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 (%)
Feb 28, 2014 89.22 89.42 85.48 86.61 9,814,648 -2.53(-2.84%)
Feb 27, 2014 88.55 89.63 88.15 89.14 4,004,595 +0.64(+0.72%)
Feb 26, 2014 89.56 89.75 88.22 88.50 4,231,763 -0.99(-1.11%)
Feb 25, 2014 89.94 90.20 88.63 89.49 3,276,079 +0.38(+0.42%)
Feb 24, 2014 88.61 89.71 88.01 89.12 4,582,438 +1.10(+1.25%)
Feb 21, 2014 87.24 88.78 86.98 88.01 2,962,621 +1.06(+1.22%)
Feb 20, 2014 85.84 87.06 84.86 86.95 4,140,201 +1.30(+1.52%)
Feb 19, 2014 86.58 86.91 85.49 85.64 3,823,916 -0.90(-1.04%)
Feb 18, 2014 85.27 86.66 85.10 86.55 3,423,433 +2.20(+2.61%)
Feb 14, 2014 85.28 84.34 84.34 84.34 4,271,579 -0.83(-0.97%)
Feb 13, 2014 83.00 85.20 82.87 85.17 3,447,381 +1.37(+1.64%)
Feb 12, 2014 84.64 84.64 83.62 83.80 3,294,180 +0.38(+0.46%)
Feb 11, 2014 82.83 83.62 82.04 83.41 3,831,512 +1.29(+1.58%)
Feb 10, 2014 81.27 82.12 80.58 82.12 5,105,314 +1.44(+1.78%)
Feb 07, 2014 78.27 80.69 77.84 80.68 5,189,796 +3.12(+4.03%)
Feb 06, 2014 78.05 78.49 77.25 77.56 3,432,629 -0.05(-0.07%)
Feb 05, 2014 79.01 79.01 76.29 77.61 6,050,703 -1.33(-1.68%)
Feb 04, 2014 78.51 79.43 78.21 78.94 3,000,119 +0.85(+1.08%)
Feb 03, 2014 80.90 81.79 77.84 78.09 5,631,853 -2.45(-3.04%)
Jan 31, 2014 80.57 81.44 80.25 80.54 3,967,756 -1.33(-1.62%)
Jan 30, 2014 81.33 82.33 80.74 81.87 4,250,155 +2.35(+2.95%)
Jan 29, 2014 78.12 80.86 77.94 79.53 4,140,357 -0.34(-0.43%)
Jan 28, 2014 78.81 80.14 78.61 79.87 4,880,899 +1.72(+2.20%)
Jan 27, 2014 79.81 79.84 76.69 78.15 9,063,163 -1.78(-2.22%)
Jan 24, 2014 81.79 81.95 79.91 79.93 5,366,289 -2.85(-3.45%)
Jan 23, 2014 82.50 82.79 81.76 82.78 2,756,879 -0.33(-0.40%)
Jan 22, 2014 83.05 83.23 82.28 83.11 3,150,389 +0.57(+0.69%)
Jan 21, 2014 82.45 82.60 81.18 82.54 3,074,486 +1.50(+1.84%)
Jan 17, 2014 81.04 81.04 81.04 81.04 2,914,785 +0.34(+0.43%)
Jan 16, 2014 79.95 80.72 79.66 80.70 1,857,976 +1.06(+1.33%)
Jan 15, 2014 79.94 79.94 78.93 79.64 3,991,003 -0.30(-0.37%)
Jan 14, 2014 77.35 79.94 77.35 79.94 3,192,479 +2.80(+3.63%)
Jan 13, 2014 78.90 79.57 76.64 77.14 4,868,647 -1.05(-1.35%)
Jan 10, 2014 77.15 78.19 76.24 78.19 2,265,112 +1.39(+1.81%)
Jan 09, 2014 76.76 77.03 75.78 76.80 4,450,871 +0.95(+1.25%)
Jan 08, 2014 74.36 75.93 74.19 75.85 2,776,663 +1.52(+2.05%)
Jan 07, 2014 73.91 74.44 73.66 74.33 1,581,180 +1.02(+1.39%)
Jan 06, 2014 74.02 74.43 72.81 73.31 4,366,972 -0.72(-0.98%)
Jan 03, 2014 74.37 74.65 73.81 74.03 1,197,116 -0.35(-0.47%)
