Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.65 -0.14 (-0.10%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 31.00 31.16 30.79 30.93 629,181 +0.05(+0.17%)
Feb 25, 2011 30.41 30.90 30.36 30.88 1,008,353 +0.60(+2.00%)
Feb 24, 2011 30.20 30.40 30.03 30.27 1,762,713 -0.04(-0.14%)
Feb 23, 2011 30.57 30.72 30.27 30.32 1,495,643 -0.25(-0.83%)
Feb 22, 2011 31.01 31.03 30.51 30.57 1,463,181 -0.57(-1.83%)
Feb 18, 2011 31.35 31.35 31.03 31.14 726,440 -0.08(-0.24%)
Feb 17, 2011 30.98 31.29 30.98 31.21 3,120,603 +0.08(+0.26%)
Feb 16, 2011 31.23 31.23 30.99 31.13 3,853,129 +0.10(+0.34%)
Feb 15, 2011 30.95 31.07 30.85 31.03 1,830,708 +0.08(+0.26%)
Feb 14, 2011 30.89 30.98 30.75 30.95 1,042,811 +0.20(+0.64%)
Feb 11, 2011 30.37 30.78 30.37 30.75 449,685 +0.07(+0.22%)
Feb 10, 2011 30.17 30.72 30.17 30.68 3,406,204 +0.17(+0.57%)
Feb 09, 2011 30.67 30.70 30.39 30.51 762,327 -0.21(-0.67%)
Feb 08, 2011 30.74 30.74 30.55 30.71 1,666,789 -0.01(-0.03%)
Feb 07, 2011 30.84 31.00 30.69 30.72 5,541,171 -0.03(-0.11%)
Feb 04, 2011 30.60 30.85 30.55 30.76 1,047,265 +0.07(+0.23%)
Feb 03, 2011 30.88 30.88 30.48 30.69 1,316,753 -0.21(-0.67%)
Feb 02, 2011 30.89 30.96 30.83 30.89 502,117 +0.05(+0.15%)
Feb 01, 2011 30.84 30.98 30.68 30.85 2,808,603 +0.23(+0.75%)
Jan 31, 2011 30.48 30.77 30.32 30.62 4,104,281 +0.22(+0.73%)
Jan 28, 2011 31.39 31.39 30.38 30.39 2,002,594 -0.89(-2.84%)
Jan 27, 2011 31.42 31.50 31.19 31.28 1,471,305 -0.13(-0.43%)
Jan 26, 2011 31.14 31.48 31.07 31.42 665,801 +0.40(+1.30%)
Jan 25, 2011 30.79 31.05 30.79 31.02 1,097,913 +0.04(+0.13%)
Jan 24, 2011 30.83 31.14 30.77 30.98 1,122,395 +0.26(+0.85%)
Jan 21, 2011 31.00 31.02 30.71 30.71 1,469,468 -0.28(-0.92%)
Jan 20, 2011 30.82 31.10 30.79 31.00 1,173,695 -0.01(-0.02%)
Jan 19, 2011 31.83 31.83 30.93 31.01 2,616,866 -0.77(-2.43%)
Jan 18, 2011 31.41 31.78 31.41 31.78 884,910 +0.35(+1.10%)
Jan 14, 2011 31.35 31.48 31.26 31.43 540,506 +0.05(+0.15%)
Jan 13, 2011 31.31 31.43 31.28 31.38 567,826 +0.03(+0.09%)
Jan 12, 2011 31.30 31.36 31.08 31.36 535,088 +0.17(+0.54%)
Jan 11, 2011 31.28 31.28 31.10 31.19 1,307,325 +0.17(+0.55%)
Jan 10, 2011 31.03 31.06 30.81 31.02 957,417 -0.04(-0.12%)
