Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 44.00 44.06 42.98 43.08 3,344,092 -1.01(-2.29%)
Oct 26, 2012 44.58 44.09 44.09 44.09 1,744,182 -0.50(-1.13%)
Oct 25, 2012 44.81 45.37 44.49 44.59 1,383,934 +0.02(+0.04%)
Oct 24, 2012 45.08 45.13 44.51 44.58 2,391,229 +0.08(+0.18%)
Oct 23, 2012 44.87 44.96 43.94 44.50 3,510,643 -1.04(-2.29%)
Oct 19, 2012 46.91 46.91 45.41 45.54 2,883,448 -1.42(-3.02%)
Oct 18, 2012 47.66 47.66 46.96 46.96 868,145 -0.71(-1.49%)
Oct 17, 2012 47.08 47.80 47.07 47.67 1,802,673 +0.61(+1.29%)
Oct 16, 2012 46.60 47.08 46.60 47.06 965,165 +0.57(+1.22%)
Oct 15, 2012 46.39 46.57 46.08 46.50 1,826,702 +0.23(+0.49%)
Oct 12, 2012 46.80 46.81 46.21 46.27 1,411,034 -0.33(-0.70%)
Oct 11, 2012 46.64 46.99 46.48 46.60 1,010,346 +0.23(+0.49%)
Oct 10, 2012 46.73 46.75 46.12 46.37 1,572,488 -0.36(-0.77%)
Oct 09, 2012 47.47 47.60 46.65 46.73 1,363,897 -0.90(-1.88%)
Oct 08, 2012 48.08 48.08 47.56 47.63 2,481,551 -0.45(-0.94%)
Oct 05, 2012 48.22 48.53 47.88 48.08 2,398,407 +0.12(+0.25%)
Oct 04, 2012 48.02 48.28 47.72 47.96 1,222,005 +0.20(+0.41%)
Oct 03, 2012 47.61 47.78 47.24 47.77 1,341,894 +0.34(+0.72%)
Oct 02, 2012 47.35 47.44 47.11 47.43 5,480,327 +0.51(+1.08%)
Oct 01, 2012 46.78 47.24 46.69 46.92 1,161,629 +0.34(+0.73%)
Sep 28, 2012 46.46 46.68 46.07 46.58 839,886 +0.08(+0.16%)
Sep 27, 2012 46.06 46.62 45.92 46.51 543,194 +0.67(+1.47%)
Sep 26, 2012 46.75 46.75 45.73 45.83 1,896,307 -0.66(-1.41%)
Sep 25, 2012 46.94 47.25 46.40 46.49 819,462 -0.23(-0.48%)
Sep 24, 2012 47.00 47.00 46.59 46.72 901,211 -0.57(-1.20%)
Sep 21, 2012 47.22 47.44 47.12 47.28 966,105 +0.26(+0.56%)
Sep 20, 2012 46.84 47.06 46.71 47.02 712,436 +0.11(+0.23%)
Sep 19, 2012 47.24 47.29 46.66 46.91 1,562,800 -0.21(-0.45%)
Sep 18, 2012 46.72 47.16 46.69 47.12 2,088,917 +0.36(+0.77%)
Sep 17, 2012 46.27 46.77 46.13 46.77 901,244 +0.45(+0.98%)
Sep 14, 2012 46.06 46.51 45.92 46.31 3,875,357 +0.42(+0.91%)
Sep 13, 2012 45.41 46.10 45.35 45.89 2,016,790 +0.37(+0.81%)
Sep 12, 2012 45.72 45.75 45.30 45.52 879,832 -0.00(-0.01%)
Sep 11, 2012 45.64 45.67 45.46 45.53 980,856 -0.11(-0.24%)
Sep 10, 2012 46.00 46.02 45.55 45.63 735,822 -0.38(-0.83%)
Sep 07, 2012 46.20 46.23 45.76 46.02 1,801,959 -0.02(-0.05%)
Sep 06, 2012 45.31 46.15 45.31 46.04 1,643,961 +0.92(+2.05%)
Sep 05, 2012 45.26 45.33 44.93 45.12 1,535,082 -0.11(-0.24%)
Sep 04, 2012 44.67 45.37 44.36 45.22 2,001,068 +0.67(+1.50%)
Aug 31, 2012 44.47 44.61 43.98 44.55 1,687,685 +0.34(+0.77%)
Aug 30, 2012 44.19 44.31 44.00 44.21 469,793 -0.25(-0.57%)
