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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.64 20.08 19.39 20.08 572,620 +0.53(+2.72%)
May 28, 2009 19.20 19.56 18.94 19.55 585,678 +0.62(+3.26%)
May 27, 2009 19.44 19.73 18.90 18.93 825,726 -0.46(-2.38%)
May 26, 2009 18.59 19.41 18.55 19.39 685,063 +0.62(+3.29%)
May 22, 2009 18.74 19.08 18.70 18.77 396,454 +0.09(+0.50%)
May 21, 2009 18.36 18.74 18.33 18.68 907,442 +0.02(+0.13%)
May 20, 2009 19.21 19.36 18.52 18.66 1,095,577 -0.33(-1.73%)
May 19, 2009 19.12 19.44 18.87 18.98 758,561 -0.09(-0.45%)
May 18, 2009 18.22 19.12 18.22 19.07 580,536 +1.09(+6.03%)
May 15, 2009 18.12 18.27 17.88 17.98 1,017,060 -0.12(-0.65%)
May 14, 2009 17.63 18.34 17.63 18.10 1,613,127 +0.36(+2.02%)
May 13, 2009 18.03 18.20 17.63 17.74 1,381,182 -0.72(-3.89%)
May 12, 2009 18.87 18.87 17.94 18.46 984,767 -0.14(-0.76%)
May 11, 2009 19.23 19.23 18.56 18.60 2,072,840 -0.84(-4.34%)
May 08, 2009 18.75 19.45 18.51 19.44 948,269 +1.08(+5.91%)
May 07, 2009 19.65 19.65 18.34 18.36 940,979 -0.91(-4.74%)
May 06, 2009 19.07 19.39 18.65 19.27 697,390 +0.47(+2.49%)
May 05, 2009 18.68 18.94 18.59 18.80 526,449 -0.11(-0.56%)
May 04, 2009 18.30 18.91 18.28 18.91 445,687 +0.84(+4.65%)
May 01, 2009 17.80 18.16 17.74 18.07 590,708 +0.30(+1.67%)
Apr 30, 2009 18.15 18.32 17.73 17.77 840,233 +0.01(+0.04%)
Apr 29, 2009 17.28 17.91 17.17 17.77 526,235 +0.36(+2.06%)
Apr 28, 2009 17.20 17.69 17.17 17.41 408,973 -0.17(-0.98%)
Apr 27, 2009 17.66 17.83 16.75 17.58 847,201 -0.16(-0.88%)
Apr 24, 2009 17.97 18.05 17.51 17.73 1,289,052 -0.23(-1.30%)
Apr 23, 2009 17.27 18.07 17.27 17.97 926,631 +0.62(+3.60%)
Apr 22, 2009 17.24 18.13 17.18 17.34 669,924 -0.27(-1.51%)
Apr 21, 2009 16.46 17.66 16.35 17.61 959,263 +0.82(+4.88%)
Apr 20, 2009 17.56 18.21 16.74 16.79 486,637 -1.21(-6.72%)
Apr 17, 2009 17.72 18.30 17.53 18.00 478,103 +0.27(+1.54%)
Apr 16, 2009 17.80 17.92 17.26 17.73 394,663 +0.16(+0.93%)
Apr 15, 2009 16.95 17.69 16.72 17.56 931,935 +0.43(+2.51%)
Apr 14, 2009 17.80 17.98 17.06 17.13 875,238 -0.94(-5.22%)
Apr 13, 2009 17.38 18.28 17.20 18.08 544,547 +0.56(+3.21%)
Apr 09, 2009 17.00 17.52 16.63 17.52 576,691 +1.32(+8.14%)
Apr 08, 2009 16.28 16.30 15.85 16.20 628,070 +0.06(+0.39%)
Apr 07, 2009 16.18 16.59 16.13 16.13 396,262 -0.49(-2.96%)
Apr 06, 2009 16.77 16.90 16.43 16.63 732,919 -0.35(-2.07%)
Apr 03, 2009 16.33 17.00 16.27 16.98 384,572 +0.65(+3.97%)
Apr 02, 2009 16.47 16.64 16.31 16.33 786,519 +0.52(+3.31%)
Apr 01, 2009 15.46 15.95 15.32 15.81 482,886 +0.22(+1.40%)
