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

116.10 +1.15 (+1.00%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.78 20.22 19.53 20.22 568,513 +0.53(+2.72%)
May 28, 2009 19.34 19.70 19.07 19.69 581,477 +0.62(+3.26%)
May 27, 2009 19.58 19.87 19.03 19.07 819,803 -0.46(-2.38%)
May 26, 2009 18.72 19.55 18.68 19.53 680,149 +0.62(+3.28%)
May 22, 2009 18.88 19.21 18.84 18.91 393,610 +0.09(+0.50%)
May 21, 2009 18.49 18.88 18.46 18.81 900,933 +0.02(+0.13%)
May 20, 2009 19.35 19.50 18.65 18.79 1,087,718 -0.33(-1.73%)
May 19, 2009 19.26 19.58 19.01 19.12 753,120 -0.09(-0.45%)
May 18, 2009 18.35 19.25 18.35 19.21 576,372 +1.09(+6.03%)
May 15, 2009 18.26 18.41 18.01 18.11 1,009,765 -0.12(-0.65%)
May 14, 2009 17.75 18.47 17.75 18.23 1,601,557 +0.36(+2.02%)
May 13, 2009 18.16 18.33 17.75 17.87 1,371,275 -0.72(-3.89%)
May 12, 2009 19.01 19.01 18.07 18.59 977,703 -0.14(-0.76%)
May 11, 2009 19.37 19.37 18.69 18.74 2,057,971 -0.85(-4.34%)
May 08, 2009 18.88 19.59 18.64 19.58 941,468 +1.09(+5.91%)
May 07, 2009 19.80 19.80 18.47 18.49 934,229 -0.92(-4.74%)
May 06, 2009 19.21 19.53 18.78 19.41 692,388 +0.47(+2.49%)
May 05, 2009 18.81 19.08 18.73 18.94 522,673 -0.11(-0.56%)
May 04, 2009 18.43 19.05 18.41 19.05 442,490 +0.85(+4.65%)
May 01, 2009 17.93 18.29 17.87 18.20 586,471 +0.30(+1.67%)
Apr 30, 2009 18.28 18.45 17.86 17.90 834,206 +0.01(+0.04%)
Apr 29, 2009 17.41 18.04 17.30 17.89 522,460 +0.36(+2.06%)
Apr 28, 2009 17.32 17.82 17.30 17.53 406,040 -0.17(-0.98%)
Apr 27, 2009 17.78 17.96 16.87 17.71 841,124 -0.16(-0.88%)
Apr 24, 2009 18.10 18.18 17.63 17.86 1,279,806 -0.24(-1.30%)
Apr 23, 2009 17.40 18.20 17.40 18.10 919,985 +0.63(+3.60%)
Apr 22, 2009 17.37 18.26 17.30 17.47 665,119 -0.27(-1.51%)
Apr 21, 2009 16.58 17.78 16.46 17.74 952,382 +0.83(+4.88%)
Apr 20, 2009 17.69 18.34 16.86 16.91 483,146 -1.22(-6.72%)
Apr 17, 2009 17.85 18.43 17.66 18.13 474,674 +0.28(+1.54%)
Apr 16, 2009 17.93 18.05 17.38 17.85 391,832 +0.17(+0.93%)
Apr 15, 2009 17.08 17.82 16.84 17.69 925,250 +0.43(+2.51%)
Apr 14, 2009 17.93 18.11 17.18 17.26 868,960 -0.95(-5.22%)
Apr 13, 2009 17.51 18.41 17.33 18.21 540,641 +0.57(+3.21%)
Apr 09, 2009 17.12 17.65 16.75 17.64 572,555 +1.33(+8.14%)
Apr 08, 2009 16.40 16.42 15.96 16.31 623,565 +0.06(+0.39%)
Apr 07, 2009 16.30 16.71 16.24 16.25 393,420 -0.50(-2.96%)
Apr 06, 2009 16.89 17.02 16.55 16.75 727,662 -0.35(-2.07%)
Apr 03, 2009 16.45 17.12 16.38 17.10 381,813 +0.65(+3.97%)
Apr 02, 2009 16.59 16.76 16.43 16.45 780,877 +0.53(+3.31%)
