Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 30.56 30.85 30.40 30.70 4,093,618 +0.22(+0.73%)
Jan 28, 2011 31.48 31.48 30.46 30.47 1,997,391 -0.89(-2.84%)
Jan 27, 2011 31.50 31.58 31.27 31.36 1,467,482 -0.13(-0.43%)
Jan 26, 2011 31.22 31.56 31.16 31.50 664,071 +0.40(+1.30%)
Jan 25, 2011 30.87 31.13 30.87 31.10 1,095,060 +0.04(+0.13%)
Jan 24, 2011 30.91 31.22 30.85 31.06 1,119,479 +0.26(+0.85%)
Jan 21, 2011 31.08 31.10 30.79 30.80 1,465,650 -0.28(-0.92%)
Jan 20, 2011 30.90 31.18 30.87 31.08 1,170,645 -0.01(-0.02%)
Jan 19, 2011 31.91 31.91 31.01 31.09 2,610,067 -0.77(-2.43%)
Jan 18, 2011 31.49 31.86 31.49 31.86 882,611 +0.35(+1.10%)
Jan 14, 2011 31.43 31.56 31.34 31.51 539,102 +0.05(+0.15%)
Jan 13, 2011 31.39 31.51 31.36 31.47 566,351 +0.03(+0.09%)
Jan 12, 2011 31.38 31.44 31.17 31.44 533,698 +0.17(+0.54%)
Jan 11, 2011 31.36 31.36 31.18 31.27 1,303,928 +0.17(+0.55%)
Jan 10, 2011 31.11 31.14 30.89 31.10 954,929 -0.04(-0.12%)
Jan 07, 2011 31.12 31.24 30.92 31.13 1,035,216 -0.01(-0.04%)
Jan 06, 2011 30.90 31.20 30.90 31.15 726,793 +0.14(+0.46%)
Jan 05, 2011 30.76 31.07 30.70 31.00 1,787,620 +0.25(+0.80%)
Jan 04, 2011 31.07 31.07 30.60 30.76 1,107,159 -0.13(-0.41%)
Jan 03, 2011 30.76 31.16 30.74 30.88 1,321,230 +0.29(+0.93%)
Dec 31, 2010 30.85 30.85 30.55 30.60 786,579 -0.18(-0.60%)
Dec 30, 2010 30.76 30.91 30.73 30.78 1,300,289 -0.10(-0.32%)
Dec 29, 2010 30.83 30.98 30.83 30.88 1,305,094 -0.03(-0.10%)
Dec 28, 2010 31.12 31.12 30.87 30.91 767,519 -0.11(-0.37%)
Dec 27, 2010 31.04 31.10 30.79 31.02 544,790 +0.02(+0.05%)
Dec 23, 2010 30.94 31.03 30.84 31.01 971,615 +0.02(+0.05%)
Dec 22, 2010 31.09 31.09 30.95 30.99 525,268 +0.01(+0.04%)
Dec 21, 2010 31.02 31.04 30.83 30.98 483,853 +0.12(+0.38%)
Dec 20, 2010 30.97 31.01 30.68 30.86 723,707 +0.01(+0.03%)
Dec 17, 2010 30.53 30.93 30.52 30.85 2,031,781 +0.38(+1.24%)
Dec 16, 2010 30.10 30.50 30.07 30.47 1,030,612 +0.36(+1.20%)
Dec 15, 2010 29.99 30.35 29.95 30.11 1,114,789 +0.12(+0.40%)
Dec 14, 2010 29.80 30.06 29.75 29.99 1,360,816 +0.32(+1.09%)
Dec 13, 2010 30.01 30.01 29.62 29.67 997,477 -0.13(-0.43%)
Dec 10, 2010 29.57 29.89 29.48 29.80 2,103,163 +0.33(+1.12%)