Aug 29, 2012 44.53 44.66 44.31 44.47 578,595 +0.11(+0.24%)
Aug 27, 2012 44.56 44.61 44.16 44.36 1,019,116 -0.07(-0.15%)
Aug 24, 2012 43.81 44.50 43.78 44.43 1,521,990 +0.60(+1.37%)
Aug 23, 2012 43.77 43.97 43.48 43.83 833,663 +0.05(+0.10%)
Aug 22, 2012 43.38 43.88 43.31 43.78 855,362 +0.39(+0.89%)
Aug 21, 2012 43.47 43.76 43.26 43.40 1,259,019 -0.00(-0.01%)
Aug 20, 2012 43.45 43.47 43.12 43.40 1,017,546 -0.10(-0.23%)
Aug 17, 2012 43.65 43.70 43.13 43.50 1,097,295 -0.18(-0.41%)
Aug 16, 2012 43.97 43.97 43.45 43.68 1,411,982 -0.37(-0.84%)
Aug 15, 2012 43.68 44.10 43.64 44.05 921,943 +0.37(+0.85%)
Aug 14, 2012 43.77 43.77 43.43 43.68 1,226,964 +0.37(+0.86%)
Aug 13, 2012 43.23 43.36 42.89 43.31 1,367,858 -0.10(-0.23%)
Aug 10, 2012 43.14 43.46 43.14 43.41 753,708 +0.02(+0.05%)
Aug 09, 2012 43.34 43.60 43.22 43.39 1,353,541 +0.02(+0.05%)
Aug 08, 2012 43.63 43.66 43.24 43.36 1,514,025 -0.34(-0.78%)
Aug 07, 2012 43.87 43.88 43.49 43.70 1,061,392 +0.11(+0.25%)
Aug 06, 2012 43.50 43.78 43.29 43.60 1,978,689 +0.35(+0.80%)
Aug 03, 2012 43.58 43.88 43.22 43.25 1,831,854 +0.45(+1.05%)
Aug 02, 2012 42.67 43.09 42.28 42.80 2,886,279 -0.09(-0.21%)
Aug 01, 2012 43.99 44.12 42.89 42.89 1,391,241 -0.82(-1.88%)
Jul 31, 2012 44.28 44.57 43.67 43.71 1,986,198 -0.65(-1.46%)
Jul 30, 2012 44.95 45.00 44.29 44.36 1,613,151 -0.97(-2.13%)
Jul 27, 2012 44.95 45.33 44.35 45.33 4,506,753 +1.35(+3.08%)
Jul 26, 2012 43.81 44.35 43.62 43.98 3,626,449 +0.82(+1.91%)
Jul 25, 2012 42.91 43.20 42.51 43.15 2,583,049 +0.83(+1.97%)
Jul 24, 2012 43.02 43.02 42.15 42.32 2,236,876 -0.48(-1.11%)
Jul 23, 2012 42.95 42.95 42.18 42.80 2,146,853 -0.56(-1.29%)
Jul 20, 2012 43.71 43.72 43.34 43.35 1,557,306 -0.46(-1.05%)
Jul 19, 2012 44.14 44.23 43.59 43.82 1,753,087 -0.21(-0.47%)
Jul 18, 2012 43.76 44.23 43.70 44.02 1,815,664 +0.20(+0.45%)
Jul 17, 2012 43.55 43.92 43.14 43.83 1,320,540 +0.50(+1.15%)
Jul 16, 2012 43.20 43.45 42.90 43.33 1,635,754 +0.29(+0.67%)
Jul 13, 2012 42.71 43.12 42.71 43.04 661,424 +0.37(+0.86%)
Jul 12, 2012 42.08 42.80 41.63 42.67 1,327,798 +0.38(+0.90%)
Jul 11, 2012 42.74 42.74 41.99 42.30 2,288,708 -0.51(-1.19%)
Jul 10, 2012 43.73 43.77 42.68 42.81 1,597,678 -0.66(-1.51%)
Jul 09, 2012 43.24 43.50 43.10 43.46 543,001 +0.25(+0.58%)
Jul 06, 2012 43.49 43.60 43.04 43.21 2,003,036 -0.41(-0.93%)
Jul 05, 2012 43.78 43.79 43.49 43.62 827,654 -0.18(-0.41%)
Jul 03, 2012 43.51 43.86 43.36 43.80 1,363,939 +0.34(+0.79%)
Jul 02, 2012 42.60 43.51 42.42 43.45 2,455,101 +1.00(+2.35%)