Apr 01, 2009 15.57 16.06 15.43 15.92 479,422 +0.22(+1.40%)
Mar 31, 2009 15.39 16.02 15.20 15.70 632,563 +0.60(+3.96%)
Mar 30, 2009 15.61 15.61 14.87 15.10 612,482 -1.56(-9.34%)
Mar 26, 2009 16.53 16.84 16.25 16.66 743,377 +0.27(+1.63%)
Mar 25, 2009 16.09 16.64 15.54 16.39 1,170,544 +0.41(+2.56%)
Mar 24, 2009 16.53 16.80 15.98 15.98 1,299,103 -0.68(-4.06%)
Mar 23, 2009 15.87 16.66 15.83 16.66 626,931 +1.86(+12.59%)
Mar 20, 2009 15.26 15.26 14.72 14.80 772,579 -0.28(-1.88%)
Mar 19, 2009 16.46 16.46 15.06 15.08 1,577,408 -0.97(-6.07%)
Mar 18, 2009 14.96 16.12 14.88 16.05 1,537,888 +0.97(+6.43%)
Mar 17, 2009 14.32 15.10 14.14 15.08 1,053,902 +0.74(+5.13%)
Mar 16, 2009 14.91 15.16 14.32 14.35 1,693,533 -0.54(-3.64%)
Mar 13, 2009 14.95 14.97 14.39 14.89 0 +0.18(+1.23%)
Mar 12, 2009 13.93 14.80 13.58 14.71 804,199 +0.85(+6.13%)
Mar 11, 2009 13.81 14.10 13.44 13.86 867,798 +0.43(+3.22%)
Mar 10, 2009 12.25 13.45 12.25 13.43 847,474 +1.42(+11.85%)
Mar 09, 2009 11.88 12.37 11.88 12.01 663,860 -0.13(-1.10%)
Mar 06, 2009 12.52 12.64 11.78 12.14 0 -0.16(-1.28%)
Mar 05, 2009 12.86 12.90 12.29 12.30 336,827 -0.68(-5.27%)
Mar 04, 2009 12.84 13.32 12.64 12.98 329,617 +0.24(+1.85%)
Mar 02, 2009 13.12 13.20 12.67 12.74 544,944 -0.67(-4.98%)
Feb 27, 2009 13.52 13.92 13.38 13.41 0 -0.50(-3.56%)
Feb 26, 2009 14.31 14.43 13.80 13.91 302,870 -0.05(-0.34%)
Feb 25, 2009 14.03 14.44 13.66 13.96 343,692 -0.19(-1.33%)
Feb 24, 2009 13.21 14.17 13.06 14.14 311,958 +1.17(+9.03%)
Feb 23, 2009 13.91 14.12 12.96 12.97 369,305 -0.81(-5.88%)
Feb 20, 2009 13.40 14.03 13.14 13.78 546,068 -0.04(-0.28%)
Feb 19, 2009 14.18 14.47 13.78 13.82 396,401 -0.31(-2.22%)
Feb 18, 2009 14.42 14.42 13.76 14.14 199,386 +0.02(+0.11%)
Feb 17, 2009 14.47 14.64 14.12 14.12 349,840 -1.05(-6.94%)
Feb 13, 2009 15.28 15.41 15.05 15.17 545,532 -0.19(-1.23%)
Feb 12, 2009 14.89 15.40 14.63 15.36 214,059 +0.15(+0.98%)
Feb 11, 2009 14.91 15.31 14.81 15.21 147,656 +0.37(+2.49%)
Feb 10, 2009 15.59 15.94 14.70 14.84 598,804 -1.01(-6.35%)
Feb 09, 2009 15.72 15.97 15.46 15.85 248,975 +0.09(+0.60%)
Feb 06, 2009 15.49 15.83 15.39 15.76 317,904 +0.54(+3.57%)
Feb 05, 2009 14.55 15.47 14.55 15.21 367,427 +0.64(+4.37%)
Feb 04, 2009 14.38 14.95 14.38 14.58 269,677 +0.24(+1.64%)
Feb 03, 2009 14.07 14.48 13.99 14.34 393,623 +0.28(+1.96%)
Feb 02, 2009 13.74 14.13 13.60 14.07 420,831 -0.16(-1.11%)
Jan 30, 2009 14.65 14.80 14.03 14.22 0 -0.29(-2.00%)
Jan 29, 2009 15.06 15.10 14.48 14.51 185,403 -0.96(-6.20%)
Jan 28, 2009 14.63 15.50 14.63 15.47 242,319 +1.26(+8.85%)
