Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 90.57 90.58 89.16 89.62 3,792,958 -0.80(-0.88%)
Sep 29, 2014 89.36 91.03 89.29 90.42 2,541,740 -0.11(-0.13%)
Sep 26, 2014 90.07 90.61 89.42 90.53 3,675,533 +0.80(+0.89%)
Sep 25, 2014 91.33 91.73 89.32 89.74 4,502,713 -1.74(-1.90%)
Sep 24, 2014 89.37 91.56 89.32 91.48 3,195,850 +2.50(+2.80%)
Sep 23, 2014 88.58 89.78 88.53 88.98 3,056,360 -0.29(-0.32%)
Sep 22, 2014 90.14 90.14 88.47 89.27 3,283,348 -0.88(-0.97%)
Sep 19, 2014 90.46 90.80 89.45 90.15 2,512,058 +0.05(+0.06%)
Sep 18, 2014 89.74 90.10 89.28 90.10 1,371,265 +0.68(+0.77%)
Sep 17, 2014 89.09 89.88 88.58 89.41 3,876,762 +0.71(+0.80%)
Sep 16, 2014 86.71 88.91 86.49 88.70 4,068,875 +1.55(+1.78%)
Sep 15, 2014 87.82 88.10 86.35 87.15 3,641,451 -1.14(-1.29%)
Sep 12, 2014 89.34 89.58 87.86 88.29 2,544,763 -1.24(-1.38%)
Sep 11, 2014 89.57 89.95 88.57 89.53 2,048,993 -0.35(-0.39%)
Sep 10, 2014 88.30 89.95 88.27 89.88 2,314,737 +1.61(+1.83%)
Sep 09, 2014 89.28 89.32 87.97 88.26 2,310,029 -1.17(-1.31%)
Sep 08, 2014 88.30 89.49 88.30 89.44 1,939,390 +0.81(+0.91%)
Sep 05, 2014 88.60 88.81 86.98 88.63 4,032,946 -0.10(-0.12%)
Sep 04, 2014 90.24 90.40 88.51 88.74 3,730,635 -1.49(-1.65%)
Sep 03, 2014 90.76 91.02 89.94 90.22 1,744,954 -0.20(-0.22%)
Sep 02, 2014 91.06 91.28 90.02 90.42 3,107,689 -0.16(-0.17%)
Aug 29, 2014 89.81 90.58 90.58 90.58 1,841,624 +0.80(+0.89%)
Aug 28, 2014 89.42 90.51 89.42 89.78 2,881,784 -0.31(-0.34%)
Aug 27, 2014 90.25 90.63 89.78 90.09 2,877,183 -0.21(-0.24%)
Aug 26, 2014 89.45 90.55 89.28 90.31 2,756,391 +1.01(+1.13%)
Aug 25, 2014 88.03 89.38 88.03 89.30 3,408,680 +2.03(+2.33%)
Aug 22, 2014 86.64 87.43 86.27 87.27 1,761,477 +0.65(+0.75%)
Aug 21, 2014 87.45 87.72 86.36 86.62 3,460,455 -0.79(-0.90%)
Aug 20, 2014 87.45 87.97 87.07 87.40 2,040,343 -0.12(-0.14%)
Aug 19, 2014 87.43 87.74 86.67 87.53 2,928,045 +0.33(+0.38%)
Aug 18, 2014 86.99 87.54 86.85 87.19 3,975,242 +0.92(+1.06%)
Aug 15, 2014 86.02 86.37 85.24 86.28 3,301,899 +0.72(+0.85%)
Aug 14, 2014 84.42 85.59 84.19 85.55 2,846,313 +1.33(+1.58%)
Aug 13, 2014 82.90 84.37 82.83 84.22 3,346,929 +1.79(+2.17%)
Aug 12, 2014 82.85 82.90 82.18 82.43 2,491,721 -0.51(-0.61%)
Aug 11, 2014 82.90 83.44 82.16 82.94 2,018,553 +0.56(+0.68%)
Aug 08, 2014 81.07 82.57 81.07 82.37 3,824,411 +1.09(+1.35%)
