US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 21.19 22.21 20.67 22.12 1,189,037 +1.30(+6.26%)
Sep 29, 2008 23.21 23.21 20.12 20.82 1,101,491 -2.34(-10.12%)
Sep 26, 2008 22.42 23.17 21.85 23.16 0 +0.49(+2.18%)
Sep 25, 2008 22.74 22.96 22.15 22.67 524,407 +0.40(+1.80%)
Sep 24, 2008 23.31 23.89 22.17 22.27 778,643 -0.33(-1.46%)
Sep 23, 2008 23.09 23.32 22.17 22.59 932,419 -0.43(-1.86%)
Sep 22, 2008 24.60 25.28 22.94 23.02 1,439,996 -1.19(-4.91%)
Sep 19, 2008 25.89 24.21 22.22 24.21 0 +2.62(+12.14%)
Sep 18, 2008 20.13 21.87 18.15 21.59 4,895,968 +1.52(+7.56%)
Sep 17, 2008 20.69 21.38 19.47 20.07 5,713,272 -1.93(-8.77%)
Sep 16, 2008 20.37 22.18 19.92 22.00 6,057,483 +0.59(+2.75%)
Sep 15, 2008 22.22 23.01 21.31 21.42 3,906,869 -1.88(-8.09%)
Sep 12, 2008 23.34 23.86 22.90 23.30 4,975,714 -0.46(-1.93%)
Sep 11, 2008 23.14 23.83 22.49 23.76 4,348,403 -0.13(-0.55%)
Sep 10, 2008 24.46 24.53 23.45 23.89 4,688,043 -0.38(-1.58%)
Sep 09, 2008 26.10 26.30 24.27 24.27 5,338,905 -2.19(-8.28%)
Sep 08, 2008 27.45 27.55 25.52 26.46 4,457,980 +0.62(+2.40%)
Sep 05, 2008 25.09 25.84 24.59 25.84 0 +0.45(+1.78%)
Sep 04, 2008 26.38 26.50 25.32 25.39 2,154,636 -1.31(-4.91%)
Sep 03, 2008 26.20 26.71 25.92 26.70 3,325,663 +0.42(+1.60%)
Sep 02, 2008 26.48 26.92 25.74 26.28 3,058,381 +0.32(+1.24%)
Aug 29, 2008 25.79 26.23 25.67 25.96 652,568 -0.04(-0.15%)
Aug 28, 2008 25.19 26.05 25.08 26.00 1,478,708 +1.04(+4.18%)
Aug 27, 2008 24.64 25.02 24.24 24.95 2,231,866 +0.48(+1.97%)
Aug 26, 2008 24.59 24.65 24.00 24.47 744,469 +0.03(+0.13%)
Aug 25, 2008 24.79 24.85 24.36 24.44 1,295,318 -0.67(-2.65%)
Aug 22, 2008 24.73 25.22 24.73 25.11 2,587,198 +0.77(+3.15%)
Aug 21, 2008 24.19 24.54 23.90 24.34 956,130 -0.15(-0.63%)
Aug 20, 2008 24.27 24.62 23.87 24.50 2,810,540 +0.15(+0.63%)
Aug 19, 2008 24.71 24.80 24.18 24.34 1,968,770 -0.61(-2.46%)
Aug 18, 2008 25.39 25.82 24.87 24.95 1,336,553 -0.91(-3.52%)
Aug 15, 2008 25.70 26.30 25.58 25.87 0 +0.23(+0.90%)
Aug 14, 2008 25.04 25.83 24.97 25.64 2,829,999 +0.41(+1.64%)
Aug 13, 2008 25.38 25.52 24.59 25.22 3,684,018 -0.34(-1.32%)
Aug 12, 2008 26.43 26.54 25.25 25.56 2,888,036 -1.24(-4.63%)
Aug 11, 2008 26.37 27.42 26.24 26.80 1,439,105 +0.51(+1.92%)
Aug 08, 2008 25.36 26.53 25.18 26.30 1,675,485 +0.97(+3.84%)
