US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

132.62 -2.80 (-2.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.42 18.55 18.33 18.42 89,646 -0.08(-0.42%)
Aug 30, 2010 18.89 18.95 18.49 18.49 13,876 -0.48(-2.52%)
Aug 27, 2010 18.97 18.98 18.53 18.97 55,446 +0.33(+1.77%)
Aug 26, 2010 18.94 18.94 18.60 18.64 45,829 -0.23(-1.21%)
Aug 25, 2010 18.69 18.94 18.57 18.87 166,037 +0.05(+0.29%)
Aug 24, 2010 18.96 19.04 18.81 18.82 147,921 -0.38(-2.00%)
Aug 23, 2010 19.37 19.43 19.20 19.20 92,345 -0.13(-0.69%)
Aug 20, 2010 19.18 19.38 19.05 19.33 59,422 +0.09(+0.49%)
Aug 19, 2010 19.62 19.68 19.22 19.24 167,719 -0.46(-2.35%)
Aug 18, 2010 19.68 19.84 19.55 19.70 47,040 +0.01(+0.04%)
Aug 17, 2010 19.51 19.78 19.48 19.69 81,251 +0.33(+1.70%)
Aug 16, 2010 19.29 19.52 19.29 19.36 52,807 -0.05(-0.24%)
Aug 13, 2010 19.41 19.69 19.41 19.41 85,019 -0.26(-1.32%)
Aug 12, 2010 19.38 19.76 19.38 19.67 57,065 -0.07(-0.36%)
Aug 11, 2010 20.13 20.13 19.73 19.74 87,390 -0.70(-3.41%)
Aug 10, 2010 20.53 20.60 20.37 20.44 66,468 -0.34(-1.62%)
Aug 09, 2010 20.72 20.82 20.61 20.78 61,086 +0.16(+0.80%)
Aug 06, 2010 20.61 20.75 20.38 20.61 81,720 -0.16(-0.79%)
Aug 05, 2010 20.63 20.78 20.63 20.78 148,784 +0.00(+0.00%)
Aug 04, 2010 20.34 20.80 20.34 20.78 130,525 +0.35(+1.73%)
Aug 03, 2010 20.49 20.56 20.36 20.42 68,539 -0.15(-0.72%)
Aug 02, 2010 20.45 20.59 20.32 20.57 120,421 +0.42(+2.10%)
Jul 30, 2010 20.15 20.31 20.01 20.15 27,959 -0.17(-0.85%)
Jul 29, 2010 20.19 20.46 20.06 20.32 88,387 +0.26(+1.29%)
Jul 28, 2010 20.27 20.27 20.00 20.06 14,963 -0.12(-0.58%)
Jul 27, 2010 20.38 20.45 20.16 20.18 103,336 -0.04(-0.19%)
Jul 26, 2010 19.87 20.23 19.87 20.22 332,594 +0.30(+1.50%)
Jul 23, 2010 19.63 19.99 19.63 19.92 33,044 +0.27(+1.36%)
Jul 22, 2010 19.46 19.73 19.33 19.65 28,994 +0.40(+2.08%)
Jul 21, 2010 19.73 19.78 19.23 19.25 88,506 -0.20(-1.05%)
Jul 20, 2010 18.88 19.50 18.88 19.46 78,697 +0.17(+0.89%)
Jul 19, 2010 19.24 19.33 19.02 19.29 303,271 +0.13(+0.70%)
Jul 16, 2010 19.15 19.65 19.15 19.15 126,546 -0.57(-2.90%)
Jul 15, 2010 19.68 19.78 19.33 19.73 189,112 +0.09(+0.48%)
Jul 14, 2010 19.73 19.73 19.45 19.63 162,509 -0.13(-0.64%)
Jul 13, 2010 19.50 19.83 19.50 19.76 90,149 +0.47(+2.44%)
Jul 12, 2010 19.38 19.38 19.13 19.29 127,091 -0.13(-0.65%)
Jul 09, 2010 19.41 19.44 19.07 19.41 65,362 +0.27(+1.43%)
Jul 08, 2010 19.11 19.29 18.92 19.14 121,409 +0.13(+0.66%)
Jul 07, 2010 18.60 19.07 18.60 19.01 118,802 +0.46(+2.49%)
Jul 06, 2010 18.82 18.91 18.37 18.55 52,304 -0.01(-0.04%)
