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

Mstar Small-Cap Ishares ETF (NY: JKJ )

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 (%)
Apr 30, 2010 73.62 73.94 72.00 72.00 22,156 -1.80(-2.44%)
Apr 29, 2010 73.25 73.79 72.84 73.79 9,943 +1.56(+2.16%)
Apr 28, 2010 72.58 72.80 72.23 72.23 11,807 +0.02(+0.02%)
Apr 27, 2010 73.86 74.32 72.22 72.22 33,066 -1.83(-2.47%)
Apr 26, 2010 74.51 74.66 74.01 74.04 14,253 -0.32(-0.44%)
Apr 23, 2010 73.87 74.41 73.51 74.37 25,084 +0.68(+0.92%)
Apr 22, 2010 72.12 73.69 71.66 73.69 23,984 +0.94(+1.29%)
Apr 21, 2010 72.37 72.75 72.13 72.75 18,017 +0.65(+0.90%)
Apr 20, 2010 71.65 72.10 71.54 72.10 8,950 +1.01(+1.42%)
Apr 19, 2010 70.97 71.64 70.19 71.09 26,347 -0.44(-0.62%)
Apr 16, 2010 72.26 72.51 71.00 71.53 28,190 -1.03(-1.42%)
Apr 15, 2010 72.38 72.72 72.23 72.56 20,952 +0.35(+0.48%)
Apr 14, 2010 71.25 72.21 71.16 72.21 10,531 +1.45(+2.05%)
Apr 13, 2010 70.29 70.76 70.23 70.75 5,067 +0.28(+0.39%)
Apr 12, 2010 70.39 70.69 70.35 70.48 20,937 +0.36(+0.51%)
Apr 09, 2010 69.71 70.12 69.32 70.12 9,961 +0.61(+0.88%)
Apr 08, 2010 69.04 69.65 69.04 69.50 22,155 +0.11(+0.15%)
Apr 07, 2010 69.70 69.77 69.06 69.40 4,741 -0.28(-0.40%)
Apr 06, 2010 69.07 69.82 69.07 69.68 13,687 +0.46(+0.67%)
Apr 05, 2010 68.25 69.21 68.25 69.21 74,379 +1.37(+2.03%)
Apr 01, 2010 67.68 67.84 67.84 67.84 11,850 +0.57(+0.84%)
Mar 31, 2010 67.86 68.01 67.19 67.27 95,040 -0.55(-0.82%)
Mar 30, 2010 67.94 68.13 67.36 67.83 14,950 +0.14(+0.21%)
Mar 29, 2010 67.62 67.84 67.51 67.68 36,137 +0.45(+0.67%)
Mar 26, 2010 67.44 68.02 67.03 67.23 9,576 -0.00(-0.00%)
Mar 25, 2010 68.45 68.70 67.23 67.23 26,472 -0.61(-0.90%)
Mar 24, 2010 68.18 68.35 67.84 67.84 24,987 -0.65(-0.95%)
Mar 23, 2010 67.88 68.59 67.66 68.49 33,044 +0.68(+1.01%)
Mar 22, 2010 66.49 67.91 66.33 67.81 40,025 +0.79(+1.18%)
Mar 19, 2010 68.09 68.09 66.82 67.02 41,158 -0.87(-1.28%)
Mar 18, 2010 68.10 68.30 67.75 67.88 44,694 -0.27(-0.39%)
Mar 17, 2010 67.86 68.52 67.86 68.15 91,443 +0.51(+0.75%)
Mar 16, 2010 67.25 67.65 66.98 67.65 30,677 +0.68(+1.02%)
Mar 15, 2010 66.63 67.02 66.63 66.96 12,204 -0.29(-0.43%)
Mar 12, 2010 67.57 67.57 66.85 67.25 26,837 +0.03(+0.05%)
Mar 11, 2010 66.57 67.23 66.20 67.22 52,034 +0.18(+0.27%)
Mar 10, 2010 66.44 67.24 66.44 67.03 14,527 +0.62(+0.94%)
Mar 09, 2010 66.52 66.92 66.14 66.41 23,443 +0.19(+0.29%)
Mar 08, 2010 66.17 66.34 66.02 66.22 28,478 +0.22(+0.33%)
Mar 05, 2010 65.33 66.12 65.26 66.00 26,024 +1.13(+1.74%)