Jan 07, 2011 31.04 31.16 30.84 31.05 1,037,913 -0.01(-0.04%)
Jan 06, 2011 30.82 31.12 30.82 31.06 728,687 +0.14(+0.47%)
Jan 05, 2011 30.68 30.99 30.62 30.92 1,792,276 +0.25(+0.80%)
Jan 04, 2011 30.99 30.99 30.52 30.68 1,110,043 -0.13(-0.41%)
Jan 03, 2011 30.68 31.08 30.66 30.80 1,324,671 +0.28(+0.93%)
Dec 31, 2010 30.77 30.77 30.47 30.52 788,628 -0.18(-0.60%)
Dec 30, 2010 30.68 30.83 30.65 30.70 1,303,676 -0.10(-0.32%)
Dec 29, 2010 30.75 30.89 30.75 30.80 1,308,494 -0.03(-0.10%)
Dec 28, 2010 31.04 31.04 30.79 30.83 769,518 -0.11(-0.37%)
Dec 27, 2010 30.96 31.02 30.71 30.94 546,209 +0.02(+0.05%)
Dec 23, 2010 30.86 30.95 30.76 30.93 974,145 +0.02(+0.05%)
Dec 22, 2010 31.01 31.01 30.87 30.91 526,636 +0.01(+0.04%)
Dec 21, 2010 30.94 30.96 30.75 30.90 485,113 +0.12(+0.38%)
Dec 20, 2010 30.89 30.93 30.60 30.78 725,592 +0.01(+0.03%)
Dec 17, 2010 30.45 30.85 30.44 30.77 2,037,074 +0.38(+1.24%)
Dec 16, 2010 30.02 30.42 29.99 30.39 1,033,297 +0.36(+1.20%)
Dec 15, 2010 29.91 30.27 29.87 30.04 1,117,693 +0.12(+0.40%)
Dec 14, 2010 29.73 29.99 29.67 29.91 1,364,361 +0.32(+1.09%)
Dec 13, 2010 29.93 29.93 29.54 29.59 1,000,076 -0.13(-0.43%)
Dec 10, 2010 29.50 29.81 29.40 29.72 2,108,641 +0.33(+1.12%)
Dec 09, 2010 29.32 29.44 29.26 29.39 338,915 +0.19(+0.65%)
Dec 08, 2010 29.30 29.34 29.16 29.20 408,346 +0.08(+0.28%)
Dec 07, 2010 29.18 29.38 29.10 29.12 1,838,360 +0.06(+0.21%)
Dec 06, 2010 29.12 29.12 28.92 29.06 1,127,791 -0.14(-0.49%)
Dec 03, 2010 28.86 29.24 28.86 29.20 1,093,707 +0.15(+0.51%)
Dec 02, 2010 29.04 29.08 28.83 29.05 878,470 +0.17(+0.58%)
Dec 01, 2010 28.89 29.07 28.82 28.89 2,084,600 +0.33(+1.17%)
Nov 30, 2010 28.57 28.69 28.47 28.55 1,843,377 -0.29(-1.01%)
Nov 29, 2010 29.08 29.08 28.55 28.84 1,253,435 -0.24(-0.82%)
Nov 26, 2010 28.95 29.15 28.94 29.08 1,078,726 -0.11(-0.38%)
Nov 24, 2010 29.09 29.19 29.19 29.19 1,899,743 +0.44(+1.53%)
Nov 23, 2010 28.97 28.97 28.60 28.75 1,712,809 -0.31(-1.06%)
Nov 22, 2010 28.95 29.17 28.77 29.06 1,739,792 +0.17(+0.60%)
Nov 19, 2010 28.78 28.96 28.69 28.89 1,928,324 +0.03(+0.11%)
Nov 18, 2010 28.85 29.00 28.69 28.85 2,862,242 +0.44(+1.55%)
Nov 17, 2010 28.36 28.46 28.26 28.41 2,937,002 +0.05(+0.18%)