Aug 07, 2014 82.68 82.85 81.02 81.28 3,065,263 -1.20(-1.46%)
Aug 06, 2014 81.64 83.19 81.50 82.48 2,668,718 +0.06(+0.07%)
Aug 05, 2014 82.20 83.19 81.71 82.42 2,506,730 -0.14(-0.17%)
Aug 04, 2014 82.39 82.93 81.53 82.56 2,690,603 +0.59(+0.72%)
Aug 01, 2014 81.68 83.14 81.06 81.98 4,854,734 -0.18(-0.22%)
Jul 31, 2014 83.45 83.67 81.89 82.16 5,176,096 -2.10(-2.50%)
Jul 30, 2014 84.80 85.42 83.94 84.26 3,616,208 +0.81(+0.97%)
Jul 29, 2014 82.51 83.90 82.32 83.45 2,546,610 +0.94(+1.14%)
Jul 28, 2014 82.96 83.21 81.86 82.51 2,913,347 -0.70(-0.85%)
Jul 25, 2014 83.52 83.64 82.52 83.21 3,417,614 -0.46(-0.54%)
Jul 24, 2014 85.16 85.16 83.42 83.67 5,242,672 -1.27(-1.50%)
Jul 23, 2014 84.43 85.26 84.18 84.94 5,587,131 +1.85(+2.23%)
Jul 22, 2014 82.63 83.48 82.63 83.09 3,595,365 +0.92(+1.12%)
Jul 21, 2014 81.54 82.38 81.08 82.17 3,425,555 +0.15(+0.19%)
Jul 18, 2014 79.96 82.30 79.81 82.01 7,425,430 +2.40(+3.01%)
Jul 17, 2014 80.62 81.71 79.38 79.61 8,397,107 -1.79(-2.19%)
Jul 16, 2014 82.87 83.00 81.29 81.40 7,424,551 -1.28(-1.55%)
Jul 15, 2014 84.50 84.75 82.18 82.68 8,294,431 -1.86(-2.20%)
Jul 14, 2014 84.93 85.11 84.15 84.54 1,874,182 +0.44(+0.52%)
Jul 11, 2014 83.66 84.45 83.30 84.10 1,787,117 +0.42(+0.50%)
Jul 10, 2014 82.39 84.13 82.17 83.68 3,174,383 -0.23(-0.27%)
Jul 09, 2014 82.96 84.08 82.00 83.91 4,167,047 +0.83(+1.00%)
Jul 08, 2014 84.47 84.67 82.46 83.07 6,825,788 -1.79(-2.11%)
Jul 07, 2014 86.92 87.09 84.78 84.86 6,030,000 -2.27(-2.61%)
Jul 03, 2014 86.89 87.13 87.13 87.13 1,870,933 +0.48(+0.56%)
Jul 02, 2014 86.21 87.05 85.83 86.65 2,205,537 +0.47(+0.54%)
Jul 01, 2014 84.80 86.24 84.56 86.18 3,445,260 +1.99(+2.37%)
Jun 30, 2014 84.15 84.54 83.73 84.19 3,142,335 +0.10(+0.12%)
Jun 27, 2014 83.85 84.09 83.25 84.09 3,026,803 +0.11(+0.14%)
Jun 26, 2014 83.57 83.98 82.79 83.97 2,474,389 +0.16(+0.20%)
Jun 25, 2014 83.08 84.38 83.08 83.81 2,215,533 +0.13(+0.16%)
Jun 24, 2014 84.02 85.12 83.31 83.68 4,639,739 +0.84(+1.02%)
Jun 23, 2014 83.74 84.09 82.70 82.84 3,261,925 -0.89(-1.07%)
Jun 20, 2014 82.23 83.73 82.16 83.73 4,443,901 +1.66(+2.03%)
Jun 19, 2014 81.89 82.26 81.44 82.07 2,892,143 +0.23(+0.28%)
Jun 18, 2014 81.26 81.86 80.67 81.84 2,525,452 +0.68(+0.84%)
Jun 17, 2014 81.09 81.69 80.72 81.15 2,165,062 -0.24(-0.29%)