Mar 04, 2010 64.80 64.99 64.57 64.87 18,833 +0.14(+0.22%)
Mar 03, 2010 64.63 65.18 64.46 64.73 55,379 +0.14(+0.22%)
Mar 02, 2010 64.35 64.83 64.32 64.59 56,622 +0.58(+0.90%)
Mar 01, 2010 63.09 64.07 63.09 64.01 23,873 +1.24(+1.98%)
Feb 26, 2010 63.01 63.01 62.34 62.77 11,472 -0.07(-0.11%)
Feb 25, 2010 61.81 62.84 61.68 62.84 10,350 +0.16(+0.25%)
Feb 24, 2010 62.62 63.04 62.46 62.68 16,091 +0.38(+0.60%)
Feb 23, 2010 63.14 63.14 62.23 62.31 23,484 -0.85(-1.35%)
Feb 22, 2010 63.43 63.43 63.02 63.16 63,833 +0.01(+0.01%)
Feb 19, 2010 62.74 63.28 62.66 63.15 15,012 +0.26(+0.42%)
Feb 18, 2010 62.33 62.89 62.33 62.88 24,053 +0.52(+0.83%)
Feb 17, 2010 62.34 62.45 61.99 62.37 19,266 +0.50(+0.80%)
Feb 16, 2010 61.52 61.87 61.18 61.87 14,461 +1.04(+1.71%)
Feb 12, 2010 59.67 60.83 60.83 60.83 43,159 +0.49(+0.81%)
Feb 11, 2010 59.24 60.34 58.99 60.34 8,909 +0.82(+1.39%)
Feb 10, 2010 59.37 59.87 59.03 59.52 17,035 -0.00(-0.00%)
Feb 09, 2010 59.51 59.93 58.97 59.52 34,691 +0.84(+1.43%)
Feb 08, 2010 59.19 59.54 58.68 58.68 14,998 -0.64(-1.08%)
Feb 05, 2010 59.13 59.32 57.94 59.32 52,571 +0.25(+0.43%)
Feb 04, 2010 60.69 60.69 58.99 59.06 33,789 -2.15(-3.51%)
Feb 03, 2010 61.34 61.65 60.93 61.22 3,896 -0.39(-0.63%)
Feb 02, 2010 60.78 61.67 60.71 61.60 10,609 +0.92(+1.51%)
Feb 01, 2010 60.01 60.69 60.01 60.69 4,882 +0.79(+1.31%)
Jan 29, 2010 60.97 61.47 59.56 59.90 17,455 -0.90(-1.48%)
Jan 28, 2010 61.31 61.31 59.90 60.80 35,897 -0.53(-0.87%)
Jan 27, 2010 61.11 61.39 60.74 61.33 13,259 -0.10(-0.16%)
Jan 26, 2010 61.37 61.93 61.23 61.43 11,608 -0.26(-0.43%)
Jan 25, 2010 61.89 61.98 61.40 61.70 9,732 +0.30(+0.49%)
Jan 22, 2010 62.63 62.80 61.23 61.39 39,118 -1.48(-2.35%)
Jan 21, 2010 63.82 63.91 62.62 62.87 16,804 -0.90(-1.42%)
Jan 20, 2010 63.93 63.93 63.06 63.78 22,405 -0.73(-1.13%)
Jan 19, 2010 63.77 64.51 63.77 64.50 13,335 +0.92(+1.44%)
Jan 15, 2010 64.38 63.59 63.59 63.59 7,992 -0.62(-0.97%)
Jan 14, 2010 63.79 64.29 63.79 64.21 5,692 +0.42(+0.67%)
Jan 13, 2010 63.51 63.93 63.22 63.79 4,643 +0.51(+0.80%)
Jan 12, 2010 63.50 63.70 62.92 63.28 20,407 -0.77(-1.20%)
Jan 11, 2010 64.56 64.56 63.75 64.05 8,611 -0.18(-0.29%)
Jan 08, 2010 63.72 64.23 63.72 64.23 29,686 +0.26(+0.41%)
Jan 07, 2010 63.65 64.00 63.28 63.97 10,834 +0.46(+0.73%)
Jan 06, 2010 63.42 63.68 63.42 63.51 21,697 +0.02(+0.03%)
Jan 05, 2010 63.23 63.61 62.93 63.48 23,826 +0.27(+0.42%)
Jan 04, 2010 62.62 63.29 62.62 63.22 14,782 +1.41(+2.28%)