Nov 16, 2010 28.40 28.67 28.26 28.36 2,624,476 -0.28(-0.99%)
Nov 15, 2010 28.55 28.77 28.53 28.64 1,629,928 +0.17(+0.61%)
Nov 12, 2010 28.57 28.72 28.34 28.47 1,607,665 -0.35(-1.22%)
Nov 11, 2010 28.45 28.87 28.45 28.82 1,060,078 +0.10(+0.34%)
Nov 10, 2010 28.56 28.78 28.38 28.73 1,860,654 +0.15(+0.51%)
Nov 09, 2010 28.99 28.99 28.49 28.58 773,565 -0.25(-0.88%)
Nov 08, 2010 28.91 28.91 28.65 28.83 955,617 -0.11(-0.40%)
Nov 05, 2010 29.15 29.15 28.79 28.95 1,961,405 -0.17(-0.58%)
Nov 04, 2010 29.33 29.43 29.09 29.12 1,125,710 -0.06(-0.21%)
Nov 03, 2010 29.31 29.31 28.96 29.18 1,869,681 +0.03(+0.10%)
Nov 02, 2010 29.15 29.28 29.04 29.15 2,843,462 +0.13(+0.44%)
Nov 01, 2010 29.32 29.35 28.89 29.02 1,438,870 -0.15(-0.52%)
Oct 29, 2010 29.13 29.32 29.13 29.17 553,714 -0.05(-0.16%)
Oct 28, 2010 29.48 29.48 29.08 29.22 1,346,310 +0.17(+0.57%)
Oct 27, 2010 28.74 29.10 28.73 29.05 1,488,165 +0.06(+0.21%)
Oct 25, 2010 28.97 29.30 28.97 28.99 1,709,484 +0.16(+0.55%)
Oct 22, 2010 28.78 28.87 28.64 28.83 1,564,342 +0.05(+0.18%)
Oct 21, 2010 28.96 29.12 28.52 28.78 3,014,611 -0.03(-0.11%)
Oct 20, 2010 28.85 29.08 28.65 28.81 2,693,618 +0.02(+0.06%)
Oct 19, 2010 28.86 29.13 28.61 28.79 2,992,238 -0.46(-1.56%)
Oct 18, 2010 28.97 29.25 28.97 29.25 1,096,419 +0.14(+0.47%)
Oct 15, 2010 28.64 29.11 28.63 29.11 945,075 +0.33(+1.13%)
Oct 14, 2010 28.83 28.91 28.65 28.79 864,113 -0.08(-0.29%)
Oct 13, 2010 29.04 29.04 28.79 28.87 1,697,194 +0.10(+0.36%)
Oct 12, 2010 28.48 28.80 28.28 28.77 3,198,696 +0.17(+0.59%)
Oct 11, 2010 28.53 28.72 28.52 28.60 1,227,153 -0.00(-0.01%)
Oct 08, 2010 28.37 28.71 28.31 28.60 1,952,595 +0.21(+0.72%)
Oct 07, 2010 28.42 28.45 28.17 28.40 1,006,733 +0.05(+0.16%)
Oct 06, 2010 28.56 28.58 28.23 28.35 1,959,581 -0.21(-0.72%)
Oct 05, 2010 28.11 28.60 28.11 28.56 5,385,783 +0.55(+1.96%)
Oct 04, 2010 28.12 28.24 27.83 28.01 1,836,315 -0.18(-0.63%)
Oct 01, 2010 28.36 28.38 27.99 28.18 1,260,662 +0.01(+0.03%)
Sep 30, 2010 28.29 28.39 28.00 28.17 2,026,700 +0.03(+0.12%)
Sep 29, 2010 28.24 28.34 28.05 28.14 3,537,921 -0.23(-0.81%)
Sep 28, 2010 28.32 28.40 27.99 28.37 1,329,438 +0.17(+0.60%)
Sep 27, 2010 28.38 28.40 28.14 28.20 4,489,994 -0.23(-0.80%)
