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

94.56 USD -0.79 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 25.96 25.96 25.36 25.60 140,353 -0.27(-1.04%)
Jun 29, 2009 25.81 25.99 25.58 25.87 128,783 +0.23(+0.90%)
Jun 26, 2009 25.09 25.78 25.06 25.64 120,256 +0.41(+1.63%)
Jun 25, 2009 25.06 25.27 25.01 25.23 422,800 +0.61(+2.48%)
Jun 24, 2009 24.29 24.85 24.26 24.62 279,852 +0.38(+1.57%)
Jun 23, 2009 24.18 24.30 23.74 24.24 305,548 +0.22(+0.92%)
Jun 22, 2009 24.97 25.20 23.89 24.02 339,882 -1.28(-5.06%)
Jun 19, 2009 25.21 25.43 25.13 25.30 201,165 +0.24(+0.96%)
Jun 18, 2009 24.90 25.21 24.87 25.06 244,857 +0.08(+0.32%)
Jun 17, 2009 25.29 25.37 24.73 24.98 640,714 -0.53(-2.08%)
Jun 16, 2009 25.97 26.05 25.26 25.51 195,939 -0.48(-1.85%)
Jun 15, 2009 26.19 26.19 25.68 25.99 464,407 -0.38(-1.44%)
Jun 12, 2009 26.05 26.42 25.92 26.37 381,545 +0.14(+0.53%)
Jun 11, 2009 26.17 26.54 26.08 26.23 677,479 +0.17(+0.65%)
Jun 10, 2009 26.92 26.92 25.72 26.06 660,577 -0.63(-2.36%)
Jun 09, 2009 26.78 26.93 26.56 26.69 482,306 +0.11(+0.41%)
Jun 08, 2009 26.37 26.81 26.24 26.58 269,639 -0.19(-0.71%)
Jun 05, 2009 27.37 27.37 26.57 26.77 531,979 -0.06(-0.22%)
Jun 04, 2009 26.23 26.88 26.13 26.83 493,802 +0.78(+2.99%)
Jun 03, 2009 26.25 26.25 25.79 26.05 308,773 -0.27(-1.03%)
Jun 02, 2009 25.87 26.48 25.81 26.32 591,742 +0.31(+1.19%)
Jun 01, 2009 25.95 26.34 25.74 26.01 631,220 +0.29(+1.13%)
May 29, 2009 25.16 25.72 24.84 25.72 446,971 +0.68(+2.72%)
May 28, 2009 24.60 25.06 24.26 25.04 457,164 +0.79(+3.26%)
May 27, 2009 24.91 25.27 24.21 24.25 644,538 -0.59(-2.38%)
May 26, 2009 23.81 24.87 23.76 24.84 534,741 +0.79(+3.28%)
May 22, 2009 24.01 24.44 23.96 24.05 309,461 +0.12(+0.50%)
May 21, 2009 23.52 24.01 23.48 23.93 708,323 +0.03(+0.13%)
May 20, 2009 24.61 24.80 23.72 23.90 855,176 -0.42(-1.73%)
May 19, 2009 24.50 24.90 24.18 24.32 592,111 -0.11(-0.45%)
May 18, 2009 23.34 24.49 23.34 24.43 453,150 +1.39(+6.03%)
May 15, 2009 23.22 23.41 22.91 23.04 793,888 -0.15(-0.65%)
May 14, 2009 22.58 23.49 22.58 23.19 1,259,161 +0.46(+2.02%)
May 13, 2009 23.10 23.32 22.58 22.73 1,078,111 -0.92(-3.89%)
May 12, 2009 24.18 24.18 22.98 23.65 768,681 -0.18(-0.76%)
May 11, 2009 24.64 24.64 23.77 23.83 1,617,999 -1.08(-4.34%)
May 08, 2009 24.02 24.92 23.71 24.91 740,192 +1.39(+5.91%)
May 07, 2009 25.18 25.18 23.49 23.52 734,501 -1.17(-4.74%)
May 06, 2009 24.43 24.84 23.89 24.69 544,363 +0.60(+2.49%)
May 05, 2009 23.93 24.27 23.82 24.09 410,931 -0.14(-0.56%)