Jan 27, 2009 14.08 14.25 13.83 14.21 143,493 +0.44(+3.20%)
Jan 26, 2009 14.07 14.59 13.55 13.77 1,589,751 -0.24(-1.68%)
Jan 23, 2009 12.96 14.08 12.96 14.01 1,158,184 +0.53(+3.91%)
Jan 22, 2009 13.36 14.07 12.97 13.48 583,486 -0.32(-2.34%)
Jan 21, 2009 12.73 13.84 12.59 13.81 328,125 +1.38(+11.07%)
Jan 20, 2009 13.77 13.77 12.40 12.43 633,949 -1.68(-11.92%)
Jan 16, 2009 14.36 14.40 13.39 14.11 444,393 +0.08(+0.56%)
Jan 15, 2009 14.14 14.42 13.33 14.03 631,722 -0.14(-1.00%)
Jan 14, 2009 14.67 14.69 14.00 14.18 353,046 -0.67(-4.50%)
Jan 13, 2009 14.50 15.02 14.43 14.84 698,482 +0.16(+1.07%)
Jan 12, 2009 15.33 15.33 14.48 14.69 205,429 -0.61(-4.01%)
Jan 09, 2009 15.84 15.84 15.30 15.30 304,608 -0.42(-2.70%)
Jan 08, 2009 15.54 15.81 15.45 15.72 621,514 +0.00(+0.00%)
Jan 07, 2009 16.11 16.17 15.63 15.72 174,630 -0.76(-4.63%)
Jan 06, 2009 16.28 16.66 16.12 16.49 189,177 +0.42(+2.64%)
Jan 05, 2009 15.79 16.36 15.73 16.06 143,750 +0.11(+0.69%)
Jan 02, 2009 15.48 16.09 15.27 15.95 0 +0.28(+1.81%)
Jan 01, 2009 15.02 15.77 15.01 15.67 0 +0.00(+0.00%)
Dec 31, 2008 15.02 15.77 15.01 15.67 80,599 +0.66(+4.40%)
Dec 30, 2008 14.36 15.04 14.27 15.01 115,877 +0.72(+5.06%)
Dec 29, 2008 14.37 14.40 13.91 14.29 90,945 -0.11(-0.76%)
Dec 26, 2008 14.48 14.48 14.23 14.40 58,293 +0.03(+0.22%)
Dec 24, 2008 14.24 14.39 14.06 14.36 20,293 +0.17(+1.16%)
Dec 23, 2008 14.70 14.70 14.20 14.20 53,363 -0.47(-3.22%)
Dec 22, 2008 15.24 15.24 14.41 14.67 71,399 -0.66(-4.31%)
Dec 19, 2008 15.46 15.77 15.21 15.33 233,558 -0.06(-0.36%)
Dec 18, 2008 15.69 15.92 15.22 15.39 179,505 -0.23(-1.46%)
Dec 17, 2008 15.39 15.97 15.24 15.61 257,567 -0.05(-0.32%)
Dec 16, 2008 14.42 15.70 14.42 15.66 175,394 +1.45(+10.19%)
Dec 15, 2008 14.96 14.99 13.96 14.21 171,482 -0.55(-3.73%)
Dec 12, 2008 14.06 14.86 13.96 14.77 129,386 +0.19(+1.29%)
Dec 11, 2008 15.13 15.54 14.50 14.58 186,177 -0.72(-4.68%)
Dec 10, 2008 15.30 15.46 14.88 15.29 164,265 +0.13(+0.83%)
Dec 09, 2008 15.43 16.03 15.11 15.17 241,038 -0.53(-3.40%)
Dec 08, 2008 15.64 15.92 15.31 15.70 180,703 +0.95(+6.45%)
Dec 05, 2008 13.52 14.78 13.34 14.75 201,682 +1.05(+7.63%)
Dec 04, 2008 13.66 14.49 13.48 13.70 279,413 -0.28(-2.02%)
Dec 03, 2008 13.25 14.05 12.93 13.99 283,282 +0.53(+3.91%)
Dec 02, 2008 13.13 13.50 12.60 13.46 200,721 +0.65(+5.09%)
Dec 01, 2008 14.62 14.69 12.79 12.81 182,126 -2.37(-15.60%)
Nov 28, 2008 14.84 15.18 14.62 15.17 35,958 +0.25(+1.69%)
Nov 26, 2008 13.67 14.99 13.57 14.92 125,616 +1.01(+7.23%)
Nov 25, 2008 13.81 14.11 13.23 13.92 176,043 +0.36(+2.67%)
