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

S&P 500 Value Ishares ETF (NY: IVE )

181.98 +0.02 (+0.01%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 8, 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 (%)
Jun 29, 2012 47.42 47.68 47.28 47.68 340,029 +1.15(+2.47%)
Jun 28, 2012 46.18 46.57 45.91 46.53 495,538 -0.02(-0.03%)
Jun 27, 2012 46.18 46.65 46.18 46.54 315,220 +0.49(+1.06%)
Jun 26, 2012 45.95 46.23 45.69 46.05 848,889 +0.28(+0.60%)
Jun 25, 2012 46.10 46.10 45.62 45.78 319,842 -0.86(-1.84%)
Jun 22, 2012 46.59 46.73 46.37 46.63 311,722 +0.32(+0.69%)
Jun 21, 2012 47.40 47.50 46.26 46.31 413,073 -1.00(-2.12%)
Jun 20, 2012 47.38 47.57 46.96 47.32 734,899 -0.02(-0.05%)
Jun 19, 2012 47.13 47.55 47.00 47.34 636,928 +0.50(+1.08%)
Jun 18, 2012 46.73 46.98 46.61 46.83 429,815 -0.05(-0.10%)
Jun 15, 2012 46.61 46.93 46.52 46.88 382,324 +0.46(+1.00%)
Jun 14, 2012 45.95 46.61 45.82 46.42 519,699 +0.59(+1.30%)
Jun 13, 2012 46.00 46.30 45.68 45.82 974,238 -0.30(-0.64%)
Jun 12, 2012 45.68 46.16 45.49 46.12 539,515 +0.56(+1.24%)
Jun 11, 2012 46.51 46.60 45.49 45.55 501,461 -0.59(-1.27%)
Jun 08, 2012 45.62 46.16 45.48 46.14 280,988 +0.40(+0.87%)
Jun 07, 2012 46.26 46.32 45.66 45.75 478,185 +0.03(+0.07%)
Jun 06, 2012 44.95 45.72 44.92 45.71 605,009 +1.13(+2.54%)
Jun 05, 2012 44.10 44.67 44.10 44.58 374,206 +0.38(+0.86%)
Jun 04, 2012 44.44 44.50 43.90 44.20 781,248 -0.15(-0.34%)
Jun 01, 2012 44.78 44.89 44.34 44.35 605,456 -1.20(-2.64%)
May 31, 2012 45.55 45.88 45.09 45.55 625,013 +0.00(+0.00%)
May 30, 2012 45.93 45.93 45.45 45.55 296,930 -0.75(-1.61%)
May 29, 2012 46.12 46.34 45.97 46.30 341,095 +0.58(+1.27%)
May 25, 2012 45.78 45.98 45.62 45.72 361,867 -0.08(-0.18%)
May 24, 2012 45.81 45.87 45.39 45.81 743,527 +0.14(+0.32%)
May 23, 2012 45.33 45.73 44.85 45.66 431,380 -0.05(-0.10%)
May 22, 2012 45.71 46.11 45.45 45.71 353,452 +0.14(+0.30%)
May 21, 2012 45.15 45.59 45.01 45.57 570,444 +0.54(+1.20%)
May 18, 2012 45.52 45.56 44.92 45.03 862,655 -0.32(-0.70%)
May 17, 2012 46.05 46.05 45.35 45.35 666,937 -0.65(-1.41%)
May 16, 2012 46.45 46.72 45.98 46.00 3,052,078 -0.24(-0.51%)
May 15, 2012 46.56 46.76 46.15 46.23 361,532 -0.37(-0.80%)
May 14, 2012 46.74 46.93 46.55 46.61 415,248 -0.59(-1.24%)
May 11, 2012 47.10 47.68 47.00 47.19 467,746 -0.27(-0.56%)
May 10, 2012 47.71 47.76 47.36 47.46 267,145 +0.16(+0.34%)
May 09, 2012 47.05 47.60 46.84 47.30 480,426 -0.30(-0.62%)
May 08, 2012 47.53 47.67 47.11 47.60 451,123 -0.23(-0.48%)
May 07, 2012 47.54 47.95 47.53 47.82 230,418 +0.09(+0.19%)