Mar 31, 2009 15.28 15.90 15.09 15.59 637,133 +0.59(+3.96%)
Mar 30, 2009 15.49 15.49 14.76 14.99 616,907 -1.55(-9.34%)
Mar 26, 2009 16.42 16.72 16.14 16.54 748,747 +0.27(+1.63%)
Mar 25, 2009 15.97 16.52 15.42 16.27 1,179,000 +0.44(+2.80%)
Mar 24, 2009 16.38 16.64 15.82 15.83 1,311,586 -0.67(-4.06%)
Mar 23, 2009 15.72 16.50 15.68 16.50 632,955 +1.85(+12.59%)
Mar 20, 2009 15.12 15.12 14.58 14.66 780,002 -0.28(-1.88%)
Mar 19, 2009 16.31 16.31 14.91 14.94 1,592,564 -0.97(-6.07%)
Mar 18, 2009 14.82 15.96 14.74 15.90 1,552,665 +0.96(+6.43%)
Mar 17, 2009 14.19 14.96 14.01 14.94 1,064,028 +0.73(+5.13%)
Mar 16, 2009 14.77 15.01 14.19 14.21 1,709,806 -0.54(-3.64%)
Mar 13, 2009 14.80 14.83 14.25 14.75 0 +0.18(+1.23%)
Mar 12, 2009 13.80 14.66 13.45 14.57 811,926 +0.84(+6.13%)
Mar 11, 2009 13.67 13.96 13.31 13.73 876,136 +0.43(+3.22%)
Mar 10, 2009 12.13 13.32 12.13 13.30 855,617 +1.41(+11.85%)
Mar 09, 2009 11.77 12.25 11.77 11.89 670,239 -0.13(-1.10%)
Mar 06, 2009 12.40 12.52 11.67 12.02 0 -0.16(-1.28%)
Mar 05, 2009 12.74 12.78 12.17 12.18 340,063 -0.68(-5.27%)
Mar 04, 2009 12.72 13.19 12.52 12.86 332,784 +0.23(+1.85%)
Mar 02, 2009 13.00 13.07 12.55 12.62 550,180 -0.66(-4.98%)
Feb 27, 2009 13.39 13.78 13.25 13.29 0 -0.49(-3.56%)
Feb 26, 2009 14.17 14.30 13.67 13.78 305,780 -0.05(-0.34%)
Feb 25, 2009 13.89 14.31 13.53 13.82 346,995 -0.19(-1.33%)
Feb 24, 2009 13.08 14.03 12.93 14.01 314,955 +1.16(+9.03%)
Feb 23, 2009 13.78 13.99 12.84 12.85 372,854 -0.80(-5.88%)
Feb 20, 2009 13.28 13.90 13.01 13.65 551,315 -0.04(-0.28%)
Feb 19, 2009 14.05 14.33 13.65 13.69 400,210 -0.31(-2.22%)
Feb 18, 2009 14.28 14.28 13.63 14.00 201,302 +0.02(+0.11%)
Feb 17, 2009 14.34 14.50 13.99 13.99 353,201 -1.04(-6.94%)
Feb 13, 2009 15.13 15.26 14.90 15.03 550,773 -0.19(-1.23%)
Feb 12, 2009 14.75 15.26 14.49 15.22 216,116 +0.15(+0.98%)
Feb 11, 2009 14.77 15.16 14.67 15.07 149,075 +0.37(+2.49%)
Feb 10, 2009 15.44 15.78 14.56 14.70 604,557 -1.00(-6.35%)
Feb 09, 2009 15.57 15.82 15.32 15.70 251,367 +0.09(+0.60%)
Feb 06, 2009 15.34 15.68 15.25 15.61 320,959 +0.54(+3.57%)
Feb 05, 2009 14.41 15.33 14.41 15.07 370,957 +0.63(+4.37%)
Feb 04, 2009 14.24 14.80 14.24 14.44 272,268 +0.23(+1.64%)
Feb 03, 2009 13.94 14.34 13.85 14.20 397,405 +0.27(+1.96%)
Feb 02, 2009 13.61 13.99 13.47 13.93 424,874 -0.16(-1.11%)
Jan 30, 2009 14.52 14.66 13.90 14.09 0 -0.29(-2.00%)
Jan 29, 2009 14.92 14.95 14.34 14.38 187,184 -0.95(-6.20%)
Jan 28, 2009 14.49 15.35 14.49 15.33 244,647 +1.25(+8.85%)