Jun 29, 2012 42.24 42.47 42.02 42.45 2,070,600 +1.11(+2.69%)
Jun 28, 2012 41.89 42.25 40.77 41.34 3,131,668 -1.12(-2.64%)
Jun 27, 2012 41.88 42.51 41.85 42.46 2,422,513 +0.62(+1.49%)
Jun 26, 2012 41.62 41.99 41.58 41.84 1,291,619 +0.38(+0.91%)
Jun 25, 2012 41.67 41.69 41.26 41.46 1,131,631 -0.63(-1.51%)
Jun 22, 2012 41.47 42.11 41.12 42.09 1,016,196 +0.74(+1.79%)
Jun 21, 2012 41.98 42.05 41.21 41.36 2,672,101 -0.59(-1.40%)
Jun 20, 2012 41.99 42.04 41.54 41.94 859,599 +0.13(+0.31%)
Jun 19, 2012 41.61 42.05 41.51 41.81 2,147,438 +0.57(+1.39%)
Jun 18, 2012 40.74 41.43 40.63 41.24 1,587,653 +0.34(+0.84%)
Jun 15, 2012 40.56 40.95 40.35 40.89 1,603,065 +0.50(+1.25%)
Jun 14, 2012 39.75 40.49 39.65 40.39 2,010,790 +0.64(+1.61%)
Jun 13, 2012 40.28 40.47 39.64 39.75 622,095 -0.56(-1.38%)
Jun 12, 2012 39.85 40.38 39.56 40.31 1,420,838 +0.67(+1.68%)
Jun 11, 2012 40.80 40.80 39.63 39.64 1,035,728 -0.73(-1.80%)
Jun 08, 2012 39.86 40.45 39.57 40.37 456,208 +0.48(+1.20%)
Jun 07, 2012 40.81 40.88 39.87 39.89 1,047,262 -0.44(-1.10%)
Jun 06, 2012 39.96 40.40 39.89 40.33 1,089,630 +0.70(+1.76%)
Jun 05, 2012 39.05 39.78 39.05 39.64 2,145,574 +0.39(+0.98%)
Jun 04, 2012 39.03 39.56 38.64 39.25 3,483,406 +0.22(+0.57%)
Jun 01, 2012 39.53 39.85 38.95 39.03 2,425,041 -1.22(-3.04%)
May 31, 2012 40.49 40.61 39.88 40.25 2,916,574 -0.39(-0.96%)
May 30, 2012 40.58 40.76 40.36 40.64 3,345,139 -0.29(-0.71%)
May 29, 2012 40.84 40.96 40.46 40.93 1,604,308 +0.03(+0.07%)
May 25, 2012 40.80 40.92 40.60 40.90 1,072,510 +0.13(+0.33%)
May 24, 2012 40.48 40.80 40.26 40.77 1,343,121 +0.42(+1.04%)
May 23, 2012 40.07 40.39 39.69 40.35 2,185,383 -0.15(-0.37%)
May 22, 2012 40.57 40.96 40.25 40.50 1,933,584 +0.08(+0.19%)
May 21, 2012 39.45 40.47 39.44 40.42 5,558,702 +1.08(+2.76%)
May 18, 2012 39.91 40.01 37.56 39.33 4,287,328 -0.63(-1.58%)
May 17, 2012 41.06 41.16 39.94 39.96 3,945,183 -1.09(-2.67%)
May 16, 2012 41.15 41.42 41.04 41.06 1,471,581 -0.10(-0.24%)
May 15, 2012 41.30 41.45 40.92 41.16 3,291,405 -0.11(-0.26%)
May 14, 2012 41.14 41.45 40.89 41.26 1,033,016 -0.04(-0.09%)
May 11, 2012 40.52 41.46 40.52 41.30 2,903,990 +0.54(+1.33%)
May 10, 2012 40.55 40.88 40.48 40.76 927,141 +0.41(+1.00%)
May 09, 2012 40.47 40.55 40.08 40.36 1,293,214 -0.51(-1.24%)
May 08, 2012 40.33 40.90 39.93 40.86 1,823,929 +0.21(+0.51%)
May 07, 2012 39.90 40.83 39.90 40.65 1,938,035 +0.85(+2.14%)
May 04, 2012 40.48 40.48 39.79 39.80 1,695,992 -0.79(-1.94%)
May 03, 2012 41.08 41.23 40.49 40.59 731,543 -0.57(-1.37%)