May 04, 2012 48.22 48.30 47.69 47.73 425,227 -0.79(-1.63%)
May 03, 2012 48.87 48.94 48.39 48.52 761,655 -0.34(-0.70%)
May 02, 2012 48.89 48.97 48.67 48.87 2,874,002 -0.32(-0.65%)
May 01, 2012 48.81 49.49 48.75 49.19 1,090,113 +0.40(+0.83%)
Apr 30, 2012 48.88 48.88 48.64 48.78 345,140 -0.18(-0.36%)
Apr 27, 2012 49.09 49.09 48.72 48.96 257,213 +0.03(+0.06%)
Apr 26, 2012 48.38 48.98 48.37 48.93 309,593 +0.41(+0.85%)
Apr 25, 2012 48.49 48.61 48.27 48.52 328,217 +0.39(+0.81%)
Apr 24, 2012 47.85 48.18 47.85 48.13 270,447 +0.37(+0.78%)
Apr 23, 2012 47.60 47.83 47.45 47.76 559,918 -0.42(-0.87%)
Apr 20, 2012 48.36 48.48 48.17 48.17 317,638 +0.02(+0.03%)
Apr 19, 2012 48.40 48.55 47.89 48.16 383,849 -0.17(-0.35%)
Apr 18, 2012 48.33 48.49 48.26 48.33 255,083 -0.24(-0.50%)
Apr 17, 2012 48.25 48.66 48.11 48.57 361,043 +0.69(+1.45%)
Apr 16, 2012 47.98 48.14 47.68 47.88 525,100 +0.14(+0.30%)
Apr 13, 2012 48.27 48.27 47.70 47.73 340,249 -0.69(-1.42%)
Apr 12, 2012 47.75 48.46 47.73 48.42 386,689 +0.77(+1.61%)
Apr 11, 2012 47.72 47.85 47.60 47.65 423,788 +0.45(+0.95%)
Apr 10, 2012 48.00 48.16 47.18 47.20 672,867 -0.88(-1.84%)
Apr 09, 2012 48.04 48.28 47.95 48.08 2,078,565 -0.64(-1.31%)
Apr 05, 2012 48.71 48.97 48.62 48.72 551,709 -0.15(-0.31%)
Apr 04, 2012 49.01 49.10 48.75 48.87 751,160 -0.59(-1.20%)
Apr 03, 2012 49.68 49.71 49.13 49.47 936,864 -0.29(-0.58%)
Apr 02, 2012 49.41 49.95 49.27 49.76 753,147 +0.32(+0.65%)
Mar 30, 2012 49.50 49.54 49.21 49.44 272,239 +0.21(+0.43%)
Mar 29, 2012 49.04 49.29 48.76 49.22 336,754 -0.17(-0.34%)
Mar 28, 2012 49.62 49.65 49.07 49.39 386,818 -0.24(-0.49%)
Mar 27, 2012 49.93 50.02 49.62 49.64 571,616 -0.26(-0.52%)
Mar 26, 2012 49.64 49.89 48.21 49.89 681,545 +0.68(+1.37%)
Mar 23, 2012 48.99 49.27 48.76 49.22 406,595 +0.25(+0.51%)
Mar 22, 2012 49.07 49.14 48.79 48.97 525,018 -0.47(-0.94%)
Mar 21, 2012 49.62 49.65 49.32 49.43 255,110 -0.10(-0.19%)
Mar 20, 2012 49.32 49.62 49.20 49.53 289,025 -0.12(-0.24%)
Mar 19, 2012 49.48 49.89 49.40 49.65 380,014 +0.15(+0.31%)
Mar 16, 2012 49.57 49.60 49.41 49.50 353,064 +0.10(+0.20%)
Mar 15, 2012 49.08 49.45 48.93 49.40 339,640 +0.38(+0.77%)
Mar 14, 2012 49.15 49.26 48.85 49.02 610,125 -0.13(-0.26%)
Mar 13, 2012 48.34 49.17 48.31 49.15 1,127,847 +1.05(+2.19%)
Mar 12, 2012 48.14 48.17 47.91 48.10 401,043 -0.04(-0.08%)
Mar 09, 2012 48.01 48.30 47.93 48.14 461,057 +0.27(+0.55%)
Mar 08, 2012 47.73 47.99 47.61 47.87 241,070 +0.45(+0.96%)
Mar 07, 2012 47.13 47.49 47.07 47.42 403,610 +0.42(+0.90%)