Sep 24, 2010 28.25 28.46 28.15 28.43 2,855,483 +0.28(+1.00%)
Sep 23, 2010 28.15 28.40 28.00 28.15 1,741,025 -0.12(-0.42%)
Sep 22, 2010 28.21 28.58 28.14 28.26 2,435,588 -0.11(-0.38%)
Sep 21, 2010 28.27 28.51 28.27 28.37 1,208,477 +0.01(+0.05%)
Sep 20, 2010 28.09 28.42 27.92 28.36 1,659,938 +0.42(+1.52%)
Sep 17, 2010 28.08 28.08 27.74 27.93 1,982,603 -0.03(-0.11%)
Sep 15, 2010 27.60 28.01 27.55 27.96 1,115,612 +0.23(+0.82%)
Sep 14, 2010 27.66 27.85 27.62 27.74 2,826,780 -0.01(-0.02%)
Sep 13, 2010 27.89 27.89 27.64 27.74 1,544,558 +0.10(+0.35%)
Sep 10, 2010 27.40 27.69 27.39 27.64 1,756,793 +0.27(+0.99%)
Sep 09, 2010 27.38 27.43 27.23 27.37 1,144,419 +0.21(+0.76%)
Sep 08, 2010 26.85 27.24 26.78 27.17 1,936,972 +0.45(+1.70%)
Sep 07, 2010 26.79 26.89 26.66 26.71 949,232 -0.27(-1.01%)
Sep 03, 2010 26.92 27.04 26.78 26.98 1,641,324 +0.25(+0.93%)
Sep 02, 2010 26.43 26.74 26.30 26.74 1,817,870 +0.32(+1.20%)
Sep 01, 2010 25.97 26.45 25.97 26.42 1,288,750 +0.75(+2.91%)
Aug 31, 2010 25.63 25.97 25.59 25.67 2,089,843 -0.14(-0.53%)
Aug 30, 2010 25.95 26.19 25.78 25.81 1,713,473 -0.33(-1.25%)
Aug 27, 2010 25.77 26.18 25.41 26.13 1,100,505 +0.41(+1.60%)
Aug 26, 2010 26.10 26.10 25.60 25.72 5,458,970 -0.34(-1.32%)
Aug 25, 2010 25.43 26.11 25.43 26.07 1,001,701 +0.36(+1.40%)
Aug 24, 2010 25.98 25.98 25.61 25.71 1,677,264 -0.47(-1.78%)
Aug 23, 2010 26.41 26.61 26.13 26.17 1,144,055 -0.12(-0.47%)
Aug 20, 2010 26.22 26.38 26.04 26.30 1,119,181 -0.06(-0.24%)
Aug 19, 2010 26.83 26.87 26.23 26.36 4,217,019 -0.56(-2.06%)
Aug 18, 2010 27.04 27.12 26.68 26.92 1,531,919 -0.00(-0.01%)
Aug 17, 2010 26.97 27.06 26.69 26.92 1,126,383 +0.23(+0.84%)
Aug 16, 2010 26.43 26.86 26.42 26.69 631,982 +0.04(+0.15%)
Aug 13, 2010 26.60 26.85 26.60 26.65 763,971 -0.23(-0.85%)
Aug 12, 2010 26.20 26.98 26.20 26.88 2,892,813 +0.29(+1.08%)
Aug 11, 2010 27.01 27.04 26.54 26.59 3,798,719 -0.93(-3.37%)
Aug 10, 2010 27.23 27.68 27.17 27.52 1,123,778 -0.13(-0.47%)
Aug 09, 2010 27.71 27.71 27.42 27.65 1,367,832 +0.21(+0.75%)
Aug 06, 2010 27.13 27.49 26.89 27.45 1,919,665 +0.14(+0.53%)
Aug 05, 2010 27.22 27.44 27.20 27.30 411,073 -0.09(-0.32%)
Aug 04, 2010 27.15 27.48 27.11 27.39 1,505,564 +0.38(+1.40%)
