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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.15 18.32 17.73 17.77 840,355 +0.01(+0.04%)
Apr 29, 2009 17.28 17.91 17.17 17.76 526,311 +0.36(+2.06%)
Apr 28, 2009 17.19 17.69 17.17 17.40 409,032 -0.17(-0.98%)
Apr 27, 2009 17.65 17.83 16.75 17.58 847,324 -0.16(-0.88%)
Apr 24, 2009 17.97 18.05 17.51 17.73 1,289,238 -0.23(-1.30%)
Apr 23, 2009 17.27 18.07 17.27 17.97 926,765 +0.62(+3.60%)
Apr 22, 2009 17.24 18.13 17.18 17.34 670,021 -0.27(-1.51%)
Apr 21, 2009 16.46 17.65 16.34 17.61 959,401 +0.82(+4.88%)
Apr 20, 2009 17.56 18.21 16.73 16.79 486,707 -1.21(-6.72%)
Apr 17, 2009 17.72 18.29 17.53 18.00 478,172 +0.27(+1.54%)
Apr 16, 2009 17.79 17.92 17.26 17.72 394,720 +0.16(+0.93%)
Apr 15, 2009 16.95 17.69 16.72 17.56 932,070 +0.43(+2.51%)
Apr 14, 2009 17.80 17.97 17.05 17.13 875,365 -0.94(-5.22%)
Apr 13, 2009 17.38 18.27 17.20 18.08 544,626 +0.56(+3.21%)
Apr 09, 2009 17.00 17.52 16.62 17.51 576,775 +1.32(+8.14%)
Apr 08, 2009 16.28 16.30 15.84 16.19 628,161 +0.06(+0.39%)
Apr 07, 2009 16.18 16.58 16.12 16.13 396,319 -0.49(-2.96%)
Apr 06, 2009 16.76 16.90 16.43 16.62 733,025 -0.35(-2.07%)
Apr 03, 2009 16.33 17.00 16.26 16.98 384,627 +0.65(+3.97%)
Apr 02, 2009 16.47 16.64 16.31 16.33 786,632 +0.52(+3.31%)
Apr 01, 2009 15.46 15.94 15.32 15.80 482,956 +0.22(+1.40%)
Mar 31, 2009 15.27 15.90 15.09 15.59 637,225 +0.59(+3.96%)
Mar 30, 2009 15.49 15.49 14.76 14.99 616,996 -1.55(-9.34%)
Mar 26, 2009 16.41 16.72 16.14 16.54 748,856 +0.27(+1.63%)
Mar 25, 2009 15.97 16.52 15.42 16.27 1,179,171 +0.44(+2.80%)
Mar 24, 2009 16.37 16.64 15.82 15.83 1,311,775 -0.67(-4.06%)
Mar 23, 2009 15.72 16.50 15.67 16.50 633,046 +1.85(+12.59%)
Mar 20, 2009 15.11 15.11 14.58 14.65 780,115 -0.28(-1.88%)
Mar 19, 2009 16.30 16.30 14.91 14.93 1,592,795 -0.97(-6.07%)
Mar 18, 2009 14.82 15.96 14.74 15.90 1,552,889 +0.96(+6.43%)
Mar 17, 2009 14.19 14.96 14.01 14.94 1,064,182 +0.73(+5.13%)
Mar 16, 2009 14.77 15.01 14.19 14.21 1,710,053 -0.54(-3.64%)
Mar 13, 2009 14.80 14.82 14.25 14.75 0 +0.18(+1.23%)
Mar 12, 2009 13.80 14.66 13.45 14.57 812,043 +0.84(+6.13%)
Mar 11, 2009 13.67 13.96 13.31 13.73 876,263 +0.43(+3.22%)
Mar 10, 2009 12.13 13.32 12.13 13.30 855,740 +1.41(+11.85%)
Mar 09, 2009 11.76 12.25 11.76 11.89 670,336 -0.13(-1.10%)
Mar 06, 2009 12.40 12.52 11.66 12.02 0 -0.16(-1.28%)
Mar 05, 2009 12.74 12.78 12.17 12.18 340,112 -0.68(-5.27%)
Mar 04, 2009 12.71 13.19 12.52 12.85 332,833 +0.23(+1.85%)
Mar 02, 2009 13.00 13.07 12.55 12.62 550,260 -0.66(-4.98%)