Aug 07, 2008 25.77 26.15 25.15 25.32 2,468,966 -0.95(-3.62%)
Aug 06, 2008 25.99 26.42 25.71 26.27 1,447,888 +0.10(+0.40%)
Aug 05, 2008 25.58 26.22 25.32 26.17 2,503,432 +1.04(+4.13%)
Aug 04, 2008 25.79 25.79 24.98 25.13 1,308,331 -0.67(-2.61%)
Aug 01, 2008 25.98 25.98 25.03 25.81 1,152,042 +0.04(+0.15%)
Jul 31, 2008 25.82 26.25 25.53 25.77 1,467,919 -0.20(-0.77%)
Jul 30, 2008 26.05 26.25 25.21 25.97 1,517,419 +0.34(+1.32%)
Jul 29, 2008 25.63 25.64 23.96 25.63 2,476,460 +1.56(+6.46%)
Jul 28, 2008 25.24 25.61 23.94 24.07 2,051,175 -1.24(-4.90%)
Jul 25, 2008 25.42 25.77 24.80 25.32 1,918,790 -0.01(-0.03%)
Jul 24, 2008 26.82 26.82 25.18 25.32 2,437,596 -1.43(-5.33%)
Jul 23, 2008 26.51 27.20 25.94 26.75 4,012,455 +0.32(+1.22%)
Jul 22, 2008 24.23 26.45 24.05 26.43 3,628,918 +1.97(+8.05%)
Jul 21, 2008 25.43 25.48 24.28 24.46 2,674,862 -0.78(-3.10%)
Jul 18, 2008 25.35 25.48 24.45 25.24 2,385,357 +0.15(+0.58%)
Jul 17, 2008 24.57 25.65 24.13 25.09 4,518,626 +1.06(+4.40%)
Jul 16, 2008 21.91 24.04 21.66 24.04 4,109,497 +2.41(+11.16%)
Jul 15, 2008 21.51 22.47 20.56 21.62 4,165,749 -0.24(-1.09%)
Jul 14, 2008 23.37 23.45 21.68 21.86 4,625,280 -0.87(-3.84%)
Jul 11, 2008 23.67 23.67 22.10 22.73 6,209,279 -0.43(-1.85%)
Jul 10, 2008 23.67 23.86 22.75 23.16 3,355,942 -0.54(-2.29%)
Jul 09, 2008 25.28 25.36 23.55 23.71 2,313,938 -1.48(-5.87%)
Jul 08, 2008 24.14 25.21 23.53 25.18 2,257,118 +1.10(+4.58%)
Jul 07, 2008 24.94 25.34 23.71 24.08 1,977,191 -0.72(-2.90%)
Jul 04, 2008 25.31 25.31 24.57 24.80 634,108 +0.00(+0.00%)
Jul 03, 2008 25.31 25.31 24.57 24.80 634,108 -0.18(-0.74%)
Jul 02, 2008 25.64 25.82 24.96 24.99 2,427,460 -0.48(-1.90%)
Jul 01, 2008 25.07 25.75 24.55 25.47 2,948,515 -0.08(-0.33%)
Jun 30, 2008 26.07 26.33 25.51 25.55 1,073,794 -0.74(-2.83%)
Jun 27, 2008 26.63 26.75 25.78 26.30 2,341,447 -0.28(-1.04%)
Jun 26, 2008 27.03 27.29 26.53 26.57 1,472,459 -1.14(-4.12%)
Jun 25, 2008 27.87 28.34 27.58 27.71 1,691,930 +0.11(+0.42%)
Jun 24, 2008 27.17 27.97 26.90 27.60 2,100,114 +0.15(+0.56%)
Jun 23, 2008 28.20 28.28 27.31 27.45 957,289 -0.67(-2.40%)
Jun 20, 2008 28.59 28.71 27.90 28.12 2,004,453 -0.83(-2.86%)
Jun 19, 2008 28.83 29.07 28.23 28.95 1,854,310 +0.06(+0.21%)
Jun 18, 2008 28.65 29.09 28.27 28.89 2,728,941 -0.33(-1.13%)
