Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Broker-Dealers & Sec Exch Ishares ETF
(NY:
IAI
)
128.08
+0.06 (+0.05%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2008
31.55
32.94
31.51
32.82
733,763
+1.29(+4.08%)
Apr 30, 2008
31.93
32.26
31.42
31.54
740,415
-0.30(-0.94%)
Apr 29, 2008
32.02
32.02
31.48
31.84
834,710
-0.14(-0.43%)
Apr 28, 2008
32.01
32.30
31.82
31.97
523,347
+0.03(+0.10%)
Apr 25, 2008
31.87
32.05
31.35
31.94
1,117,143
+0.38(+1.21%)
Apr 24, 2008
30.51
31.78
30.46
31.56
1,419,558
+1.13(+3.70%)
Apr 23, 2008
30.31
30.86
30.16
30.43
855,035
+0.08(+0.28%)
Apr 22, 2008
30.62
30.64
30.09
30.35
1,032,358
-0.53(-1.71%)
Apr 21, 2008
31.12
31.12
30.69
30.88
781,628
-0.31(-1.01%)
Apr 18, 2008
31.47
31.79
31.07
31.19
2,312,034
+0.80(+2.62%)
Apr 17, 2008
29.68
30.56
29.55
30.39
1,984,838
+0.53(+1.77%)
Apr 16, 2008
29.33
29.93
29.30
29.87
1,481,725
+0.84(+2.90%)
Apr 15, 2008
29.00
29.08
28.43
29.02
1,857,936
+0.36(+1.26%)
Apr 14, 2008
29.08
29.17
28.55
28.66
1,225,955
-0.57(-1.94%)
Apr 11, 2008
29.46
29.93
29.09
29.23
2,004,787
-0.61(-2.03%)
Apr 10, 2008
29.87
30.39
29.62
29.84
1,703,814
-0.09(-0.31%)
Apr 09, 2008
31.03
31.11
29.93
29.93
2,565,800
-1.03(-3.32%)
Apr 08, 2008
31.07
31.40
30.72
30.95
1,286,869
-0.43(-1.37%)
Apr 07, 2008
31.35
31.84
31.09
31.38
1,261,754
+0.54(+1.76%)
Apr 04, 2008
31.38
31.45
30.75
30.84
1,606,254
-0.42(-1.35%)
Apr 03, 2008
30.79
31.70
30.39
31.26
2,662,183
+0.34(+1.09%)
Apr 02, 2008
31.03
31.64
30.66
30.92
1,987,862
+0.07(+0.22%)
Apr 01, 2008
29.67
30.93
29.24
30.86
6,367,954
+2.31(+8.09%)
Mar 31, 2008
28.40
29.05
27.89
28.55
1,869,552
+0.25(+0.89%)
Mar 28, 2008
29.05
29.33
28.22
28.30
6,054,490
-0.78(-2.69%)
Mar 27, 2008
30.26
30.40
28.90
29.08
6,063,752
-1.10(-3.66%)
Mar 26, 2008
30.48
30.61
29.99
30.18
3,705,184
-0.68(-2.21%)
Mar 25, 2008
30.76
31.29
30.33
30.86
2,743,245
+0.21(+0.70%)
Mar 24, 2008
30.59
31.52
30.26
30.65
7,316,713
+0.44(+1.45%)
Mar 21, 2008
28.30
30.26
28.00
30.21
3,881,342
+0.00(+0.00%)
Mar 20, 2008
28.30
30.26
28.00
30.21
3,881,342
+2.06(+7.32%)
Mar 19, 2008
29.67
29.87
28.03
28.15
5,368,912
-1.10(-3.75%)
Mar 18, 2008
27.67
29.35
27.64
29.25
7,772,903
+3.01(+11.48%)
Mar 17, 2008
27.18
27.64
24.67
26.23
8,907,915
-2.71(-9.37%)
Mar 14, 2008
31.38
31.38
28.66
28.95
8,706,665
-2.00(-6.46%)
Mar 13, 2008
29.64
31.21
29.23
30.95
3,934,304
+0.41(+1.35%)
Mar 12, 2008
31.38
31.71
30.47
30.53
2,217,013
-0.62(-1.99%)
Mar 11, 2008
30.44
31.15
29.31
31.15
12,429,965
+2.34(+8.14%)
Mar 10, 2008
30.13
30.33
28.80
28.81
7,245,180
-1.43(-4.74%)
Mar 07, 2008
29.93
31.02
29.64
30.24
3,817,680
-0.17(-0.55%)
Mar 06, 2008
31.38
31.38
30.31
30.41
1,924,977
-1.28(-4.04%)
Mar 05, 2008
31.83
32.32
31.34
31.69
1,298,688
+0.04(+0.12%)
Mar 04, 2008
31.48
31.77
30.95
31.65
3,194,013
-0.21(-0.67%)
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
.