May 04, 2009 23.44 24.23 23.42 24.23 347,891 +1.08(+4.65%)
May 01, 2009 22.81 23.26 22.73 23.15 461,090 +0.38(+1.67%)
Apr 30, 2009 23.25 23.47 22.72 22.77 655,862 +0.01(+0.04%)
Apr 29, 2009 22.14 22.95 22.00 22.76 410,764 +0.46(+2.06%)
Apr 28, 2009 22.03 22.66 22.00 22.30 319,233 -0.22(-0.98%)
Apr 27, 2009 22.62 22.84 21.46 22.52 661,301 -0.20(-0.88%)
Apr 24, 2009 23.02 23.13 22.43 22.72 1,006,197 -0.30(-1.30%)
Apr 23, 2009 22.13 23.15 22.13 23.02 723,302 +0.80(+3.60%)
Apr 22, 2009 22.09 23.23 22.01 22.22 522,924 -0.34(-1.51%)
Apr 21, 2009 21.09 22.62 20.94 22.56 748,773 +1.05(+4.88%)
Apr 20, 2009 22.50 23.33 21.44 21.51 379,855 -1.55(-6.72%)
Apr 17, 2009 22.70 23.44 22.46 23.06 373,194 +0.35(+1.54%)
Apr 16, 2009 22.80 22.96 22.11 22.71 308,063 +0.21(+0.93%)
Apr 15, 2009 21.72 22.66 21.42 22.50 727,442 +0.55(+2.51%)
Apr 14, 2009 22.81 23.03 21.85 21.95 683,186 -1.21(-5.22%)
Apr 13, 2009 22.27 23.42 22.04 23.16 425,058 +0.72(+3.21%)
Apr 09, 2009 21.78 22.45 21.30 22.44 450,149 +1.69(+8.14%)
Apr 08, 2009 20.86 20.88 20.30 20.75 490,254 +0.08(+0.39%)
Apr 07, 2009 20.73 21.25 20.66 20.67 309,311 -0.63(-2.96%)
Apr 06, 2009 21.48 21.65 21.05 21.30 572,096 -0.45(-2.07%)
Apr 03, 2009 20.92 21.78 20.84 21.75 300,186 +0.83(+3.97%)
Apr 02, 2009 21.10 21.32 20.90 20.92 613,934 +0.67(+3.31%)
Apr 01, 2009 19.81 20.43 19.63 20.25 376,927 +0.28(+1.40%)
Mar 31, 2009 19.57 20.37 19.33 19.97 497,328 +0.76(+3.96%)
Mar 30, 2009 19.85 19.85 18.91 19.21 481,540 -1.98(-9.34%)
Mar 26, 2009 21.03 21.42 20.67 21.19 584,451 +0.34(+1.63%)
Mar 25, 2009 20.46 21.17 19.76 20.85 920,294 +0.52(+2.56%)
Mar 24, 2009 21.03 21.37 20.32 20.33 1,021,369 -0.86(-4.06%)
Mar 23, 2009 20.19 21.19 20.13 21.19 492,900 +2.37(+12.59%)
Mar 20, 2009 19.41 19.41 18.72 18.82 607,410 -0.36(-1.88%)
Mar 19, 2009 20.94 20.94 19.15 19.18 1,240,175 -1.24(-6.07%)
Mar 18, 2009 19.03 20.50 18.93 20.42 1,209,104 +1.23(+6.44%)
Mar 17, 2009 18.22 19.21 17.99 19.19 828,589 +0.94(+5.13%)
Mar 16, 2009 18.97 19.28 18.22 18.25 1,331,474 -0.69(-3.64%)
Mar 13, 2009 19.01 19.04 18.30 18.94 0 +0.23(+1.23%)
Mar 12, 2009 17.72 18.83 17.27 18.71 632,270 +1.08(+6.13%)
Mar 11, 2009 17.56 17.93 17.09 17.63 682,272 +0.55(+3.22%)
Mar 10, 2009 15.58 17.11 15.58 17.08 666,293 +1.81(+11.85%)
Mar 09, 2009 15.11 15.73 15.11 15.27 521,934 -0.17(-1.10%)
Mar 06, 2009 15.92 16.08 14.98 15.44 0 -0.20(-1.28%)
Mar 05, 2009 16.36 16.41 15.63 15.64 264,817 -0.87(-5.27%)
Mar 04, 2009 16.33 16.94 16.08 16.51 259,149 +0.30(+1.85%)
Mar 02, 2009 16.69 16.79 16.12 16.21 428,441 -0.85(-4.98%)
