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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 39.86 40.54 39.55 40.22 352,679 +0.28(+0.71%)
Dec 28, 2007 40.42 40.42 39.70 39.94 269,520 -0.05(-0.14%)
Dec 27, 2007 40.66 40.86 39.93 39.99 981,681 -1.04(-2.53%)
Dec 26, 2007 40.51 41.09 40.40 41.03 614,466 +0.16(+0.38%)
Dec 24, 2007 40.83 41.11 40.60 40.88 152,630 +0.28(+0.70%)
Dec 21, 2007 40.10 40.63 40.03 40.59 984,214 +0.99(+2.50%)
Dec 20, 2007 39.62 39.62 38.78 39.60 1,296,345 +0.35(+0.90%)
Dec 19, 2007 39.04 39.59 38.75 39.25 725,605 +0.44(+1.13%)
Dec 18, 2007 39.45 39.48 38.18 38.81 1,694,047 -0.33(-0.85%)
Dec 17, 2007 39.58 39.89 39.12 39.14 967,552 -0.57(-1.44%)
Dec 14, 2007 39.44 40.49 39.44 39.71 721,562 -0.10(-0.26%)
Dec 13, 2007 39.51 39.85 38.76 39.81 1,315,042 +0.03(+0.08%)
Dec 12, 2007 40.88 40.88 39.07 39.78 2,774,829 +0.34(+0.86%)
Dec 11, 2007 41.50 41.72 39.41 39.44 1,944,771 -1.96(-4.73%)
Dec 10, 2007 40.69 41.58 40.69 41.40 2,200,174 +0.87(+2.15%)
Dec 07, 2007 40.62 40.95 40.31 40.53 1,016,501 +0.10(+0.25%)
Dec 06, 2007 39.12 40.51 39.07 40.43 1,146,639 +1.12(+2.84%)
Dec 05, 2007 39.28 39.53 38.85 39.31 1,181,363 +0.69(+1.79%)
Dec 04, 2007 38.89 39.04 38.62 38.62 2,137,086 -0.89(-2.25%)
Dec 03, 2007 39.82 39.91 39.30 39.51 839,724 -0.59(-1.47%)
Nov 30, 2007 40.62 44.84 39.68 40.10 2,033,425 +0.59(+1.49%)
Nov 29, 2007 39.61 39.92 39.18 39.51 2,377,226 -0.64(-1.59%)
Nov 28, 2007 38.15 40.16 38.15 40.14 1,235,165 +2.31(+6.11%)
Nov 27, 2007 37.46 38.03 37.09 37.83 2,157,692 +0.73(+1.97%)
Nov 26, 2007 38.75 38.75 37.03 37.10 1,203,876 -1.31(-3.40%)
Nov 23, 2007 37.93 38.56 37.82 38.41 740,895 +1.06(+2.84%)
Nov 21, 2007 37.84 37.90 36.78 37.34 969,587 -0.71(-1.86%)
Nov 20, 2007 38.51 38.96 37.23 38.05 1,614,376 -0.30(-0.78%)
Nov 19, 2007 38.92 39.11 38.09 38.35 1,451,392 -0.92(-2.34%)
Nov 16, 2007 39.60 39.68 38.82 39.27 2,181,858 -0.32(-0.81%)
Nov 15, 2007 40.28 40.57 39.00 39.59 1,678,303 -0.99(-2.44%)
Nov 14, 2007 40.95 41.19 40.29 40.58 2,816,675 +0.61(+1.51%)
Nov 13, 2007 39.00 40.09 38.55 39.98 2,508,361 +1.93(+5.06%)
Nov 12, 2007 38.41 39.30 38.05 38.05 2,481,142 -0.67(-1.73%)
Nov 09, 2007 38.69 39.62 37.75 38.72 3,561,794 -0.12(-0.30%)
Nov 08, 2007 38.93 39.55 37.66 38.84 2,260,336 -0.14(-0.36%)
Nov 07, 2007 39.33 40.26 38.93 38.98 3,184,516 -1.64(-4.04%)
Nov 06, 2007 40.04 40.62 39.48 40.62 2,778,899 +0.65(+1.63%)
Nov 05, 2007 39.03 40.43 39.03 39.97 3,305,458 -0.91(-2.23%)
Nov 02, 2007 41.45 41.46 40.04 40.88 3,617,224 -0.68(-1.63%)