Jun 17, 2008 30.20 30.36 29.17 29.21 3,385,939 -0.77(-2.56%)
Jun 16, 2008 29.20 30.02 29.08 29.98 2,787,791 +0.48(+1.64%)
Jun 13, 2008 28.06 29.50 28.05 29.50 6,224,007 +1.59(+5.68%)
Jun 12, 2008 28.10 28.55 27.48 27.91 2,261,566 +0.34(+1.25%)
Jun 11, 2008 28.67 28.74 27.53 27.57 2,466,772 -1.06(-3.69%)
Jun 10, 2008 28.63 28.92 28.07 28.62 2,099,396 +0.15(+0.51%)
Jun 09, 2008 29.18 29.22 28.04 28.48 1,079,068 -0.60(-2.06%)
Jun 06, 2008 30.19 30.19 27.22 29.08 1,596,173 -1.23(-4.05%)
Jun 05, 2008 29.47 30.39 29.40 30.30 2,836,292 +1.13(+3.89%)
Jun 04, 2008 29.15 30.00 29.07 29.17 4,596,070 -0.17(-0.57%)
Jun 03, 2008 29.72 29.89 28.76 29.34 5,537,757 -0.28(-0.96%)
Jun 02, 2008 30.43 30.43 29.21 29.62 3,925,118 -0.87(-2.84%)
May 30, 2008 30.88 30.90 30.48 30.49 396,482 -0.17(-0.55%)
May 29, 2008 30.10 31.03 30.10 30.66 1,176,004 +0.50(+1.65%)
May 28, 2008 30.59 30.59 29.69 30.16 2,508,914 -0.12(-0.40%)
May 27, 2008 29.84 30.32 29.77 30.28 1,141,235 +0.35(+1.18%)
May 26, 2008 30.27 30.35 29.68 29.93 0 +0.00(+0.00%)
May 23, 2008 30.27 30.35 29.68 29.93 1,965,986 -0.50(-1.64%)
May 22, 2008 30.42 30.75 30.19 30.43 2,866,231 +0.09(+0.30%)
May 21, 2008 31.51 31.53 30.24 30.33 2,838,997 -1.09(-3.46%)
May 20, 2008 31.69 31.74 31.16 31.42 998,276 -0.52(-1.63%)
May 19, 2008 32.29 32.78 31.80 31.94 1,166,276 -0.31(-0.95%)
May 16, 2008 32.63 32.70 32.09 32.25 706,552 -0.34(-1.06%)
May 15, 2008 31.93 32.63 31.93 32.59 760,356 +0.51(+1.60%)
May 14, 2008 32.20 32.34 31.96 32.08 1,467,696 +0.18(+0.55%)
May 13, 2008 32.44 32.44 31.77 31.90 458,499 -0.32(-1.00%)
May 12, 2008 31.57 32.30 31.57 32.23 1,012,317 +0.75(+2.39%)
May 09, 2008 31.15 32.08 31.15 31.48 1,130,123 -0.11(-0.36%)
May 08, 2008 31.95 32.00 31.21 31.59 2,907,696 -0.28(-0.89%)
May 07, 2008 32.98 33.12 31.87 31.87 1,554,696 -0.85(-2.60%)
May 06, 2008 32.51 32.81 31.93 32.72 1,281,466 +0.02(+0.05%)
May 05, 2008 32.97 33.23 32.61 32.71 1,213,094 -0.31(-0.95%)
May 02, 2008 33.57 33.57 32.81 33.02 1,317,355 +0.20(+0.61%)
May 01, 2008 31.55 32.94 31.51 32.82 733,763 +1.29(+4.08%)
Apr 30, 2008 31.93 32.26 31.42 31.54 740,415 -0.30(-0.94%)
Apr 29, 2008 32.02 32.02 31.48 31.84 834,710 -0.14(-0.43%)
Apr 28, 2008 32.01 32.30 31.82 31.97 523,347 +0.03(+0.10%)