Mar 06, 2012 47.27 47.31 46.87 46.99 472,761 -0.83(-1.73%)
Mar 05, 2012 47.94 47.94 47.65 47.82 322,931 -0.21(-0.44%)
Mar 02, 2012 48.25 48.27 47.94 48.03 416,032 -0.23(-0.47%)
Mar 01, 2012 48.05 48.33 48.01 48.26 468,585 +0.40(+0.84%)
Feb 29, 2012 48.21 48.38 47.83 47.86 626,019 -0.28(-0.58%)
Feb 28, 2012 48.07 48.17 47.91 48.14 444,338 +0.10(+0.21%)
Feb 27, 2012 47.57 48.14 47.47 48.04 570,557 +0.17(+0.36%)
Feb 24, 2012 47.96 48.04 47.80 47.86 588,919 -0.02(-0.05%)
Feb 23, 2012 47.68 47.92 47.45 47.89 437,215 +0.20(+0.43%)
Feb 22, 2012 47.89 47.96 47.64 47.68 381,113 -0.31(-0.65%)
Feb 21, 2012 48.08 48.23 47.86 47.99 413,434 +0.01(+0.02%)
Feb 17, 2012 48.00 48.04 47.82 47.98 391,539 +0.22(+0.46%)
Feb 16, 2012 47.11 47.81 47.09 47.76 335,084 +0.65(+1.38%)
Feb 15, 2012 47.51 47.51 47.03 47.11 848,365 -0.19(-0.40%)
Feb 14, 2012 47.34 47.35 46.94 47.30 754,945 -0.15(-0.32%)
Feb 13, 2012 47.48 47.54 47.28 47.45 571,967 +0.31(+0.66%)
Feb 10, 2012 47.11 47.17 46.93 47.14 595,108 -0.38(-0.80%)
Feb 09, 2012 47.65 47.72 47.29 47.52 865,049 -0.05(-0.11%)
Feb 08, 2012 47.42 47.60 47.26 47.57 290,536 +0.20(+0.42%)
Feb 07, 2012 47.18 47.46 46.96 47.38 1,609,970 +0.08(+0.16%)
Feb 06, 2012 47.11 47.32 47.08 47.30 619,622 -0.04(-0.08%)
Feb 03, 2012 47.07 47.37 47.04 47.34 1,367,669 +0.78(+1.68%)
Feb 02, 2012 46.54 46.69 46.40 46.56 446,545 +0.11(+0.23%)
Feb 01, 2012 46.38 46.75 46.37 46.45 636,222 +0.50(+1.09%)
Jan 31, 2012 46.25 46.30 45.74 45.95 1,842,027 -0.05(-0.10%)
Jan 30, 2012 45.73 46.06 45.55 46.00 466,653 -0.20(-0.43%)
Jan 27, 2012 46.04 46.33 45.95 46.20 519,419 -0.06(-0.13%)
Jan 26, 2012 46.83 46.88 46.08 46.26 613,709 -0.39(-0.83%)
Jan 25, 2012 46.18 46.70 45.94 46.64 1,539,381 +0.30(+0.65%)
Jan 24, 2012 46.14 46.37 45.98 46.34 462,722 -0.10(-0.21%)
Jan 23, 2012 46.38 46.72 46.22 46.44 396,317 +0.05(+0.10%)
Jan 20, 2012 46.14 46.41 46.11 46.39 520,494 +0.11(+0.25%)
Jan 19, 2012 46.17 46.33 46.04 46.28 2,334,409 +0.23(+0.51%)
Jan 18, 2012 45.45 46.04 45.33 46.04 537,075 +0.61(+1.33%)
Jan 17, 2012 45.83 45.92 45.35 45.44 783,520 -0.01(-0.02%)
Jan 13, 2012 45.29 45.45 44.96 45.45 322,514 -0.28(-0.61%)
Jan 12, 2012 45.72 45.82 45.33 45.73 396,500 +0.16(+0.35%)
Jan 11, 2012 45.31 45.63 45.20 45.57 388,138 +0.13(+0.28%)
Jan 10, 2012 45.44 45.58 45.36 45.44 2,521,758 +0.51(+1.13%)
Jan 09, 2012 44.83 44.99 44.70 44.93 1,103,471 +0.16(+0.36%)
Jan 06, 2012 44.93 44.94 44.56 44.77 399,543 -0.13(-0.29%)
Jan 05, 2012 44.41 44.96 44.17 44.90 738,471 +0.20(+0.44%)