Dec 31, 2009 62.82 61.81 61.81 61.81 4,795 -0.94(-1.50%)
Dec 30, 2009 62.48 62.88 62.23 62.75 15,208 -0.06(-0.10%)
Dec 29, 2009 63.11 63.11 62.76 62.81 10,610 -0.14(-0.22%)
Dec 28, 2009 63.19 63.30 62.66 62.95 23,179 -0.10(-0.15%)
Dec 24, 2009 63.06 63.09 62.86 63.05 24,206 +0.18(+0.28%)
Dec 23, 2009 62.58 63.16 62.45 62.87 13,555 +0.53(+0.86%)
Dec 22, 2009 61.89 62.34 61.89 62.34 42,875 +0.65(+1.06%)
Dec 21, 2009 61.48 62.07 61.48 61.69 23,955 +0.92(+1.52%)
Dec 18, 2009 60.85 60.97 60.10 60.76 32,399 +0.25(+0.42%)
Dec 17, 2009 60.87 60.87 60.21 60.51 14,193 -0.66(-1.07%)
Dec 16, 2009 61.09 61.37 60.92 61.17 8,949 +0.51(+0.84%)
Dec 15, 2009 60.53 61.12 60.49 60.66 7,399 -0.18(-0.29%)
Dec 14, 2009 60.25 60.83 59.78 60.83 7,025 +0.87(+1.45%)
Dec 11, 2009 59.95 60.04 59.34 59.97 12,891 +0.58(+0.97%)
Dec 10, 2009 59.71 60.09 59.22 59.39 9,249 -0.13(-0.22%)
Dec 09, 2009 59.56 59.66 58.91 59.52 13,450 +0.16(+0.26%)
Dec 08, 2009 58.97 59.84 58.96 59.36 16,933 -0.46(-0.78%)
Dec 07, 2009 59.81 60.32 59.67 59.83 7,411 -0.18(-0.29%)
Dec 04, 2009 60.32 60.41 59.24 60.00 13,168 +1.13(+1.92%)
Dec 03, 2009 59.65 60.02 58.78 58.87 21,449 -0.48(-0.81%)
Dec 02, 2009 58.85 59.91 58.85 59.35 16,526 +0.65(+1.11%)
Dec 01, 2009 58.29 59.01 58.29 58.70 5,708 +1.07(+1.85%)
Nov 30, 2009 57.68 57.68 56.71 57.63 22,384 -0.67(-1.15%)
Nov 27, 2009 57.80 58.31 56.68 58.30 8,135 -0.88(-1.49%)
Nov 25, 2009 59.30 59.37 59.05 59.19 13,848 +0.20(+0.34%)
Nov 24, 2009 59.33 59.33 58.42 58.99 17,164 -0.21(-0.36%)
Nov 23, 2009 59.41 60.02 59.06 59.20 9,459 +0.84(+1.44%)
Nov 20, 2009 58.13 58.54 57.95 58.36 8,594 -0.20(-0.34%)
Nov 19, 2009 59.44 59.44 58.34 58.56 5,194 -1.36(-2.28%)
Nov 18, 2009 60.55 60.55 59.73 59.92 18,221 -0.55(-0.90%)
Nov 17, 2009 60.19 60.48 59.94 60.47 8,926 -0.01(-0.02%)
Nov 16, 2009 59.58 60.74 59.58 60.48 8,971 +1.57(+2.67%)
Nov 13, 2009 58.52 59.17 57.85 58.91 16,235 +0.46(+0.78%)
Nov 12, 2009 59.70 59.98 58.36 58.45 10,353 -1.22(-2.04%)
Nov 11, 2009 59.61 59.67 59.16 59.67 6,122 +0.66(+1.11%)
Nov 10, 2009 59.31 59.66 58.61 59.01 9,917 -0.33(-0.56%)
Nov 09, 2009 58.61 59.35 58.61 59.35 4,830 +1.35(+2.33%)
Nov 06, 2009 57.61 58.45 57.45 58.00 7,541 +0.08(+0.14%)
Nov 05, 2009 56.99 57.93 56.82 57.92 8,742 +1.45(+2.57%)
Nov 04, 2009 57.25 57.50 56.47 56.47 18,042 -0.20(-0.36%)
Nov 03, 2009 55.67 56.67 55.67 56.67 9,786 +0.40(+0.71%)
Nov 02, 2009 56.50 56.93 55.24 56.27 45,843 -0.05(-0.09%)
Oct 30, 2009 57.65 57.65 55.90 56.32 30,504 -1.48(-2.57%)
