Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 26.76 26.76 26.29 26.65 1,828,022 -0.11(-0.40%)
Sep 29, 2009 26.92 26.96 26.64 26.76 716,108 -0.11(-0.41%)
Sep 28, 2009 26.53 27.02 26.53 26.87 1,094,255 +0.42(+1.57%)
Sep 25, 2009 26.35 26.63 26.35 26.45 1,894,177 -0.01(-0.02%)
Sep 24, 2009 26.80 26.80 26.28 26.46 1,848,890 -0.22(-0.81%)
Sep 23, 2009 27.15 27.15 26.67 26.67 2,191,468 -0.36(-1.32%)
Sep 22, 2009 27.50 27.51 27.03 27.03 1,801,302 -0.35(-1.29%)
Sep 21, 2009 26.99 27.49 26.99 27.39 1,960,477 +0.32(+1.19%)
Sep 18, 2009 27.08 27.16 26.88 27.06 1,209,005 +0.09(+0.32%)
Sep 17, 2009 26.82 27.03 26.82 26.98 1,426,065 +0.12(+0.46%)
Sep 16, 2009 26.71 26.85 26.60 26.85 1,265,408 +0.27(+1.01%)
Sep 15, 2009 26.61 26.73 26.47 26.59 1,597,972 -0.00(-0.01%)
Sep 14, 2009 26.15 26.66 26.13 26.59 1,547,984 +0.28(+1.06%)
Sep 11, 2009 26.34 26.48 26.18 26.31 1,191,834 -0.05(-0.19%)
Sep 10, 2009 26.33 26.42 26.23 26.36 1,292,568 +0.07(+0.25%)
Sep 09, 2009 26.11 26.38 26.05 26.29 2,021,646 +0.31(+1.20%)
Sep 08, 2009 26.21 26.21 25.79 25.98 2,706,079 +0.11(+0.43%)
Sep 04, 2009 25.41 25.89 25.41 25.87 1,059,285 +0.47(+1.87%)
Sep 03, 2009 25.39 25.46 25.15 25.40 981,330 +0.02(+0.09%)
Sep 02, 2009 25.31 25.47 25.18 25.37 1,682,341 +0.01(+0.05%)
Sep 01, 2009 25.54 26.09 25.27 25.36 3,391,357 -0.28(-1.09%)
Aug 31, 2009 25.49 25.72 25.41 25.64 2,067,617 -0.17(-0.65%)
Aug 28, 2009 26.06 26.06 25.53 25.81 2,915,732 -0.14(-0.54%)
Aug 27, 2009 26.00 26.04 25.55 25.95 2,191,593 -0.03(-0.10%)
Aug 26, 2009 25.83 26.17 25.76 25.97 2,986,862 +0.47(+1.85%)
Aug 25, 2009 25.73 26.04 25.50 25.50 3,580,066 -0.14(-0.56%)
Aug 24, 2009 25.68 25.73 25.54 25.65 1,717,509 +0.14(+0.57%)
Aug 21, 2009 25.52 25.72 25.38 25.50 1,632,902 +0.22(+0.88%)
Aug 20, 2009 25.18 25.44 25.09 25.28 1,851,974 -0.12(-0.46%)
Aug 19, 2009 24.64 25.40 24.57 25.40 3,908,670 +0.71(+2.89%)
Aug 18, 2009 24.67 24.82 24.52 24.68 1,696,636 +0.06(+0.23%)
Aug 17, 2009 24.64 24.73 24.49 24.63 6,329,062 -0.43(-1.70%)
Aug 14, 2009 25.25 25.25 24.73 25.05 1,717,928 -0.22(-0.86%)
Aug 13, 2009 25.42 25.61 25.11 25.27 1,888,782 -0.04(-0.17%)
Aug 12, 2009 25.02 25.51 24.98 25.31 2,483,240 +0.26(+1.02%)