Jul 02, 2010 18.56 18.83 18.48 18.56 99,232 -0.16(-0.88%)
Jul 01, 2010 18.85 19.00 18.32 18.72 310,710 -0.13(-0.71%)
Jun 30, 2010 19.03 19.34 18.85 18.86 83,502 -0.24(-1.23%)
Jun 29, 2010 19.71 19.73 19.03 19.09 79,847 -1.04(-5.18%)
Jun 25, 2010 20.13 20.21 19.80 20.13 161,393 +0.42(+2.15%)
Jun 24, 2010 19.97 20.05 19.71 19.71 110,506 -0.41(-2.05%)
Jun 23, 2010 20.22 20.29 20.06 20.12 21,618 -0.10(-0.48%)
Jun 22, 2010 20.43 20.66 20.19 20.22 94,875 -0.20(-1.00%)
Jun 21, 2010 20.88 20.88 20.35 20.42 281,390 -0.11(-0.53%)
Jun 18, 2010 20.53 20.59 20.45 20.53 106,774 +0.01(+0.04%)
Jun 17, 2010 20.77 20.79 20.33 20.52 123,616 -0.31(-1.47%)
Jun 16, 2010 20.71 20.97 20.60 20.83 124,185 +0.04(+0.19%)
Jun 15, 2010 20.38 20.81 20.38 20.79 127 +0.48(+2.35%)
Jun 14, 2010 20.54 20.70 20.30 20.31 415,544 -0.19(-0.92%)
Jun 11, 2010 20.30 20.52 20.27 20.50 40,261 +0.30(+1.47%)
Jun 10, 2010 19.96 20.22 19.76 20.20 43,684 +0.52(+2.62%)
Jun 09, 2010 20.01 20.12 19.63 19.69 101,726 -0.22(-1.10%)
Jun 08, 2010 19.92 20.02 19.44 19.91 242,669 +0.04(+0.20%)
Jun 07, 2010 20.34 20.54 19.84 19.87 103,040 -0.49(-2.38%)
Jun 04, 2010 20.35 20.77 20.26 20.35 268,207 -0.68(-3.24%)
Jun 03, 2010 21.06 21.10 20.79 21.03 54,570 +0.06(+0.30%)
Jun 02, 2010 20.36 20.97 20.28 20.97 180,101 +0.66(+3.24%)
Jun 01, 2010 20.53 20.84 20.31 20.31 68,117 -0.44(-2.11%)
May 28, 2010 20.75 21.04 20.69 20.75 64,755 -0.34(-1.60%)
May 27, 2010 20.66 21.09 20.65 21.09 55,483 +0.79(+3.90%)
May 26, 2010 20.55 20.76 20.30 20.30 121,623 -0.05(-0.27%)
May 25, 2010 19.72 20.35 19.68 20.35 218,338 +0.06(+0.31%)
May 24, 2010 20.70 20.89 20.29 20.29 132,494 -0.51(-2.45%)
May 21, 2010 19.83 20.88 19.80 20.80 290,338 +0.66(+3.26%)
May 20, 2010 20.30 20.62 20.14 20.14 279,881 -0.92(-4.39%)
May 19, 2010 21.02 21.26 20.63 21.06 245,266 +0.04(+0.19%)
May 18, 2010 21.85 21.88 20.91 21.02 183,797 -0.67(-3.10%)
May 17, 2010 21.73 21.76 21.27 21.70 106,311 +0.01(+0.04%)
May 14, 2010 21.69 21.96 21.48 21.69 154,772 -0.48(-2.15%)
May 13, 2010 22.23 22.44 22.16 22.17 94,386 -0.10(-0.46%)
May 12, 2010 22.03 22.28 22.00 22.27 99,142 +0.27(+1.25%)
May 11, 2010 22.28 22.40 21.98 22.00 124,471 -0.12(-0.53%)
May 10, 2010 22.02 22.11 21.81 22.11 137,565 +0.90(+4.24%)
May 07, 2010 21.60 21.78 20.98 21.21 224,957 -0.48(-2.20%)
May 06, 2010 22.33 22.90 19.18 21.69 297,932 -0.75(-3.35%)
May 05, 2010 22.47 22.75 22.28 22.44 184,783 -0.11(-0.49%)
May 04, 2010 22.91 22.91 22.46 22.55 209,878 -0.70(-3.00%)