Jan 04, 2012 44.42 44.76 44.32 44.70 3,293,337 +0.90(+2.06%)
Dec 30, 2011 44.01 44.03 43.80 43.80 440,852 -0.20(-0.46%)
Dec 29, 2011 43.61 44.04 43.58 44.01 803,825 +0.49(+1.13%)
Dec 28, 2011 44.12 44.12 43.44 43.52 541,907 -0.58(-1.32%)
Dec 27, 2011 44.09 44.30 44.02 44.10 358,076 -0.05(-0.12%)
Dec 23, 2011 43.98 44.17 43.83 44.15 540,328 +0.93(+2.14%)
Dec 21, 2011 43.01 43.29 42.68 43.23 706,205 +0.23(+0.54%)
Dec 20, 2011 42.29 43.08 42.29 42.99 525,484 +1.37(+3.29%)
Dec 19, 2011 42.40 42.49 41.53 41.62 427,756 -0.66(-1.57%)
Dec 16, 2011 42.52 42.68 42.17 42.29 800,036 +0.11(+0.25%)
Dec 15, 2011 42.36 42.53 42.11 42.18 502,889 +0.21(+0.50%)
Dec 14, 2011 42.12 42.36 41.92 41.97 512,426 -0.37(-0.86%)
Dec 13, 2011 42.95 43.20 42.13 42.33 624,785 -0.35(-0.82%)
Dec 12, 2011 42.98 43.01 42.34 42.68 343,575 -0.71(-1.64%)
Dec 09, 2011 42.85 43.52 42.83 43.39 362,099 +0.73(+1.70%)
Dec 08, 2011 43.40 43.47 42.53 42.67 522,851 -1.11(-2.53%)
Dec 07, 2011 43.36 43.93 43.11 43.77 398,880 +0.24(+0.55%)
Dec 06, 2011 43.44 43.81 43.26 43.53 435,636 +0.10(+0.23%)
Dec 05, 2011 43.58 43.78 43.14 43.44 714,511 +0.51(+1.19%)
Dec 02, 2011 43.31 43.46 42.88 42.92 765,402 +0.07(+0.16%)
Dec 01, 2011 42.93 43.10 42.68 42.86 334,972 -0.13(-0.30%)
Nov 30, 2011 42.31 43.05 42.22 42.98 507,677 +1.88(+4.58%)
Nov 29, 2011 41.04 41.34 40.87 41.10 359,910 +0.23(+0.55%)
Nov 28, 2011 40.92 41.12 40.59 40.88 451,321 +1.08(+2.72%)
Nov 25, 2011 39.80 40.28 39.76 39.80 206,014 -0.02(-0.06%)
Nov 23, 2011 40.34 40.36 39.82 39.82 767,207 -0.93(-2.29%)
Nov 22, 2011 40.97 41.10 40.59 40.75 1,632,376 -0.28(-0.68%)
Nov 21, 2011 41.21 41.26 40.72 41.03 585,702 -0.81(-1.94%)
Nov 18, 2011 41.98 42.10 41.68 41.84 340,213 +0.01(+0.04%)
Nov 17, 2011 42.29 42.50 41.52 41.83 605,820 -0.57(-1.35%)
Nov 16, 2011 42.73 43.20 42.33 42.40 351,923 -0.76(-1.76%)
Nov 15, 2011 42.92 43.39 42.75 43.16 355,914 +0.08(+0.19%)
Nov 14, 2011 43.36 43.40 42.86 43.08 544,529 -0.49(-1.12%)
Nov 11, 2011 43.31 43.74 43.31 43.56 219,257 +0.79(+1.85%)
Nov 10, 2011 42.91 43.01 42.37 42.77 460,521 +0.47(+1.10%)
Nov 09, 2011 42.95 43.13 42.23 42.31 594,636 -1.68(-3.81%)
Nov 08, 2011 43.62 44.03 43.23 43.99 457,981 +0.59(+1.35%)
Nov 07, 2011 43.08 43.44 42.71 43.40 347,735 +0.29(+0.68%)
Nov 04, 2011 43.01 43.14 42.58 43.11 274,149 -0.29(-0.68%)
Nov 03, 2011 43.13 43.48 42.47 43.40 399,960 +0.76(+1.78%)
Nov 02, 2011 42.50 42.79 42.26 42.64 749,911 +0.79(+1.89%)
Nov 01, 2011 41.85 42.47 41.68 41.85 641,242 -1.30(-3.02%)
Oct 31, 2011 43.87 43.90 43.14 43.15 475,670 -1.32(-2.96%)