Feb 27, 2009 13.38 13.78 13.25 13.28 0 -0.49(-3.56%)
Feb 26, 2009 14.17 14.30 13.66 13.77 305,824 -0.05(-0.34%)
Feb 25, 2009 13.89 14.30 13.53 13.82 347,045 -0.19(-1.33%)
Feb 24, 2009 13.08 14.03 12.93 14.01 315,001 +1.16(+9.03%)
Feb 23, 2009 13.77 13.98 12.84 12.85 372,908 -0.80(-5.88%)
Feb 20, 2009 13.28 13.90 13.01 13.65 551,395 -0.04(-0.28%)
Feb 19, 2009 14.05 14.33 13.65 13.69 400,268 -0.31(-2.22%)
Feb 18, 2009 14.28 14.28 13.63 14.00 201,331 +0.02(+0.11%)
Feb 17, 2009 14.33 14.50 13.98 13.98 353,252 -1.04(-6.94%)
Feb 13, 2009 15.13 15.26 14.90 15.03 550,853 -0.19(-1.23%)
Feb 12, 2009 14.75 15.25 14.49 15.21 216,147 +0.15(+0.98%)
Feb 11, 2009 14.77 15.16 14.67 15.07 149,096 +0.37(+2.49%)
Feb 10, 2009 15.44 15.78 14.56 14.70 604,645 -1.00(-6.35%)
Feb 09, 2009 15.57 15.81 15.32 15.70 251,403 +0.09(+0.60%)
Feb 06, 2009 15.34 15.67 15.25 15.60 321,005 +0.54(+3.57%)
Feb 05, 2009 14.41 15.32 14.41 15.07 371,011 +0.63(+4.37%)
Feb 04, 2009 14.24 14.80 14.24 14.44 272,307 +0.23(+1.64%)
Feb 03, 2009 13.94 14.34 13.85 14.20 397,463 +0.27(+1.96%)
Feb 02, 2009 13.61 13.99 13.47 13.93 424,936 -0.16(-1.11%)
Jan 30, 2009 14.51 14.65 13.90 14.09 0 -0.29(-2.00%)
Jan 29, 2009 14.92 14.95 14.34 14.37 187,211 -0.95(-6.20%)
Jan 28, 2009 14.49 15.35 14.49 15.32 244,683 +1.25(+8.85%)
Jan 27, 2009 13.95 14.12 13.70 14.08 144,893 +0.44(+3.20%)
Jan 26, 2009 13.93 14.45 13.42 13.64 1,605,258 -0.23(-1.68%)
Jan 23, 2009 12.84 13.95 12.84 13.87 1,169,482 +0.52(+3.91%)
Jan 22, 2009 13.23 13.93 12.85 13.35 589,177 -0.32(-2.33%)
Jan 21, 2009 12.61 13.70 12.47 13.67 331,326 +1.36(+11.07%)
Jan 20, 2009 13.63 13.63 12.28 12.31 640,133 -1.67(-11.92%)
Jan 16, 2009 14.23 14.26 13.26 13.98 448,728 +0.08(+0.56%)
Jan 15, 2009 14.01 14.28 13.20 13.90 637,884 -0.14(-1.00%)
Jan 14, 2009 14.53 14.55 13.87 14.04 356,490 -0.66(-4.50%)
Jan 13, 2009 14.36 14.88 14.29 14.70 705,295 +0.16(+1.07%)
Jan 12, 2009 15.18 15.18 14.34 14.54 207,433 -0.61(-4.01%)
Jan 09, 2009 15.69 15.69 15.15 15.15 307,579 -0.42(-2.70%)
Jan 08, 2009 15.39 15.66 15.30 15.57 627,576 +0.00(+0.00%)
Jan 07, 2009 15.95 16.02 15.48 15.57 176,333 -0.76(-4.63%)
Jan 06, 2009 16.12 16.50 15.96 16.33 191,022 +0.42(+2.64%)
Jan 05, 2009 15.64 16.20 15.58 15.91 145,152 +0.11(+0.69%)
Jan 02, 2009 15.33 15.94 15.12 15.80 0 +0.28(+1.81%)
Jan 01, 2009 14.88 15.62 14.86 15.52 0 +0.00(+0.00%)
Dec 31, 2008 14.88 15.62 14.86 15.52 81,385 +0.65(+4.40%)
Dec 30, 2008 14.22 14.89 14.13 14.86 117,007 +0.72(+5.06%)
Dec 29, 2008 14.23 14.26 13.77 14.15 91,832 -0.11(-0.76%)