Apr 25, 2008 31.87 32.05 31.35 31.94 1,117,143 +0.38(+1.21%)
Apr 24, 2008 30.51 31.78 30.46 31.56 1,419,558 +1.13(+3.70%)
Apr 23, 2008 30.31 30.86 30.16 30.43 855,035 +0.08(+0.28%)
Apr 22, 2008 30.62 30.64 30.09 30.35 1,032,358 -0.53(-1.71%)
Apr 21, 2008 31.12 31.12 30.69 30.88 781,628 -0.31(-1.01%)
Apr 18, 2008 31.47 31.79 31.07 31.19 2,312,034 +0.80(+2.62%)
Apr 17, 2008 29.68 30.56 29.55 30.39 1,984,838 +0.53(+1.77%)
Apr 16, 2008 29.33 29.93 29.30 29.87 1,481,725 +0.84(+2.90%)
Apr 15, 2008 29.00 29.08 28.43 29.02 1,857,936 +0.36(+1.26%)
Apr 14, 2008 29.08 29.17 28.55 28.66 1,225,955 -0.57(-1.94%)
Apr 11, 2008 29.46 29.93 29.09 29.23 2,004,787 -0.61(-2.03%)
Apr 10, 2008 29.87 30.39 29.62 29.84 1,703,814 -0.09(-0.31%)
Apr 09, 2008 31.03 31.11 29.93 29.93 2,565,800 -1.03(-3.32%)
Apr 08, 2008 31.07 31.40 30.72 30.95 1,286,869 -0.43(-1.37%)
Apr 07, 2008 31.35 31.84 31.09 31.38 1,261,754 +0.54(+1.76%)
Apr 04, 2008 31.38 31.45 30.75 30.84 1,606,254 -0.42(-1.35%)
Apr 03, 2008 30.79 31.70 30.39 31.26 2,662,183 +0.34(+1.09%)
Apr 02, 2008 31.03 31.64 30.66 30.92 1,987,862 +0.07(+0.22%)
Apr 01, 2008 29.67 30.93 29.24 30.86 6,367,954 +2.31(+8.09%)
Mar 31, 2008 28.40 29.05 27.89 28.55 1,869,552 +0.25(+0.89%)
Mar 28, 2008 29.05 29.33 28.22 28.30 6,054,490 -0.78(-2.69%)
Mar 27, 2008 30.26 30.40 28.90 29.08 6,063,752 -1.10(-3.66%)
Mar 26, 2008 30.48 30.61 29.99 30.18 3,705,184 -0.68(-2.21%)
Mar 25, 2008 30.76 31.29 30.33 30.86 2,743,245 +0.21(+0.70%)
Mar 24, 2008 30.59 31.52 30.26 30.65 7,316,713 +0.44(+1.45%)
Mar 21, 2008 28.30 30.26 28.00 30.21 3,881,342 +0.00(+0.00%)
Mar 20, 2008 28.30 30.26 28.00 30.21 3,881,342 +2.06(+7.32%)
Mar 19, 2008 29.67 29.87 28.03 28.15 5,368,912 -1.10(-3.75%)
Mar 18, 2008 27.67 29.35 27.64 29.25 7,772,903 +3.01(+11.48%)
Mar 17, 2008 27.18 27.64 24.67 26.23 8,907,915 -2.71(-9.37%)
Mar 14, 2008 31.38 31.38 28.66 28.95 8,706,665 -2.00(-6.46%)
Mar 13, 2008 29.64 31.21 29.23 30.95 3,934,304 +0.41(+1.35%)
Mar 12, 2008 31.38 31.71 30.47 30.53 2,217,013 -0.62(-1.99%)
Mar 11, 2008 30.44 31.15 29.31 31.15 12,429,965 +2.34(+8.14%)
Mar 10, 2008 30.13 30.33 28.80 28.81 7,245,180 -1.43(-4.74%)
Mar 07, 2008 29.93 31.02 29.64 30.24 3,817,680 -0.17(-0.55%)
Mar 06, 2008 31.38 31.38 30.31 30.41 1,924,977 -1.28(-4.04%)