Feb 27, 2009 17.19 17.70 17.02 17.06 0 -0.63(-3.56%)
Feb 26, 2009 18.20 18.36 17.55 17.69 238,120 -0.06(-0.34%)
Feb 25, 2009 17.84 18.37 17.38 17.75 270,215 -0.24(-1.33%)
Feb 24, 2009 16.80 18.02 16.61 17.99 245,265 +1.49(+9.03%)
Feb 23, 2009 17.69 17.96 16.49 16.50 290,352 -1.03(-5.88%)
Feb 20, 2009 17.05 17.85 16.71 17.53 429,325 -0.05(-0.28%)
Feb 19, 2009 18.04 18.40 17.53 17.58 311,655 -0.40(-2.22%)
Feb 18, 2009 18.34 18.34 17.50 17.98 156,760 +0.02(+0.11%)
Feb 17, 2009 18.41 18.62 17.96 17.96 275,048 -1.34(-6.94%)
Feb 13, 2009 19.43 19.60 19.14 19.30 428,903 -0.24(-1.23%)
Feb 12, 2009 18.94 19.59 18.61 19.54 168,296 +0.19(+0.98%)
Feb 11, 2009 18.97 19.47 18.84 19.35 116,089 +0.47(+2.49%)
Feb 10, 2009 19.83 20.27 18.70 18.88 470,786 -1.28(-6.35%)
Feb 09, 2009 20.00 20.31 19.67 20.16 195,747 +0.12(+0.60%)
Feb 06, 2009 19.70 20.13 19.58 20.04 249,940 +0.69(+3.57%)
Feb 05, 2009 18.51 19.68 18.51 19.35 288,875 +0.81(+4.37%)
Feb 04, 2009 18.29 19.01 18.29 18.54 212,023 +0.30(+1.64%)
Feb 03, 2009 17.90 18.42 17.79 18.24 309,471 +0.35(+1.96%)
Feb 02, 2009 17.48 17.97 17.30 17.89 330,862 -0.20(-1.11%)
Jan 30, 2009 18.64 18.82 17.85 18.09 0 -0.37(-2.00%)
Jan 29, 2009 19.16 19.20 18.42 18.46 145,766 -1.22(-6.20%)
Jan 28, 2009 18.61 19.71 18.61 19.68 190,514 +1.60(+8.85%)
Jan 27, 2009 17.91 18.13 17.59 18.08 112,816 +0.56(+3.20%)
Jan 26, 2009 17.89 18.56 17.24 17.52 1,249,879 -0.30(-1.68%)
Jan 23, 2009 16.49 17.91 16.49 17.82 910,577 +0.67(+3.91%)
Jan 22, 2009 16.99 17.89 16.50 17.15 458,743 -0.41(-2.33%)
Jan 21, 2009 16.19 17.60 16.01 17.56 257,976 +1.75(+11.07%)
Jan 20, 2009 17.51 17.51 15.77 15.81 498,418 -2.14(-11.92%)
Jan 16, 2009 18.27 18.31 17.03 17.95 349,387 +0.10(+0.56%)
Jan 15, 2009 17.99 18.34 16.95 17.85 496,667 -0.18(-1.00%)
Jan 14, 2009 18.66 18.69 17.81 18.03 277,569 -0.85(-4.50%)
Jan 13, 2009 18.44 19.11 18.35 18.88 549,154 +0.20(+1.07%)
Jan 12, 2009 19.50 19.50 18.41 18.68 161,511 -0.78(-4.01%)
Jan 09, 2009 20.15 20.15 19.46 19.46 239,486 -0.54(-2.70%)
Jan 08, 2009 19.77 20.11 19.65 20.00 488,641 +0.00(+0.00%)
Jan 07, 2009 20.49 20.57 19.88 20.00 137,296 -0.97(-4.63%)
Jan 06, 2009 20.71 21.19 20.50 20.97 148,733 +0.54(+2.64%)
Jan 05, 2009 20.09 20.81 20.01 20.43 113,018 +0.14(+0.69%)
Jan 02, 2009 19.69 20.47 19.42 20.29 0 +0.36(+1.81%)
Jan 01, 2009 19.11 20.06 19.09 19.93 0 +0.00(+0.00%)
Dec 31, 2008 19.11 20.06 19.09 19.93 63,368 +0.84(+4.40%)
Dec 30, 2008 18.26 19.13 18.15 19.09 91,104 +0.92(+5.06%)
Dec 29, 2008 18.28 18.32 17.69 18.17 71,502 -0.14(-0.76%)