Dec 09, 2010 29.39 29.51 29.34 29.47 338,034 +0.19(+0.65%)
Dec 08, 2010 29.38 29.41 29.24 29.28 407,285 +0.08(+0.28%)
Dec 07, 2010 29.25 29.46 29.18 29.19 1,833,584 +0.06(+0.21%)
Dec 06, 2010 29.20 29.20 29.00 29.13 1,124,861 -0.14(-0.49%)
Dec 03, 2010 28.93 29.31 28.93 29.28 1,090,865 +0.15(+0.51%)
Dec 02, 2010 29.11 29.16 28.91 29.13 876,187 +0.17(+0.58%)
Dec 01, 2010 28.96 29.14 28.90 28.96 2,079,184 +0.33(+1.17%)
Nov 30, 2010 28.64 28.77 28.54 28.63 1,838,588 -0.29(-1.01%)
Nov 29, 2010 29.15 29.15 28.62 28.92 1,250,178 -0.24(-0.82%)
Nov 26, 2010 29.03 29.23 29.01 29.16 1,075,923 -0.11(-0.38%)
Nov 24, 2010 29.17 29.27 29.27 29.27 1,894,808 +0.44(+1.53%)
Nov 23, 2010 29.04 29.04 28.68 28.83 1,708,358 -0.31(-1.06%)
Nov 22, 2010 29.02 29.25 28.85 29.13 1,735,271 +0.17(+0.60%)
Nov 19, 2010 28.86 29.03 28.76 28.96 1,923,314 +0.03(+0.11%)
Nov 18, 2010 28.92 29.08 28.76 28.93 2,854,806 +0.44(+1.55%)
Nov 17, 2010 28.43 28.54 28.33 28.49 2,929,371 +0.05(+0.18%)
Nov 16, 2010 28.47 28.74 28.33 28.43 2,617,657 -0.29(-0.99%)
Nov 15, 2010 28.63 28.85 28.60 28.72 1,625,693 +0.17(+0.61%)
Nov 12, 2010 28.65 28.80 28.42 28.54 1,603,488 -0.35(-1.22%)
Nov 11, 2010 28.53 28.95 28.53 28.90 1,057,324 +0.10(+0.34%)
Nov 10, 2010 28.63 28.86 28.45 28.80 1,855,820 +0.15(+0.51%)
Nov 09, 2010 29.07 29.07 28.56 28.65 771,555 -0.26(-0.88%)
Nov 08, 2010 28.98 28.98 28.73 28.91 953,134 -0.11(-0.40%)
Nov 05, 2010 29.23 29.23 28.86 29.02 1,956,309 -0.17(-0.58%)
Nov 04, 2010 29.41 29.51 29.17 29.19 1,122,785 -0.06(-0.21%)
Nov 03, 2010 29.39 29.39 29.03 29.26 1,864,823 +0.03(+0.10%)
Nov 02, 2010 29.22 29.35 29.11 29.23 2,836,075 +0.13(+0.44%)
Nov 01, 2010 29.40 29.43 28.96 29.10 1,435,131 -0.15(-0.52%)
Oct 29, 2010 29.21 29.40 29.21 29.25 552,276 -0.05(-0.16%)
Oct 28, 2010 29.56 29.56 29.16 29.29 1,342,812 +0.17(+0.57%)
Oct 27, 2010 28.81 29.18 28.80 29.13 1,484,298 +0.06(+0.21%)
Oct 25, 2010 29.05 29.38 29.05 29.07 1,705,043 +0.16(+0.55%)
Oct 22, 2010 28.86 28.95 28.72 28.91 1,560,278 +0.05(+0.18%)
Oct 21, 2010 29.04 29.19 28.59 28.85 3,006,779 -0.03(-0.11%)
Oct 20, 2010 28.92 29.15 28.73 28.89 2,686,620 +0.02(+0.06%)
Oct 19, 2010 28.93 29.20 28.69 28.87 2,984,464 -0.46(-1.56%)