Dec 26, 2008 14.34 14.34 14.09 14.26 58,862 +0.03(+0.22%)
Dec 24, 2008 14.10 14.25 13.92 14.23 20,491 +0.16(+1.16%)
Dec 23, 2008 14.56 14.56 14.06 14.06 53,884 -0.32(-2.22%)
Dec 22, 2008 14.94 14.94 14.13 14.38 72,837 -0.65(-4.31%)
Dec 19, 2008 15.15 15.46 14.91 15.03 238,262 -0.05(-0.36%)
Dec 18, 2008 15.38 15.61 14.92 15.08 183,120 -0.22(-1.46%)
Dec 17, 2008 15.08 15.65 14.94 15.31 262,755 -0.05(-0.32%)
Dec 16, 2008 14.13 15.39 14.13 15.35 178,927 +1.42(+10.19%)
Dec 15, 2008 14.67 14.69 13.69 13.93 174,936 -0.54(-3.73%)
Dec 12, 2008 13.78 14.57 13.68 14.47 131,992 +0.18(+1.29%)
Dec 11, 2008 14.84 15.23 14.21 14.29 189,927 -0.70(-4.68%)
Dec 10, 2008 15.00 15.15 14.58 14.99 167,573 +0.12(+0.83%)
Dec 09, 2008 15.12 15.71 14.81 14.87 245,893 -0.52(-3.40%)
Dec 08, 2008 15.33 15.61 15.01 15.39 184,343 +0.93(+6.45%)
Dec 05, 2008 13.26 14.49 13.08 14.46 205,744 +1.03(+7.63%)
Dec 04, 2008 13.39 14.21 13.21 13.43 285,041 -0.28(-2.02%)
Dec 03, 2008 12.99 13.77 12.68 13.71 288,988 +0.52(+3.91%)
Dec 02, 2008 12.87 13.23 12.35 13.19 204,763 +0.64(+5.10%)
Dec 01, 2008 14.33 14.40 12.54 12.55 185,795 -2.32(-15.60%)
Nov 28, 2008 14.55 14.88 14.33 14.87 36,682 +0.25(+1.69%)
Nov 26, 2008 13.40 14.69 13.30 14.63 128,146 +0.99(+7.23%)
Nov 25, 2008 13.54 13.83 12.97 13.64 179,589 +0.35(+2.67%)
Nov 24, 2008 11.92 13.46 11.86 13.29 307,734 +1.68(+14.48%)
Nov 21, 2008 11.23 11.66 10.55 11.61 420,354 +0.76(+6.96%)
Nov 20, 2008 11.32 12.00 10.74 10.85 275,935 -0.78(-6.69%)
Nov 19, 2008 12.72 12.86 11.58 11.63 292,821 -1.30(-10.07%)
Nov 18, 2008 12.99 13.27 12.46 12.93 162,662 -0.33(-2.50%)
Nov 17, 2008 13.67 13.92 13.12 13.26 266,442 -0.77(-5.49%)
Nov 14, 2008 14.61 15.00 13.93 14.03 213,779 -0.96(-6.42%)
Nov 13, 2008 13.97 15.02 12.87 15.00 271,499 +1.09(+7.81%)
Nov 12, 2008 14.74 14.80 13.90 13.91 162,924 -1.06(-7.10%)
Nov 11, 2008 14.67 15.34 14.43 14.97 342,444 -0.18(-1.17%)
Nov 10, 2008 16.30 16.32 14.90 15.15 414,103 -1.03(-6.38%)
Nov 07, 2008 15.94 16.22 15.66 16.18 212,773 +0.30(+1.89%)
Nov 06, 2008 16.62 16.94 15.82 15.88 152,400 -1.14(-6.70%)
Nov 05, 2008 18.34 18.34 16.97 17.02 371,025 -1.41(-7.65%)
Nov 04, 2008 17.86 18.50 17.81 18.43 291,564 +0.90(+5.14%)
Nov 03, 2008 17.73 17.83 17.32 17.53 242,705 -0.02(-0.09%)
Oct 31, 2008 16.89 17.76 16.55 17.55 353,427 +0.69(+4.12%)
Oct 30, 2008 16.87 17.12 16.41 16.85 428,651 +0.74(+4.59%)
Oct 29, 2008 15.86 17.00 15.64 16.12 766,575 +0.25(+1.60%)
Oct 28, 2008 15.01 15.86 13.79 15.86 694,958 +1.43(+9.88%)
Oct 27, 2008 14.85 15.66 14.42 14.44 426,190 -0.92(-5.97%)