Aug 03, 2010 26.86 27.18 26.80 27.01 2,211,339 +0.05(+0.18%)
Aug 02, 2010 26.73 27.10 26.70 26.96 1,751,867 +0.49(+1.86%)
Jul 30, 2010 25.81 26.60 25.73 26.47 4,219,104 +0.44(+1.69%)
Jul 29, 2010 26.23 26.51 25.73 26.03 1,745,295 -0.08(-0.31%)
Jul 28, 2010 26.60 26.80 26.07 26.11 2,741,141 -0.54(-2.03%)
Jul 27, 2010 27.02 27.02 26.49 26.65 2,123,337 -0.15(-0.56%)
Jul 26, 2010 26.33 26.88 26.11 26.80 5,409,831 +0.75(+2.90%)
Jul 23, 2010 25.75 26.11 25.31 26.05 10,837,881 +0.24(+0.92%)
Jul 22, 2010 25.66 26.00 25.63 25.81 1,760,711 +0.46(+1.83%)
Jul 21, 2010 25.83 25.83 25.27 25.35 3,098,671 -0.22(-0.84%)
Jul 20, 2010 25.08 25.56 25.07 25.56 2,024,061 +0.05(+0.18%)
Jul 19, 2010 25.48 25.57 25.24 25.52 1,142,637 +0.19(+0.76%)
Jul 16, 2010 26.09 26.17 25.29 25.32 4,287,601 -0.89(-3.38%)
Jul 15, 2010 26.16 26.43 26.02 26.21 1,611,164 +0.08(+0.30%)
Jul 14, 2010 26.10 26.24 25.98 26.13 518,901 -0.06(-0.21%)
Jul 13, 2010 25.89 26.25 25.83 26.19 2,371,676 +0.61(+2.39%)
Jul 12, 2010 25.81 26.00 25.53 25.58 1,082,757 -0.39(-1.48%)
Jul 09, 2010 25.43 25.97 25.43 25.96 2,151,416 +0.37(+1.44%)
Jul 08, 2010 25.40 25.59 25.18 25.59 2,032,139 +0.44(+1.75%)
Jul 07, 2010 24.72 25.18 24.49 25.15 3,383,700 +0.42(+1.72%)
Jul 06, 2010 25.18 25.37 24.57 24.73 3,116,158 -0.30(-1.20%)
Jul 02, 2010 25.09 25.30 24.91 25.03 2,783,977 +0.18(+0.72%)
Jul 01, 2010 25.28 25.28 24.34 24.85 6,265,165 -0.48(-1.88%)
Jun 30, 2010 25.64 25.88 25.28 25.32 1,668,068 -0.37(-1.45%)
Jun 29, 2010 26.22 26.24 25.57 25.70 2,424,210 -1.11(-4.14%)
Jun 25, 2010 26.36 26.93 26.26 26.81 2,678,910 +0.47(+1.80%)
Jun 24, 2010 26.32 26.60 26.23 26.33 1,429,022 -0.21(-0.78%)
Jun 23, 2010 26.62 26.69 26.30 26.54 942,580 +0.03(+0.11%)
Jun 22, 2010 26.96 27.12 26.47 26.51 3,095,692 -0.34(-1.25%)
Jun 21, 2010 27.54 27.61 26.74 26.85 3,217,387 -0.39(-1.43%)
Jun 18, 2010 27.22 27.34 27.02 27.24 2,483,065 +0.11(+0.42%)
Jun 17, 2010 27.21 27.21 26.79 27.12 2,013,256 +0.05(+0.17%)
Jun 16, 2010 26.80 27.27 26.80 27.08 865,524 -0.08(-0.30%)
Jun 15, 2010 26.91 27.19 26.72 27.16 809,712 +0.54(+2.01%)
Jun 14, 2010 26.71 27.01 26.59 26.62 1,178,289 +0.08(+0.31%)
Jun 11, 2010 25.84 26.60 25.84 26.54 1,417,715 +0.29(+1.11%)