Nov 01, 2007 42.27 42.35 41.38 41.56 1,809,566 -1.60(-3.72%)
Oct 31, 2007 42.75 43.39 42.24 43.16 1,298,380 +0.68(+1.61%)
Oct 30, 2007 42.72 42.98 42.27 42.48 1,302,195 -0.48(-1.12%)
Oct 29, 2007 42.47 43.01 42.29 42.96 844,811 +0.56(+1.32%)
Oct 26, 2007 42.18 42.40 41.47 42.40 1,990,433 +1.24(+3.02%)
Oct 25, 2007 41.38 41.59 40.74 41.16 1,823,430 -0.22(-0.53%)
Oct 24, 2007 41.17 41.65 40.07 41.38 5,663,496 -0.08(-0.19%)
Oct 23, 2007 41.23 41.53 40.62 41.46 1,881,302 +0.62(+1.52%)
Oct 22, 2007 39.90 41.02 39.88 40.84 1,538,646 +0.50(+1.23%)
Oct 19, 2007 41.55 41.57 40.28 40.34 2,087,100 -1.29(-3.10%)
Oct 18, 2007 41.32 41.89 41.10 41.63 782,487 -0.31(-0.75%)
Oct 17, 2007 42.10 42.35 41.09 41.94 2,013,074 +0.10(+0.24%)
Oct 16, 2007 41.95 42.07 41.47 41.84 1,198,788 -0.50(-1.19%)
Oct 15, 2007 42.06 43.12 42.02 42.35 732,501 -1.00(-2.30%)
Oct 12, 2007 42.95 43.34 42.87 43.34 177,814 +0.45(+1.04%)
Oct 11, 2007 43.76 43.86 42.46 42.90 694,724 -0.66(-1.52%)
Oct 10, 2007 43.59 43.64 43.25 43.56 294,323 -0.17(-0.40%)
Oct 09, 2007 43.05 43.74 42.77 43.73 483,967 +0.88(+2.05%)
Oct 08, 2007 43.07 43.21 42.81 42.85 342,428 -0.53(-1.21%)
Oct 05, 2007 42.89 43.38 42.68 43.38 1,522,238 +1.00(+2.36%)
Oct 04, 2007 42.75 42.82 42.25 42.38 520,089 -0.13(-0.30%)
Oct 03, 2007 42.42 42.88 42.31 42.50 601,492 -0.04(-0.09%)
Oct 02, 2007 42.12 42.54 42.02 42.54 516,528 +0.63(+1.50%)
Oct 01, 2007 40.99 42.02 40.99 41.91 2,696,224 +1.01(+2.46%)
Sep 28, 2007 40.90 41.24 40.84 40.91 487,274 -0.26(-0.63%)
Sep 27, 2007 40.80 41.26 40.61 41.17 740,514 +0.53(+1.32%)
Sep 26, 2007 40.07 40.99 39.95 40.63 1,335,774 +0.75(+1.89%)
Sep 25, 2007 39.65 40.01 39.55 39.88 808,943 -0.12(-0.29%)
Sep 24, 2007 40.50 40.72 39.95 39.99 645,628 -0.54(-1.34%)
Sep 21, 2007 40.50 40.60 40.23 40.54 1,357,906 +0.27(+0.66%)
Sep 20, 2007 40.96 41.22 40.11 40.27 2,755,320 -0.31(-0.77%)
Sep 19, 2007 41.39 41.58 40.53 40.58 2,886,250 -0.05(-0.12%)
Sep 18, 2007 39.21 41.80 38.67 40.63 8,802,096 +1.76(+4.53%)
Sep 17, 2007 39.18 39.18 38.71 38.87 1,141,068 -0.47(-1.20%)
Sep 14, 2007 38.90 39.47 38.78 39.34 1,567,392 -0.02(-0.04%)
Sep 13, 2007 38.78 39.51 38.68 39.36 2,417,164 +0.91(+2.37%)
Sep 12, 2007 38.60 38.83 38.19 38.45 1,827,373 -0.01(-0.02%)
Sep 11, 2007 38.37 38.92 38.36 38.45 2,359,419 +0.28(+0.74%)
Sep 10, 2007 38.51 38.69 37.54 38.17 2,993,600 -0.12(-0.31%)
Sep 07, 2007 37.97 38.56 37.82 38.29 4,179,796 -0.46(-1.20%)
Sep 06, 2007 39.11 39.11 38.39 38.75 1,756,145 -0.17(-0.42%)
Sep 05, 2007 39.37 39.37 38.79 38.92 4,027,051 -0.80(-2.02%)