May 03, 2010 23.10 23.29 23.00 23.25 125,938 +0.29(+1.26%)
Apr 30, 2010 23.20 23.27 22.96 22.96 205,054 -0.41(-1.78%)
Apr 29, 2010 22.98 23.49 22.87 23.37 86,880 +0.54(+2.37%)
Apr 28, 2010 22.82 23.06 22.68 22.83 299,673 +0.18(+0.79%)
Apr 27, 2010 23.09 23.33 22.61 22.65 191,314 -0.63(-2.72%)
Apr 26, 2010 23.47 23.54 23.28 23.29 213,934 -0.23(-0.97%)
Apr 23, 2010 23.36 23.53 23.28 23.51 265,285 +0.18(+0.77%)
Apr 22, 2010 22.97 23.41 22.72 23.33 502,108 +0.18(+0.78%)
Apr 21, 2010 23.08 23.22 22.94 23.15 411,673 +0.13(+0.58%)
Apr 20, 2010 23.05 23.11 22.86 23.02 328,100 +0.08(+0.34%)
Apr 19, 2010 22.54 22.95 22.51 22.94 432,648 +0.20(+0.89%)
Apr 16, 2010 23.54 23.54 22.42 22.74 667,247 -0.85(-3.62%)
Apr 15, 2010 23.52 23.65 23.47 23.59 256,260 +0.02(+0.07%)
Apr 14, 2010 23.29 23.58 23.23 23.58 259,824 +0.49(+2.10%)
Apr 13, 2010 23.00 23.12 22.93 23.09 195,415 +0.03(+0.14%)
Apr 12, 2010 23.00 23.11 22.94 23.06 96,383 +0.16(+0.72%)
Apr 09, 2010 22.93 22.94 22.79 22.90 100,990 +0.03(+0.14%)
Apr 08, 2010 22.70 22.89 22.58 22.86 272,123 +0.09(+0.41%)
Apr 07, 2010 22.66 22.86 22.66 22.77 120,788 +0.09(+0.41%)
Apr 06, 2010 22.46 22.74 22.39 22.68 69,613 +0.14(+0.63%)
Apr 05, 2010 22.36 22.54 22.32 22.54 395,727 +0.22(+0.98%)
Apr 01, 2010 22.28 22.32 22.32 22.32 178,729 +0.18(+0.81%)
Mar 31, 2010 22.17 22.27 22.10 22.14 59,618 -0.12(-0.53%)
Mar 30, 2010 22.25 22.33 22.09 22.25 122,108 +0.00(+0.00%)
Mar 29, 2010 22.25 22.31 22.14 22.25 133,271 +0.07(+0.32%)
Mar 26, 2010 22.29 22.40 22.05 22.18 265,157 -0.08(-0.35%)
Mar 25, 2010 22.43 22.65 22.26 22.26 1,157,114 -0.03(-0.13%)
Mar 24, 2010 22.26 22.37 22.24 22.29 59,689 -0.02(-0.10%)
Mar 23, 2010 22.27 22.31 22.18 22.31 158,695 +0.09(+0.39%)
Mar 22, 2010 22.13 22.27 22.11 22.23 81,845 -0.04(-0.18%)
Mar 19, 2010 22.49 22.52 22.24 22.27 125,654 -0.27(-1.18%)
Mar 18, 2010 22.56 22.63 22.41 22.53 186,516 -0.08(-0.35%)
Mar 17, 2010 22.39 22.70 22.39 22.61 278,759 +0.26(+1.15%)
Mar 16, 2010 22.27 22.37 22.15 22.35 133,550 +0.16(+0.70%)
Mar 15, 2010 22.02 22.21 22.02 22.20 589,535 -0.08(-0.35%)
Mar 12, 2010 22.46 22.46 22.23 22.27 77,469 -0.09(-0.42%)
Mar 11, 2010 22.19 22.37 22.14 22.37 1,261,682 +0.14(+0.63%)
Mar 10, 2010 22.16 22.24 22.02 22.23 106,298 +0.13(+0.60%)
Mar 09, 2010 22.11 22.23 21.99 22.09 102,697 -0.08(-0.35%)
Mar 08, 2010 21.97 22.18 21.95 22.17 147,146 +0.20(+0.92%)
Mar 05, 2010 21.67 22.06 21.67 21.97 240,648 +0.44(+2.03%)
Mar 04, 2010 21.27 21.57 21.27 21.53 309,758 +0.32(+1.51%)