Nov 24, 2008 12.16 13.74 12.10 13.55 301,658 +1.71(+14.48%)
Nov 21, 2008 11.46 11.89 10.76 11.84 412,055 +0.77(+6.96%)
Nov 20, 2008 11.55 12.24 10.96 11.07 270,487 -0.79(-6.69%)
Nov 19, 2008 12.98 13.12 11.82 11.86 287,040 -1.33(-10.07%)
Nov 18, 2008 13.26 13.54 12.71 13.19 159,450 -0.34(-2.50%)
Nov 17, 2008 13.95 14.20 13.39 13.53 261,181 -0.79(-5.49%)
Nov 14, 2008 14.91 15.30 14.21 14.32 209,558 -0.98(-6.42%)
Nov 13, 2008 14.25 15.32 13.13 15.30 266,138 +1.11(+7.81%)
Nov 12, 2008 15.04 15.10 14.18 14.19 159,707 -1.08(-7.10%)
Nov 11, 2008 14.97 15.65 14.72 15.28 335,683 -0.18(-1.17%)
Nov 10, 2008 16.63 16.65 15.20 15.46 405,926 -1.05(-6.38%)
Nov 07, 2008 16.26 16.54 15.98 16.51 208,572 +0.31(+1.89%)
Nov 06, 2008 16.96 17.28 16.14 16.20 149,391 -1.16(-6.70%)
Nov 05, 2008 18.71 18.71 17.31 17.37 363,700 -1.44(-7.65%)
Nov 04, 2008 18.22 18.87 18.17 18.81 285,807 +0.92(+5.14%)
Nov 03, 2008 18.09 18.19 17.67 17.89 237,913 -0.02(-0.09%)
Oct 31, 2008 17.23 18.12 16.88 17.90 346,449 +0.71(+4.12%)
Oct 30, 2008 17.21 17.46 16.74 17.19 420,187 +0.75(+4.59%)
Oct 29, 2008 16.18 17.34 15.95 16.44 751,440 +0.26(+1.60%)
Oct 28, 2008 15.31 16.18 14.07 16.18 681,237 +1.45(+9.88%)
Oct 27, 2008 15.15 15.98 14.71 14.73 417,776 -0.94(-5.97%)
Oct 24, 2008 15.49 16.08 14.83 15.66 633,823 -1.11(-6.61%)
Oct 23, 2008 17.26 17.53 15.90 16.77 680,901 -0.67(-3.83%)
Oct 22, 2008 17.95 18.34 16.85 17.44 427,243 -1.20(-6.45%)
Oct 21, 2008 18.91 19.35 18.59 18.64 449,971 -0.46(-2.39%)
Oct 20, 2008 19.03 19.14 18.50 19.10 294,614 +0.53(+2.88%)
Oct 17, 2008 17.89 19.41 17.71 18.56 889,840 +0.21(+1.16%)
Oct 16, 2008 17.91 18.37 16.81 18.35 600,839 +0.78(+4.43%)
Oct 15, 2008 19.36 19.67 17.53 17.57 365,086 -2.12(-10.78%)
Oct 14, 2008 21.17 21.17 19.17 19.69 1,234,446 +0.37(+1.91%)
Oct 13, 2008 18.29 19.33 17.22 19.33 555,833 +2.54(+15.13%)
Oct 10, 2008 14.50 16.85 14.33 16.79 1,177,599 +0.75(+4.66%)
Oct 09, 2008 18.91 19.12 15.79 16.04 986,235 -2.45(-13.27%)
Oct 08, 2008 18.19 19.73 18.19 18.49 893,531 -0.88(-4.55%)
Oct 07, 2008 22.01 22.01 19.29 19.37 516,036 -1.82(-8.57%)
Oct 06, 2008 20.32 21.20 19.79 21.19 839,544 -0.31(-1.46%)
Oct 03, 2008 22.75 23.24 21.50 21.50 870,544 -0.63(-2.84%)
Oct 02, 2008 23.06 23.06 21.99 22.13 310,173 -0.92(-3.99%)
Oct 01, 2008 23.63 23.63 22.10 23.05 398,903 +0.49(+2.16%)
Sep 30, 2008 21.61 22.66 21.09 22.56 1,165,560 +1.33(+6.26%)
Sep 29, 2008 23.68 23.68 20.53 21.24 1,079,744 -2.39(-10.12%)
Sep 26, 2008 22.87 23.64 22.29 23.63 0 +0.50(+2.18%)
