Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.37 -0.42 (-0.30%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 30.43 30.98 30.29 30.50 2,923,073 -0.25(-0.81%)
Sep 29, 2011 31.37 31.37 29.99 30.74 1,206,430 +0.02(+0.07%)
Sep 28, 2011 31.72 31.83 30.71 30.72 1,662,354 -0.86(-2.72%)
Sep 27, 2011 31.85 32.01 31.43 31.58 3,015,305 +0.46(+1.49%)
Sep 26, 2011 31.15 31.30 30.43 31.12 3,780,713 +0.15(+0.49%)
Sep 23, 2011 30.53 31.09 30.52 30.97 2,948,452 +0.22(+0.71%)
Sep 22, 2011 30.71 31.15 30.28 30.75 4,089,989 -0.85(-2.70%)
Sep 21, 2011 32.22 32.48 31.59 31.60 1,750,819 -0.57(-1.76%)
Sep 20, 2011 31.89 32.52 31.85 32.17 3,145,106 +0.27(+0.84%)
Sep 19, 2011 31.59 32.15 31.37 31.90 3,021,773 -0.09(-0.30%)
Sep 16, 2011 31.88 32.20 31.73 31.99 1,830,369 +0.03(+0.08%)
Sep 15, 2011 32.04 32.04 31.47 31.97 2,124,061 +0.34(+1.07%)
Sep 14, 2011 31.61 32.01 31.02 31.63 3,146,339 +0.31(+0.99%)
Sep 13, 2011 30.87 31.43 30.85 31.32 2,959,505 +0.40(+1.30%)
Sep 12, 2011 30.21 30.91 30.21 30.91 2,041,208 +0.24(+0.77%)
Sep 09, 2011 31.30 31.41 30.51 30.68 2,523,261 -0.94(-2.98%)
Sep 08, 2011 31.58 32.00 31.31 31.62 1,380,420 -0.05(-0.17%)
Sep 07, 2011 31.12 31.68 31.05 31.67 1,872,290 +0.90(+2.93%)
Sep 06, 2011 29.57 30.82 29.57 30.77 1,647,156 +0.44(+1.44%)
Sep 02, 2011 30.56 31.09 30.22 30.33 1,895,128 -0.62(-2.01%)
Sep 01, 2011 31.37 31.74 30.85 30.95 1,113,494 -0.48(-1.52%)
Aug 31, 2011 31.68 31.93 31.15 31.43 1,256,619 +0.02(+0.06%)
Aug 30, 2011 30.77 31.58 30.77 31.41 921,337 +0.32(+1.02%)
Aug 29, 2011 30.47 31.10 30.36 31.09 1,491,184 +1.00(+3.33%)
Aug 26, 2011 29.15 30.16 28.78 30.09 1,910,403 +0.66(+2.24%)
Aug 25, 2011 29.94 30.23 29.36 29.43 2,029,652 -0.69(-2.30%)
Aug 24, 2011 29.70 30.12 29.40 30.12 1,866,566 +0.20(+0.68%)
Aug 23, 2011 28.90 29.95 28.65 29.92 2,123,531 +1.14(+3.95%)
Aug 22, 2011 29.70 29.70 28.65 28.78 1,715,555 -0.13(-0.44%)
Aug 19, 2011 28.49 29.33 28.49 28.91 2,015,905 +0.04(+0.14%)
Aug 18, 2011 29.42 29.55 28.63 28.87 2,626,996 -1.42(-4.70%)
Aug 17, 2011 30.46 30.85 29.94 30.30 2,844,187 -0.16(-0.54%)
Aug 16, 2011 30.06 30.66 30.06 30.46 3,357,352 -0.13(-0.43%)
Aug 15, 2011 29.74 30.61 29.74 30.59 2,292,213 +0.94(+3.18%)
Aug 12, 2011 29.44 29.88 29.07 29.65 1,687,706 +0.63(+2.17%)
Aug 11, 2011 27.81 29.37 27.81 29.02 3,919,452 +1.10(+3.93%)
Aug 10, 2011 28.59 28.96 27.88 27.92 5,179,583 -1.42(-4.85%)