Sep 04, 2007 38.93 40.17 38.82 39.72 1,749,177 +0.75(+1.94%)
Aug 31, 2007 38.97 39.18 38.63 38.96 2,183,766 +0.75(+1.95%)
Aug 30, 2007 37.90 38.67 37.78 38.22 1,694,966 -0.46(-1.18%)
Aug 29, 2007 38.19 38.67 37.64 38.67 2,311,722 +0.74(+1.95%)
Aug 28, 2007 38.71 38.73 37.87 37.93 1,750,434 -1.32(-3.36%)
Aug 27, 2007 39.61 39.61 39.22 39.26 875,846 -0.50(-1.25%)
Aug 24, 2007 39.19 39.82 38.99 39.75 1,200,187 +0.39(+0.98%)
Aug 23, 2007 39.82 39.82 39.04 39.37 2,025,666 -0.04(-0.09%)
Aug 22, 2007 39.70 39.89 38.88 39.40 3,334,221 +0.42(+1.08%)
Aug 21, 2007 38.19 39.22 38.15 38.98 6,683,197 +0.51(+1.33%)
Aug 20, 2007 38.99 39.10 37.83 38.47 7,514,145 -0.31(-0.79%)
Aug 17, 2007 39.36 41.67 37.68 38.78 11,427,228 +1.67(+4.49%)
Aug 16, 2007 35.94 37.48 34.50 37.11 15,683,459 +0.68(+1.86%)
Aug 15, 2007 37.15 38.11 36.35 36.43 7,485,807 -0.99(-2.65%)
Aug 14, 2007 39.03 39.07 37.42 37.42 3,962,043 -1.24(-3.21%)
Aug 13, 2007 40.24 40.28 38.52 38.67 4,376,945 -0.50(-1.28%)
Aug 10, 2007 33.81 39.99 38.66 39.17 4,175,345 -0.69(-1.74%)
Aug 09, 2007 39.71 40.72 37.34 39.86 7,229,616 -1.02(-2.50%)
Aug 08, 2007 40.63 41.71 40.39 40.88 7,599,142 +0.92(+2.30%)
Aug 07, 2007 39.00 40.37 38.92 39.96 7,789,517 +0.86(+2.19%)
Aug 06, 2007 38.09 39.25 37.14 39.11 4,725,961 +0.89(+2.32%)
Aug 03, 2007 38.40 39.49 38.17 38.22 5,400,844 -1.27(-3.23%)
Aug 02, 2007 39.82 40.34 39.12 39.49 5,437,093 -0.13(-0.34%)
Aug 01, 2007 39.76 40.02 38.58 39.62 3,475,659 -0.30(-0.75%)
Jul 31, 2007 41.61 41.66 39.86 39.92 3,008,100 -1.12(-2.74%)
Jul 30, 2007 40.65 41.22 40.07 41.05 4,262,141 +0.83(+2.07%)
Jul 27, 2007 39.96 40.98 39.49 40.21 2,563,715 +0.00(+0.00%)
Jul 26, 2007 40.51 40.71 39.18 40.21 5,175,331 -1.16(-2.79%)
Jul 25, 2007 41.68 41.97 40.84 41.37 3,264,837 +0.09(+0.23%)
Jul 24, 2007 42.20 42.26 41.00 41.28 3,091,920 -1.38(-3.23%)
Jul 23, 2007 42.88 43.04 42.63 42.65 1,210,235 +0.01(+0.02%)
Jul 20, 2007 43.56 43.67 42.43 42.64 3,138,345 -1.01(-2.32%)
Jul 19, 2007 44.38 44.48 43.50 43.66 1,117,130 -0.33(-0.75%)
Jul 18, 2007 44.23 44.54 43.56 43.99 1,894,276 -0.79(-1.77%)
Jul 17, 2007 45.05 45.15 44.69 44.78 144,490 -0.01(-0.02%)
Jul 16, 2007 45.03 45.40 44.70 44.79 200,328 -0.19(-0.43%)
Jul 13, 2007 44.66 45.12 44.66 44.98 602,637 +0.24(+0.54%)
Jul 12, 2007 44.13 44.75 44.13 44.74 868,215 +0.89(+2.03%)
Jul 11, 2007 43.38 43.90 43.08 43.85 1,900,254 +0.57(+1.33%)
Jul 10, 2007 43.99 44.02 43.23 43.28 439,322 -1.17(-2.64%)
Jul 09, 2007 44.54 44.77 44.30 44.45 211,902 -0.03(-0.07%)