May 02, 2012 40.75 41.20 40.60 41.15 812,296 +0.34(+0.84%)
May 01, 2012 40.86 41.22 40.59 40.81 768,781 -0.15(-0.37%)
Apr 30, 2012 41.37 41.37 40.84 40.96 728,207 -0.21(-0.52%)
Apr 27, 2012 41.01 41.32 40.55 41.18 1,307,852 +0.39(+0.96%)
Apr 26, 2012 40.61 40.91 40.61 40.78 939,397 +0.33(+0.81%)
Apr 25, 2012 40.05 40.55 39.93 40.46 1,904,351 +0.71(+1.78%)
Apr 24, 2012 39.75 39.93 39.58 39.75 1,267,363 +0.04(+0.11%)
Apr 23, 2012 39.67 39.72 39.17 39.71 1,689,934 -0.14(-0.35%)
Apr 20, 2012 39.81 40.05 39.62 39.85 1,455,235 +0.37(+0.93%)
Apr 19, 2012 39.43 40.05 39.31 39.48 4,934,681 +0.57(+1.48%)
Apr 18, 2012 38.98 39.08 38.81 38.91 1,199,577 -0.17(-0.43%)
Apr 17, 2012 38.80 39.32 38.74 39.07 1,416,234 +0.61(+1.59%)
Apr 16, 2012 38.67 38.78 38.04 38.46 1,456,925 -0.13(-0.35%)
Apr 13, 2012 39.04 39.13 38.52 38.60 1,948,593 -0.54(-1.38%)
Apr 12, 2012 39.02 39.26 38.97 39.14 871,736 +0.20(+0.50%)
Apr 11, 2012 38.91 39.23 38.81 38.94 2,282,225 +0.34(+0.88%)
Apr 10, 2012 39.53 39.59 38.50 38.60 1,999,593 -1.09(-2.74%)
Apr 09, 2012 39.85 40.04 39.63 39.69 1,125,989 -0.74(-1.83%)
Apr 05, 2012 40.24 40.50 40.09 40.43 1,240,304 +0.11(+0.28%)
Apr 04, 2012 40.78 40.78 40.11 40.32 931,068 -0.60(-1.48%)
Apr 03, 2012 40.69 40.92 40.56 40.92 792,005 +0.25(+0.63%)
Apr 02, 2012 40.38 40.71 40.11 40.67 839,295 +0.39(+0.96%)
Mar 30, 2012 40.20 40.46 40.12 40.28 1,005,938 +0.17(+0.42%)
Mar 29, 2012 40.00 40.21 39.80 40.11 859,415 -0.04(-0.09%)
Mar 28, 2012 40.51 40.72 39.79 40.15 1,358,381 -0.21(-0.52%)
Mar 27, 2012 40.64 40.64 40.31 40.36 1,123,764 -0.18(-0.44%)
Mar 26, 2012 39.97 40.55 39.97 40.54 1,105,492 +0.72(+1.81%)
Mar 23, 2012 39.59 39.82 39.39 39.82 394,394 +0.21(+0.52%)
Mar 22, 2012 39.48 39.64 39.20 39.61 572,972 +0.02(+0.06%)
Mar 21, 2012 39.42 39.78 39.39 39.59 852,665 +0.16(+0.41%)
Mar 20, 2012 39.44 39.62 39.23 39.42 1,516,294 -0.33(-0.83%)
Mar 19, 2012 39.39 39.89 39.39 39.75 1,789,247 +0.22(+0.56%)
Mar 16, 2012 39.52 39.69 39.45 39.53 2,283,257 -0.02(-0.05%)
Mar 15, 2012 39.22 39.58 39.15 39.55 1,428,071 +0.34(+0.87%)
Mar 14, 2012 39.34 39.45 39.11 39.21 832,423 -0.20(-0.50%)
Mar 13, 2012 39.14 39.43 38.96 39.41 1,233,214 +0.39(+1.00%)
Mar 12, 2012 39.12 39.18 38.91 39.02 752,851 +0.01(+0.03%)
Mar 09, 2012 38.94 39.15 38.86 39.01 1,097,739 +0.05(+0.13%)
Mar 08, 2012 38.41 39.03 38.41 38.96 1,447,742 +0.65(+1.71%)
Mar 07, 2012 38.11 38.41 38.07 38.30 1,089,615 +0.23(+0.61%)
Mar 06, 2012 38.54 38.55 37.84 38.07 2,537,776 -0.78(-2.02%)