Jan 02, 2014 73.93 74.47 73.48 74.38 1,411,761 +0.01(+0.01%)
Dec 31, 2013 74.30 74.37 74.37 74.37 1,358,320 +0.07(+0.10%)
Dec 30, 2013 74.12 74.38 73.42 74.30 1,083,694 +0.30(+0.41%)
Dec 27, 2013 74.71 74.71 73.80 74.00 1,089,687 -0.43(-0.58%)
Dec 26, 2013 74.15 74.64 73.91 74.43 770,392 +0.57(+0.77%)
Dec 24, 2013 74.08 74.19 73.44 73.86 914,449 -0.17(-0.23%)
Dec 23, 2013 74.10 74.59 73.63 74.03 2,978,677 +0.76(+1.04%)
Dec 20, 2013 71.84 73.39 71.84 73.27 2,795,000 +1.87(+2.62%)
Dec 19, 2013 71.52 72.12 71.29 71.40 1,065,928 -0.43(-0.60%)
Dec 18, 2013 70.10 71.87 69.73 71.83 3,365,742 +1.94(+2.77%)
Dec 17, 2013 70.95 70.95 69.62 69.89 1,969,148 -0.82(-1.16%)
Dec 16, 2013 70.58 71.86 70.58 70.72 1,682,341 +0.13(+0.19%)
Dec 13, 2013 71.11 71.11 70.06 70.58 1,839,645 -0.08(-0.11%)
Dec 12, 2013 70.11 71.22 70.11 70.66 1,818,707 +0.50(+0.71%)
Dec 11, 2013 71.90 71.90 69.99 70.16 6,043,333 -1.79(-2.48%)
Dec 10, 2013 72.37 72.67 71.29 71.94 3,818,262 -0.61(-0.84%)
Dec 09, 2013 72.80 73.37 72.31 72.55 2,303,831 -0.17(-0.23%)
Dec 06, 2013 72.84 73.00 71.83 72.72 0 +0.60(+0.83%)
Dec 05, 2013 71.99 72.64 71.85 72.12 2,066,789 -0.15(-0.21%)
Dec 04, 2013 71.80 72.57 71.50 72.27 1,562,788 -0.00(-0.00%)
Dec 03, 2013 73.11 73.27 72.08 72.27 2,744,743 -1.33(-1.81%)
Dec 02, 2013 73.21 73.69 72.94 73.61 2,056,387 +0.19(+0.25%)
Nov 29, 2013 73.39 73.73 73.30 73.42 0 +0.27(+0.37%)
Nov 27, 2013 73.36 73.45 72.73 73.15 0 -0.04(-0.05%)
Nov 26, 2013 72.97 73.19 72.55 73.19 1,933,806 +0.22(+0.30%)
Nov 25, 2013 72.88 73.38 72.30 72.97 2,277,727 +0.71(+0.98%)
Nov 22, 2013 71.54 72.46 71.40 72.26 0 +2.10(+3.00%)
Nov 21, 2013 69.34 70.30 69.29 70.16 2,942,040 +1.03(+1.49%)
Nov 20, 2013 68.72 69.88 68.68 69.13 0 +0.60(+0.88%)
Nov 19, 2013 68.21 68.94 67.85 68.53 0 +0.06(+0.09%)
Nov 18, 2013 69.54 70.04 68.24 68.47 0 -1.07(-1.54%)
Nov 15, 2013 68.78 69.54 68.42 69.54 0 +0.93(+1.36%)
Nov 14, 2013 68.13 68.91 67.90 68.61 2,095,513 +0.51(+0.75%)
Nov 13, 2013 67.01 68.10 66.81 68.10 4,280,307 +0.53(+0.79%)
Nov 12, 2013 67.13 67.59 66.62 67.57 0 +0.25(+0.36%)
Nov 11, 2013 67.21 67.51 66.64 67.32 0 +0.45(+0.67%)
Nov 08, 2013 65.19 67.10 65.19 66.88 0 +2.08(+3.21%)
Nov 07, 2013 66.28 66.87 64.67 64.79 5,507,876 -1.07(-1.62%)
Nov 06, 2013 68.13 68.18 65.78 65.86 5,107,203 -1.98(-2.92%)
Nov 05, 2013 67.51 68.06 66.96 67.84 1,727,078 +0.47(+0.70%)
Nov 04, 2013 68.06 68.06 67.27 67.36 1,556,569 -0.13(-0.19%)