Oct 29, 2009 57.07 57.95 57.07 57.81 15,737 +1.36(+2.41%)
Oct 28, 2009 58.18 58.46 56.45 56.45 36,229 -2.13(-3.64%)
Oct 27, 2009 59.50 59.59 58.50 58.58 14,635 -0.84(-1.41%)
Oct 26, 2009 60.13 61.00 59.12 59.42 19,017 -0.56(-0.93%)
Oct 23, 2009 60.19 60.39 59.89 59.98 11,312 -1.26(-2.06%)
Oct 22, 2009 60.23 61.38 59.81 61.24 13,529 +0.88(+1.45%)
Oct 21, 2009 61.26 61.93 60.30 60.36 39,577 -0.76(-1.25%)
Oct 20, 2009 60.62 61.18 60.62 61.12 18,397 -0.53(-0.87%)
Oct 19, 2009 61.21 61.97 60.99 61.66 12,680 +0.31(+0.50%)
Oct 16, 2009 61.26 61.35 60.56 61.35 22,412 -0.43(-0.70%)
Oct 15, 2009 61.21 61.79 61.18 61.78 14,899 +0.03(+0.06%)
Oct 14, 2009 61.51 61.79 61.09 61.75 13,135 +1.43(+2.38%)
Oct 13, 2009 60.30 60.62 59.75 60.31 10,228 -0.20(-0.33%)
Oct 12, 2009 61.04 61.11 60.44 60.51 16,544 -0.15(-0.25%)
Oct 09, 2009 60.13 60.66 60.12 60.66 8,593 +0.67(+1.12%)
Oct 08, 2009 59.69 60.33 59.48 59.98 27,029 +0.99(+1.68%)
Oct 07, 2009 58.85 59.20 58.85 59.00 17,607 +0.11(+0.18%)
Oct 06, 2009 58.56 59.25 58.53 58.89 11,284 +0.95(+1.63%)
Oct 05, 2009 57.20 58.14 57.09 57.94 37,102 +1.08(+1.90%)
Oct 02, 2009 56.53 57.25 56.22 56.86 32,444 -0.50(-0.88%)
Oct 01, 2009 59.03 59.03 57.37 57.37 18,530 -2.12(-3.56%)
Sep 30, 2009 59.96 60.24 58.40 59.49 12,412 -0.45(-0.75%)
Sep 29, 2009 59.89 60.41 59.70 59.93 17,815 +0.27(+0.46%)
Sep 28, 2009 58.86 60.05 58.71 59.66 27,737 +1.21(+2.07%)
Sep 25, 2009 58.58 58.99 58.24 58.45 9,287 -0.39(-0.66%)
Sep 24, 2009 60.20 60.20 58.61 58.84 15,619 -1.28(-2.12%)
Sep 23, 2009 61.15 61.33 60.12 60.12 22,568 -1.04(-1.70%)
Sep 22, 2009 60.92 61.21 60.71 61.16 12,173 +0.65(+1.08%)
Sep 21, 2009 60.44 60.67 60.05 60.50 12,115 -0.08(-0.13%)
Sep 18, 2009 60.83 60.90 59.99 60.58 15,072 +0.22(+0.37%)
Sep 17, 2009 60.74 61.28 60.26 60.36 20,167 -0.35(-0.58%)
Sep 16, 2009 59.74 60.71 59.74 60.71 15,926 +1.12(+1.88%)
Sep 15, 2009 58.87 59.64 58.85 59.59 15,859 +0.71(+1.21%)
Sep 14, 2009 57.90 58.92 57.78 58.88 23,882 +0.42(+0.72%)
Sep 11, 2009 58.51 58.70 58.13 58.46 29,308 +0.09(+0.15%)
Sep 10, 2009 57.37 58.37 57.14 58.37 25,721 +0.92(+1.60%)
Sep 09, 2009 56.59 57.80 56.33 57.45 31,236 +0.98(+1.74%)
Sep 08, 2009 56.49 56.59 56.05 56.47 24,815 +0.75(+1.34%)
Sep 04, 2009 54.81 55.77 54.81 55.73 22,378 +0.94(+1.72%)
Sep 03, 2009 54.14 54.78 53.83 54.78 8,740 +0.60(+1.10%)
Sep 02, 2009 54.10 54.43 53.92 54.19 38,658 -0.25(-0.45%)
Sep 01, 2009 55.22 56.32 54.17 54.43 36,221 -1.23(-2.22%)