Mar 05, 2008 31.83 32.32 31.34 31.69 1,298,688 +0.04(+0.12%)
Mar 04, 2008 31.48 31.77 30.95 31.65 3,194,013 -0.21(-0.67%)
Mar 03, 2008 32.12 32.17 31.59 31.87 978,065 -0.16(-0.50%)
Feb 29, 2008 33.16 33.22 31.94 32.03 5,205,804 -1.68(-4.98%)
Feb 28, 2008 34.47 34.47 33.58 33.70 637,927 -1.16(-3.34%)
Feb 27, 2008 34.16 35.11 34.16 34.87 1,291,545 +0.31(+0.91%)
Feb 26, 2008 34.18 35.05 34.01 34.56 977,635 +0.07(+0.19%)
Feb 25, 2008 33.80 34.62 33.41 34.49 3,221,059 +0.55(+1.63%)
Feb 22, 2008 33.51 33.93 32.84 33.93 1,241,411 +0.42(+1.26%)
Feb 21, 2008 34.15 34.33 33.45 33.51 1,439,689 -0.46(-1.36%)
Feb 20, 2008 32.80 34.13 32.52 33.97 6,933,244 +0.99(+3.00%)
Feb 19, 2008 34.20 34.36 32.95 32.98 5,267,932 -0.96(-2.82%)
Feb 18, 2008 33.67 33.94 33.26 33.94 0 +0.00(+0.00%)
Feb 15, 2008 33.67 33.94 33.26 33.94 5,614,121 +0.08(+0.23%)
Feb 14, 2008 34.37 34.49 33.79 33.87 4,795,368 -0.41(-1.21%)
Feb 13, 2008 34.39 34.48 33.62 34.28 2,202,264 +0.29(+0.86%)
Feb 12, 2008 34.48 34.74 33.63 33.99 1,530,287 -0.04(-0.11%)
Feb 11, 2008 34.17 34.42 33.65 34.03 1,588,895 -0.07(-0.20%)
Feb 08, 2008 34.50 34.56 33.74 34.10 2,065,695 -0.44(-1.29%)
Feb 07, 2008 33.83 35.11 33.70 34.54 2,436,917 +0.91(+2.70%)
Feb 06, 2008 35.02 35.14 33.59 33.63 2,318,768 -1.24(-3.57%)
Feb 05, 2008 36.17 36.43 34.88 34.88 5,596,223 -2.19(-5.91%)
Feb 04, 2008 37.71 37.71 36.89 37.07 1,462,222 -0.50(-1.33%)
Feb 01, 2008 37.28 37.73 36.81 37.57 1,555,353 +0.38(+1.03%)
Jan 31, 2008 35.64 37.51 35.54 37.18 3,399,211 +0.81(+2.23%)
Jan 30, 2008 36.55 37.83 36.23 36.37 3,864,574 -0.25(-0.69%)
Jan 29, 2008 36.78 36.79 35.97 36.62 1,469,743 +0.21(+0.57%)
Jan 28, 2008 35.81 36.42 35.14 36.42 1,990,492 +1.06(+2.99%)
Jan 25, 2008 36.67 36.99 35.23 35.36 3,444,732 -0.98(-2.70%)
Jan 24, 2008 36.29 36.72 35.95 36.34 2,474,189 +0.33(+0.91%)
Jan 23, 2008 33.41 36.05 33.19 36.01 3,172,556 +1.83(+5.36%)
Jan 22, 2008 31.24 34.77 31.24 34.18 3,054,884 +0.81(+2.43%)
Jan 21, 2008 33.59 33.92 32.49 33.37 0 +0.00(+0.00%)
Jan 18, 2008 33.59 33.92 32.49 33.37 2,916,067 +0.17(+0.51%)
Jan 17, 2008 35.32 35.44 33.08 33.20 3,666,768 -2.11(-5.97%)
Jan 16, 2008 34.86 35.94 34.58 35.31 2,255,925 +0.20(+0.57%)
Jan 15, 2008 36.12 36.19 35.08 35.11 1,883,991 -1.57(-4.28%)