Jan 27, 2009 13.95 14.12 13.70 14.08 144,872 +0.44(+3.20%)
Jan 26, 2009 13.93 14.45 13.42 13.64 1,605,026 -0.23(-1.68%)
Jan 23, 2009 12.84 13.95 12.84 13.88 1,169,313 +0.52(+3.91%)
Jan 22, 2009 13.23 13.93 12.85 13.36 589,092 -0.32(-2.34%)
Jan 21, 2009 12.61 13.71 12.47 13.67 331,278 +1.36(+11.07%)
Jan 20, 2009 13.64 13.64 12.28 12.31 640,041 -1.67(-11.92%)
Jan 16, 2009 14.23 14.26 13.26 13.98 448,663 +0.08(+0.56%)
Jan 15, 2009 14.01 14.28 13.20 13.90 637,792 -0.14(-1.00%)
Jan 14, 2009 14.53 14.55 13.87 14.04 356,438 -0.66(-4.50%)
Jan 13, 2009 14.36 14.88 14.29 14.70 705,193 +0.16(+1.07%)
Jan 12, 2009 15.19 15.19 14.34 14.55 207,403 -0.61(-4.01%)
Jan 09, 2009 15.69 15.69 15.15 15.15 307,534 -0.42(-2.70%)
Jan 08, 2009 15.40 15.66 15.30 15.57 627,486 +0.00(+0.00%)
Jan 07, 2009 15.96 16.02 15.48 15.57 176,308 -0.76(-4.63%)
Jan 06, 2009 16.13 16.50 15.96 16.33 190,994 +0.42(+2.64%)
Jan 05, 2009 15.64 16.21 15.58 15.91 145,131 +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 14.87 15.52 0 +0.00(+0.00%)
Dec 31, 2008 14.88 15.62 14.87 15.52 81,373 +0.65(+4.40%)
Dec 30, 2008 14.22 14.90 14.13 14.87 116,990 +0.72(+5.06%)
Dec 29, 2008 14.24 14.27 13.77 14.15 91,818 -0.11(-0.76%)
Dec 26, 2008 14.34 14.34 14.10 14.26 58,853 +0.03(+0.22%)
Dec 24, 2008 14.10 14.25 13.92 14.23 20,488 +0.16(+1.16%)
Dec 23, 2008 14.56 14.56 14.06 14.06 53,876 -0.32(-2.22%)
Dec 22, 2008 14.94 14.94 14.13 14.38 72,827 -0.65(-4.31%)
Dec 19, 2008 15.15 15.46 14.91 15.03 238,228 -0.05(-0.36%)
Dec 18, 2008 15.39 15.61 14.92 15.08 183,094 -0.22(-1.46%)
Dec 17, 2008 15.08 15.65 14.95 15.31 262,717 -0.05(-0.32%)
Dec 16, 2008 14.14 15.39 14.14 15.36 178,901 +1.42(+10.19%)
Dec 15, 2008 14.67 14.69 13.69 13.94 174,910 -0.54(-3.73%)
Dec 12, 2008 13.78 14.57 13.68 14.48 131,973 +0.19(+1.29%)
Dec 11, 2008 14.84 15.23 14.21 14.29 189,900 -0.70(-4.68%)
Dec 10, 2008 15.00 15.15 14.58 14.99 167,549 +0.12(+0.83%)
Dec 09, 2008 15.12 15.72 14.81 14.87 245,857 -0.52(-3.41%)
Dec 08, 2008 15.33 15.61 15.01 15.39 184,316 +0.93(+6.45%)
Dec 05, 2008 13.26 14.49 13.08 14.46 205,715 +1.03(+7.63%)
Dec 04, 2008 13.40 14.21 13.21 13.44 285,000 -0.28(-2.02%)
Dec 03, 2008 12.99 13.77 12.68 13.71 288,946 +0.52(+3.91%)
Dec 02, 2008 12.87 13.23 12.36 13.20 204,734 +0.64(+5.10%)
Dec 01, 2008 14.34 14.40 12.54 12.56 185,768 -2.32(-15.60%)
Nov 28, 2008 14.55 14.88 14.33 14.88 36,677 +0.25(+1.69%)
Nov 26, 2008 13.40 14.69 13.30 14.63 128,128 +0.99(+7.23%)
Nov 25, 2008 13.54 13.84 12.97 13.64 179,563 +0.35(+2.67%)