Oct 28, 2011 44.33 44.53 44.15 44.47 361,486 -0.05(-0.10%)
Oct 27, 2011 44.17 44.82 43.81 44.51 905,767 +1.57(+3.66%)
Oct 26, 2011 42.87 43.08 42.21 42.94 739,261 +0.60(+1.42%)
Oct 25, 2011 42.92 42.92 42.24 42.34 1,473,915 -0.86(-1.99%)
Oct 24, 2011 42.73 43.28 42.73 43.20 462,257 +0.49(+1.15%)
Oct 21, 2011 42.41 42.74 42.30 42.71 459,367 +0.81(+1.94%)
Oct 20, 2011 41.71 42.04 41.21 41.89 771,466 +0.33(+0.80%)
Oct 19, 2011 41.98 42.32 41.49 41.56 351,943 -0.43(-1.02%)
Oct 18, 2011 40.95 42.33 40.71 41.99 878,148 +1.08(+2.63%)
Oct 17, 2011 41.47 41.55 40.83 40.92 642,804 -0.78(-1.88%)
Oct 14, 2011 41.53 41.70 41.25 41.70 531,335 +0.64(+1.56%)
Oct 13, 2011 41.12 41.20 40.59 41.06 575,056 -0.29(-0.71%)
Oct 12, 2011 41.24 41.83 41.10 41.35 544,267 +0.46(+1.12%)
Oct 11, 2011 40.68 41.00 40.55 40.89 637,023 -0.01(-0.04%)
Oct 10, 2011 40.19 40.91 40.19 40.91 476,158 +1.38(+3.48%)
Oct 07, 2011 40.15 40.16 39.33 39.53 999,014 -0.38(-0.96%)
Oct 06, 2011 39.55 39.97 39.47 39.92 591,316 +0.73(+1.86%)
Oct 05, 2011 38.65 39.29 38.26 39.19 1,048,029 +0.73(+1.90%)
Oct 04, 2011 37.03 38.57 36.66 38.46 1,388,193 +0.89(+2.36%)
Oct 03, 2011 38.73 39.07 37.57 37.57 2,236,114 -1.23(-3.18%)
Sep 30, 2011 39.22 39.57 38.80 38.80 1,373,092 -0.99(-2.50%)
Sep 29, 2011 39.88 40.12 39.03 39.80 639,615 +0.65(+1.65%)
Sep 28, 2011 40.11 40.34 39.11 39.15 489,227 -0.87(-2.18%)
Sep 27, 2011 40.52 40.76 39.78 40.02 671,938 +0.41(+1.03%)
Sep 26, 2011 38.91 39.65 38.46 39.61 559,285 +1.14(+2.96%)
Sep 23, 2011 38.03 38.70 37.99 38.48 670,811 +0.22(+0.57%)
Sep 22, 2011 38.35 38.74 37.73 38.26 1,166,596 -1.22(-3.09%)
Sep 21, 2011 40.90 40.98 39.48 39.48 569,940 -1.43(-3.49%)
Sep 20, 2011 41.08 41.52 40.85 40.90 588,278 -0.04(-0.09%)
Sep 19, 2011 40.82 41.16 40.52 40.94 409,113 -0.58(-1.39%)
Sep 16, 2011 41.49 41.75 41.13 41.52 481,822 +0.15(+0.36%)
Sep 15, 2011 41.02 41.37 40.72 41.37 434,837 +0.79(+1.95%)
Sep 14, 2011 40.29 41.06 39.68 40.58 432,748 +0.52(+1.31%)
Sep 13, 2011 39.86 40.21 39.56 40.05 478,127 +0.30(+0.75%)
Sep 12, 2011 38.92 39.75 38.84 39.75 332,290 +0.27(+0.68%)
Sep 09, 2011 40.08 40.21 39.31 39.48 338,945 -1.08(-2.65%)
Sep 08, 2011 40.82 41.23 40.48 40.56 493,268 -0.53(-1.29%)
Sep 07, 2011 40.42 41.10 40.34 41.09 749,682 +1.28(+3.21%)
Sep 06, 2011 39.01 39.87 38.98 39.81 593,901 -0.43(-1.08%)
Sep 02, 2011 40.55 40.69 40.16 40.25 507,859 -1.17(-2.83%)
Sep 01, 2011 41.97 42.25 41.37 41.42 392,253 -0.49(-1.16%)
Aug 31, 2011 41.99 42.31 41.59 41.91 474,362 +0.25(+0.61%)