Oct 18, 2010 29.05 29.33 29.05 29.33 1,093,570 +0.14(+0.47%)
Oct 15, 2010 28.71 29.19 28.71 29.19 942,619 +0.33(+1.13%)
Oct 14, 2010 28.91 28.99 28.73 28.86 861,868 -0.09(-0.29%)
Oct 13, 2010 29.11 29.11 28.87 28.95 1,692,785 +0.10(+0.36%)
Oct 12, 2010 28.55 28.87 28.35 28.84 3,190,386 +0.17(+0.59%)
Oct 11, 2010 28.60 28.79 28.59 28.67 1,223,965 -0.00(-0.01%)
Oct 08, 2010 28.44 28.78 28.38 28.68 1,947,522 +0.21(+0.72%)
Oct 07, 2010 28.49 28.53 28.25 28.47 1,004,118 +0.05(+0.16%)
Oct 06, 2010 28.64 28.65 28.30 28.42 1,954,489 -0.21(-0.72%)
Oct 05, 2010 28.18 28.68 28.18 28.63 5,371,790 +0.55(+1.96%)
Oct 04, 2010 28.20 28.32 27.91 28.08 1,831,544 -0.18(-0.63%)
Oct 01, 2010 28.44 28.45 28.06 28.26 1,257,387 +0.01(+0.03%)
Sep 30, 2010 28.36 28.46 28.07 28.25 2,021,434 +0.03(+0.12%)
Sep 29, 2010 28.31 28.42 28.12 28.21 3,528,729 -0.23(-0.81%)
Sep 28, 2010 28.39 28.48 28.06 28.44 1,325,984 +0.17(+0.60%)
Sep 27, 2010 28.45 28.47 28.22 28.27 4,478,328 -0.23(-0.80%)
Sep 24, 2010 28.32 28.53 28.22 28.50 2,848,064 +0.28(+1.00%)
Sep 23, 2010 28.23 28.47 28.07 28.22 1,736,502 -0.12(-0.42%)
Sep 22, 2010 28.29 28.65 28.21 28.34 2,429,260 -0.11(-0.38%)
Sep 21, 2010 28.35 28.58 28.35 28.45 1,205,338 +0.01(+0.05%)
Sep 20, 2010 28.16 28.49 27.99 28.43 1,655,626 +0.43(+1.52%)
Sep 17, 2010 28.16 28.16 27.81 28.01 1,977,452 -0.03(-0.11%)
Sep 15, 2010 27.67 28.08 27.62 28.04 1,112,713 +0.23(+0.82%)
Sep 14, 2010 27.74 27.92 27.69 27.81 2,819,436 -0.01(-0.02%)
Sep 13, 2010 27.96 27.96 27.72 27.81 1,540,545 +0.10(+0.35%)
Sep 10, 2010 27.47 27.76 27.46 27.72 1,752,228 +0.27(+0.99%)
Sep 09, 2010 27.45 27.50 27.30 27.44 1,141,446 +0.21(+0.76%)
Sep 08, 2010 26.92 27.31 26.85 27.24 1,931,939 +0.46(+1.70%)
Sep 07, 2010 26.86 26.96 26.73 26.78 946,765 -0.27(-1.01%)
Sep 03, 2010 26.99 27.11 26.85 27.05 1,637,060 +0.25(+0.93%)
Sep 02, 2010 26.50 26.81 26.37 26.81 1,813,147 +0.32(+1.20%)
Sep 01, 2010 26.04 26.52 26.04 26.49 1,285,402 +0.75(+2.91%)
Aug 31, 2010 25.70 26.04 25.65 25.74 2,084,414 -0.14(-0.53%)
Aug 30, 2010 26.02 26.26 25.85 25.88 1,709,021 -0.33(-1.25%)
Aug 27, 2010 25.84 26.25 25.48 26.20 1,097,646 +0.41(+1.60%)
Aug 26, 2010 26.17 26.17 25.67 25.79 5,444,787 -0.34(-1.32%)