Jun 16, 2014 81.04 82.03 80.64 81.39 3,050,269 +0.29(+0.36%)
Jun 13, 2014 81.31 81.53 80.30 81.09 2,922,549 -0.08(-0.10%)
Jun 12, 2014 81.07 81.97 80.80 81.17 2,827,970 -0.39(-0.48%)
Jun 11, 2014 81.02 82.08 80.80 81.57 3,914,379 -0.09(-0.11%)
Jun 10, 2014 81.23 81.86 80.53 81.66 4,179,317 +1.05(+1.30%)
Jun 06, 2014 80.77 80.80 79.91 80.60 2,060,576 +0.29(+0.37%)
Jun 05, 2014 79.84 80.82 79.29 80.31 3,284,756 +0.56(+0.71%)
Jun 04, 2014 78.71 79.83 78.39 79.75 2,771,043 +0.84(+1.06%)
Jun 03, 2014 77.99 78.94 77.78 78.91 2,774,355 +0.33(+0.42%)
Jun 02, 2014 78.61 78.75 77.38 78.58 2,934,594 +0.10(+0.13%)
May 30, 2014 78.94 79.13 77.97 78.47 3,021,249 -0.45(-0.57%)
May 29, 2014 78.61 79.36 78.59 78.92 1,554,893 +0.45(+0.57%)
May 28, 2014 79.00 79.03 78.28 78.47 3,558,407 -0.29(-0.37%)
May 27, 2014 77.53 78.83 77.50 78.76 4,444,722 +1.91(+2.48%)
May 23, 2014 76.94 76.85 76.85 76.85 2,612,224 +0.11(+0.14%)
May 22, 2014 75.33 77.39 75.01 76.75 3,598,900 +1.50(+1.99%)
May 21, 2014 74.83 75.78 74.62 75.25 2,349,533 +0.45(+0.60%)
May 20, 2014 75.79 75.85 74.37 74.80 3,993,592 -1.03(-1.36%)
May 19, 2014 74.19 75.97 74.17 75.82 2,762,393 +1.05(+1.40%)
May 16, 2014 75.02 75.26 73.76 74.78 3,476,917 -0.16(-0.22%)
May 15, 2014 75.33 75.85 73.82 74.94 5,146,866 -0.85(-1.13%)
May 14, 2014 75.28 76.58 74.76 75.80 4,068,139 +0.29(+0.39%)
May 13, 2014 76.15 76.62 75.42 75.50 3,539,112 -0.46(-0.61%)
May 12, 2014 74.63 76.12 74.38 75.96 5,603,618 +1.79(+2.42%)
May 09, 2014 72.88 74.17 72.07 74.17 4,237,827 +1.01(+1.38%)
May 08, 2014 73.96 75.71 73.00 73.16 4,321,106 -1.35(-1.82%)
May 07, 2014 75.42 75.44 73.04 74.51 4,663,055 -0.61(-0.81%)
May 06, 2014 76.16 76.51 74.99 75.11 3,369,610 -1.29(-1.69%)
May 05, 2014 74.04 76.41 73.81 76.41 4,273,078 +1.39(+1.85%)
May 02, 2014 76.25 76.34 74.58 75.02 5,613,421 -1.13(-1.48%)
May 01, 2014 75.29 76.94 74.72 76.15 4,429,381 +0.74(+0.98%)
Apr 30, 2014 74.68 75.42 73.70 75.42 4,235,803 +0.38(+0.51%)
Apr 29, 2014 73.54 75.41 72.99 75.04 6,402,056 +1.97(+2.70%)
Apr 28, 2014 73.93 74.77 71.21 73.06 10,471,468 -0.29(-0.40%)
Apr 25, 2014 74.48 75.10 73.18 73.36 8,455,189 -1.85(-2.46%)
Apr 24, 2014 76.34 76.39 73.24 75.21 8,622,129 -0.45(-0.59%)
Apr 23, 2014 77.14 77.22 75.09 75.66 7,356,788 -1.22(-1.59%)
Apr 22, 2014 75.45 77.25 75.33 76.88 12,000,331 +2.42(+3.25%)