Jan 14, 2008 36.41 36.74 36.23 36.68 1,257,321 +0.52(+1.44%)
Jan 11, 2008 35.78 36.81 35.60 36.16 2,411,607 +0.11(+0.30%)
Jan 10, 2008 34.26 36.59 34.26 36.05 3,989,830 +1.07(+3.07%)
Jan 09, 2008 34.42 35.01 33.52 34.98 2,187,874 +0.42(+1.22%)
Jan 08, 2008 36.11 36.36 34.50 34.56 2,444,730 -1.31(-3.65%)
Jan 07, 2008 36.45 36.50 35.31 35.87 1,891,757 -0.41(-1.12%)
Jan 04, 2008 37.15 37.16 36.06 36.27 1,718,236 -1.44(-3.82%)
Jan 03, 2008 38.27 38.32 37.60 37.71 924,832 -0.44(-1.16%)
Jan 02, 2008 39.27 39.27 38.00 38.16 1,028,524 -1.04(-2.66%)
Jan 01, 2008 38.85 39.50 38.55 39.20 361,893 +0.00(+0.00%)
Dec 31, 2007 38.85 39.50 38.55 39.20 361,893 +0.28(+0.71%)
Dec 28, 2007 39.39 39.39 38.69 38.92 276,562 -0.05(-0.14%)
Dec 27, 2007 39.63 39.82 38.91 38.98 1,007,329 -1.01(-2.53%)
Dec 26, 2007 39.47 40.04 39.37 39.99 630,520 +0.15(+0.38%)
Dec 24, 2007 39.79 40.06 39.57 39.83 156,618 +0.28(+0.70%)
Dec 21, 2007 39.08 39.60 39.01 39.56 1,009,929 +0.97(+2.50%)
Dec 20, 2007 38.62 38.62 37.80 38.59 1,330,214 +0.34(+0.90%)
Dec 19, 2007 38.04 38.58 37.77 38.25 744,563 +0.43(+1.13%)
Dec 18, 2007 38.45 38.47 37.21 37.82 1,738,307 -0.33(-0.85%)
Dec 17, 2007 38.57 38.88 38.13 38.14 992,831 -0.56(-1.44%)
Dec 14, 2007 38.43 39.46 38.43 38.70 740,414 -0.10(-0.26%)
Dec 13, 2007 38.50 38.83 37.77 38.80 1,349,399 +0.03(+0.08%)
Dec 12, 2007 39.84 39.84 38.08 38.77 2,847,326 +0.33(+0.86%)
Dec 11, 2007 40.45 40.66 38.41 38.44 1,995,582 -1.91(-4.73%)
Dec 10, 2007 39.65 40.52 39.65 40.35 2,257,657 +0.85(+2.15%)
Dec 07, 2007 39.58 39.91 39.28 39.50 1,043,059 +0.10(+0.25%)
Dec 06, 2007 38.13 39.47 38.07 39.40 1,176,597 +1.09(+2.84%)
Dec 05, 2007 38.28 38.52 37.86 38.31 1,212,228 +0.67(+1.79%)
Dec 04, 2007 37.90 38.05 37.64 37.64 2,192,921 -0.87(-2.25%)
Dec 03, 2007 38.81 38.89 38.30 38.50 861,663 -0.57(-1.47%)
Nov 30, 2007 39.59 43.70 38.67 39.08 2,086,551 +0.57(+1.49%)
Nov 29, 2007 38.60 38.91 38.19 38.50 2,439,335 -0.62(-1.59%)
Nov 28, 2007 37.18 39.14 37.18 39.12 1,267,436 +2.25(+6.11%)
Nov 27, 2007 36.51 37.06 36.14 36.87 2,214,065 +0.71(+1.97%)
Nov 26, 2007 37.77 37.77 36.09 36.16 1,235,329 -1.27(-3.40%)
Nov 23, 2007 36.97 37.57 36.86 37.43 760,252 +1.03(+2.84%)
Nov 21, 2007 36.88 36.94 35.84 36.39 994,919 -0.69(-1.86%)