Sep 25, 2008 23.19 23.42 22.60 23.12 514,053 +0.41(+1.80%)
Sep 24, 2008 23.77 24.37 22.62 22.71 763,270 -0.47(-2.03%)
Sep 23, 2008 23.70 23.93 22.75 23.19 908,679 -0.44(-1.86%)
Sep 22, 2008 25.25 25.94 23.54 23.63 1,403,331 -1.22(-4.91%)
Sep 19, 2008 26.57 24.84 22.80 24.84 0 +2.69(+12.14%)
Sep 18, 2008 20.65 22.45 18.63 22.16 4,771,310 +1.56(+7.56%)
Sep 17, 2008 21.23 21.94 19.98 20.60 5,567,804 -1.98(-8.77%)
Sep 16, 2008 20.90 22.76 20.44 22.58 5,903,251 +0.61(+2.75%)
Sep 15, 2008 22.80 23.61 21.86 21.97 3,807,395 -1.93(-8.09%)
Sep 12, 2008 23.95 24.48 23.50 23.91 4,849,026 -0.47(-1.93%)
Sep 11, 2008 23.74 24.45 23.08 24.38 4,237,687 -0.13(-0.54%)
Sep 10, 2008 25.10 25.17 24.06 24.51 4,568,678 -0.39(-1.58%)
Sep 09, 2008 26.79 26.98 24.90 24.91 5,202,969 -2.25(-8.28%)
Sep 08, 2008 28.16 28.27 26.19 27.16 4,344,474 +0.64(+2.40%)
Sep 05, 2008 25.74 26.52 25.23 26.52 0 +0.46(+1.78%)
Sep 04, 2008 27.07 27.20 25.98 26.05 2,099,776 -1.34(-4.91%)
Sep 03, 2008 26.89 27.41 26.60 27.40 3,240,987 +0.43(+1.60%)
Sep 02, 2008 27.17 27.63 26.42 26.97 2,980,511 +0.33(+1.24%)
Aug 29, 2008 26.46 26.92 26.34 26.64 635,953 -0.04(-0.15%)
Aug 28, 2008 25.85 26.73 25.73 26.68 1,441,058 +1.07(+4.18%)
Aug 27, 2008 25.28 25.67 24.88 25.61 2,175,039 +0.50(+1.97%)
Aug 26, 2008 25.24 25.29 24.62 25.11 725,514 +0.03(+0.13%)
Aug 25, 2008 25.43 25.50 25.00 25.08 1,262,337 -0.68(-2.65%)
Aug 22, 2008 25.37 25.88 25.37 25.76 2,521,324 +0.79(+3.15%)
Aug 21, 2008 24.82 25.18 24.52 24.98 931,786 -0.16(-0.63%)
Aug 20, 2008 24.91 25.26 24.50 25.14 2,738,980 +0.16(+0.63%)
Aug 19, 2008 25.36 25.45 24.81 24.98 1,918,642 -0.63(-2.46%)
Aug 18, 2008 26.05 26.50 25.52 25.61 1,302,522 -0.94(-3.52%)
Aug 15, 2008 26.37 26.99 26.24 26.54 0 +0.24(+0.90%)
Aug 14, 2008 25.69 26.50 25.62 26.31 2,757,943 +0.42(+1.64%)
Aug 13, 2008 26.04 26.19 25.23 25.88 3,590,218 -0.35(-1.32%)
Aug 12, 2008 27.12 27.23 25.91 26.23 2,814,503 -1.27(-4.63%)
Aug 11, 2008 27.06 28.14 26.93 27.50 1,402,464 +0.52(+1.92%)
Aug 08, 2008 26.02 27.22 25.83 26.98 1,632,824 +1.00(+3.84%)
Aug 07, 2008 26.44 26.83 25.80 25.98 2,406,102 -0.97(-3.62%)
Aug 06, 2008 26.67 27.11 26.38 26.96 1,411,022 +0.11(+0.40%)
Aug 05, 2008 26.25 26.90 25.98 26.85 2,439,691 +1.06(+4.13%)
Aug 04, 2008 26.46 26.46 25.63 25.79 1,275,019 -0.69(-2.61%)
Aug 01, 2008 26.66 26.66 25.69 26.48 1,122,709 +0.04(+0.15%)
Jul 31, 2008 26.50 26.94 26.20 26.44 1,430,544 -0.20(-0.77%)
Jul 30, 2008 26.73 26.94 25.87 26.64 1,478,783 +0.35(+1.32%)
Jul 29, 2008 26.30 26.31 24.58 26.30 2,413,406 +1.60(+6.46%)