Jul 06, 2007 43.96 44.52 43.85 44.48 272,700 +0.53(+1.20%)
Jul 05, 2007 43.86 44.01 43.70 43.96 91,069 +0.01(+0.02%)
Jul 03, 2007 43.71 44.02 43.64 43.95 462,853 +0.50(+1.14%)
Jul 02, 2007 44.89 45.12 43.20 43.45 418,081 +0.49(+1.13%)
Jun 29, 2007 43.63 43.85 42.57 42.97 731,356 -0.61(-1.39%)
Jun 28, 2007 43.56 43.96 43.47 43.57 194,095 -0.12(-0.27%)
Jun 27, 2007 42.61 43.71 42.58 43.69 232,889 +0.91(+2.13%)
Jun 26, 2007 43.35 43.52 42.78 42.78 265,704 -0.47(-1.09%)
Jun 25, 2007 43.88 44.08 42.90 43.25 834,509 -0.76(-1.73%)
Jun 22, 2007 44.59 44.59 43.69 44.01 455,476 -0.68(-1.53%)
Jun 21, 2007 44.59 44.78 44.03 44.70 213,810 -0.07(-0.16%)
Jun 20, 2007 45.65 45.74 44.66 44.77 175,143 -0.57(-1.27%)
Jun 19, 2007 45.27 45.42 45.14 45.34 77,587 -0.05(-0.10%)
Jun 18, 2007 45.69 45.69 45.22 45.39 79,876 -0.10(-0.22%)
Jun 15, 2007 45.86 45.97 45.48 45.49 78,223 +0.17(+0.36%)
Jun 14, 2007 44.96 45.42 44.90 45.33 160,771 +0.31(+0.70%)
Jun 13, 2007 44.62 45.01 44.48 45.01 150,468 +0.57(+1.29%)
Jun 12, 2007 44.63 44.90 44.44 44.44 142,073 -0.18(-0.41%)
Jun 11, 2007 44.34 44.80 44.22 44.62 119,942 +0.27(+0.60%)
Jun 08, 2007 43.71 44.35 43.65 44.35 403,963 +0.67(+1.53%)
Jun 07, 2007 44.55 44.74 43.67 43.68 486,002 -1.01(-2.25%)
Jun 06, 2007 44.81 44.81 44.54 44.69 139,148 -0.26(-0.58%)
Jun 05, 2007 45.08 45.13 44.77 44.95 213,810 -0.26(-0.57%)
Jun 04, 2007 45.01 45.23 44.92 45.21 55,837 +0.09(+0.21%)
Jun 01, 2007 45.09 45.24 44.99 45.11 179,214 +0.24(+0.53%)
May 31, 2007 45.19 45.26 44.78 44.88 144,109 +0.38(+0.85%)
May 30, 2007 43.65 44.53 43.65 44.50 213,320 +0.46(+1.05%)
May 29, 2007 43.83 44.04 43.76 44.04 34,341 +0.39(+0.88%)
May 25, 2007 43.67 43.68 43.41 43.65 101,881 +0.14(+0.33%)
May 24, 2007 44.30 44.55 43.43 43.51 242,683 -0.83(-1.86%)
May 23, 2007 44.61 44.81 44.33 44.33 434,998 -0.03(-0.07%)
May 22, 2007 44.21 44.50 44.11 44.37 133,679 +0.26(+0.59%)
May 21, 2007 43.48 44.33 43.44 44.11 156,319 +0.61(+1.41%)
May 18, 2007 43.34 43.60 43.25 43.49 304,753 +0.44(+1.02%)
May 17, 2007 42.99 43.26 42.84 43.05 392,515 +0.00(+0.00%)
May 16, 2007 43.01 43.05 42.67 43.05 361,226 +0.30(+0.70%)
May 15, 2007 43.48 43.65 42.71 42.75 108,622 -0.53(-1.23%)
May 14, 2007 43.91 43.91 43.19 43.29 97,047 -0.57(-1.31%)
May 11, 2007 43.30 43.86 43.30 43.86 594,624 +0.83(+1.94%)
May 10, 2007 43.56 43.76 43.01 43.03 647,027 -0.79(-1.80%)
May 09, 2007 43.51 43.86 43.36 43.82 125,920 +0.21(+0.49%)
May 08, 2007 43.65 43.65 43.26 43.60 55,455 -0.26(-0.59%)
May 07, 2007 44.30 44.40 43.81 43.86 60,034 -0.36(-0.82%)