Nov 24, 2008 11.92 13.47 11.86 13.29 307,689 +1.68(+14.48%)
Nov 21, 2008 11.23 11.66 10.55 11.61 420,293 +0.76(+6.96%)
Nov 20, 2008 11.32 12.00 10.74 10.85 275,895 -0.78(-6.69%)
Nov 19, 2008 12.73 12.86 11.59 11.63 292,779 -1.30(-10.07%)
Nov 18, 2008 13.00 13.27 12.46 12.93 162,639 -0.33(-2.50%)
Nov 17, 2008 13.67 13.92 13.13 13.27 266,404 -0.77(-5.49%)
Nov 14, 2008 14.61 15.00 13.93 14.04 213,748 -0.96(-6.42%)
Nov 13, 2008 13.97 15.02 12.87 15.00 271,459 +1.09(+7.81%)
Nov 12, 2008 14.75 14.81 13.91 13.91 162,901 -1.06(-7.10%)
Nov 11, 2008 14.68 15.35 14.43 14.98 342,395 -0.18(-1.17%)
Nov 10, 2008 16.30 16.33 14.90 15.15 414,043 -1.03(-6.38%)
Nov 07, 2008 15.94 16.22 15.66 16.19 212,742 +0.30(+1.89%)
Nov 06, 2008 16.63 16.94 15.82 15.89 152,378 -1.14(-6.70%)
Nov 05, 2008 18.34 18.34 16.97 17.03 370,972 -1.41(-7.65%)
Nov 04, 2008 17.87 18.50 17.81 18.44 291,522 +0.90(+5.14%)
Nov 03, 2008 17.74 17.84 17.32 17.54 242,670 -0.02(-0.09%)
Oct 31, 2008 16.89 17.77 16.55 17.55 353,376 +0.69(+4.12%)
Oct 30, 2008 16.87 17.12 16.41 16.86 428,589 +0.74(+4.59%)
Oct 29, 2008 15.86 17.00 15.64 16.12 766,464 +0.25(+1.60%)
Oct 28, 2008 15.01 15.86 13.79 15.86 694,858 +1.43(+9.88%)
Oct 27, 2008 14.85 15.66 14.42 14.44 426,129 -0.92(-5.97%)
Oct 24, 2008 15.18 15.76 14.54 15.35 646,496 -1.09(-6.61%)
Oct 23, 2008 16.92 17.19 15.59 16.44 694,515 -0.66(-3.83%)
Oct 22, 2008 17.60 17.98 16.52 17.10 435,785 -1.18(-6.45%)
Oct 21, 2008 18.54 18.97 18.23 18.28 458,967 -0.45(-2.39%)
Oct 20, 2008 18.66 18.76 18.14 18.72 300,505 +0.52(+2.88%)
Oct 17, 2008 17.54 19.03 17.37 18.20 907,632 +0.21(+1.16%)
Oct 16, 2008 17.56 18.01 16.48 17.99 612,852 +0.76(+4.43%)
Oct 15, 2008 18.98 19.29 17.19 17.23 372,386 -2.08(-10.78%)
Oct 14, 2008 20.76 20.76 18.79 19.31 1,259,128 +0.36(+1.91%)
Oct 13, 2008 17.93 18.95 16.88 18.95 566,946 +2.49(+15.13%)
Oct 10, 2008 14.21 16.52 14.05 16.46 1,201,144 +0.73(+4.66%)
Oct 09, 2008 18.54 18.75 15.49 15.72 1,005,954 -2.40(-13.27%)
Oct 08, 2008 17.84 19.34 17.84 18.13 911,397 -0.86(-4.55%)
Oct 07, 2008 21.58 21.58 18.92 18.99 526,353 -1.78(-8.57%)
Oct 06, 2008 19.93 20.79 19.40 20.77 856,331 -0.31(-1.46%)
Oct 03, 2008 22.31 22.78 21.08 21.08 887,950 -0.62(-2.84%)
Oct 02, 2008 22.61 22.61 21.56 21.70 316,375 -0.90(-3.99%)
Oct 01, 2008 23.17 23.17 21.67 22.60 406,879 +0.48(+2.16%)
Sep 30, 2008 21.19 22.21 20.67 22.12 1,188,865 +1.30(+6.26%)
Sep 29, 2008 23.22 23.22 20.13 20.82 1,101,332 -2.34(-10.12%)
Sep 26, 2008 22.42 23.18 21.85 23.16 0 +0.49(+2.18%)