Aug 11, 2009 25.06 25.25 24.85 25.06 1,497,315 -0.11(-0.43%)
Aug 10, 2009 25.00 25.18 24.96 25.16 1,850,975 -0.03(-0.12%)
Aug 07, 2009 25.31 25.39 24.96 25.19 3,321,466 +0.12(+0.48%)
Aug 06, 2009 25.67 25.70 25.02 25.07 1,561,338 -0.53(-2.06%)
Aug 05, 2009 26.10 26.10 25.53 25.60 1,371,439 -0.41(-1.59%)
Aug 04, 2009 25.75 26.13 25.75 26.01 1,107,874 +0.09(+0.33%)
Aug 03, 2009 25.93 25.93 25.58 25.93 1,970,714 +0.13(+0.52%)
Jul 31, 2009 25.98 26.17 25.76 25.79 1,530,132 -0.23(-0.87%)
Jul 30, 2009 26.29 26.38 25.98 26.02 3,063,758 -0.10(-0.38%)
Jul 29, 2009 25.88 26.12 25.84 26.12 3,380,229 +0.10(+0.38%)
Jul 28, 2009 25.71 26.02 25.61 26.02 2,169,865 +0.42(+1.64%)
Jul 27, 2009 25.54 25.63 25.34 25.60 1,418,737 +0.03(+0.10%)
Jul 24, 2009 24.98 25.57 24.96 25.57 2,592,241 +0.50(+2.01%)
Jul 23, 2009 24.43 25.19 24.43 25.07 4,912,013 +1.11(+4.62%)
Jul 22, 2009 23.94 24.19 23.91 23.96 2,602,365 -0.04(-0.18%)
Jul 21, 2009 23.90 24.06 23.69 24.01 1,874,857 +0.24(+1.01%)
Jul 20, 2009 23.68 23.83 23.58 23.77 2,166,940 +0.27(+1.14%)
Jul 17, 2009 23.60 23.62 23.44 23.50 7,055,460 -0.02(-0.07%)
Jul 16, 2009 23.32 23.58 23.25 23.51 2,781,655 +0.20(+0.87%)
Jul 15, 2009 23.29 23.39 23.08 23.31 2,609,449 +0.25(+1.08%)
Jul 14, 2009 23.04 23.18 23.00 23.06 872,341 +0.04(+0.16%)
Jul 13, 2009 22.70 23.06 22.50 23.03 2,513,716 +0.28(+1.22%)
Jul 10, 2009 22.72 22.93 22.61 22.75 1,486,446 -0.06(-0.24%)
Jul 09, 2009 22.92 22.94 22.73 22.80 1,601,574 -0.10(-0.43%)
Jul 08, 2009 23.21 23.26 22.76 22.90 3,066,453 +0.20(+0.89%)
Jul 07, 2009 23.05 23.06 22.69 22.70 2,745,650 -0.38(-1.66%)
Jul 06, 2009 22.90 23.08 22.73 23.08 2,475,164 +0.03(+0.11%)
Jul 02, 2009 23.30 23.32 22.95 23.06 3,403,673 -0.62(-2.63%)
Jul 01, 2009 23.82 23.88 23.62 23.68 2,728,165 -0.15(-0.65%)
Jun 30, 2009 23.90 24.03 23.66 23.83 2,605,550 -0.07(-0.30%)
Jun 29, 2009 23.85 23.95 23.45 23.90 2,765,852 +0.05(+0.21%)
Jun 26, 2009 23.57 23.92 23.45 23.85 2,389,705 +0.22(+0.94%)
Jun 25, 2009 23.33 23.67 22.70 23.63 3,118,493 +0.60(+2.60%)
Jun 24, 2009 22.86 23.14 22.78 23.03 1,794,759 +0.24(+1.05%)
Jun 23, 2009 22.86 22.93 22.67 22.79 1,831,484 -0.05(-0.21%)
Jun 22, 2009 23.11 23.20 22.79 22.84 2,953,126 -0.50(-2.13%)