Mar 03, 2010 21.28 21.41 21.19 21.21 863,854 -0.11(-0.51%)
Mar 02, 2010 21.16 21.32 21.16 21.32 512,677 +0.24(+1.15%)
Mar 01, 2010 21.02 21.17 20.98 21.08 117,268 +0.14(+0.67%)
Feb 26, 2010 20.90 21.02 20.77 20.94 165,744 +0.07(+0.34%)
Feb 25, 2010 20.61 20.87 20.56 20.87 214,787 -0.03(-0.15%)
Feb 24, 2010 20.73 20.93 20.71 20.90 108,152 +0.23(+1.10%)
Feb 23, 2010 20.90 21.03 20.65 20.67 188,925 -0.30(-1.45%)
Feb 22, 2010 21.05 21.11 20.94 20.98 39,116 -0.05(-0.26%)
Feb 19, 2010 20.67 21.15 20.67 21.03 494,704 +0.33(+1.59%)
Feb 18, 2010 20.72 20.77 20.62 20.70 100,954 -0.06(-0.30%)
Feb 17, 2010 20.81 20.91 20.70 20.77 54,622 -0.02(-0.11%)
Feb 16, 2010 20.63 20.84 20.52 20.79 268,875 +0.30(+1.49%)
Feb 12, 2010 20.10 20.48 20.48 20.48 251,810 +0.13(+0.65%)
Feb 11, 2010 20.40 20.41 20.16 20.35 193,316 +0.06(+0.31%)
Feb 10, 2010 20.02 20.45 20.02 20.29 234,194 +0.24(+1.21%)
Feb 09, 2010 20.16 20.21 19.89 20.05 112,109 +0.16(+0.79%)
Feb 08, 2010 20.12 20.31 19.89 19.89 1,164,791 -0.30(-1.47%)
Feb 05, 2010 19.88 20.19 19.55 20.19 286,842 +0.35(+1.75%)
Feb 04, 2010 20.64 20.68 19.84 19.84 645,723 -0.92(-4.42%)
Feb 03, 2010 20.86 21.03 20.71 20.76 2,819,338 -0.15(-0.71%)
Feb 02, 2010 20.80 21.13 20.76 20.91 1,222,536 +0.04(+0.19%)
Feb 01, 2010 20.54 20.87 20.54 20.87 759,532 +0.47(+2.30%)
Jan 29, 2010 20.88 21.05 20.32 20.40 544,646 -0.41(-1.95%)
Jan 28, 2010 21.17 21.17 20.62 20.80 402,732 -0.21(-1.00%)
Jan 27, 2010 20.65 21.05 20.59 21.02 171,280 +0.34(+1.66%)
Jan 26, 2010 20.97 21.14 20.67 20.67 626,145 -0.44(-2.07%)
Jan 25, 2010 21.27 21.36 21.02 21.11 173,871 +0.11(+0.52%)
Jan 22, 2010 21.52 21.58 20.92 21.00 705,065 -0.59(-2.75%)
Jan 21, 2010 22.09 22.21 21.39 21.59 793,168 -0.55(-2.47%)
Jan 20, 2010 22.09 22.20 21.88 22.14 207,697 -0.12(-0.56%)
Jan 19, 2010 21.96 22.27 21.95 22.27 197,683 +0.22(+0.99%)
Jan 15, 2010 22.17 22.05 22.05 22.05 106,072 -0.20(-0.88%)
Jan 14, 2010 22.18 22.31 22.07 22.24 345,642 -0.03(-0.14%)
Jan 13, 2010 22.20 22.32 21.99 22.27 379,153 +0.14(+0.64%)
Jan 12, 2010 22.36 22.48 22.06 22.13 317,965 -0.38(-1.70%)
Jan 11, 2010 22.66 22.67 22.46 22.52 734,451 -0.06(-0.28%)
Jan 08, 2010 22.57 22.60 22.41 22.58 552,080 -0.06(-0.28%)
Jan 07, 2010 22.40 23.34 22.31 22.64 1,012,666 +0.16(+0.70%)
Jan 06, 2010 22.45 22.50 22.38 22.48 185,605 -0.04(-0.17%)
Jan 05, 2010 22.41 22.52 22.29 22.52 144,453 +0.05(+0.21%)
Jan 04, 2010 22.31 22.51 22.09 22.48 141,301 +0.49(+2.24%)
Dec 31, 2009 22.16 21.98 21.98 21.98 110,550 -0.07(-0.32%)