Aug 25, 2010 25.50 26.18 25.50 26.13 999,098 +0.36(+1.40%)
Aug 24, 2010 26.05 26.05 25.68 25.77 1,672,906 -0.47(-1.78%)
Aug 23, 2010 26.47 26.68 26.20 26.24 1,141,082 -0.12(-0.47%)
Aug 20, 2010 26.28 26.45 26.10 26.37 1,116,273 -0.06(-0.24%)
Aug 19, 2010 26.90 26.94 26.30 26.43 4,206,063 -0.56(-2.06%)
Aug 18, 2010 27.11 27.19 26.75 26.99 1,527,939 -0.00(-0.01%)
Aug 17, 2010 27.04 27.13 26.76 26.99 1,123,457 +0.23(+0.84%)
Aug 16, 2010 26.49 26.93 26.49 26.76 630,340 +0.04(+0.15%)
Aug 13, 2010 26.67 26.92 26.67 26.72 761,986 -0.23(-0.85%)
Aug 12, 2010 26.27 27.05 26.27 26.95 2,885,297 +0.29(+1.08%)
Aug 11, 2010 27.08 27.11 26.61 26.66 3,788,849 -0.93(-3.37%)
Aug 10, 2010 27.30 27.75 27.24 27.59 1,120,859 -0.13(-0.47%)
Aug 09, 2010 27.78 27.78 27.49 27.73 1,364,278 +0.21(+0.75%)
Aug 06, 2010 27.20 27.56 26.96 27.52 1,914,677 +0.14(+0.53%)
Aug 05, 2010 27.29 27.51 27.27 27.38 410,005 -0.09(-0.32%)
Aug 04, 2010 27.22 27.55 27.19 27.46 1,501,652 +0.38(+1.40%)
Aug 03, 2010 26.93 27.25 26.87 27.08 2,205,594 +0.05(+0.18%)
Aug 02, 2010 26.80 27.17 26.77 27.03 1,747,316 +0.49(+1.86%)
Jul 30, 2010 25.88 26.67 25.80 26.54 4,208,142 +0.44(+1.69%)
Jul 29, 2010 26.30 26.58 25.80 26.10 1,740,761 -0.08(-0.31%)
Jul 28, 2010 26.66 26.87 26.14 26.18 2,734,019 -0.54(-2.03%)
Jul 27, 2010 27.09 27.09 26.56 26.72 2,117,820 -0.15(-0.56%)
Jul 26, 2010 26.40 26.95 26.17 26.87 5,395,775 +0.76(+2.90%)
Jul 23, 2010 25.82 26.17 25.38 26.12 10,809,723 +0.24(+0.92%)
Jul 22, 2010 25.73 26.07 25.69 25.88 1,756,136 +0.47(+1.83%)
Jul 21, 2010 25.90 25.90 25.34 25.41 3,090,620 -0.22(-0.84%)
Jul 20, 2010 25.14 25.63 25.14 25.63 2,018,803 +0.05(+0.18%)
Jul 19, 2010 25.54 25.64 25.31 25.58 1,139,669 +0.19(+0.76%)
Jul 16, 2010 26.16 26.24 25.35 25.39 4,276,461 -0.89(-3.38%)
Jul 15, 2010 26.23 26.50 26.09 26.28 1,606,978 +0.08(+0.30%)
Jul 14, 2010 26.17 26.30 26.05 26.20 517,553 -0.06(-0.21%)
Jul 13, 2010 25.96 26.32 25.90 26.26 2,365,515 +0.61(+2.39%)
Jul 12, 2010 25.88 26.07 25.60 25.64 1,079,944 -0.39(-1.48%)
Jul 09, 2010 25.49 26.04 25.49 26.03 2,145,826 +0.37(+1.44%)
Jul 08, 2010 25.47 25.66 25.25 25.66 2,026,860 +0.44(+1.75%)
Jul 07, 2010 24.78 25.25 24.56 25.22 3,374,908 +0.43(+1.72%)