Jun 19, 2009 23.35 23.56 23.21 23.34 3,970,745 +0.18(+0.78%)
Jun 18, 2009 23.02 23.23 22.82 23.16 2,494,729 +0.14(+0.61%)
Jun 17, 2009 22.50 23.17 22.49 23.02 2,223,758 +0.57(+2.54%)
Jun 16, 2009 22.67 22.72 22.38 22.45 1,142,640 -0.06(-0.26%)
Jun 15, 2009 22.87 22.88 22.40 22.51 2,197,523 -0.55(-2.39%)
Jun 12, 2009 22.85 23.16 22.82 23.06 2,768,566 +0.10(+0.46%)
Jun 11, 2009 22.80 23.20 22.79 22.95 3,305,504 +0.22(+0.96%)
Jun 10, 2009 23.07 23.11 22.46 22.73 1,499,400 -0.16(-0.71%)
Jun 09, 2009 23.02 23.08 22.83 22.90 2,707,056 +0.06(+0.27%)
Jun 08, 2009 22.76 23.10 22.69 22.84 1,487,874 -0.10(-0.43%)
Jun 05, 2009 23.29 23.35 22.80 22.93 2,635,870 -0.17(-0.75%)
Jun 04, 2009 23.20 23.22 22.94 23.11 3,074,187 +0.09(+0.38%)
Jun 03, 2009 22.60 23.16 22.55 23.02 4,082,214 +0.32(+1.41%)
Jun 02, 2009 22.28 22.81 22.22 22.70 3,715,641 +0.39(+1.73%)
Jun 01, 2009 22.45 22.59 22.25 22.31 2,917,747 +0.16(+0.72%)
May 29, 2009 21.91 22.17 21.71 22.15 1,233,109 +0.25(+1.13%)
May 28, 2009 21.85 22.01 21.64 21.90 1,302,909 +0.14(+0.63%)
May 27, 2009 21.90 22.10 21.75 21.77 2,219,132 -0.20(-0.91%)
May 26, 2009 21.88 21.97 21.23 21.97 1,992,785 +0.52(+2.43%)
May 22, 2009 21.49 21.63 21.34 21.45 904,526 +0.01(+0.03%)
May 21, 2009 21.55 21.68 21.19 21.44 3,245,410 -0.30(-1.37%)
May 20, 2009 21.77 22.03 21.62 21.74 2,914,828 +0.11(+0.50%)
May 19, 2009 21.60 21.70 21.48 21.63 1,966,013 -0.03(-0.12%)
May 18, 2009 21.52 21.67 21.26 21.66 1,923,150 +0.26(+1.19%)
May 15, 2009 21.56 21.56 21.25 21.40 3,001,355 -0.06(-0.26%)
May 14, 2009 21.32 21.68 21.32 21.46 1,821,272 +0.05(+0.21%)
May 13, 2009 21.52 21.73 21.33 21.41 2,743,388 -0.49(-2.26%)
May 12, 2009 21.90 22.00 21.60 21.91 1,773,815 +0.24(+1.09%)
May 11, 2009 21.29 21.92 21.27 21.67 4,000,553 +0.16(+0.76%)
May 08, 2009 21.53 21.74 21.28 21.51 3,430,846 +0.15(+0.72%)
May 07, 2009 20.97 21.57 20.97 21.35 2,917,817 +0.28(+1.34%)
May 06, 2009 21.35 21.51 20.85 21.07 6,004,901 -0.23(-1.08%)
May 05, 2009 21.15 21.42 21.12 21.30 1,956,682 -0.11(-0.51%)
May 04, 2009 21.30 21.43 21.14 21.41 1,713,623 +0.25(+1.18%)
May 01, 2009 21.41 21.48 21.08 21.16 1,745,308 -0.29(-1.36%)
Apr 30, 2009 22.21 22.21 21.36 21.45 2,379,359 -0.58(-2.62%)
