32%)
Jun 17, 2004 53.83 54.27 53.34 53.61 596,470 -0.44(-0.81%)
Jun 16, 2004 53.87 54.12 53.62 54.04 483,086 +0.38(+0.72%)
Jun 15, 2004 53.12 54.00 53.12 53.66 404,176 +1.07(+2.04%)
Jun 14, 2004 53.34 53.56 52.59 52.59 1,151,974 -1.22(-2.27%)
Jun 10, 2004 54.21 54.21 53.61 53.81 620,982 +0.07(+0.13%)
Jun 09, 2004 54.76 54.95 53.74 53.74 472,564 -1.30(-2.35%)
Jun 08, 2004 54.73 55.03 54.68 55.03 357,389 +0.00(+0.00%)
Jun 07, 2004 54.45 55.03 54.20 55.03 677,842 +0.95(+1.75%)
Jun 04, 2004 53.94 54.41 53.74 54.09 587,739 +0.68(+1.27%)
Jun 03, 2004 54.54 54.54 53.41 53.41 681,872 -1.10(-2.02%)
Jun 02, 2004 54.94 54.94 54.27 54.51 1,065,117 -0.30(-0.55%)
Jun 01, 2004 53.61 54.81 53.61 54.81 1,021,241 +0.71(+1.30%)
May 28, 2004 54.28 54.28 53.74 54.11 380,335 +0.01(+0.02%)
May 27, 2004 54.32 54.64 53.58 54.10 749,029 -0.01(-0.02%)
May 26, 2004 53.64 54.18 53.56 54.11 1,754,153 +0.37(+0.68%)
May 25, 2004 52.52 53.87 52.22 53.74 891,963 +1.18(+2.24%)
May 24, 2004 52.64 52.70 51.84 52.56 1,005,795 +0.70(+1.34%)
May 21, 2004 51.68 52.09 51.43 51.86 469,318 +0.58(+1.13%)
May 20, 2004 51.60 51.92 51.07 51.28 494,390 -0.06(-0.12%)
May 19, 2004 52.18 52.75 51.32 51.34 1,211,297 -0.29(-0.55%)
May 18, 2004 51.33 51.65 51.14 51.63 1,147,833 +0.72(+1.42%)
May 17, 2004 50.58 51.31 50.26 50.91 1,389,376 -0.72(-1.40%)
May 14, 2004 52.35 52.43 51.35 51.63 511,292 -0.55(-1.04%)
May 13, 2004 52.04 52.85 51.93 52.18 1,142,572 -0.33(-0.63%)
May 12, 2004 52.09 52.60 50.72 52.51 810,143 +0.16(+0.31%)
May 11, 2004 51.32 52.49 51.32 52.35 907,521 +1.29(+2.52%)
May 10, 2004 51.60 51.90 50.59 51.06 3,618,556 -1.07(-2.06%)
May 07, 2004 52.89 54.05 52.04 52.13 683,327 -1.32(-2.47%)
May 06, 2004 53.75 53.89 52.77 53.45 702,355 -0.92(-1.69%)
May 05, 2004 54.18 54.65 53.94 54.37 520,582 +0.34(+0.63%)
May 04, 2004 53.69 54.74 53.45 54.03 703,922 +0.54(+1.00%)
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.