Jul 06, 2010 25.24 25.44 24.63 24.79 3,108,062 -0.30(-1.20%)
Jul 02, 2010 25.15 25.36 24.97 25.09 2,776,744 +0.18(+0.72%)
Jul 01, 2010 25.35 25.35 24.40 24.91 6,248,888 -0.48(-1.88%)
Jun 30, 2010 25.71 25.95 25.34 25.39 1,663,735 -0.37(-1.45%)
Jun 29, 2010 26.29 26.31 25.64 25.76 2,417,912 -1.11(-4.14%)
Jun 25, 2010 26.43 27.00 26.33 26.88 2,671,950 +0.47(+1.80%)
Jun 24, 2010 26.39 26.67 26.30 26.40 1,425,310 -0.21(-0.78%)
Jun 23, 2010 26.68 26.76 26.37 26.61 940,131 +0.03(+0.11%)
Jun 22, 2010 27.03 27.19 26.54 26.58 3,087,649 -0.34(-1.25%)
Jun 21, 2010 27.61 27.68 26.81 26.92 3,209,028 -0.39(-1.43%)
Jun 18, 2010 27.29 27.41 27.09 27.31 2,476,613 +0.11(+0.42%)
Jun 17, 2010 27.28 27.28 26.86 27.19 2,008,025 +0.05(+0.17%)
Jun 16, 2010 26.87 27.34 26.87 27.15 863,276 -0.08(-0.30%)
Jun 15, 2010 26.98 27.26 26.79 27.23 807,609 +0.54(+2.01%)
Jun 14, 2010 26.78 27.08 26.66 26.69 1,175,228 +0.08(+0.31%)
Jun 11, 2010 25.90 26.66 25.90 26.61 1,414,032 +0.29(+1.11%)
Jun 10, 2010 25.86 26.32 25.78 26.32 1,555,295 +0.79(+3.11%)
Jun 09, 2010 25.87 25.99 25.43 25.52 3,899,011 -0.09(-0.33%)
Jun 08, 2010 25.98 25.99 25.22 25.61 3,534,811 -0.28(-1.08%)
Jun 07, 2010 26.46 26.57 25.86 25.89 1,672,784 -0.40(-1.52%)
Jun 04, 2010 26.70 26.92 26.21 26.29 3,595,995 -1.05(-3.85%)
Jun 03, 2010 27.14 27.34 26.95 27.34 3,039,328 +0.28(+1.04%)
Jun 02, 2010 26.30 27.06 26.25 27.06 4,550,204 +0.95(+3.65%)
Jun 01, 2010 26.17 26.78 26.06 26.10 1,646,069 -0.50(-1.88%)
May 28, 2010 26.71 26.86 26.41 26.61 3,654,068 -0.11(-0.40%)
May 27, 2010 26.46 26.73 26.37 26.71 3,109,800 +0.67(+2.59%)
May 26, 2010 26.37 26.69 25.95 26.04 5,642,019 -0.32(-1.22%)
May 25, 2010 25.78 26.36 25.47 26.36 3,549,915 -0.05(-0.17%)
May 24, 2010 26.47 26.71 26.22 26.41 2,593,770 -0.04(-0.16%)
May 21, 2010 26.03 26.72 26.01 26.45 3,514,291 -0.04(-0.15%)
May 20, 2010 26.59 27.23 26.35 26.49 5,123,623 -1.08(-3.93%)
May 19, 2010 27.58 27.81 27.26 27.57 3,506,921 -0.07(-0.25%)
May 18, 2010 28.11 28.19 27.56 27.64 3,518,046 -0.32(-1.15%)
May 17, 2010 27.97 28.12 27.38 27.96 3,269,876 +0.06(+0.22%)
May 14, 2010 28.19 28.38 27.61 27.90 4,241,448 -0.55(-1.95%)
May 13, 2010 28.74 28.80 28.42 28.45 1,599,311 -0.34(-1.19%)