Apr 29, 2009 22.01 22.17 21.85 22.03 3,496,521 +0.11(+0.52%)
Apr 28, 2009 21.45 21.95 21.39 21.91 6,707,130 +0.46(+2.15%)
Apr 27, 2009 21.29 21.56 21.26 21.45 1,595,884 +0.32(+1.52%)
Apr 24, 2009 21.05 21.25 20.79 21.13 2,881,326 +0.37(+1.78%)
Apr 23, 2009 20.80 20.82 20.44 20.76 3,432,183 -0.02(-0.08%)
Apr 22, 2009 20.82 21.18 20.72 20.78 3,757,972 -0.05(-0.24%)
Apr 21, 2009 20.75 20.95 20.69 20.82 2,837,685 +0.15(+0.74%)
Apr 20, 2009 21.02 21.18 20.67 20.67 3,953,801 -0.66(-3.09%)
Apr 17, 2009 21.57 21.57 21.10 21.33 5,631,043 +0.04(+0.17%)
Apr 16, 2009 21.35 21.44 20.96 21.29 4,046,328 +0.21(+1.01%)
Apr 15, 2009 21.12 21.31 20.85 21.08 5,030,440 -0.22(-1.02%)
Apr 14, 2009 21.60 21.75 21.13 21.30 5,472,255 -0.29(-1.36%)
Apr 13, 2009 21.62 21.68 21.46 21.59 2,501,623 -0.09(-0.41%)
Apr 09, 2009 21.61 21.76 21.47 21.68 2,401,689 +0.40(+1.86%)
Apr 08, 2009 21.00 21.31 20.95 21.28 2,790,875 +0.30(+1.45%)
Apr 07, 2009 21.03 21.34 20.92 20.98 3,796,496 -0.34(-1.61%)
Apr 06, 2009 21.11 21.38 21.08 21.32 2,921,716 +0.02(+0.08%)
Apr 03, 2009 21.50 21.56 21.11 21.31 4,365,425 -0.14(-0.64%)
Apr 02, 2009 21.74 21.74 21.30 21.44 6,643,311 +0.17(+0.80%)
Apr 01, 2009 21.14 21.37 20.86 21.27 4,849,068 -0.46(-2.11%)
Mar 31, 2009 21.91 22.10 21.69 21.73 2,735,785 +0.04(+0.20%)
Mar 30, 2009 21.60 21.74 21.30 21.69 4,210,853 -0.62(-2.79%)
Mar 26, 2009 22.00 22.31 21.74 22.31 4,356,177 +0.61(+2.79%)
Mar 25, 2009 21.54 22.02 21.14 21.71 5,978,271 +0.21(+0.96%)
Mar 24, 2009 21.75 21.93 21.43 21.50 2,465,224 -0.46(-2.10%)
Mar 23, 2009 21.56 21.97 21.18 21.96 4,390,109 +1.05(+5.04%)
Mar 20, 2009 21.28 21.41 20.90 20.91 4,092,338 -0.33(-1.57%)
Mar 19, 2009 21.51 21.72 21.00 21.24 6,252,811 -0.27(-1.25%)
Mar 18, 2009 21.45 21.86 21.28 21.51 5,973,032 -0.07(-0.30%)
Mar 17, 2009 20.83 21.57 20.83 21.57 6,075,921 +0.72(+3.47%)
Mar 16, 2009 21.45 21.45 20.79 20.85 3,907,904 -0.44(-2.06%)
Mar 13, 2009 21.11 21.42 20.90 21.29 4,564,410 +0.36(+1.71%)
Mar 12, 2009 19.66 21.06 19.51 20.93 9,247,652 +1.21(+6.11%)
Mar 11, 2009 20.31 20.47 19.67 19.73 7,637,947 -0.34(-1.71%)
Mar 10, 2009 19.51 20.09 19.51 20.07 4,607,553 +0.73(+3.78%)
Mar 09, 2009 19.35 19.94 19.27 19.34 4,210,535 -0.23(-1.19%)