Aug 30, 2011 41.42 41.92 41.11 41.65 443,572 +0.01(+0.04%)
Aug 29, 2011 40.99 41.67 40.98 41.64 377,892 +1.21(+2.99%)
Aug 26, 2011 39.72 40.65 39.11 40.43 599,618 +0.41(+1.03%)
Aug 25, 2011 41.01 41.21 39.81 40.02 710,245 -0.57(-1.40%)
Aug 24, 2011 39.87 40.62 39.75 40.58 467,587 +0.64(+1.59%)
Aug 23, 2011 38.87 39.95 38.60 39.95 748,086 +1.21(+3.12%)
Aug 22, 2011 39.72 39.76 38.64 38.74 555,336 -0.09(-0.23%)
Aug 19, 2011 38.86 39.89 38.78 38.83 837,582 -0.64(-1.61%)
Aug 18, 2011 40.04 40.04 39.07 39.46 767,150 -1.67(-4.07%)
Aug 17, 2011 41.32 41.65 40.84 41.14 512,393 +0.11(+0.27%)
Aug 16, 2011 41.01 41.42 40.62 41.02 789,082 -0.39(-0.94%)
Aug 15, 2011 40.74 41.42 40.74 41.41 635,795 +1.06(+2.63%)
Aug 12, 2011 40.63 40.94 40.13 40.35 545,980 +0.14(+0.35%)
Aug 11, 2011 38.69 40.73 38.60 40.21 1,200,213 +1.88(+4.89%)
Aug 10, 2011 39.51 39.78 38.24 38.33 1,148,052 -1.98(-4.91%)
Aug 09, 2011 41.18 40.31 37.68 40.31 1,282,792 +1.97(+5.12%)
Aug 08, 2011 40.08 40.69 38.29 38.35 2,732,042 -3.00(-7.26%)
Aug 05, 2011 41.94 42.06 40.27 41.35 1,730,079 -0.07(-0.16%)
Aug 04, 2011 42.94 42.96 41.36 41.42 1,209,915 -2.11(-4.86%)
Aug 03, 2011 43.44 43.56 42.73 43.53 1,346,078 +0.13(+0.31%)
Aug 02, 2011 44.22 44.40 43.40 43.40 546,467 -1.15(-2.58%)
Aug 01, 2011 45.31 45.37 44.13 44.55 914,616 -0.12(-0.27%)
Jul 29, 2011 44.54 45.12 44.39 44.67 971,935 -0.36(-0.80%)
Jul 28, 2011 45.25 45.59 44.97 45.03 572,048 -0.24(-0.53%)
Jul 27, 2011 45.85 45.89 45.21 45.27 1,899,442 -0.85(-1.85%)
Jul 26, 2011 46.33 46.37 46.05 46.12 287,410 -0.24(-0.52%)
Jul 25, 2011 46.15 46.59 46.14 46.36 326,471 -0.29(-0.62%)
Jul 22, 2011 46.71 46.72 46.58 46.65 282,029 -0.13(-0.27%)
Jul 21, 2011 46.28 46.88 46.27 46.78 533,047 +0.80(+1.74%)
Jul 20, 2011 46.00 46.16 45.89 45.98 257,783 +0.10(+0.23%)
Jul 19, 2011 45.51 45.93 45.44 45.87 386,225 +0.57(+1.25%)
Jul 18, 2011 45.54 45.55 44.98 45.31 458,528 -0.46(-1.01%)
Jul 15, 2011 45.87 45.93 45.47 45.77 310,195 +0.13(+0.28%)
Jul 14, 2011 46.14 46.27 45.58 45.64 2,098,848 -0.31(-0.67%)
Jul 13, 2011 45.99 46.41 45.84 45.95 509,179 +0.16(+0.34%)
Jul 12, 2011 45.80 46.29 45.78 45.79 543,480 -0.16(-0.34%)
Jul 11, 2011 46.21 46.29 45.82 45.95 291,211 -0.87(-1.87%)
Jul 08, 2011 46.70 46.84 46.52 46.82 350,776 -0.43(-0.92%)
Jul 07, 2011 47.17 47.36 47.08 47.26 442,650 +0.50(+1.07%)
Jul 06, 2011 46.69 46.81 46.52 46.76 511,384 -0.04(-0.08%)
Jul 05, 2011 46.96 46.96 46.69 46.79 511,785 -0.20(-0.43%)
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.