Dec 30, 2009 21.95 22.09 21.93 22.06 58,930 -0.01(-0.04%)
Dec 29, 2009 22.14 22.15 22.05 22.06 574,466 +0.00(+0.00%)
Dec 28, 2009 22.23 22.23 22.00 22.06 58,440 -0.02(-0.07%)
Dec 24, 2009 22.08 22.12 22.01 22.08 7,000 +0.06(+0.28%)
Dec 23, 2009 22.06 22.06 21.95 22.02 39,744 +0.09(+0.43%)
Dec 22, 2009 21.74 21.95 21.71 21.92 886,291 +0.22(+1.01%)
Dec 21, 2009 21.54 21.71 21.51 21.70 124,176 +0.24(+1.13%)
Dec 18, 2009 21.23 21.46 21.11 21.46 297,448 +0.27(+1.29%)
Dec 17, 2009 21.41 21.46 21.18 21.19 388,654 -0.27(-1.27%)
Dec 16, 2009 21.28 21.55 21.28 21.46 70,008 +0.29(+1.36%)
Dec 15, 2009 21.30 21.34 21.16 21.17 499,985 -0.22(-1.02%)
Dec 14, 2009 21.35 21.43 21.31 21.39 556,682 +0.08(+0.37%)
Dec 11, 2009 21.28 21.32 21.21 21.31 53,453 +0.12(+0.55%)
Dec 10, 2009 21.30 21.32 21.14 21.20 282,113 -0.04(-0.18%)
Dec 09, 2009 21.14 21.32 20.99 21.23 393,186 +0.15(+0.70%)
Dec 08, 2009 21.08 21.22 20.98 21.09 1,021,261 -0.19(-0.88%)
Dec 07, 2009 21.47 21.54 21.19 21.27 2,223,745 -0.29(-1.34%)
Dec 04, 2009 21.65 21.66 21.19 21.56 1,088,797 +0.29(+1.36%)
Dec 03, 2009 21.73 21.77 21.25 21.27 151,350 -0.30(-1.38%)
Dec 02, 2009 21.63 21.75 21.51 21.57 299,119 -0.04(-0.18%)
Dec 01, 2009 21.65 21.73 21.46 21.61 1,172,709 +0.10(+0.47%)
Nov 30, 2009 21.18 21.52 21.11 21.51 2,386,658 +0.35(+1.66%)
Nov 27, 2009 21.16 21.41 20.75 21.16 1,170,476 -0.55(-2.52%)
Nov 25, 2009 21.97 21.97 21.69 21.70 647,327 -0.13(-0.61%)
Nov 24, 2009 21.98 21.98 21.66 21.84 241,848 -0.16(-0.71%)
Nov 23, 2009 22.17 22.27 21.92 21.99 154,931 +0.00(+0.00%)
Nov 20, 2009 21.95 22.05 21.84 21.99 156,346 -0.09(-0.42%)
Nov 19, 2009 22.31 22.34 21.94 22.09 214,220 -0.41(-1.84%)
Nov 18, 2009 22.48 22.51 22.31 22.50 99,832 -0.02(-0.10%)
Nov 17, 2009 22.57 22.62 22.41 22.52 90,268 -0.12(-0.55%)
Nov 16, 2009 22.73 22.80 22.49 22.65 438,582 +0.31(+1.40%)
Nov 13, 2009 22.28 22.44 22.15 22.34 137,644 -0.01(-0.03%)
Nov 12, 2009 22.54 22.69 22.33 22.34 242,705 -0.25(-1.11%)
Nov 11, 2009 22.55 22.80 22.47 22.59 219,424 +0.27(+1.19%)
Nov 10, 2009 22.34 22.43 22.20 22.33 239,623 -0.09(-0.42%)
Nov 09, 2009 22.07 22.43 22.00 22.42 602,557 +0.59(+2.72%)
Nov 06, 2009 21.51 21.84 21.43 21.83 708,118 +0.12(+0.58%)
Nov 05, 2009 21.41 21.72 21.37 21.70 93,007 +0.48(+2.24%)
Nov 04, 2009 21.63 21.77 21.18 21.23 418,821 -0.23(-1.09%)
Nov 03, 2009 21.21 21.52 21.08 21.46 621,637 +0.02(+0.11%)
Nov 02, 2009 21.52 21.72 20.91 21.44 419,029 -0.04(-0.18%)
Oct 30, 2009 22.22 22.23 21.37 21.48 569,628 -0.91(-4.05%)