Oct 24, 2008 15.18 15.76 14.54 15.35 646,590 -1.09(-6.61%)
Oct 23, 2008 16.92 17.19 15.58 16.44 694,616 -0.66(-3.83%)
Oct 22, 2008 17.59 17.98 16.52 17.09 435,848 -1.18(-6.45%)
Oct 21, 2008 18.54 18.97 18.23 18.27 459,034 -0.45(-2.39%)
Oct 20, 2008 18.66 18.76 18.13 18.72 300,548 +0.52(+2.88%)
Oct 17, 2008 17.54 19.03 17.36 18.20 907,763 +0.21(+1.16%)
Oct 16, 2008 17.56 18.01 16.48 17.99 612,941 +0.76(+4.43%)
Oct 15, 2008 18.98 19.28 17.19 17.22 372,440 -2.08(-10.78%)
Oct 14, 2008 20.75 20.75 18.79 19.31 1,259,310 +0.36(+1.91%)
Oct 13, 2008 17.93 18.94 16.88 18.94 567,028 +2.49(+15.13%)
Oct 10, 2008 14.21 16.52 14.05 16.45 1,201,318 +0.73(+4.66%)
Oct 09, 2008 18.54 18.74 15.48 15.72 1,006,100 -2.40(-13.27%)
Oct 08, 2008 17.83 19.34 17.83 18.13 911,529 -0.86(-4.55%)
Oct 07, 2008 21.58 21.58 18.91 18.99 526,430 -1.78(-8.57%)
Oct 06, 2008 19.92 20.79 19.40 20.77 856,454 -0.31(-1.46%)
Oct 03, 2008 22.30 22.78 21.08 21.08 888,078 -0.62(-2.84%)
Oct 02, 2008 22.60 22.60 21.56 21.69 316,421 -0.90(-3.99%)
Oct 01, 2008 23.17 23.17 21.66 22.60 406,937 +0.48(+2.16%)
Sep 30, 2008 21.19 22.21 20.67 22.12 1,189,037 +1.30(+6.26%)
Sep 29, 2008 23.21 23.21 20.12 20.82 1,101,491 -2.34(-10.12%)
Sep 26, 2008 22.42 23.17 21.85 23.16 0 +0.49(+2.18%)
Sep 25, 2008 22.74 22.96 22.15 22.67 524,407 +0.40(+1.80%)
Sep 24, 2008 23.31 23.89 22.17 22.27 778,643 -0.33(-1.46%)
Sep 23, 2008 23.09 23.32 22.17 22.59 932,419 -0.43(-1.86%)
Sep 22, 2008 24.60 25.28 22.94 23.02 1,439,996 -1.19(-4.91%)
Sep 19, 2008 25.89 24.21 22.22 24.21 0 +2.62(+12.14%)
Sep 18, 2008 20.13 21.87 18.15 21.59 4,895,968 +1.52(+7.56%)
Sep 17, 2008 20.69 21.38 19.47 20.07 5,713,272 -1.93(-8.77%)
Sep 16, 2008 20.37 22.18 19.92 22.00 6,057,483 +0.59(+2.75%)
Sep 15, 2008 22.22 23.01 21.31 21.42 3,906,869 -1.88(-8.09%)
Sep 12, 2008 23.34 23.86 22.90 23.30 4,975,714 -0.46(-1.93%)
Sep 11, 2008 23.14 23.83 22.49 23.76 4,348,403 -0.13(-0.55%)
Sep 10, 2008 24.46 24.53 23.45 23.89 4,688,043 -0.38(-1.58%)
Sep 09, 2008 26.10 26.30 24.27 24.27 5,338,905 -2.19(-8.28%)
Sep 08, 2008 27.45 27.55 25.52 26.46 4,457,980 +0.62(+2.40%)
Sep 05, 2008 25.09 25.84 24.59 25.84 0 +0.45(+1.78%)
Sep 04, 2008 26.38 26.50 25.32 25.39 2,154,636 -1.31(-4.91%)
Sep 03, 2008 26.20 26.71 25.92 26.70 3,325,663 +0.42(+1.60%)
Sep 02, 2008 26.48 26.92 25.74 26.28 3,058,381 +0.32(+1.24%)
Aug 29, 2008 25.79 26.23 25.67 25.96 652,568 -0.04(-0.15%)
Aug 28, 2008 25.19 26.05 25.08 26.00 1,478,708 +1.04(+4.18%)
Aug 27, 2008 24.64 25.02 24.24 24.95 2,231,866 +0.48(+1.97%)
Aug 26, 2008 24.59 24.65 24.00 24.47 744,469 +0.03(+0.13%)