May 12, 2010 28.35 28.80 28.23 28.80 2,718,781 +0.56(+2.00%)
May 11, 2010 28.34 28.53 27.54 28.23 3,719,388 +0.31(+1.10%)
May 10, 2010 27.82 28.39 27.71 27.93 7,809,584 +0.89(+3.28%)
May 07, 2010 27.87 27.96 26.70 27.04 10,968,976 -1.23(-4.35%)
May 06, 2010 28.93 29.10 22.93 28.27 13,568,833 -0.81(-2.77%)
May 05, 2010 28.91 29.08 28.43 29.07 4,157,269 -0.59(-2.00%)
May 04, 2010 29.98 30.04 29.41 29.66 3,633,065 -0.60(-1.97%)
May 03, 2010 30.19 30.35 29.89 30.26 1,409,629 +0.38(+1.27%)
Apr 30, 2010 30.09 30.38 29.82 29.88 3,255,954 -0.21(-0.70%)
Apr 29, 2010 29.38 30.43 29.38 30.09 7,881,203 +0.77(+2.64%)
Apr 28, 2010 29.25 29.38 29.13 29.32 2,439,131 +0.15(+0.53%)
Apr 27, 2010 29.38 29.77 29.10 29.16 2,137,901 -0.42(-1.41%)
Apr 26, 2010 29.73 29.85 29.52 29.58 1,978,908 -0.16(-0.53%)
Apr 23, 2010 29.45 29.92 29.42 29.74 2,357,329 +0.26(+0.89%)
Apr 22, 2010 29.48 29.53 29.12 29.48 2,047,441 -0.26(-0.87%)
Apr 21, 2010 30.13 30.13 29.51 29.73 6,323,609 -0.49(-1.63%)
Apr 20, 2010 30.25 30.25 29.98 30.23 3,649,131 +0.11(+0.37%)
Apr 19, 2010 30.17 30.37 29.86 30.11 3,088,831 -0.11(-0.37%)
Apr 16, 2010 30.36 30.41 29.91 30.23 1,915,480 -0.14(-0.45%)
Apr 15, 2010 30.31 30.43 30.26 30.36 562,901 +0.07(+0.23%)
Apr 14, 2010 30.38 30.38 30.10 30.29 2,005,567 +0.14(+0.48%)
Apr 13, 2010 30.12 30.17 29.95 30.15 1,249,742 +0.08(+0.27%)
Apr 12, 2010 30.01 30.15 29.83 30.07 710,392 -0.09(-0.29%)
Apr 09, 2010 30.20 30.20 29.94 30.16 1,148,324 +0.01(+0.03%)
Apr 08, 2010 29.96 30.21 29.80 30.15 1,262,836 -0.01(-0.04%)
Apr 07, 2010 30.44 30.44 29.98 30.16 1,213,224 -0.16(-0.54%)
Apr 06, 2010 30.13 30.43 30.13 30.32 1,025,447 -0.01(-0.02%)
Apr 05, 2010 30.26 30.33 30.02 30.33 1,078,186 +0.25(+0.83%)
Apr 01, 2010 30.00 30.08 30.08 30.08 1,457,544 +0.29(+0.99%)
Mar 31, 2010 29.89 30.05 29.75 29.79 1,309,167 -0.21(-0.69%)
Mar 30, 2010 30.01 30.10 29.85 29.99 1,508,833 -0.12(-0.39%)
Mar 29, 2010 30.06 30.14 30.00 30.11 1,033,821 +0.21(+0.69%)
Mar 26, 2010 30.25 30.25 29.73 29.90 2,323,626 -0.12(-0.40%)
Mar 25, 2010 30.46 30.46 30.01 30.03 2,081,937 -0.21(-0.70%)
Mar 24, 2010 30.27 30.63 30.21 30.24 2,142,813 -0.35(-1.14%)