Aug 31, 2009 55.89 55.89 55.40 55.67 11,929 -0.95(-1.67%)
Aug 28, 2009 57.29 57.29 56.19 56.61 7,413 -0.03(-0.05%)
Aug 27, 2009 56.42 56.69 55.41 56.64 10,614 +0.25(+0.43%)
Aug 26, 2009 56.45 56.69 56.20 56.39 9,339 -0.15(-0.26%)
Aug 25, 2009 56.67 56.98 56.50 56.54 9,201 +0.27(+0.48%)
Aug 24, 2009 56.60 56.94 56.11 56.27 8,125 -0.06(-0.11%)
Aug 21, 2009 55.65 56.44 55.57 56.33 21,118 +1.35(+2.45%)
Aug 20, 2009 54.22 55.11 54.22 54.98 13,872 +0.65(+1.19%)
Aug 19, 2009 53.29 54.54 53.15 54.34 9,999 +0.17(+0.31%)
Aug 18, 2009 53.48 54.17 53.38 54.17 9,599 +0.95(+1.78%)
Aug 17, 2009 53.87 53.87 53.16 53.22 19,142 -1.67(-3.05%)
Aug 14, 2009 55.80 55.80 54.38 54.90 24,979 -0.94(-1.69%)
Aug 13, 2009 55.80 55.86 55.08 55.84 26,836 +0.43(+0.77%)
Aug 12, 2009 55.07 55.84 55.07 55.41 9,810 +0.75(+1.38%)
Aug 11, 2009 54.60 54.76 54.24 54.66 25,496 -0.69(-1.25%)
Aug 10, 2009 55.43 55.68 55.04 55.35 35,663 -0.30(-0.54%)
Aug 07, 2009 55.27 56.04 54.72 55.65 41,689 +1.55(+2.87%)
Aug 06, 2009 54.86 54.86 53.90 54.10 18,363 -0.63(-1.15%)
Aug 05, 2009 55.28 55.28 54.27 54.73 20,165 -0.50(-0.90%)
Aug 04, 2009 54.48 55.39 54.46 55.23 46,073 +0.55(+1.01%)
Aug 03, 2009 54.46 54.83 53.86 54.68 36,388 +1.08(+2.01%)
Jul 31, 2009 53.51 54.26 53.51 53.60 33,309 -0.03(-0.07%)
Jul 30, 2009 53.32 54.35 53.32 53.63 26,722 +0.70(+1.32%)
Jul 29, 2009 52.65 52.94 52.48 52.93 9,532 -0.15(-0.28%)
Jul 28, 2009 53.07 53.34 52.34 53.08 26,187 -0.10(-0.18%)
Jul 27, 2009 52.95 53.30 52.43 53.18 24,268 +0.29(+0.55%)
Jul 24, 2009 52.31 52.94 52.01 52.89 301 +0.28(+0.53%)
Jul 23, 2009 51.00 52.72 50.94 52.61 28,063 +1.72(+3.37%)
Jul 22, 2009 50.39 51.11 50.31 50.89 25,925 +0.26(+0.52%)
Jul 21, 2009 51.17 51.17 49.88 50.63 43,001 -0.11(-0.22%)
Jul 20, 2009 50.38 50.74 50.14 50.74 16,200 +0.63(+1.26%)
Jul 17, 2009 50.25 50.25 49.77 50.11 21,804 -0.03(-0.05%)
Jul 16, 2009 49.00 50.38 49.00 50.14 20,700 +0.76(+1.54%)
Jul 15, 2009 48.53 49.51 48.51 49.38 24,644 +1.61(+3.37%)
Jul 14, 2009 47.20 47.77 46.95 47.77 15,502 +0.66(+1.39%)
Jul 13, 2009 46.21 47.20 46.21 47.11 16,049 +1.00(+2.17%)
Jul 10, 2009 45.76 46.29 45.55 46.11 31,078 +0.10(+0.21%)
Jul 09, 2009 46.07 46.42 45.74 46.02 35,773 +0.13(+0.29%)
Jul 08, 2009 46.42 46.56 45.13 45.88 69,599 -0.35(-0.76%)
Jul 07, 2009 47.11 47.24 46.12 46.23 52,519 -1.02(-2.15%)
Jul 06, 2009 47.37 47.40 46.51 47.25 16,786 -0.62(-1.30%)
Jul 02, 2009 48.77 48.77 47.77 47.87 31,816 -1.77(-3.56%)
Jul 01, 2009 49.15 50.01 49.15 49.64 16,123 +0.90(+1.85%)