Aug 25, 2008 24.79 24.85 24.36 24.44 1,295,318 -0.67(-2.65%)
Aug 22, 2008 24.73 25.22 24.73 25.11 2,587,198 +0.77(+3.15%)
Aug 21, 2008 24.19 24.54 23.90 24.34 956,130 -0.15(-0.63%)
Aug 20, 2008 24.27 24.62 23.87 24.50 2,810,540 +0.15(+0.63%)
Aug 19, 2008 24.71 24.80 24.18 24.34 1,968,770 -0.61(-2.46%)
Aug 18, 2008 25.39 25.82 24.87 24.95 1,336,553 -0.91(-3.52%)
Aug 15, 2008 25.70 26.30 25.58 25.87 0 +0.23(+0.90%)
Aug 14, 2008 25.04 25.83 24.97 25.64 2,829,999 +0.41(+1.64%)
Aug 13, 2008 25.38 25.52 24.59 25.22 3,684,018 -0.34(-1.32%)
Aug 12, 2008 26.43 26.54 25.25 25.56 2,888,036 -1.24(-4.63%)
Aug 11, 2008 26.37 27.42 26.24 26.80 1,439,105 +0.51(+1.92%)
Aug 08, 2008 25.36 26.53 25.18 26.30 1,675,485 +0.97(+3.84%)
Aug 07, 2008 25.77 26.15 25.15 25.32 2,468,966 -0.95(-3.62%)
Aug 06, 2008 25.99 26.42 25.71 26.27 1,447,888 +0.10(+0.40%)
Aug 05, 2008 25.58 26.22 25.32 26.17 2,503,432 +1.04(+4.13%)
Aug 04, 2008 25.79 25.79 24.98 25.13 1,308,331 -0.67(-2.61%)
Aug 01, 2008 25.98 25.98 25.03 25.81 1,152,042 +0.04(+0.15%)
Jul 31, 2008 25.82 26.25 25.53 25.77 1,467,919 -0.20(-0.77%)
Jul 30, 2008 26.05 26.25 25.21 25.97 1,517,419 +0.34(+1.32%)
Jul 29, 2008 25.63 25.64 23.96 25.63 2,476,460 +1.56(+6.46%)
Jul 28, 2008 25.24 25.61 23.94 24.07 2,051,175 -1.24(-4.90%)
Jul 25, 2008 25.42 25.77 24.80 25.32 1,918,790 -0.01(-0.03%)
Jul 24, 2008 26.82 26.82 25.18 25.32 2,437,596 -1.43(-5.33%)
Jul 23, 2008 26.51 27.20 25.94 26.75 4,012,455 +0.32(+1.22%)
Jul 22, 2008 24.23 26.45 24.05 26.43 3,628,918 +1.97(+8.05%)
Jul 21, 2008 25.43 25.48 24.28 24.46 2,674,862 -0.78(-3.10%)
Jul 18, 2008 25.35 25.48 24.45 25.24 2,385,357 +0.15(+0.58%)
Jul 17, 2008 24.57 25.65 24.13 25.09 4,518,626 +1.06(+4.40%)
Jul 16, 2008 21.91 24.04 21.66 24.04 4,109,497 +2.41(+11.16%)
Jul 15, 2008 21.51 22.47 20.56 21.62 4,165,749 -0.24(-1.09%)
Jul 14, 2008 23.37 23.45 21.68 21.86 4,625,280 -0.87(-3.84%)
Jul 11, 2008 23.67 23.67 22.10 22.73 6,209,279 -0.43(-1.85%)
Jul 10, 2008 23.67 23.86 22.75 23.16 3,355,942 -0.54(-2.29%)
Jul 09, 2008 25.28 25.36 23.55 23.71 2,313,938 -1.48(-5.87%)
Jul 08, 2008 24.14 25.21 23.53 25.18 2,257,118 +1.10(+4.58%)
Jul 07, 2008 24.94 25.34 23.71 24.08 1,977,191 -0.72(-2.90%)
Jul 04, 2008 25.31 25.31 24.57 24.80 634,108 +0.00(+0.00%)
Jul 03, 2008 25.31 25.31 24.57 24.80 634,108 -0.18(-0.74%)
Jul 02, 2008 25.64 25.82 24.96 24.99 2,427,460 -0.48(-1.90%)
Jul 01, 2008 25.07 25.75 24.55 25.47 2,948,515 -0.08(-0.33%)
Jun 30, 2008 26.07 26.33 25.51 25.55 1,073,794 -0.74(-2.83%)