Mar 06, 2009 19.57 19.74 19.25 19.57 6,019,919 +0.16(+0.84%)
Mar 05, 2009 19.81 20.01 19.35 19.41 6,100,093 -0.81(-4.02%)
Mar 04, 2009 20.09 20.44 19.85 20.22 11,234,897 +0.52(+2.64%)
Mar 02, 2009 20.22 20.46 19.69 19.70 14,606,458 -0.96(-4.63%)
Feb 27, 2009 21.09 21.26 20.57 20.66 10,736,254 -0.84(-3.91%)
Feb 26, 2009 22.80 22.80 21.49 21.50 7,790,699 -1.12(-4.95%)
Feb 25, 2009 22.77 23.03 22.50 22.62 2,488,500 -0.29(-1.26%)
Feb 24, 2009 22.60 23.05 22.50 22.91 3,096,478 +0.34(+1.52%)
Feb 23, 2009 23.16 23.53 22.42 22.56 3,505,259 -0.37(-1.61%)
Feb 20, 2009 22.87 23.12 22.66 22.93 3,230,557 -0.20(-0.85%)
Feb 19, 2009 23.57 23.65 23.13 23.13 2,328,879 -0.34(-1.44%)
Feb 18, 2009 23.65 23.76 23.30 23.47 3,764,570 -0.16(-0.69%)
Feb 17, 2009 23.42 23.86 23.33 23.63 2,183,588 -0.34(-1.43%)
Feb 13, 2009 24.12 24.26 23.92 23.98 4,866,144 -0.25(-1.01%)
Feb 12, 2009 23.72 24.22 23.49 24.22 4,377,240 +0.46(+1.92%)
Feb 11, 2009 23.81 23.83 23.51 23.77 1,568,107 +0.10(+0.42%)
Feb 10, 2009 24.17 24.31 23.50 23.67 3,022,419 -0.63(-2.58%)
Feb 09, 2009 24.57 24.57 24.03 24.30 2,287,186 -0.10(-0.42%)
Feb 06, 2009 24.23 24.56 24.14 24.40 2,780,043 +0.18(+0.74%)
Feb 05, 2009 23.66 24.36 23.64 24.22 2,488,360 +0.33(+1.37%)
Feb 04, 2009 23.98 24.39 23.81 23.89 4,386,961 +0.09(+0.37%)
Feb 03, 2009 23.49 23.91 23.33 23.80 2,704,555 +0.42(+1.81%)
Feb 02, 2009 22.87 23.48 22.85 23.38 3,583,262 +0.21(+0.92%)
Jan 30, 2009 23.36 23.52 23.09 23.17 2,922,381 -0.09(-0.38%)
Jan 29, 2009 23.24 23.48 23.11 23.26 3,924,463 -0.10(-0.42%)
Jan 28, 2009 23.17 23.58 23.04 23.35 5,005,957 +0.48(+2.11%)
Jan 27, 2009 22.71 22.97 22.66 22.87 1,588,770 +0.29(+1.28%)
Jan 26, 2009 22.41 22.87 22.38 22.58 2,328,812 +0.24(+1.06%)
Jan 23, 2009 22.38 22.64 22.21 22.35 1,966,544 -0.28(-1.23%)
Jan 22, 2009 22.78 22.89 22.45 22.63 1,471,931 -0.43(-1.87%)
Jan 21, 2009 22.47 23.16 22.19 23.06 3,971,536 +0.79(+3.54%)
Jan 20, 2009 23.21 23.29 22.23 22.27 3,324,956 -0.92(-3.97%)
Jan 16, 2009 23.25 23.32 22.76 23.19 3,525,766 +0.16(+0.71%)
Jan 15, 2009 22.52 23.05 22.15 23.03 3,128,001 +0.51(+2.25%)
Jan 14, 2009 22.77 22.89 22.42 22.52 3,733,603 -0.48(-2.11%)