Jun 30, 2009 49.08 49.34 48.52 48.74 35,151 -0.21(-0.43%)
Jun 29, 2009 48.80 49.15 48.25 48.95 24,215 +0.18(+0.36%)
Jun 26, 2009 48.03 48.79 47.93 48.77 14,114 +0.64(+1.33%)
Jun 25, 2009 47.49 48.16 47.43 48.13 20,487 +1.12(+2.38%)
Jun 24, 2009 47.03 47.73 46.81 47.01 13,174 +0.49(+1.05%)
Jun 23, 2009 47.26 47.29 46.37 46.52 30,353 -0.48(-1.01%)
Jun 22, 2009 48.56 48.56 47.00 47.00 39,008 -2.10(-4.27%)
Jun 19, 2009 49.54 49.54 48.87 49.10 10,366 +0.28(+0.57%)
Jun 18, 2009 48.32 48.98 48.10 48.82 23,661 +0.19(+0.40%)
Jun 17, 2009 48.51 49.15 47.90 48.63 25,261 -0.03(-0.05%)
Jun 16, 2009 50.11 50.11 48.38 48.65 29,059 -0.93(-1.87%)
Jun 15, 2009 50.11 50.12 49.21 49.58 20,189 -1.34(-2.63%)
Jun 12, 2009 50.47 50.93 50.12 50.92 17,915 +0.14(+0.28%)
Jun 11, 2009 50.78 51.35 50.78 50.78 21,681 +0.18(+0.35%)
Jun 10, 2009 51.47 51.47 49.79 50.60 32,045 -0.33(-0.65%)
Jun 09, 2009 50.78 51.20 50.47 50.94 61,933 +0.51(+1.01%)
Jun 08, 2009 50.27 51.03 49.92 50.43 59,253 -0.53(-1.03%)
Jun 05, 2009 51.57 51.79 50.64 50.95 70,416 -0.08(-0.15%)
Jun 04, 2009 50.58 51.13 50.03 51.03 38,677 +1.00(+2.00%)
Jun 03, 2009 50.54 50.54 49.54 50.04 28,211 -0.81(-1.60%)
Jun 02, 2009 50.49 51.10 50.24 50.85 49,649 +0.23(+0.45%)
Jun 01, 2009 49.71 50.95 49.47 50.62 36,177 +2.13(+4.39%)
May 29, 2009 47.83 48.49 47.61 48.49 58,500 +0.90(+1.90%)
May 28, 2009 47.86 47.92 46.59 47.59 33,314 +0.25(+0.54%)
May 27, 2009 47.83 48.45 47.31 47.34 23,629 -0.81(-1.69%)
May 26, 2009 45.82 48.29 45.58 48.15 82,950 +1.89(+4.09%)
May 22, 2009 46.81 46.93 46.13 46.26 138,183 -0.24(-0.51%)
May 21, 2009 46.79 47.07 45.86 46.50 125,320 -0.87(-1.83%)
May 20, 2009 48.51 49.13 47.33 47.36 208,456 -0.35(-0.73%)
May 19, 2009 47.55 48.34 47.10 47.71 159,835 -0.04(-0.09%)
May 18, 2009 46.44 47.77 46.18 47.76 90,169 +2.06(+4.50%)
May 15, 2009 45.73 46.58 45.46 45.70 190,842 -0.37(-0.80%)
May 14, 2009 44.91 46.63 44.91 46.07 97,463 +0.91(+2.02%)
May 13, 2009 46.50 46.54 44.97 45.16 123,342 -2.22(-4.68%)
May 12, 2009 48.86 48.86 46.41 47.37 148,342 -0.69(-1.44%)
May 11, 2009 48.49 49.15 47.71 48.06 277,919 -1.21(-2.45%)
May 08, 2009 48.42 49.27 47.82 49.27 213,330 +1.80(+3.80%)
May 07, 2009 49.62 49.69 47.17 47.47 230,204 -1.30(-2.66%)
May 06, 2009 49.09 49.10 47.84 48.77 211,377 +0.21(+0.43%)
May 05, 2009 48.55 50.24 47.93 48.56 234,336 -0.35(-0.72%)
May 04, 2009 47.67 48.91 47.60 48.91 109,918 +1.80(+3.83%)
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.