Mar 05, 2012 39.16 39.17 38.68 38.86 1,381,611 -0.31(-0.80%)
Mar 02, 2012 39.21 39.45 39.00 39.17 611,201 -0.17(-0.44%)
Mar 01, 2012 38.83 39.44 38.83 39.34 1,024,078 +0.45(+1.15%)
Feb 29, 2012 39.27 39.43 38.90 38.90 1,540,721 -0.24(-0.60%)
Feb 28, 2012 39.00 39.28 38.93 39.13 822,046 +0.11(+0.29%)
Feb 27, 2012 38.94 39.19 38.55 39.02 1,280,327 -0.01(-0.03%)
Feb 24, 2012 38.94 39.16 38.83 39.03 884,378 +0.05(+0.12%)
Feb 23, 2012 38.43 39.02 38.36 38.98 1,849,329 +0.86(+2.25%)
Feb 22, 2012 37.86 38.28 37.78 38.12 2,709,746 -0.01(-0.04%)
Feb 21, 2012 38.92 38.92 38.03 38.14 5,160,087 -0.75(-1.93%)
Feb 17, 2012 39.48 39.48 38.84 38.89 3,438,996 -0.80(-2.02%)
Feb 16, 2012 39.51 39.83 39.42 39.69 870,836 +0.31(+0.78%)
Feb 15, 2012 39.73 39.78 39.29 39.39 1,642,268 -0.01(-0.02%)
Feb 14, 2012 39.54 39.66 39.23 39.39 2,671,027 -0.35(-0.89%)
Feb 13, 2012 39.29 39.82 39.29 39.74 1,390,292 +0.91(+2.34%)
Feb 10, 2012 38.78 38.93 38.61 38.84 1,574,698 -0.18(-0.47%)
Feb 09, 2012 39.40 39.40 38.91 39.02 1,712,148 -0.22(-0.56%)
Feb 08, 2012 39.56 39.56 38.77 39.24 5,396,816 -0.31(-0.78%)
Feb 07, 2012 40.00 40.00 39.41 39.55 1,652,317 -0.27(-0.69%)
Feb 06, 2012 39.31 39.88 39.12 39.82 1,915,705 +0.41(+1.04%)
Feb 03, 2012 39.47 39.64 39.10 39.41 2,800,796 +0.47(+1.20%)
Feb 02, 2012 38.85 39.05 38.64 38.94 2,106,778 +0.22(+0.57%)
Feb 01, 2012 38.34 38.83 38.22 38.72 4,159,315 +0.83(+2.18%)
Jan 31, 2012 38.01 38.02 37.69 37.90 1,605,199 +0.13(+0.35%)
Jan 30, 2012 37.77 37.80 37.35 37.76 1,744,286 -0.18(-0.46%)
Jan 27, 2012 37.51 38.06 37.45 37.94 2,260,632 +0.47(+1.25%)
Jan 26, 2012 37.92 38.14 37.37 37.47 3,497,242 -0.33(-0.88%)
Jan 25, 2012 37.13 37.87 37.08 37.81 3,013,218 +0.90(+2.44%)
Jan 24, 2012 36.54 36.93 36.51 36.91 3,761,946 +0.21(+0.58%)
Jan 23, 2012 37.10 37.15 36.59 36.69 2,590,487 -0.22(-0.60%)
Jan 20, 2012 37.14 37.25 36.85 36.92 1,967,638 -0.26(-0.71%)
Jan 19, 2012 37.53 37.53 37.17 37.18 2,116,724 -0.17(-0.45%)
Jan 18, 2012 36.95 37.38 36.84 37.35 1,195,303 +0.42(+1.13%)
Jan 17, 2012 37.14 37.20 36.75 36.93 2,219,106 +0.23(+0.62%)
Jan 13, 2012 36.53 36.70 36.23 36.70 2,723,738 +0.01(+0.04%)
Jan 12, 2012 36.41 36.71 36.15 36.69 2,210,658 +0.25(+0.70%)
Jan 11, 2012 36.17 36.46 35.94 36.44 2,917,006 +0.22(+0.61%)
Jan 10, 2012 35.91 36.24 35.82 36.21 3,223,119 +0.70(+1.98%)
Jan 09, 2012 35.42 35.58 35.23 35.51 2,582,780 +0.49(+1.39%)
Jan 06, 2012 34.82 35.15 34.79 35.02 1,518,617 +0.28(+0.81%)
Jan 05, 2012 34.06 34.98 34.06 34.74 631,530 +0.48(+1.41%)
Jan 04, 2012 34.13 34.43 34.13 34.26 565,494 +0.17(+0.50%)