Sep 25, 2008 22.74 22.96 22.15 22.67 524,331 +0.40(+1.80%)
Sep 24, 2008 23.31 23.89 22.18 22.27 778,531 -0.33(-1.46%)
Sep 23, 2008 23.10 23.33 22.18 22.60 932,285 -0.43(-1.86%)
Sep 22, 2008 24.61 25.28 22.94 23.03 1,439,787 -1.19(-4.91%)
Sep 19, 2008 25.89 24.22 22.22 24.22 0 +2.62(+12.14%)
Sep 18, 2008 20.13 21.88 18.15 21.59 4,895,261 +1.52(+7.56%)
Sep 17, 2008 20.69 21.39 19.47 20.08 5,712,446 -1.93(-8.77%)
Sep 16, 2008 20.37 22.18 19.92 22.01 6,056,608 +0.59(+2.75%)
Sep 15, 2008 22.22 23.01 21.31 21.42 3,906,305 -1.89(-8.09%)
Sep 12, 2008 23.34 23.86 22.90 23.30 4,974,995 -0.46(-1.93%)
Sep 11, 2008 23.14 23.83 22.49 23.76 4,347,775 -0.13(-0.54%)
Sep 10, 2008 24.46 24.53 23.45 23.89 4,687,365 -0.38(-1.58%)
Sep 09, 2008 26.11 26.30 24.27 24.28 5,338,134 -2.19(-8.28%)
Sep 08, 2008 27.45 27.56 25.53 26.47 4,457,336 +0.62(+2.40%)
Sep 05, 2008 25.09 25.85 24.59 25.85 0 +0.45(+1.78%)
Sep 04, 2008 26.38 26.51 25.32 25.40 2,154,324 -1.31(-4.91%)
Sep 03, 2008 26.21 26.71 25.92 26.71 3,325,182 +0.42(+1.60%)
Sep 02, 2008 26.48 26.93 25.75 26.28 3,057,939 +0.32(+1.24%)
Aug 29, 2008 25.79 26.24 25.67 25.96 652,474 -0.04(-0.15%)
Aug 28, 2008 25.20 26.05 25.08 26.00 1,478,494 +1.04(+4.18%)
Aug 27, 2008 24.64 25.02 24.25 24.96 2,231,543 +0.48(+1.97%)
Aug 26, 2008 24.60 24.65 24.00 24.48 744,362 +0.03(+0.13%)
Aug 25, 2008 24.79 24.85 24.37 24.45 1,295,131 -0.67(-2.65%)
Aug 22, 2008 24.73 25.23 24.73 25.11 2,586,824 +0.77(+3.15%)
Aug 21, 2008 24.19 24.54 23.90 24.35 955,992 -0.15(-0.63%)
Aug 20, 2008 24.28 24.62 23.88 24.50 2,810,134 +0.15(+0.63%)
Aug 19, 2008 24.71 24.81 24.18 24.35 1,968,485 -0.61(-2.46%)
Aug 18, 2008 25.40 25.82 24.87 24.96 1,336,360 -0.91(-3.52%)
Aug 15, 2008 25.70 26.31 25.58 25.87 0 +0.23(+0.90%)
Aug 14, 2008 25.04 25.83 24.97 25.64 2,829,590 +0.41(+1.64%)
Aug 13, 2008 25.38 25.53 24.59 25.23 3,683,486 -0.34(-1.32%)
Aug 12, 2008 26.44 26.54 25.26 25.56 2,887,619 -1.24(-4.63%)
Aug 11, 2008 26.38 27.43 26.25 26.81 1,438,897 +0.51(+1.92%)
Aug 08, 2008 25.36 26.53 25.18 26.30 1,675,243 +0.97(+3.84%)
Aug 07, 2008 25.77 26.15 25.15 25.33 2,468,609 -0.95(-3.62%)
Aug 06, 2008 25.99 26.42 25.71 26.28 1,447,679 +0.10(+0.40%)
Aug 05, 2008 25.59 26.22 25.33 26.17 2,503,070 +1.04(+4.13%)
Aug 04, 2008 25.79 25.79 24.98 25.13 1,308,142 -0.67(-2.61%)
Aug 01, 2008 25.99 25.99 25.04 25.81 1,151,875 +0.04(+0.15%)
Jul 31, 2008 25.82 26.25 25.54 25.77 1,467,707 -0.20(-0.77%)
Jul 30, 2008 26.05 26.25 25.21 25.97 1,517,199 +0.34(+1.32%)
Jul 29, 2008 25.63 25.64 23.96 25.63 2,476,102 +1.56(+6.46%)