Mar 23, 2010 30.44 30.59 30.19 30.59 1,306,642 +0.36(+1.20%)
Mar 22, 2010 29.64 30.29 29.64 30.22 2,370,937 +0.26(+0.86%)
Mar 19, 2010 29.86 29.99 29.84 29.96 2,388,175 -0.01(-0.03%)
Mar 18, 2010 29.68 29.97 29.64 29.97 1,035,491 +0.26(+0.88%)
Mar 17, 2010 29.93 29.93 29.66 29.71 1,602,267 -0.11(-0.36%)
Mar 16, 2010 29.77 29.87 29.56 29.82 1,404,741 +0.15(+0.52%)
Mar 15, 2010 29.55 29.75 29.49 29.66 2,135,812 -0.23(-0.78%)
Mar 12, 2010 30.03 30.07 29.52 29.90 2,506,463 +0.14(+0.47%)
Mar 11, 2010 29.62 29.85 29.45 29.76 2,243,489 +0.08(+0.27%)
Mar 10, 2010 29.51 29.73 29.49 29.68 2,616,497 +0.27(+0.90%)
Mar 09, 2010 28.97 29.41 28.83 29.41 2,537,022 +0.32(+1.09%)
Mar 08, 2010 29.24 29.25 29.05 29.10 1,198,908 -0.10(-0.33%)
Mar 05, 2010 28.91 29.19 28.87 29.19 1,694,223 +0.45(+1.56%)
Mar 04, 2010 28.78 28.86 28.60 28.74 1,486,823 -0.05(-0.16%)
Mar 03, 2010 28.91 28.93 28.70 28.79 890,656 -0.12(-0.42%)
Mar 02, 2010 28.56 28.98 28.56 28.91 1,678,511 +0.28(+0.97%)
Mar 01, 2010 28.16 28.65 28.13 28.63 3,088,932 +0.66(+2.35%)
Feb 26, 2010 27.76 27.98 27.64 27.97 2,127,841 +0.12(+0.42%)
Feb 25, 2010 27.48 27.85 27.41 27.85 1,881,862 +0.08(+0.27%)
Feb 24, 2010 27.59 27.91 27.59 27.78 1,580,239 +0.19(+0.70%)
Feb 23, 2010 27.93 27.97 27.49 27.59 1,980,786 -0.32(-1.16%)
Feb 22, 2010 27.89 28.05 27.78 27.91 1,754,164 -0.04(-0.14%)
Feb 19, 2010 27.94 28.05 27.74 27.95 2,289,490 +0.02(+0.07%)
Feb 18, 2010 28.03 28.06 27.80 27.93 1,487,779 -0.12(-0.44%)
Feb 17, 2010 27.72 28.05 27.66 28.05 1,788,810 +0.39(+1.40%)
Feb 16, 2010 27.87 27.87 27.33 27.67 1,330,438 +0.07(+0.26%)
Feb 12, 2010 27.09 27.59 27.59 27.59 1,653,858 +0.19(+0.69%)
Feb 11, 2010 27.04 27.41 26.77 27.41 1,686,074 +0.47(+1.76%)
Feb 10, 2010 26.90 27.03 26.60 26.93 2,383,592 -0.06(-0.22%)
Feb 09, 2010 26.83 27.20 26.75 26.99 2,776,872 +0.25(+0.94%)
Feb 08, 2010 27.00 27.00 26.58 26.74 2,543,928 -0.15(-0.55%)
Feb 05, 2010 26.86 27.00 26.23 26.88 4,061,533 -0.07(-0.27%)
Feb 04, 2010 27.88 27.88 26.81 26.96 9,449,542 -1.00(-3.58%)
Feb 03, 2010 27.91 28.17 27.71 27.96 1,380,051 -0.04(-0.15%)
Feb 02, 2010 27.23 28.00 27.23 28.00 1,994,558 +0.56(+2.05%)
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.