Jan 13, 2009 22.43 23.12 22.43 23.00 3,411,135 +0.51(+2.29%)
Jan 12, 2009 22.70 22.76 22.27 22.49 1,312,212 -0.17(-0.75%)
Jan 09, 2009 23.27 23.27 22.61 22.66 1,951,062 -0.62(-2.66%)
Jan 08, 2009 22.96 23.28 22.85 23.28 1,541,447 +0.25(+1.10%)
Jan 07, 2009 23.17 23.32 22.81 23.03 1,543,364 -0.26(-1.10%)
Jan 06, 2009 23.78 23.88 23.22 23.28 2,873,657 -0.51(-2.13%)
Jan 05, 2009 23.57 23.79 23.11 23.79 1,606,023 +0.18(+0.78%)
Jan 02, 2009 23.10 23.61 22.93 23.61 1,655,865 +0.33(+1.44%)
Dec 31, 2008 22.92 23.27 22.81 23.27 953,010 +0.41(+1.78%)
Dec 30, 2008 22.38 22.87 22.38 22.87 738,680 +0.55(+2.47%)
Dec 29, 2008 22.82 22.82 22.15 22.32 2,826,438 -0.51(-2.22%)
Dec 26, 2008 22.27 22.82 22.27 22.82 849,165 +0.20(+0.87%)
Dec 24, 2008 22.08 22.79 22.08 22.63 446,425 -0.02(-0.09%)
Dec 23, 2008 22.60 22.99 22.56 22.65 1,850,246 +0.07(+0.32%)
Dec 22, 2008 22.80 22.97 22.20 22.57 8,033,453 -0.31(-1.36%)
Dec 19, 2008 22.98 23.40 22.75 22.89 3,045,589 +0.11(+0.47%)
Dec 18, 2008 22.73 23.26 22.56 22.78 2,976,387 +0.06(+0.26%)
Dec 17, 2008 22.35 22.92 22.29 22.72 2,189,279 +0.13(+0.58%)
Dec 16, 2008 21.32 22.59 21.32 22.59 3,314,627 +1.23(+5.77%)
Dec 15, 2008 21.95 21.95 21.17 21.36 4,496,289 -0.51(-2.35%)
Dec 12, 2008 20.77 21.87 20.77 21.87 1,190,253 +0.68(+3.20%)
Dec 11, 2008 21.62 22.02 21.19 21.19 3,003,780 -0.52(-2.41%)
Dec 10, 2008 21.79 21.97 21.51 21.72 1,288,382 +0.18(+0.84%)
Dec 09, 2008 21.95 22.15 21.33 21.54 2,956,561 -0.32(-1.45%)
Dec 08, 2008 21.95 22.10 21.69 21.85 2,766,811 +0.27(+1.23%)
Dec 05, 2008 20.63 21.66 20.34 21.59 2,675,374 +0.66(+3.15%)
Dec 04, 2008 21.10 21.50 20.70 20.93 2,006,225 -0.31(-1.48%)
Dec 03, 2008 20.67 21.27 20.08 21.24 2,971,313 +0.67(+3.28%)
Dec 02, 2008 20.24 20.62 20.01 20.57 2,616,590 +0.62(+3.10%)
Dec 01, 2008 21.31 21.31 19.91 19.95 2,332,909 -1.45(-6.79%)
Nov 28, 2008 21.04 21.41 21.02 21.40 578,609 +0.14(+0.66%)
Nov 26, 2008 20.47 21.33 20.31 21.26 3,915,964 +0.55(+2.66%)
Nov 25, 2008 20.64 20.92 20.38 20.71 2,984,808 +0.09(+0.44%)
Nov 24, 2008 20.02 20.72 19.88 20.62 2,762,534 +0.71(+3.55%)
Nov 21, 2008 19.68 20.07 18.72 19.91 10,370,896 +0.05(+0.26%)
Nov 20, 2008 20.63 20.80 19.67 19.86 5,536,621 -1.06(-5.07%)