Dec 26, 2008 18.42 18.42 18.10 18.31 45,831 +0.04(+0.22%)
Dec 24, 2008 18.11 18.30 17.88 18.27 15,955 +0.21(+1.16%)
Dec 23, 2008 18.70 18.70 18.06 18.06 41,955 -0.60(-3.22%)
Dec 22, 2008 19.38 19.38 18.33 18.66 56,135 -0.84(-4.31%)
Dec 19, 2008 19.66 20.06 19.34 19.50 183,626 -0.07(-0.36%)
Dec 18, 2008 19.96 20.25 19.36 19.57 141,129 -0.29(-1.46%)
Dec 17, 2008 19.57 20.31 19.39 19.86 202,502 -0.06(-0.32%)
Dec 16, 2008 18.34 19.97 18.34 19.92 137,897 +1.84(+10.19%)
Dec 15, 2008 19.03 19.06 17.76 18.08 134,821 -0.70(-3.73%)
Dec 12, 2008 17.88 18.90 17.75 18.78 101,725 +0.24(+1.29%)
Dec 11, 2008 19.25 19.76 18.44 18.54 146,375 -0.91(-4.68%)
Dec 10, 2008 19.46 19.66 18.92 19.45 129,147 +0.16(+0.83%)
Dec 09, 2008 19.62 20.39 19.22 19.29 189,507 -0.68(-3.41%)
Dec 08, 2008 19.89 20.25 19.47 19.97 142,071 +1.21(+6.45%)
Dec 05, 2008 17.20 18.80 16.97 18.76 158,565 +1.33(+7.63%)
Dec 04, 2008 17.38 18.44 17.14 17.43 219,678 -0.36(-2.02%)
Dec 03, 2008 16.85 17.87 16.45 17.79 222,720 +0.67(+3.91%)
Dec 02, 2008 16.70 17.17 16.03 17.12 157,809 +0.83(+5.10%)
Dec 01, 2008 18.60 18.68 16.27 16.29 143,190 -3.01(-15.60%)
Nov 28, 2008 18.88 19.31 18.59 19.30 28,271 +0.32(+1.69%)
Nov 26, 2008 17.39 19.06 17.26 18.98 98,761 +1.28(+7.23%)
Nov 25, 2008 17.57 17.95 16.83 17.70 138,407 +0.46(+2.67%)
Nov 24, 2008 15.47 17.47 15.39 17.24 237,167 +2.18(+14.48%)
Nov 21, 2008 14.57 15.13 13.69 15.06 323,962 +0.98(+6.96%)
Nov 20, 2008 14.69 15.57 13.94 14.08 212,660 -1.01(-6.69%)
Nov 19, 2008 16.51 16.69 15.03 15.09 225,674 -1.69(-10.07%)
Nov 18, 2008 16.86 17.22 16.17 16.78 125,362 -0.43(-2.50%)
Nov 17, 2008 17.74 18.06 17.03 17.21 205,344 -1.00(-5.49%)
Nov 14, 2008 18.96 19.46 18.07 18.21 164,757 -1.25(-6.42%)
Nov 13, 2008 18.13 19.49 16.70 19.46 209,241 +1.41(+7.81%)
Nov 12, 2008 19.13 19.21 18.04 18.05 125,564 -1.38(-7.10%)
Nov 11, 2008 19.04 19.91 18.72 19.43 263,918 -0.23(-1.17%)
Nov 10, 2008 21.15 21.18 19.33 19.66 319,144 -1.34(-6.38%)
Nov 07, 2008 20.68 21.04 20.32 21.00 163,982 +0.39(+1.89%)
Nov 06, 2008 21.57 21.98 20.53 20.61 117,453 -1.48(-6.70%)
Nov 05, 2008 23.80 23.80 22.02 22.09 285,945 -1.83(-7.65%)
Nov 04, 2008 23.18 24.00 23.11 23.92 224,705 +1.17(+5.14%)
Nov 03, 2008 23.01 23.14 22.47 22.75 187,050 -0.02(-0.09%)
Oct 31, 2008 21.91 23.05 21.47 22.77 272,382 +0.90(+4.12%)
Oct 30, 2008 21.89 22.21 21.29 21.87 330,356 +0.96(+4.59%)
Oct 29, 2008 20.58 22.06 20.29 20.91 590,790 +0.33(+1.60%)
Oct 28, 2008 19.47 20.58 17.89 20.58 535,596 +1.85(+9.88%)