Jul 28, 2008 25.90 26.28 24.56 24.70 1,998,949 -1.27(-4.90%)
Jul 25, 2008 26.09 26.44 25.45 25.98 1,869,935 -0.01(-0.03%)
Jul 24, 2008 27.52 27.52 25.83 25.98 2,375,531 -1.46(-5.33%)
Jul 23, 2008 27.20 27.91 26.61 27.45 3,910,292 +0.33(+1.22%)
Jul 22, 2008 24.86 27.14 24.68 27.12 3,536,521 +2.02(+8.05%)
Jul 21, 2008 26.09 26.14 24.91 25.10 2,606,756 -0.80(-3.10%)
Jul 18, 2008 26.01 26.14 25.09 25.90 2,324,623 +0.15(+0.58%)
Jul 17, 2008 25.21 26.32 24.76 25.75 4,403,575 +1.09(+4.40%)
Jul 16, 2008 22.48 24.66 22.23 24.66 4,004,864 +2.48(+11.16%)
Jul 15, 2008 22.07 23.06 21.09 22.19 4,059,684 -0.24(-1.09%)
Jul 14, 2008 23.98 24.07 22.25 22.43 4,507,514 -0.90(-3.84%)
Jul 11, 2008 24.29 24.29 22.68 23.33 6,051,182 -0.44(-1.85%)
Jul 10, 2008 24.29 24.48 23.34 23.77 3,270,495 -0.56(-2.30%)
Jul 09, 2008 25.94 26.02 24.17 24.33 2,255,022 -1.52(-5.87%)
Jul 08, 2008 24.77 25.87 24.14 25.84 2,199,649 +1.13(+4.58%)
Jul 07, 2008 25.59 26.00 24.33 24.71 1,926,849 -0.74(-2.90%)
Jul 04, 2008 25.97 25.97 25.21 25.45 617,963 +0.00(+0.00%)
Jul 03, 2008 25.97 25.97 25.21 25.45 617,963 -0.19(-0.74%)
Jul 02, 2008 26.31 26.50 25.61 25.64 2,365,654 -0.50(-1.90%)
Jul 01, 2008 25.72 26.42 25.19 26.13 2,873,441 -0.09(-0.33%)
Jun 30, 2008 26.75 27.01 26.17 26.22 1,046,453 -0.76(-2.83%)
Jun 27, 2008 27.32 27.45 26.46 26.98 2,281,830 -0.28(-1.04%)
Jun 26, 2008 27.74 28.00 27.22 27.27 1,434,968 -1.17(-4.12%)
Jun 25, 2008 28.60 29.08 28.30 28.44 1,648,851 +0.12(+0.42%)
Jun 24, 2008 27.88 28.70 27.60 28.32 2,046,642 +0.16(+0.56%)
Jun 23, 2008 28.94 29.02 28.02 28.16 932,915 -0.69(-2.40%)
Jun 20, 2008 29.34 29.46 28.63 28.85 1,953,417 -0.85(-2.86%)
Jun 19, 2008 29.59 29.83 28.96 29.70 1,807,097 +0.06(+0.21%)
Jun 18, 2008 29.40 29.85 29.01 29.64 2,659,458 -0.34(-1.13%)
Jun 17, 2008 30.99 31.16 29.93 29.98 3,299,728 -0.79(-2.56%)
Jun 16, 2008 29.96 30.80 29.84 30.76 2,716,810 +0.50(+1.64%)
Jun 13, 2008 28.79 30.27 28.78 30.27 6,065,535 +1.63(+5.68%)
Jun 12, 2008 28.84 29.29 28.19 28.64 2,203,983 +0.35(+1.25%)
Jun 11, 2008 29.42 29.49 28.25 28.29 2,403,964 -1.08(-3.69%)
Jun 10, 2008 29.38 29.67 28.81 29.37 2,045,943 +0.15(+0.51%)
Jun 09, 2008 29.95 29.99 28.78 29.22 1,051,593 -0.61(-2.06%)
Jun 06, 2008 30.98 30.98 27.93 29.84 1,555,532 -1.26(-4.05%)
Jun 05, 2008 30.24 31.19 30.17 31.09 2,764,076 +1.16(+3.89%)
Jun 04, 2008 29.92 30.78 29.83 29.93 4,479,047 -0.17(-0.57%)
Jun 03, 2008 30.50 30.67 29.51 30.10 5,396,758 -0.29(-0.96%)
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.