Apr 21, 2014 73.31 74.46 72.51 74.46 6,662,503 +1.70(+2.33%)
Apr 17, 2014 72.51 72.77 72.77 72.77 9,070,426 -0.19(-0.26%)
Apr 16, 2014 72.17 73.09 71.22 72.95 14,000,908 +1.68(+2.35%)
Apr 15, 2014 70.98 72.09 67.96 71.28 19,591,450 +0.73(+1.04%)
Apr 14, 2014 71.54 72.53 69.22 70.54 12,574,391 -0.03(-0.04%)
Apr 11, 2014 71.69 74.02 70.50 70.57 21,194,550 -2.11(-2.90%)
Apr 10, 2014 76.83 76.83 71.96 72.68 13,960,821 -4.32(-5.61%)
Apr 09, 2014 74.37 77.05 74.35 77.00 8,436,086 +3.03(+4.10%)
Apr 08, 2014 74.65 74.80 72.44 73.97 12,064,968 -0.32(-0.44%)
Apr 07, 2014 73.64 75.69 72.80 74.29 16,603,271 +0.50(+0.67%)
Apr 04, 2014 77.62 77.91 73.32 73.79 17,057,596 -3.08(-4.01%)
Apr 03, 2014 79.24 79.31 76.11 76.88 9,298,633 -2.26(-2.85%)
Apr 02, 2014 79.96 80.38 78.44 79.13 5,768,774 -0.02(-0.02%)
Apr 01, 2014 78.19 80.12 77.95 79.15 9,826,521 +1.72(+2.22%)
Mar 31, 2014 75.69 77.49 75.69 77.43 9,587,510 +2.30(+3.06%)
Mar 28, 2014 77.50 78.13 74.90 75.13 11,675,836 -2.21(-2.86%)
Mar 27, 2014 76.71 78.19 74.91 77.34 11,035,826 +0.34(+0.45%)
Mar 26, 2014 79.26 79.88 76.97 77.00 10,624,657 -1.42(-1.82%)
Mar 25, 2014 79.15 80.45 77.19 78.43 10,655,084 +0.07(+0.09%)
Mar 24, 2014 81.02 81.15 76.26 78.36 19,869,486 -2.22(-2.76%)
Mar 21, 2014 85.26 85.26 80.53 80.58 16,771,301 -4.01(-4.74%)
Mar 20, 2014 84.70 85.20 84.05 84.59 2,996,913 -0.40(-0.47%)
Mar 19, 2014 86.16 86.27 84.41 84.99 4,241,368 -0.90(-1.05%)
Mar 18, 2014 84.20 85.92 83.99 85.89 4,276,399 +2.21(+2.64%)
Mar 17, 2014 84.08 85.09 83.53 83.68 4,892,116 +0.52(+0.63%)
Mar 14, 2014 82.87 84.09 82.47 83.15 7,385,361 -0.30(-0.36%)
Mar 13, 2014 86.08 86.09 82.88 83.46 7,859,430 -2.19(-2.56%)
Mar 12, 2014 84.14 85.65 83.90 85.65 7,112,843 +0.80(+0.94%)
Mar 11, 2014 85.69 86.26 84.52 84.86 4,061,205 -0.47(-0.55%)
Mar 10, 2014 84.96 85.40 83.76 85.32 4,367,156 +0.36(+0.42%)
Mar 07, 2014 86.48 86.56 83.35 84.96 11,905,581 -0.57(-0.67%)
Mar 06, 2014 88.34 88.63 85.11 85.53 10,541,317 -2.34(-2.67%)
Mar 05, 2014 88.49 88.57 87.58 87.87 2,276,799 -0.31(-0.35%)
Mar 04, 2014 87.87 88.58 87.69 88.18 4,977,984 +1.74(+2.02%)
Mar 03, 2014 84.85 86.75 84.76 86.44 7,682,503 -0.17(-0.19%)
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%)
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.