Nov 20, 2007 37.53 37.97 36.28 37.08 1,656,555 -0.29(-0.78%)
Nov 19, 2007 37.93 38.12 37.12 37.37 1,489,312 -0.90(-2.34%)
Nov 16, 2007 38.59 38.67 37.83 38.27 2,238,863 -0.31(-0.81%)
Nov 15, 2007 39.25 39.54 38.00 38.59 1,722,152 -0.97(-2.44%)
Nov 14, 2007 39.91 40.14 39.26 39.55 2,890,266 +0.59(+1.51%)
Nov 13, 2007 38.00 39.07 37.57 38.96 2,573,896 +1.88(+5.06%)
Nov 12, 2007 37.43 38.30 37.08 37.08 2,545,966 -0.65(-1.73%)
Nov 09, 2007 37.70 38.62 36.78 37.73 3,654,852 -0.11(-0.30%)
Nov 08, 2007 37.94 38.54 36.70 37.85 2,319,391 -0.14(-0.36%)
Nov 07, 2007 38.33 39.24 37.94 37.99 3,267,717 -1.60(-4.05%)
Nov 06, 2007 39.02 39.59 38.48 39.59 2,851,503 +0.64(+1.63%)
Nov 05, 2007 38.03 39.40 38.03 38.95 3,391,819 -0.89(-2.23%)
Nov 02, 2007 40.39 40.40 39.02 39.84 3,711,730 -0.66(-1.63%)
Nov 01, 2007 41.20 41.27 40.32 40.50 1,856,844 -1.56(-3.72%)
Oct 31, 2007 41.66 42.29 41.17 42.06 1,332,302 +0.67(+1.61%)
Oct 30, 2007 41.63 41.89 41.20 41.40 1,336,217 -0.47(-1.12%)
Oct 29, 2007 41.39 41.92 41.21 41.86 866,884 +0.54(+1.32%)
Oct 26, 2007 41.11 41.32 40.42 41.32 2,042,437 +1.21(+3.02%)
Oct 25, 2007 40.32 40.53 39.70 40.11 1,871,070 -0.21(-0.53%)
Oct 24, 2007 40.13 40.59 39.05 40.32 5,811,464 -0.08(-0.19%)
Oct 23, 2007 40.18 40.47 39.58 40.40 1,930,455 +0.61(+1.52%)
Oct 22, 2007 38.88 39.98 38.87 39.80 1,578,846 +0.48(+1.23%)
Oct 19, 2007 40.49 40.52 39.25 39.31 2,141,629 -1.26(-3.10%)
Oct 18, 2007 40.27 40.82 40.05 40.57 802,931 -0.31(-0.75%)
Oct 17, 2007 41.03 41.27 40.04 40.88 2,065,669 +0.10(+0.24%)
Oct 16, 2007 40.88 41.00 40.42 40.78 1,230,108 -0.49(-1.19%)
Oct 15, 2007 40.99 42.03 40.95 41.27 751,638 -0.97(-2.30%)
Oct 12, 2007 41.86 42.24 41.78 42.24 182,460 +0.44(+1.04%)
Oct 11, 2007 42.65 42.75 41.37 41.80 712,875 -0.64(-1.52%)
Oct 10, 2007 42.48 42.53 42.15 42.45 302,012 -0.17(-0.40%)
Oct 09, 2007 41.95 42.63 41.68 42.62 496,611 +0.86(+2.05%)
Oct 08, 2007 41.97 42.11 41.72 41.76 351,375 -0.51(-1.21%)
Oct 05, 2007 41.80 42.27 41.60 42.27 1,562,009 +0.97(+2.36%)
Oct 04, 2007 41.66 41.73 41.18 41.30 533,677 -0.12(-0.30%)
Oct 03, 2007 41.34 41.79 41.24 41.42 617,207 -0.04(-0.09%)
Oct 02, 2007 41.04 41.46 40.95 41.46 530,023 +0.61(+1.50%)
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.