Dec 30, 2011 33.97 34.27 33.83 34.09 1,285,396 +0.13(+0.38%)
Dec 29, 2011 33.71 34.03 33.65 33.96 1,225,464 +0.23(+0.68%)
Dec 28, 2011 34.03 34.05 33.67 33.73 712,405 -0.34(-1.00%)
Dec 27, 2011 33.66 34.18 33.66 34.07 499,543 +0.26(+0.78%)
Dec 23, 2011 33.85 33.85 33.66 33.81 519,091 +0.18(+0.52%)
Dec 21, 2011 33.35 33.68 33.19 33.63 651,806 +0.13(+0.39%)
Dec 20, 2011 33.01 33.53 33.01 33.50 990,394 +0.82(+2.51%)
Dec 19, 2011 32.75 33.24 32.61 32.68 528,516 -0.02(-0.07%)
Dec 16, 2011 32.58 32.97 32.58 32.70 1,391,449 +0.14(+0.43%)
Dec 15, 2011 32.56 32.70 32.38 32.56 1,737,071 +0.18(+0.57%)
Dec 14, 2011 32.26 32.55 32.21 32.38 1,163,686 -0.10(-0.31%)
Dec 13, 2011 33.12 33.16 32.35 32.48 1,526,664 -0.40(-1.20%)
Dec 12, 2011 33.00 33.00 32.68 32.88 1,241,302 -0.33(-0.98%)
Dec 09, 2011 32.72 33.31 32.72 33.20 890,861 +0.58(+1.76%)
Dec 08, 2011 33.14 33.19 32.55 32.63 1,441,451 -0.53(-1.59%)
Dec 07, 2011 33.03 33.29 32.76 33.16 1,059,133 -0.12(-0.37%)
Dec 06, 2011 33.18 33.41 33.11 33.28 869,872 -0.01(-0.04%)
Dec 05, 2011 33.77 33.77 33.17 33.29 1,788,221 +0.05(+0.16%)
Dec 02, 2011 33.86 33.86 33.21 33.24 2,129,372 -0.22(-0.64%)
Dec 01, 2011 33.42 33.56 33.24 33.46 1,258,199 +0.07(+0.21%)
Nov 30, 2011 32.92 33.44 32.90 33.39 2,962,074 +1.04(+3.22%)
Nov 29, 2011 32.57 32.57 32.19 32.35 1,165,679 +0.03(+0.08%)
Nov 28, 2011 32.16 32.38 31.72 32.32 1,799,829 +1.08(+3.45%)
Nov 25, 2011 31.46 31.54 31.23 31.24 246,655 -0.31(-0.97%)
Nov 23, 2011 31.70 31.92 31.51 31.55 1,275,270 -0.49(-1.52%)
Nov 22, 2011 31.52 32.16 31.52 32.03 2,517,815 +0.43(+1.36%)
Nov 21, 2011 31.51 31.76 31.35 31.60 4,048,937 +1.44(+4.78%)
Nov 18, 2011 30.35 30.59 30.10 30.16 1,965,566 -0.21(-0.70%)
Nov 17, 2011 30.57 30.78 30.11 30.38 1,716,036 -0.26(-0.86%)
Nov 16, 2011 30.85 31.16 30.52 30.64 2,424,156 -0.45(-1.45%)
Nov 15, 2011 30.82 31.21 30.76 31.09 1,174,605 +0.10(+0.34%)
Nov 14, 2011 30.88 31.10 30.78 30.99 1,168,850 -0.06(-0.18%)
Nov 11, 2011 30.72 31.16 30.72 31.04 1,865,366 +0.50(+1.63%)
Nov 10, 2011 30.83 30.98 30.19 30.55 1,590,732 -0.02(-0.07%)
Nov 09, 2011 30.69 31.14 30.49 30.57 1,398,615 -0.85(-2.69%)
Nov 08, 2011 31.64 31.64 30.93 31.41 1,198,499 -0.04(-0.11%)
Nov 07, 2011 31.53 31.59 30.90 31.45 1,387,255 +0.09(+0.29%)
Nov 04, 2011 31.63 31.64 31.15 31.36 1,416,813 -0.50(-1.58%)
Nov 03, 2011 31.69 31.92 31.28 31.86 1,900,813 +0.39(+1.22%)
Nov 02, 2011 31.80 31.87 31.11 31.48 1,482,680 +0.05(+0.17%)
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.