Nov 01, 2013 67.54 67.74 66.82 67.49 0 +0.24(+0.36%)
Oct 31, 2013 67.72 68.26 66.86 67.25 3,919,630 -0.63(-0.93%)
Oct 30, 2013 69.31 69.70 67.62 67.88 6,177,244 -1.42(-2.06%)
Oct 29, 2013 69.32 69.35 68.43 69.31 2,333,642 +0.01(+0.01%)
Oct 28, 2013 69.58 69.82 68.94 69.30 1,687,214 +0.02(+0.03%)
Oct 25, 2013 69.50 69.50 68.62 69.28 0 +0.07(+0.10%)
Oct 24, 2013 68.83 69.47 68.76 69.21 1,980,133 +0.72(+1.05%)
Oct 23, 2013 67.81 68.51 67.42 68.49 2,612,178 +0.34(+0.50%)
Oct 22, 2013 66.98 68.29 66.72 68.15 3,540,553 +1.50(+2.25%)
Oct 21, 2013 67.87 67.96 66.38 66.65 3,096,297 -1.08(-1.59%)
Oct 18, 2013 68.70 68.70 66.98 67.73 3,397,775 -0.52(-0.76%)
Oct 17, 2013 67.49 68.35 67.16 68.25 1,335,864 +0.50(+0.73%)
Oct 16, 2013 66.56 68.25 66.26 67.75 4,196,488 +2.06(+3.13%)
Oct 15, 2013 66.42 66.72 65.63 65.69 3,800,758 -0.57(-0.86%)
Oct 14, 2013 65.40 66.40 64.80 66.26 2,311,601 +0.50(+0.76%)
Oct 11, 2013 66.11 66.27 65.39 65.76 0 -0.23(-0.34%)
Oct 10, 2013 64.89 66.03 64.85 65.99 0 +2.28(+3.58%)
Oct 09, 2013 65.18 65.29 62.65 63.71 12,216,395 -1.38(-2.11%)
Oct 08, 2013 68.13 68.28 65.08 65.08 8,479,250 -2.98(-4.37%)
Oct 07, 2013 69.20 69.27 68.03 68.06 3,910,276 -1.54(-2.22%)
Oct 04, 2013 69.11 69.82 68.92 69.60 0 +0.77(+1.11%)
Oct 03, 2013 69.86 69.90 68.09 68.84 5,303,511 -0.99(-1.42%)
Oct 02, 2013 69.71 70.01 69.49 69.82 3,856,605 -0.20(-0.28%)
Oct 01, 2013 69.18 70.02 68.76 70.02 4,157,454 +1.37(+1.99%)
Sep 30, 2013 68.23 69.18 67.89 68.65 2,759,001 -0.37(-0.54%)
Sep 27, 2013 68.73 69.37 68.25 69.02 0 +0.19(+0.27%)
Sep 26, 2013 67.76 69.16 67.76 68.84 1,694,996 +1.11(+1.64%)
Sep 25, 2013 68.09 68.22 67.68 67.72 1,136,653 -0.40(-0.59%)
Sep 24, 2013 67.98 68.43 67.63 68.12 1,036,969 +0.11(+0.17%)
Sep 23, 2013 68.62 68.77 67.55 68.01 0 -0.74(-1.08%)
Sep 20, 2013 69.41 69.41 68.72 68.75 0 -0.47(-0.68%)
Sep 19, 2013 69.59 69.60 68.63 69.22 0 +0.05(+0.07%)
Sep 18, 2013 68.78 69.45 68.20 69.17 0 +0.72(+1.05%)
Sep 17, 2013 68.48 68.52 67.88 68.45 0 +0.20(+0.30%)
Sep 16, 2013 68.79 68.84 67.89 68.25 0 +0.29(+0.42%)
Sep 13, 2013 67.52 67.96 67.15 67.96 0 +0.44(+0.65%)
Sep 12, 2013 67.69 67.91 67.22 67.52 0 +0.06(+0.08%)
Sep 11, 2013 67.68 67.87 66.75 67.47 0 -0.09(-0.14%)
Sep 10, 2013 68.06 68.06 67.09 67.56 0 +0.19(+0.28%)
Sep 09, 2013 66.38 67.37 66.34 67.37 2,491,694 +1.36(+2.06%)
Sep 06, 2013 66.33 66.39 64.87 66.02 0 -0.12(-0.18%)
Sep 05, 2013 66.16 66.46 65.85 66.14 0 +0.18(+0.27%)
Sep 04, 2013 65.00 66.08 64.54 65.96 2,791,266 +1.16(+1.78%)