Jul 28, 2008 25.24 25.62 23.94 24.08 2,050,878 -1.24(-4.90%)
Jul 25, 2008 25.43 25.77 24.81 25.32 1,918,513 -0.01(-0.03%)
Jul 24, 2008 26.82 26.82 25.18 25.33 2,437,244 -1.43(-5.33%)
Jul 23, 2008 26.51 27.20 25.94 26.75 4,011,875 +0.32(+1.22%)
Jul 22, 2008 24.23 26.45 24.05 26.43 3,628,394 +1.97(+8.05%)
Jul 21, 2008 25.43 25.48 24.28 24.46 2,674,475 -0.78(-3.10%)
Jul 18, 2008 25.35 25.48 24.45 25.24 2,385,013 +0.15(+0.58%)
Jul 17, 2008 24.58 25.66 24.13 25.10 4,517,973 +1.06(+4.40%)
Jul 16, 2008 21.91 24.04 21.66 24.04 4,108,903 +2.41(+11.16%)
Jul 15, 2008 21.51 22.48 20.56 21.63 4,165,147 -0.24(-1.09%)
Jul 14, 2008 23.37 23.46 21.69 21.86 4,624,612 -0.87(-3.84%)
Jul 11, 2008 23.67 23.67 22.11 22.74 6,208,382 -0.43(-1.85%)
Jul 10, 2008 23.67 23.86 22.75 23.17 3,355,457 -0.54(-2.29%)
Jul 09, 2008 25.29 25.36 23.56 23.71 2,313,603 -1.48(-5.87%)
Jul 08, 2008 24.15 25.21 23.53 25.19 2,256,792 +1.10(+4.58%)
Jul 07, 2008 24.94 25.34 23.72 24.08 1,976,905 -0.72(-2.90%)
Jul 04, 2008 25.31 25.31 24.58 24.81 634,016 +0.00(+0.00%)
Jul 03, 2008 25.31 25.31 24.58 24.81 634,016 -0.18(-0.74%)
Jul 02, 2008 25.64 25.82 24.97 24.99 2,427,109 -0.48(-1.90%)
Jul 01, 2008 25.07 25.76 24.55 25.47 2,948,089 -0.08(-0.33%)
Jun 30, 2008 26.08 26.33 25.51 25.56 1,073,639 -0.74(-2.83%)
Jun 27, 2008 26.63 26.75 25.79 26.30 2,341,108 -0.28(-1.04%)
Jun 26, 2008 27.04 27.30 26.53 26.58 1,472,246 -1.14(-4.12%)
Jun 25, 2008 27.88 28.35 27.59 27.72 1,691,685 +0.11(+0.42%)
Jun 24, 2008 27.17 27.97 26.90 27.60 2,099,811 +0.15(+0.56%)
Jun 23, 2008 28.21 28.28 27.31 27.45 957,151 -0.67(-2.40%)
Jun 20, 2008 28.60 28.71 27.90 28.12 2,004,163 -0.83(-2.86%)
Jun 19, 2008 28.84 29.07 28.23 28.95 1,854,042 +0.06(+0.21%)
Jun 18, 2008 28.65 29.10 28.28 28.89 2,728,546 -0.33(-1.13%)
Jun 17, 2008 30.21 30.37 29.17 29.22 3,385,449 -0.77(-2.56%)
Jun 16, 2008 29.20 30.02 29.08 29.99 2,787,389 +0.48(+1.64%)
Jun 13, 2008 28.06 29.50 28.05 29.50 6,223,107 +1.59(+5.68%)
Jun 12, 2008 28.11 28.55 27.48 27.92 2,261,239 +0.34(+1.25%)
Jun 11, 2008 28.68 28.74 27.53 27.57 2,466,415 -1.06(-3.69%)
Jun 10, 2008 28.64 28.92 28.08 28.63 2,099,093 +0.15(+0.51%)
Jun 09, 2008 29.19 29.23 28.05 28.48 1,078,912 -0.60(-2.06%)
Jun 06, 2008 30.19 30.19 27.22 29.08 1,595,942 -1.23(-4.05%)
Jun 05, 2008 29.47 30.40 29.41 30.31 2,835,882 +1.13(+3.89%)
Jun 04, 2008 29.16 30.00 29.07 29.17 4,595,405 -0.17(-0.57%)
Jun 03, 2008 29.72 29.89 28.77 29.34 5,536,957 -0.28(-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.