Jun 10, 2010 25.79 26.25 25.71 26.25 1,559,346 +0.79(+3.11%)
Jun 09, 2010 25.80 25.92 25.36 25.46 3,909,167 -0.08(-0.33%)
Jun 08, 2010 25.91 25.92 25.15 25.54 3,544,019 -0.28(-1.08%)
Jun 07, 2010 26.39 26.50 25.80 25.82 1,677,141 -0.40(-1.52%)
Jun 04, 2010 26.63 26.85 26.14 26.22 3,605,362 -1.05(-3.85%)
Jun 03, 2010 27.07 27.27 26.88 27.27 3,047,245 +0.28(+1.04%)
Jun 02, 2010 26.23 26.99 26.18 26.99 4,562,057 +0.95(+3.65%)
Jun 01, 2010 26.10 26.71 25.99 26.04 1,650,357 -0.50(-1.88%)
May 28, 2010 26.64 26.79 26.34 26.54 3,663,586 -0.11(-0.40%)
May 27, 2010 26.39 26.66 26.30 26.64 3,117,900 +0.67(+2.59%)
May 26, 2010 26.30 26.62 25.88 25.97 5,656,716 -0.32(-1.22%)
May 25, 2010 25.71 26.29 25.40 26.29 3,559,162 -0.05(-0.17%)
May 24, 2010 26.40 26.64 26.15 26.34 2,600,526 -0.04(-0.16%)
May 21, 2010 25.96 26.65 25.94 26.38 3,523,445 -0.04(-0.15%)
May 20, 2010 26.52 27.16 26.29 26.42 5,136,970 -1.08(-3.93%)
May 19, 2010 27.51 27.74 27.19 27.50 3,516,056 -0.07(-0.25%)
May 18, 2010 28.03 28.11 27.49 27.57 3,527,210 -0.32(-1.15%)
May 17, 2010 27.90 28.05 27.31 27.89 3,278,394 +0.06(+0.22%)
May 14, 2010 28.12 28.31 27.54 27.83 4,252,497 -0.55(-1.95%)
May 13, 2010 28.66 28.73 28.34 28.38 1,603,477 -0.34(-1.19%)
May 12, 2010 28.27 28.72 28.16 28.72 2,725,863 +0.56(+2.00%)
May 11, 2010 28.27 28.45 27.47 28.16 3,729,077 +0.31(+1.10%)
May 10, 2010 27.75 28.32 27.63 27.85 7,829,927 +0.89(+3.28%)
May 07, 2010 27.80 27.89 26.63 26.97 10,997,548 -1.23(-4.35%)
May 06, 2010 28.86 29.03 22.87 28.19 13,604,178 -0.80(-2.77%)
May 05, 2010 28.83 29.00 28.36 29.00 4,168,098 -0.59(-2.00%)
May 04, 2010 29.90 29.96 29.34 29.59 3,642,529 -0.59(-1.97%)
May 03, 2010 30.11 30.27 29.82 30.18 1,413,301 +0.38(+1.27%)
Apr 30, 2010 30.02 30.30 29.74 29.80 3,264,435 -0.21(-0.70%)
Apr 29, 2010 29.30 30.35 29.30 30.01 7,901,733 +0.77(+2.64%)
Apr 28, 2010 29.18 29.30 29.06 29.24 2,445,484 +0.15(+0.53%)
Apr 27, 2010 29.30 29.70 29.02 29.09 2,143,470 -0.41(-1.41%)
Apr 26, 2010 29.66 29.77 29.45 29.50 1,984,063 -0.16(-0.53%)
Apr 23, 2010 29.38 29.84 29.34 29.66 2,363,470 +0.26(+0.89%)
Apr 22, 2010 29.40 29.45 29.04 29.40 2,052,774 -0.26(-0.87%)
Apr 21, 2010 30.06 30.06 29.44 29.66 6,340,081 -0.49(-1.63%)