Sep 03, 2013 64.68 64.94 64.03 64.80 0 +1.35(+2.12%)
Aug 30, 2013 64.14 64.26 63.21 63.46 0 -0.67(-1.04%)
Aug 29, 2013 63.43 64.54 63.24 64.13 1,596,741 +0.81(+1.27%)
Aug 28, 2013 62.60 63.49 62.38 63.32 2,135,728 +0.67(+1.07%)
Aug 27, 2013 63.71 63.99 62.56 62.65 3,104,809 -1.91(-2.96%)
Aug 26, 2013 63.67 65.00 63.66 64.56 0 +1.33(+2.10%)
Aug 23, 2013 63.59 63.63 62.86 63.23 0 -0.08(-0.12%)
Aug 22, 2013 62.94 63.58 62.81 63.31 0 +0.71(+1.14%)
Aug 21, 2013 61.92 63.33 61.92 62.60 0 +0.58(+0.94%)
Aug 20, 2013 61.46 62.39 61.29 62.01 0 +0.73(+1.19%)
Aug 19, 2013 61.30 62.06 61.27 61.29 0 -0.24(-0.39%)
Aug 16, 2013 61.78 62.19 61.50 61.52 0 -0.33(-0.53%)
Aug 15, 2013 62.75 62.75 61.68 61.86 3,162,742 -1.41(-2.23%)
Aug 14, 2013 63.31 64.01 63.27 63.27 0 -0.16(-0.25%)
Aug 13, 2013 63.56 63.72 62.92 63.43 2,835,432 +0.03(+0.04%)
Aug 12, 2013 63.70 63.87 63.11 63.40 2,040,752 -0.54(-0.85%)
Aug 09, 2013 64.02 64.60 63.79 63.94 858,266 -0.14(-0.21%)
Aug 08, 2013 64.59 64.71 63.89 64.08 1,164,940 -0.30(-0.47%)
Aug 07, 2013 63.89 64.57 63.50 64.38 2,228,072 +0.10(+0.16%)
Aug 06, 2013 65.66 65.66 64.09 64.28 2,334,704 -1.38(-2.11%)
Aug 05, 2013 65.83 65.99 65.45 65.66 2,034,029 -0.16(-0.24%)
Aug 02, 2013 65.90 65.90 65.51 65.82 967,640 +0.11(+0.16%)
Aug 01, 2013 65.52 65.74 65.12 65.71 1,321,124 +0.91(+1.41%)
Jul 31, 2013 64.64 65.25 64.63 64.80 0 +0.21(+0.33%)
Jul 30, 2013 63.84 64.72 63.82 64.58 0 +0.80(+1.26%)
Jul 29, 2013 64.28 64.44 63.56 63.78 0 -0.55(-0.86%)
Jul 26, 2013 63.39 64.41 63.39 64.33 0 +0.31(+0.49%)
Jul 25, 2013 63.87 64.08 62.53 64.02 0 +0.80(+1.26%)
Jul 24, 2013 63.48 63.55 62.77 63.22 2,594,342 +0.22(+0.34%)
Jul 23, 2013 64.52 64.52 62.98 63.00 0 -1.09(-1.71%)
Jul 22, 2013 64.00 64.39 63.63 64.10 0 +0.23(+0.35%)
Jul 19, 2013 62.95 63.99 62.86 63.87 0 +1.00(+1.59%)
Jul 18, 2013 63.18 63.20 62.61 62.87 0 -0.11(-0.18%)
Jul 17, 2013 62.74 63.14 62.74 62.98 1,032,924 +0.39(+0.62%)
Jul 16, 2013 63.36 63.38 62.30 62.59 0 -0.65(-1.02%)
Jul 15, 2013 63.72 63.72 62.71 63.23 0 +0.01(+0.02%)
Jul 12, 2013 61.90 63.65 61.73 63.22 0 +1.53(+2.47%)
Jul 11, 2013 61.85 61.85 61.14 61.70 0 +1.23(+2.03%)
Jul 10, 2013 59.89 60.50 59.56 60.47 0 +0.70(+1.17%)
Jul 09, 2013 59.79 59.89 59.16 59.77 0 +0.34(+0.58%)
Jul 08, 2013 60.20 60.20 59.23 59.43 0 -0.26(-0.43%)
Jul 05, 2013 59.32 59.68 58.85 59.68 0 +1.14(+1.94%)
Jul 03, 2013 58.10 58.81 58.04 58.55 0 -0.04(-0.06%)