May 04, 2007 43.98 44.26 43.88 44.22 613,703 +0.41(+0.93%)
May 03, 2007 43.69 43.82 43.46 43.82 81,403 +0.37(+0.85%)
May 02, 2007 43.08 43.59 43.07 43.45 185,828 +0.55(+1.28%)
May 01, 2007 43.19 43.19 42.52 42.90 450,006 -0.21(-0.49%)
Apr 30, 2007 43.66 43.75 43.11 43.11 919,601 +0.02(+0.05%)
Apr 27, 2007 43.05 43.21 42.90 43.08 77,460 -0.06(-0.13%)
Apr 26, 2007 43.48 43.48 43.11 43.14 94,249 -0.28(-0.65%)
Apr 25, 2007 43.04 43.42 42.68 43.42 107,859 +0.64(+1.49%)
Apr 24, 2007 43.37 43.45 42.74 42.79 158,736 -0.66(-1.52%)
Apr 23, 2007 43.75 43.90 43.39 43.45 207,196 -0.34(-0.77%)
Apr 20, 2007 43.76 43.96 43.58 43.78 122,231 +0.37(+0.85%)
Apr 19, 2007 43.40 43.80 43.16 43.41 178,196 -0.38(-0.86%)
Apr 18, 2007 43.43 44.09 43.43 43.79 213,047 +0.28(+0.63%)
Apr 17, 2007 43.58 43.69 43.30 43.52 170,056 -0.09(-0.20%)
Apr 16, 2007 42.81 43.68 42.81 43.60 500,883 +1.01(+2.38%)
Apr 13, 2007 42.55 42.64 42.45 42.59 258,073 +0.18(+0.43%)
Apr 12, 2007 42.11 42.53 41.91 42.41 330,770 +0.21(+0.50%)
Apr 11, 2007 42.57 42.57 42.02 42.20 141,056 -0.28(-0.67%)
Apr 10, 2007 42.45 42.71 42.44 42.48 97,683 +0.06(+0.15%)
Apr 09, 2007 42.56 42.60 42.28 42.42 145,126 -0.06(-0.14%)
Apr 05, 2007 42.33 42.57 42.21 42.47 69,447 +0.12(+0.29%)
Apr 04, 2007 42.31 42.55 42.31 42.35 544,765 -0.05(-0.13%)
Apr 03, 2007 42.08 42.45 42.00 42.41 246,244 +0.55(+1.31%)
Apr 02, 2007 41.65 41.86 41.23 41.86 140,420 +0.42(+1.02%)
Mar 30, 2007 41.79 42.14 41.35 41.43 586,611 -0.36(-0.87%)
Mar 29, 2007 42.16 42.25 41.27 41.79 272,064 +0.11(+0.26%)
Mar 28, 2007 41.94 41.94 41.60 41.68 161,661 -0.48(-1.14%)
Mar 27, 2007 42.26 42.45 42.12 42.16 185,319 -0.20(-0.46%)
Mar 26, 2007 42.59 42.59 41.94 42.36 172,472 -0.18(-0.43%)
Mar 23, 2007 42.35 42.84 42.35 42.54 188,499 +0.09(+0.22%)
Mar 22, 2007 42.77 42.93 42.38 42.45 272,573 -0.26(-0.61%)
Mar 21, 2007 41.78 42.91 41.49 42.71 1,269,889 +1.29(+3.11%)
Mar 20, 2007 41.22 41.57 41.20 41.42 330,445 +0.28(+0.67%)
Mar 19, 2007 40.88 41.24 40.80 41.14 86,363 +0.65(+1.61%)
Mar 16, 2007 40.78 40.95 40.33 40.49 828,658 -0.41(-1.00%)
Mar 15, 2007 40.89 41.24 40.64 40.90 124,775 +0.36(+0.89%)
Mar 14, 2007 39.78 40.58 39.23 40.54 748,972 +0.56(+1.40%)
Mar 13, 2007 41.71 41.51 39.85 39.98 544,892 -1.73(-4.15%)
Mar 12, 2007 41.22 41.79 41.17 41.71 259,981 +0.19(+0.45%)
Mar 09, 2007 41.87 41.87 41.17 41.52 197,148 +0.07(+0.17%)
Mar 08, 2007 41.35 41.98 41.35 41.45 262,525 +0.57(+1.40%)
Mar 07, 2007 41.26 41.45 40.88 40.88 272,446 -0.48(-1.16%)