Apr 20, 2010 30.17 30.17 29.90 30.15 3,658,636 +0.11(+0.37%)
Apr 19, 2010 30.09 30.29 29.78 30.04 3,096,877 -0.11(-0.37%)
Apr 16, 2010 30.28 30.33 29.84 30.15 1,920,470 -0.14(-0.45%)
Apr 15, 2010 30.23 30.35 30.19 30.28 564,367 +0.07(+0.23%)
Apr 14, 2010 30.30 30.30 30.03 30.22 2,010,792 +0.14(+0.48%)
Apr 13, 2010 30.04 30.09 29.87 30.07 1,252,997 +0.08(+0.27%)
Apr 12, 2010 29.93 30.07 29.75 29.99 712,243 -0.09(-0.29%)
Apr 09, 2010 30.12 30.12 29.87 30.08 1,151,316 +0.01(+0.03%)
Apr 08, 2010 29.89 30.13 29.73 30.07 1,266,126 -0.01(-0.04%)
Apr 07, 2010 30.37 30.37 29.90 30.08 1,216,384 -0.16(-0.54%)
Apr 06, 2010 30.05 30.36 30.05 30.24 1,028,118 -0.01(-0.02%)
Apr 05, 2010 30.19 30.25 29.94 30.25 1,080,994 +0.25(+0.83%)
Apr 01, 2010 29.92 30.00 30.00 30.00 1,461,341 +0.29(+0.99%)
Mar 31, 2010 29.82 29.97 29.67 29.71 1,312,577 -0.21(-0.69%)
Mar 30, 2010 29.93 30.02 29.77 29.91 1,512,763 -0.12(-0.39%)
Mar 29, 2010 29.99 30.06 29.92 30.03 1,036,514 +0.21(+0.69%)
Mar 26, 2010 30.18 30.18 29.65 29.83 2,329,679 -0.12(-0.40%)
Mar 25, 2010 30.38 30.38 29.93 29.95 2,087,361 -0.21(-0.70%)
Mar 24, 2010 30.19 30.55 30.13 30.16 2,148,395 -0.35(-1.14%)
Mar 23, 2010 30.36 30.51 30.11 30.51 1,310,046 +0.36(+1.20%)
Mar 22, 2010 29.57 30.21 29.57 30.14 2,377,113 +0.26(+0.86%)
Mar 19, 2010 29.78 29.91 29.76 29.89 2,394,395 -0.01(-0.03%)
Mar 18, 2010 29.60 29.90 29.56 29.90 1,038,189 +0.26(+0.88%)
Mar 17, 2010 29.85 29.85 29.58 29.63 1,606,440 -0.11(-0.36%)
Mar 16, 2010 29.70 29.79 29.49 29.74 1,408,400 +0.15(+0.52%)
Mar 15, 2010 29.47 29.67 29.41 29.59 2,141,376 -0.23(-0.78%)
Mar 12, 2010 29.95 29.99 29.44 29.82 2,512,992 +0.14(+0.47%)
Mar 11, 2010 29.54 29.77 29.37 29.68 2,249,333 +0.08(+0.26%)
Mar 10, 2010 29.43 29.65 29.41 29.60 2,623,312 +0.26(+0.90%)
Mar 09, 2010 28.89 29.34 28.75 29.34 2,543,630 +0.32(+1.09%)
Mar 08, 2010 29.17 29.17 28.97 29.02 1,202,031 -0.09(-0.33%)
Mar 05, 2010 28.83 29.11 28.79 29.11 1,698,636 +0.45(+1.56%)
Mar 04, 2010 28.71 28.79 28.53 28.67 1,490,696 -0.05(-0.16%)
Mar 03, 2010 28.83 28.86 28.63 28.71 892,976 -0.12(-0.42%)
Mar 02, 2010 28.48 28.90 28.48 28.83 1,682,884 +0.28(+0.97%)
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.