Nov 19, 2008 22.13 22.13 20.90 20.92 2,920,595 -0.98(-4.49%)
Nov 18, 2008 22.00 22.21 21.25 21.91 2,273,841 -0.18(-0.80%)
Nov 17, 2008 22.10 22.53 21.99 22.08 2,186,107 -0.34(-1.52%)
Nov 14, 2008 23.31 23.32 22.37 22.42 2,538,321 -0.85(-3.65%)
Nov 13, 2008 21.74 23.27 21.38 23.27 6,541,906 +1.49(+6.84%)
Nov 12, 2008 22.46 22.52 21.75 21.78 2,028,580 -0.87(-3.86%)
Nov 11, 2008 22.86 23.11 22.63 22.66 1,979,242 -0.47(-2.04%)
Nov 10, 2008 23.22 23.65 22.85 23.13 3,189,279 +0.01(+0.04%)
Nov 07, 2008 22.76 23.15 22.70 23.12 2,056,290 +0.67(+3.01%)
Nov 06, 2008 22.97 23.18 22.44 22.44 2,610,377 -0.64(-2.77%)
Nov 05, 2008 23.80 23.80 23.02 23.08 2,029,749 -0.78(-3.27%)
Nov 04, 2008 24.21 24.31 23.54 23.86 4,031,502 -0.02(-0.07%)
Nov 03, 2008 23.88 23.93 23.21 23.88 2,818,423 +0.49(+2.09%)
Oct 31, 2008 22.74 23.54 22.68 23.39 4,479,992 +0.47(+2.04%)
Oct 30, 2008 22.33 22.92 22.32 22.92 5,571,603 +0.69(+3.09%)
Oct 29, 2008 22.28 22.61 21.33 22.23 6,775,455 +0.67(+3.11%)
Oct 28, 2008 20.72 21.61 20.28 21.56 3,527,195 +1.13(+5.53%)
Oct 27, 2008 20.86 21.45 20.37 20.43 3,978,259 -1.16(-5.38%)
Oct 24, 2008 21.13 21.88 20.68 21.59 2,048,193 -0.46(-2.08%)
Oct 23, 2008 22.18 22.62 21.05 22.05 4,390,729 +0.33(+1.54%)
Oct 22, 2008 22.76 22.76 21.61 21.72 4,109,346 -1.11(-4.85%)
Oct 21, 2008 23.37 23.60 22.83 22.83 2,714,304 -0.56(-2.41%)
Oct 20, 2008 22.34 23.39 22.26 23.39 1,346,098 +0.79(+3.48%)
Oct 17, 2008 21.87 23.21 21.87 22.60 3,701,142 +0.62(+2.80%)
Oct 16, 2008 21.55 22.34 20.55 21.99 5,729,185 -0.15(-0.70%)
Oct 15, 2008 22.97 22.98 21.02 22.14 3,105,588 -1.32(-5.63%)
Oct 14, 2008 23.53 24.24 22.70 23.46 5,615,610 +0.01(+0.04%)
Oct 13, 2008 22.16 23.64 21.82 23.45 4,217,108 +2.11(+9.87%)
Oct 10, 2008 20.82 21.45 19.27 21.35 9,899,331 -0.40(-1.85%)
Oct 09, 2008 23.12 23.24 21.48 21.75 4,319,845 -1.23(-5.37%)
Oct 08, 2008 22.25 23.77 22.09 22.98 6,612,404 +0.02(+0.07%)
Oct 07, 2008 24.00 24.14 22.97 22.97 6,025,094 -0.94(-3.93%)
Oct 06, 2008 24.76 24.85 22.65 23.91 8,669,528 -1.28(-5.08%)
Oct 03, 2008 25.86 26.17 25.17 25.19 4,610,179 -0.30(-1.18%)
Oct 02, 2008 26.38 26.47 25.48 25.49 3,111,410 -0.96(-3.62%)
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.