Mar 06, 2007 40.96 41.50 40.69 41.35 699,939 +1.42(+3.54%)
Mar 05, 2007 40.10 41.03 39.94 39.94 487,274 -0.87(-2.14%)
Mar 02, 2007 41.39 41.82 40.81 40.81 510,931 -0.95(-2.28%)
Mar 01, 2007 40.71 42.11 40.51 41.76 558,311 -0.17(-0.39%)
Feb 28, 2007 41.76 42.13 41.23 41.93 937,916 +0.53(+1.27%)
Feb 27, 2007 42.71 42.77 41.06 41.40 1,418,195 -2.20(-5.05%)
Feb 26, 2007 44.70 44.70 43.45 43.60 339,322 -0.81(-1.82%)
Feb 23, 2007 45.09 45.09 44.30 44.41 304,117 -0.75(-1.67%)
Feb 22, 2007 45.50 45.69 44.98 45.17 153,648 -0.20(-0.45%)
Feb 21, 2007 45.26 45.48 45.18 45.37 104,552 -0.09(-0.19%)
Feb 20, 2007 44.98 45.55 44.78 45.46 89,034 +0.45(+1.00%)
Feb 16, 2007 44.86 45.01 44.66 45.01 110,403 +0.04(+0.09%)
Feb 15, 2007 44.95 45.13 44.82 44.97 43,754 +0.04(+0.09%)
Feb 14, 2007 44.31 45.12 44.29 44.93 206,162 +0.75(+1.71%)
Feb 13, 2007 44.04 44.25 43.80 44.18 194,159 +0.27(+0.61%)
Feb 12, 2007 44.51 44.51 43.68 43.91 285,292 -0.60(-1.34%)
Feb 09, 2007 45.47 45.69 44.17 44.51 496,940 -0.88(-1.94%)
Feb 08, 2007 45.12 45.62 44.89 45.39 327,266 -0.08(-0.17%)
Feb 07, 2007 45.11 45.47 45.11 45.47 49,986 +0.31(+0.70%)
Feb 06, 2007 45.04 45.26 44.97 45.15 98,446 +0.18(+0.40%)
Feb 05, 2007 44.97 45.10 44.75 44.97 72,499 -0.13(-0.30%)
Feb 02, 2007 44.96 45.10 44.78 45.10 106,078 +0.30(+0.67%)
Feb 01, 2007 44.80 44.89 44.48 44.81 239,121 +0.53(+1.19%)
Jan 31, 2007 43.92 44.38 43.61 44.28 254,639 +0.38(+0.86%)
Jan 30, 2007 43.62 43.93 43.51 43.90 412,866 +0.19(+0.43%)
Jan 29, 2007 44.33 44.35 43.67 43.71 327,520 -0.67(-1.51%)
Jan 26, 2007 44.42 44.47 43.72 44.38 218,516 +0.21(+0.48%)
Jan 25, 2007 45.40 45.40 44.01 44.17 388,572 -1.09(-2.41%)
Jan 24, 2007 44.66 45.26 44.66 45.26 270,411 +0.99(+2.24%)
Jan 23, 2007 44.14 44.30 43.82 44.27 101,753 +0.08(+0.18%)
Jan 22, 2007 44.43 44.44 43.94 44.19 279,187 -0.13(-0.30%)
Jan 19, 2007 44.19 44.47 43.99 44.33 105,060 +0.05(+0.12%)
Jan 18, 2007 45.14 45.18 44.11 44.27 249,551 -0.81(-1.80%)
Jan 17, 2007 45.06 45.35 44.89 45.08 169,547 -0.02(-0.03%)
Jan 16, 2007 45.53 45.55 45.05 45.10 196,130 -0.14(-0.31%)
Jan 12, 2007 44.83 45.27 44.79 45.24 298,520 +0.38(+0.84%)
Jan 11, 2007 44.39 44.89 44.38 44.86 481,423 +0.50(+1.13%)
Jan 10, 2007 43.29 44.46 43.23 44.36 143,854 +0.83(+1.91%)
Jan 09, 2007 43.38 43.57 43.21 43.52 85,346 +0.24(+0.56%)
Jan 08, 2007 42.55 43.31 42.50 43.28 98,192 +0.61(+1.42%)
Jan 05, 2007 42.71 42.93 42.59 42.68 97,810 -0.09(-0.22%)
Jan 04, 2007 42.53 42.86 42.42 42.77 54,438 -0.01(-0.02%)
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.