Jul 02, 2013 58.63 58.80 58.26 58.58 0 +0.20(+0.34%)
Jul 01, 2013 58.34 59.56 58.30 58.39 0 +1.43(+2.52%)
Jun 28, 2013 56.93 57.51 56.81 56.95 1,464,607 -0.17(-0.29%)
Jun 27, 2013 57.30 57.40 56.71 57.12 0 +0.45(+0.79%)
Jun 26, 2013 55.79 56.96 55.70 56.67 2,982,197 +1.43(+2.60%)
Jun 25, 2013 55.90 55.90 54.82 55.24 0 +0.22(+0.40%)
Jun 24, 2013 54.51 55.53 53.76 55.02 0 -0.20(-0.37%)
Jun 21, 2013 55.31 55.82 54.20 55.22 3,784,800 +0.22(+0.40%)
Jun 20, 2013 56.09 56.09 54.71 55.00 0 -1.67(-2.95%)
Jun 19, 2013 57.87 57.99 56.65 56.67 0 -1.16(-2.00%)
Jun 18, 2013 56.98 57.98 56.84 57.83 0 +0.77(+1.35%)
Jun 17, 2013 57.94 58.16 56.83 57.05 0 -0.49(-0.85%)
Jun 14, 2013 57.92 58.08 57.26 57.55 0 -0.37(-0.64%)
Jun 13, 2013 57.06 58.06 56.72 57.92 1,679,404 +0.79(+1.38%)
Jun 12, 2013 58.81 58.97 57.10 57.13 2,535,039 -1.30(-2.23%)
Jun 11, 2013 57.94 58.99 57.49 58.43 1,961,909 +0.04(+0.07%)
Jun 10, 2013 59.05 59.05 57.97 58.39 0 -0.30(-0.51%)
Jun 07, 2013 57.74 58.76 57.66 58.69 0 +1.31(+2.29%)
Jun 06, 2013 55.72 57.44 55.72 57.38 0 +1.61(+2.89%)
Jun 05, 2013 56.79 57.66 55.42 55.77 0 -1.29(-2.27%)
Jun 04, 2013 58.20 58.42 56.76 57.06 0 -1.05(-1.81%)
Jun 03, 2013 58.81 58.88 56.68 58.11 4,512,480 -0.68(-1.15%)
May 31, 2013 59.98 60.13 58.79 58.79 1,789,596 -1.22(-2.04%)
May 30, 2013 59.44 60.29 59.22 60.01 0 +0.71(+1.19%)
May 29, 2013 59.56 59.71 58.80 59.31 1,318,223 -0.64(-1.07%)
May 28, 2013 60.10 60.58 59.50 59.95 1,686,194 +0.75(+1.27%)
May 24, 2013 59.25 59.26 58.61 59.20 0 -0.17(-0.29%)
May 23, 2013 58.47 59.69 57.32 59.37 0 +0.09(+0.16%)
May 22, 2013 59.70 61.05 58.71 59.28 0 -0.18(-0.31%)
May 21, 2013 58.99 59.68 58.75 59.46 0 +0.58(+0.99%)
May 20, 2013 59.72 59.94 58.77 58.88 0 -0.74(-1.24%)
May 17, 2013 59.38 59.64 58.87 59.62 0 +0.58(+0.99%)
May 16, 2013 60.58 60.58 58.73 59.03 2,489,462 -1.24(-2.06%)
May 15, 2013 60.98 61.24 59.90 60.27 0 +0.32(+0.54%)
May 13, 2013 58.96 60.03 58.75 59.95 0 +0.99(+1.68%)
May 10, 2013 57.52 58.98 57.28 58.96 0 +1.68(+2.93%)
May 09, 2013 57.16 57.68 57.16 57.28 0 +0.04(+0.06%)
May 08, 2013 57.35 57.63 56.83 57.25 0 +0.09(+0.15%)
May 07, 2013 57.94 57.94 57.05 57.16 0 -0.47(-0.81%)
May 06, 2013 58.12 58.17 57.32 57.63 0 -0.22(-0.38%)
May 03, 2013 57.91 58.17 56.99 57.85 0 +0.86(+1.51%)
May 02, 2013 56.48 57.25 56.36 56.99 0 +0.92(+1.65%)
May 01, 2013 56.52 57.04 55.95 56.06 0 -0.37(-0.66%)
Apr 30, 2013 56.74 56.85 55.83 56.44 0 -0.38(-0.67%)
Apr 29, 2013 56.99 57.19 56.66 56.82 2,359,113 +0.11(+0.20%)