Oct 27, 2008 19.27 20.32 18.71 18.73 328,460 -1.19(-5.97%)
Oct 24, 2008 19.70 20.45 18.86 19.92 498,319 -1.41(-6.61%)
Oct 23, 2008 21.95 22.30 20.22 21.33 535,332 -0.85(-3.83%)
Oct 22, 2008 22.83 23.33 21.43 22.18 335,903 -1.53(-6.45%)
Oct 21, 2008 24.05 24.61 23.65 23.71 353,772 -0.58(-2.39%)
Oct 20, 2008 24.21 24.34 23.53 24.29 231,629 +0.68(+2.88%)
Oct 17, 2008 22.76 24.69 22.53 23.61 699,602 +0.27(+1.16%)
Oct 16, 2008 22.78 23.37 21.38 23.34 472,386 +0.99(+4.43%)
Oct 15, 2008 24.63 25.02 22.30 22.35 287,035 -2.70(-10.78%)
Oct 14, 2008 26.93 26.93 24.38 25.05 970,535 +0.47(+1.91%)
Oct 13, 2008 23.26 24.58 21.90 24.58 437,002 +3.23(+15.13%)
Oct 10, 2008 18.44 21.43 18.23 21.35 925,841 +0.95(+4.66%)
Oct 09, 2008 24.05 24.32 20.09 20.40 775,389 -3.12(-13.27%)
Oct 08, 2008 23.14 25.09 23.14 23.52 702,504 -1.12(-4.55%)
Oct 07, 2008 28.00 28.00 24.54 24.64 405,713 -2.31(-8.57%)
Oct 06, 2008 25.85 26.97 25.17 26.95 660,059 -0.40(-1.46%)
Oct 03, 2008 28.94 29.56 27.35 27.35 684,431 -0.80(-2.84%)
Oct 02, 2008 29.33 29.33 27.97 28.15 243,862 -1.17(-3.99%)
Oct 01, 2008 30.06 30.06 28.11 29.32 313,622 +0.62(+2.16%)
Sep 30, 2008 27.49 28.82 26.82 28.70 916,376 +1.69(+6.26%)
Sep 29, 2008 30.12 30.12 26.11 27.01 848,906 -3.04(-10.12%)
Sep 26, 2008 29.09 30.07 28.35 30.05 0 +0.64(+2.18%)
Sep 25, 2008 29.50 29.79 28.74 29.41 404,154 +0.52(+1.80%)
Sep 24, 2008 30.24 31.00 28.77 28.89 600,091 -0.60(-2.03%)
Sep 23, 2008 30.14 30.44 28.94 29.49 714,413 -0.56(-1.86%)
Sep 22, 2008 32.11 32.99 29.94 30.05 1,103,314 -1.55(-4.91%)
Sep 19, 2008 33.79 31.60 29.00 31.60 0 +3.42(+12.14%)
Sep 18, 2008 26.27 28.55 23.69 28.18 3,751,254 +1.98(+7.56%)
Sep 17, 2008 27.00 27.91 25.41 26.20 4,377,466 -2.52(-8.77%)
Sep 16, 2008 26.58 28.95 26.00 28.72 4,641,198 +0.77(+2.75%)
Sep 15, 2008 29.00 30.03 27.81 27.95 2,993,414 -2.46(-8.09%)
Sep 12, 2008 30.46 31.14 29.89 30.41 3,812,355 -0.60(-1.93%)
Sep 11, 2008 30.20 31.10 29.35 31.01 3,331,714 -0.17(-0.55%)
Sep 10, 2008 31.92 32.01 30.60 31.18 3,591,943 -0.50(-1.58%)
Sep 09, 2008 34.07 34.32 31.67 31.68 4,090,629 -2.86(-8.28%)
Sep 08, 2008 35.82 35.96 33.31 34.54 3,415,671 +0.81(+2.40%)
Sep 05, 2008 32.74 33.73 32.09 33.73 0 +0.59(+1.78%)
Sep 04, 2008 34.43 34.59 33.04 33.14 1,650,866 -1.71(-4.91%)
Sep 03, 2008 34.20 34.86 33.83 34.85 2,548,098 +0.55(+1.60%)
Sep 02, 2008 34.56 35.14 33.60 34.30 2,343,309 +0.42(+1.24%)
Aug 29, 2008 33.66 34.24 33.50 33.88 499,993 -0.05(-0.15%)
Aug 28, 2008 32.88 34.00 32.73 33.93 1,132,975 +1.36(+4.18%)