Jun 27, 2008 26.63 26.75 25.78 26.30 2,341,447 -0.28(-1.04%)
Jun 26, 2008 27.03 27.29 26.53 26.57 1,472,459 -1.14(-4.12%)
Jun 25, 2008 27.87 28.34 27.58 27.71 1,691,930 +0.11(+0.42%)
Jun 24, 2008 27.17 27.97 26.90 27.60 2,100,114 +0.15(+0.56%)
Jun 23, 2008 28.20 28.28 27.31 27.45 957,289 -0.67(-2.40%)
Jun 20, 2008 28.59 28.71 27.90 28.12 2,004,453 -0.83(-2.86%)
Jun 19, 2008 28.83 29.07 28.23 28.95 1,854,310 +0.06(+0.21%)
Jun 18, 2008 28.65 29.09 28.27 28.89 2,728,941 -0.33(-1.13%)
Jun 17, 2008 30.20 30.36 29.17 29.21 3,385,939 -0.77(-2.56%)
Jun 16, 2008 29.20 30.02 29.08 29.98 2,787,791 +0.48(+1.64%)
Jun 13, 2008 28.06 29.50 28.05 29.50 6,224,007 +1.59(+5.68%)
Jun 12, 2008 28.10 28.55 27.48 27.91 2,261,566 +0.34(+1.25%)
Jun 11, 2008 28.67 28.74 27.53 27.57 2,466,772 -1.06(-3.69%)
Jun 10, 2008 28.63 28.92 28.07 28.62 2,099,396 +0.15(+0.51%)
Jun 09, 2008 29.18 29.22 28.04 28.48 1,079,068 -0.60(-2.06%)
Jun 06, 2008 30.19 30.19 27.22 29.08 1,596,173 -1.23(-4.05%)
Jun 05, 2008 29.47 30.39 29.40 30.30 2,836,292 +1.13(+3.89%)
Jun 04, 2008 29.15 30.00 29.07 29.17 4,596,070 -0.17(-0.57%)
Jun 03, 2008 29.72 29.89 28.76 29.34 5,537,757 -0.28(-0.96%)
Jun 02, 2008 30.43 30.43 29.21 29.62 3,925,118 -0.87(-2.84%)
May 30, 2008 30.88 30.90 30.48 30.49 396,482 -0.17(-0.55%)
May 29, 2008 30.10 31.03 30.10 30.66 1,176,004 +0.50(+1.65%)
May 28, 2008 30.59 30.59 29.69 30.16 2,508,914 -0.12(-0.40%)
May 27, 2008 29.84 30.32 29.77 30.28 1,141,235 +0.35(+1.18%)
May 26, 2008 30.27 30.35 29.68 29.93 0 +0.00(+0.00%)
May 23, 2008 30.27 30.35 29.68 29.93 1,965,986 -0.50(-1.64%)
May 22, 2008 30.42 30.75 30.19 30.43 2,866,231 +0.09(+0.30%)
May 21, 2008 31.51 31.53 30.24 30.33 2,838,997 -1.09(-3.46%)
May 20, 2008 31.69 31.74 31.16 31.42 998,276 -0.52(-1.63%)
May 19, 2008 32.29 32.78 31.80 31.94 1,166,276 -0.31(-0.95%)
May 16, 2008 32.63 32.70 32.09 32.25 706,552 -0.34(-1.06%)
May 15, 2008 31.93 32.63 31.93 32.59 760,356 +0.51(+1.60%)
May 14, 2008 32.20 32.34 31.96 32.08 1,467,696 +0.18(+0.55%)
May 13, 2008 32.44 32.44 31.77 31.90 458,499 -0.32(-1.00%)
May 12, 2008 31.57 32.30 31.57 32.23 1,012,317 +0.75(+2.39%)
May 09, 2008 31.15 32.08 31.15 31.48 1,130,123 -0.11(-0.36%)
May 08, 2008 31.95 32.00 31.21 31.59 2,907,696 -0.28(-0.89%)
May 07, 2008 32.98 33.12 31.87 31.87 1,554,696 -0.85(-2.60%)
May 06, 2008 32.51 32.81 31.93 32.72 1,281,466 +0.02(+0.05%)
May 05, 2008 32.97 33.23 32.61 32.71 1,213,094 -0.31(-0.95%)
May 02, 2008 33.57 33.57 32.81 33.02 1,317,355 +0.20(+0.61%)
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.