Oct 29, 2009 21.93 22.42 21.80 22.38 464,439 +0.59(+2.72%)
Oct 28, 2009 22.41 22.50 21.74 21.79 712,847 -0.68(-3.02%)
Oct 27, 2009 22.88 22.89 22.38 22.47 291,782 -0.34(-1.51%)
Oct 26, 2009 23.20 23.48 22.71 22.81 369,283 -0.27(-1.15%)
Oct 23, 2009 23.18 23.20 22.98 23.08 469,855 -0.32(-1.37%)
Oct 22, 2009 23.09 23.40 22.94 23.40 101,728 +0.41(+1.77%)
Oct 21, 2009 23.40 23.66 22.99 22.99 268,302 -0.46(-1.96%)
Oct 20, 2009 23.43 23.50 23.29 23.45 403,368 -0.26(-1.09%)
Oct 19, 2009 23.61 23.80 23.46 23.71 407,025 +0.13(+0.56%)
Oct 16, 2009 23.51 23.68 23.39 23.58 318,224 -0.18(-0.76%)
Oct 15, 2009 23.81 23.81 23.57 23.76 415,639 -0.26(-1.07%)
Oct 14, 2009 23.47 24.04 23.47 24.01 526,608 +0.84(+3.60%)
Oct 13, 2009 23.24 23.25 23.04 23.18 292,008 -0.21(-0.90%)
Oct 12, 2009 23.44 23.57 23.23 23.39 201,846 -0.05(-0.20%)
Oct 09, 2009 23.25 23.44 23.17 23.44 360,832 +0.20(+0.87%)
Oct 08, 2009 23.24 23.44 23.19 23.23 120,219 +0.18(+0.79%)
Oct 07, 2009 22.83 23.05 22.76 23.05 125,690 +0.10(+0.43%)
Oct 06, 2009 22.87 23.12 22.66 22.95 385,581 +0.27(+1.17%)
Oct 05, 2009 22.39 22.69 22.29 22.69 155,578 +0.45(+2.04%)
Oct 02, 2009 22.02 22.51 21.98 22.23 224,417 -0.10(-0.45%)
Oct 01, 2009 22.88 22.88 22.30 22.34 787,411 -0.67(-2.92%)
Sep 30, 2009 23.23 23.23 22.68 23.01 633,053 +0.01(+0.03%)
Sep 29, 2009 23.01 23.20 22.96 23.00 90,920 +0.02(+0.07%)
Sep 28, 2009 22.52 22.98 22.47 22.98 93,322 +0.76(+3.41%)
Sep 25, 2009 22.39 22.66 22.02 22.23 222,626 -0.29(-1.28%)
Sep 24, 2009 23.16 23.18 22.37 22.51 427,643 -0.60(-2.60%)
Sep 23, 2009 23.50 23.62 23.09 23.12 154,835 -0.32(-1.37%)
Sep 22, 2009 23.19 23.48 23.04 23.44 167,185 +0.49(+2.12%)
Sep 21, 2009 22.78 23.03 22.70 22.95 228,211 +0.00(+0.00%)
Sep 18, 2009 22.84 23.06 22.67 22.95 168,030 +0.22(+0.96%)
Sep 17, 2009 22.72 23.00 22.58 22.73 281,716 +0.47(+2.13%)
Sep 16, 2009 22.28 22.71 22.20 22.26 414,917 +0.10(+0.47%)
Sep 15, 2009 22.08 22.29 21.86 22.15 495,579 +0.15(+0.67%)
Sep 14, 2009 21.93 22.04 21.40 22.01 188,798 +0.34(+1.58%)
Sep 11, 2009 21.94 21.95 21.65 21.66 101,145 -0.17(-0.79%)
Sep 10, 2009 21.64 21.86 21.43 21.83 128,598 +0.21(+0.97%)
Sep 09, 2009 21.36 21.73 21.30 21.62 77,166 +0.27(+1.28%)
Sep 08, 2009 21.21 21.37 21.16 21.35 102,806 +0.33(+1.56%)
Sep 04, 2009 20.98 21.02 20.74 21.02 101,606 +0.16(+0.75%)
Sep 03, 2009 20.68 20.91 20.59 20.87 263,937 +0.27(+1.33%)
Sep 02, 2009 20.59 20.93 20.50 20.59 595,974 -0.11(-0.53%)
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.