Aug 27, 2008 32.16 32.65 31.64 32.57 1,710,039 +0.63(+1.97%)
Aug 26, 2008 32.10 32.17 31.32 31.94 570,407 +0.04(+0.13%)
Aug 25, 2008 32.35 32.43 31.80 31.90 992,463 -0.87(-2.65%)
Aug 22, 2008 32.27 32.92 32.27 32.77 1,982,292 +1.00(+3.15%)
Aug 21, 2008 31.57 32.03 31.19 31.77 732,580 -0.20(-0.63%)
Aug 20, 2008 31.68 32.13 31.16 31.97 2,153,415 +0.20(+0.63%)
Aug 19, 2008 32.25 32.37 31.56 31.77 1,508,457 -0.80(-2.46%)
Aug 18, 2008 33.14 33.70 32.46 32.57 1,024,057 -1.19(-3.52%)
Aug 15, 2008 33.54 34.33 33.38 33.76 0 +0.30(+0.90%)
Aug 14, 2008 32.68 33.71 32.59 33.46 2,168,324 +0.54(+1.64%)
Aug 13, 2008 33.12 33.31 32.10 32.92 2,822,667 -0.44(-1.32%)
Aug 12, 2008 34.50 34.64 32.96 33.36 2,212,792 -1.62(-4.63%)
Aug 11, 2008 34.42 35.79 34.25 34.98 1,102,632 +0.66(+1.92%)
Aug 08, 2008 33.10 34.62 32.86 34.32 1,283,744 +1.27(+3.84%)
Aug 07, 2008 33.63 34.13 32.82 33.05 1,891,703 -1.24(-3.62%)
Aug 06, 2008 33.92 34.48 33.55 34.29 1,109,361 +0.14(+0.40%)
Aug 05, 2008 33.39 34.22 33.05 34.15 1,918,111 +1.35(+4.13%)
Aug 04, 2008 33.66 33.66 32.60 32.80 1,002,434 -0.88(-2.61%)
Aug 01, 2008 33.91 33.91 32.67 33.68 882,686 +0.05(+0.15%)
Jul 31, 2008 33.70 34.26 33.33 33.63 1,124,709 -0.26(-0.77%)
Jul 30, 2008 34.00 34.26 32.90 33.89 1,162,635 +0.44(+1.32%)
Jul 29, 2008 33.45 33.46 31.27 33.45 1,897,445 +2.03(+6.46%)
Jul 28, 2008 32.94 33.43 31.24 31.42 1,571,595 -1.62(-4.90%)
Jul 25, 2008 33.18 33.63 32.37 33.04 1,470,163 -0.01(-0.03%)
Jul 24, 2008 35.00 35.00 32.86 33.05 1,867,668 -1.86(-5.33%)
Jul 23, 2008 34.60 35.50 33.85 34.91 3,074,313 +0.42(+1.22%)
Jul 22, 2008 31.62 34.52 31.39 34.49 2,780,450 +2.57(+8.05%)
Jul 21, 2008 33.19 33.25 31.69 31.92 2,049,459 -1.02(-3.10%)
Jul 18, 2008 33.08 33.25 31.91 32.94 1,827,643 +0.19(+0.58%)
Jul 17, 2008 32.07 33.48 31.49 32.75 3,462,137 +1.38(+4.40%)
Jul 16, 2008 28.59 31.37 28.27 31.37 3,148,666 +3.15(+11.16%)
Jul 15, 2008 28.07 29.33 26.83 28.22 3,191,766 -0.31(-1.09%)
Jul 14, 2008 30.50 30.61 28.30 28.53 3,543,855 -1.14(-3.84%)
Jul 11, 2008 30.89 30.89 28.85 29.67 4,757,503 -0.56(-1.85%)
Jul 10, 2008 30.89 31.14 29.69 30.23 2,571,298 -0.71(-2.29%)
Jul 09, 2008 33.00 33.10 30.74 30.94 1,772,922 -1.93(-5.87%)
Jul 08, 2008 31.51 32.90 30.71 32.87 1,729,387 +1.44(+4.58%)
Jul 07, 2008 32.55 33.07 30.95 31.43 1,514,909 -0.94(-2.90%)
Jul 04, 2008 33.03 33.03 32.07 32.37 485,849 +0.00(+0.00%)
Jul 03, 2008 33.03 33.03 32.07 32.37 485,849 -0.24(-0.74%)
Jul 02, 2008 33.46 33.70 32.58 32.61 1,859,902 -0.63(-1.90%)
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.