Apr 26, 2013 56.87 56.72 56.41 56.71 1,349,933 -0.00(-0.01%)
Apr 25, 2013 56.13 56.75 55.88 56.71 0 +1.14(+2.05%)
Apr 24, 2013 56.85 56.87 55.52 55.57 4,441,428 -1.67(-2.92%)
Apr 23, 2013 57.32 58.00 56.83 57.25 3,621,646 +0.27(+0.47%)
Apr 22, 2013 56.98 57.11 56.53 56.98 2,352,821 +0.46(+0.81%)
Apr 19, 2013 55.39 56.56 55.05 56.53 4,085,093 +2.50(+4.63%)
Apr 18, 2013 54.96 54.97 53.52 54.03 1,884,724 -0.71(-1.30%)
Apr 17, 2013 54.99 54.99 53.78 54.74 2,014,303 -0.27(-0.49%)
Apr 16, 2013 54.73 55.01 54.05 55.01 2,101,772 +1.07(+1.98%)
Apr 15, 2013 55.36 55.47 53.84 53.94 2,206,609 -1.48(-2.67%)
Apr 12, 2013 54.66 55.44 54.65 55.42 2,817,602 +0.58(+1.06%)
Apr 11, 2013 54.36 55.02 54.27 54.84 2,061,773 +0.70(+1.29%)
Apr 10, 2013 52.97 54.14 52.93 54.14 1,621,215 +1.42(+2.70%)
Apr 09, 2013 52.77 53.03 52.46 52.72 992,654 +0.20(+0.37%)
Apr 08, 2013 52.47 52.52 51.93 52.52 804,770 +0.13(+0.26%)
Apr 05, 2013 52.02 52.45 51.48 52.39 1,579,974 -0.08(-0.15%)
Apr 04, 2013 52.41 52.70 51.99 52.46 1,120,261 +0.23(+0.44%)
Apr 03, 2013 53.54 53.54 51.92 52.24 1,953,000 -0.89(-1.67%)
Apr 02, 2013 52.69 53.31 52.45 53.12 2,344,172 +0.86(+1.65%)
Apr 01, 2013 52.57 52.82 52.00 52.26 1,196,289 -0.12(-0.23%)
Mar 28, 2013 51.74 52.47 51.72 52.38 1,878,716 +0.71(+1.37%)
Mar 27, 2013 50.89 51.69 50.57 51.68 1,140,082 +0.69(+1.36%)
Mar 26, 2013 51.07 51.20 50.74 50.98 523,244 +0.18(+0.36%)
Mar 25, 2013 51.33 51.34 50.58 50.80 1,104,479 -0.33(-0.64%)
Mar 22, 2013 50.59 51.13 50.59 51.13 1,103,124 +0.36(+0.71%)
Mar 21, 2013 51.02 51.10 50.58 50.77 1,130,370 -0.35(-0.68%)
Mar 20, 2013 50.78 51.29 50.78 51.11 1,072,718 +0.48(+0.95%)
Mar 19, 2013 50.90 51.12 50.35 50.63 1,762,469 -0.11(-0.21%)
Mar 18, 2013 50.45 50.96 50.14 50.74 1,321,337 -0.32(-0.63%)
Mar 15, 2013 51.51 51.51 51.00 51.06 616,763 -0.35(-0.69%)
Mar 14, 2013 51.26 51.42 51.14 51.41 1,406,757 +0.28(+0.55%)
Mar 13, 2013 51.26 51.29 50.91 51.13 1,460,900 -0.19(-0.36%)
Mar 12, 2013 51.13 51.33 50.89 51.32 1,018,535 +0.19(+0.37%)
Mar 11, 2013 51.09 51.13 50.92 51.13 836,220 +0.14(+0.28%)
Mar 08, 2013 50.61 51.02 50.46 50.98 1,380,079 +0.42(+0.84%)
Mar 07, 2013 50.60 50.70 50.42 50.56 1,283,003 -0.04(-0.07%)
Mar 06, 2013 50.63 50.63 50.28 50.60 1,903,992 +0.41(+0.82%)
Mar 05, 2013 49.91 50.34 49.79 50.19 1,802,355 +0.64(+1.30%)
Mar 04, 2013 48.87 49.61 48.72 49.55 1,034,747 +0.56(+1.14%)
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.