Aug 09, 2011 28.97 29.40 27.43 29.34 8,172,282 +1.65(+5.96%)
Aug 08, 2011 28.55 29.04 27.45 27.69 8,139,370 -1.82(-6.18%)
Aug 05, 2011 29.95 30.23 28.63 29.52 6,684,529 -0.32(-1.06%)
Aug 04, 2011 31.70 31.70 29.81 29.83 8,109,243 -2.55(-7.88%)
Aug 03, 2011 32.32 32.55 31.26 32.38 7,058,791 -0.03(-0.09%)
Aug 02, 2011 33.23 33.65 32.38 32.41 4,994,472 -1.03(-3.09%)
Aug 01, 2011 34.50 34.60 33.16 33.45 2,667,763 -0.50(-1.46%)
Jul 29, 2011 33.48 34.16 33.27 33.94 1,323,022 +0.16(+0.46%)
Jul 28, 2011 33.58 34.47 33.58 33.79 2,780,107 +0.06(+0.17%)
Jul 27, 2011 34.53 34.53 33.61 33.73 4,937,748 -0.97(-2.80%)
Jul 26, 2011 35.04 35.04 34.64 34.70 952,452 -0.37(-1.06%)
Jul 25, 2011 35.35 35.45 35.04 35.07 434,735 -0.58(-1.64%)
Jul 22, 2011 35.63 35.73 35.42 35.65 420,382 +0.17(+0.48%)
Jul 21, 2011 35.07 35.61 35.07 35.48 1,433,064 +0.52(+1.49%)
Jul 20, 2011 35.32 35.38 34.80 34.97 444,028 -0.32(-0.92%)
Jul 19, 2011 34.90 35.29 34.76 35.29 4,330,275 +0.61(+1.75%)
Jul 18, 2011 34.91 34.99 34.34 34.68 3,573,251 -0.40(-1.14%)
Jul 15, 2011 35.16 35.17 34.88 35.08 718,185 -0.07(-0.20%)
Jul 14, 2011 35.43 35.76 35.06 35.15 1,643,970 -0.23(-0.65%)
Jul 13, 2011 35.25 35.69 35.24 35.38 1,830,323 +0.27(+0.77%)
Jul 12, 2011 34.97 35.43 34.95 35.11 1,210,820 -0.03(-0.07%)
Jul 11, 2011 35.64 35.64 35.01 35.13 3,514,506 -0.67(-1.88%)
Jul 08, 2011 35.47 35.83 35.47 35.80 774,765 +0.05(+0.14%)
Jul 07, 2011 35.94 35.94 35.44 35.76 729,661 +0.25(+0.70%)
Jul 06, 2011 35.35 35.58 35.29 35.51 796,055 +0.18(+0.50%)
Jul 05, 2011 35.28 35.34 35.10 35.33 1,835,747 +0.14(+0.41%)
Jul 01, 2011 34.69 35.22 34.68 35.19 1,113,335 +0.34(+0.98%)
Jun 30, 2011 34.94 34.99 34.80 34.84 1,114,844 +0.07(+0.21%)
Jun 29, 2011 34.88 34.88 34.49 34.77 2,275,221 +0.12(+0.35%)
Jun 28, 2011 34.06 34.74 33.98 34.65 3,751,064 +0.59(+1.75%)
Jun 27, 2011 33.67 34.07 33.50 34.06 1,261,061 +0.30(+0.89%)
Jun 24, 2011 33.99 33.99 33.54 33.76 866,706 -0.25(-0.74%)
Jun 23, 2011 33.46 34.02 33.19 34.01 2,126,669 +0.19(+0.55%)
Jun 22, 2011 33.75 34.07 33.71 33.82 801,962 -0.11(-0.33%)
Jun 21, 2011 33.77 33.98 33.52 33.93 1,694,798 +0.44(+1.31%)
Jun 20, 2011 33.52 33.65 33.16 33.50 657,864 +0.30(+0.90%)
Jun 17, 2011 33.57 33.71 33.14 33.20 2,021,268 -0.23(-0.67%)
Jun 16, 2011 33.52 33.73 33.12 33.42 1,505,295 -0.15(-0.44%)
Jun 15, 2011 33.71 34.18 33.55 33.57 1,922,659 -0.38(-1.13%)
Jun 14, 2011 34.06 34.09 33.72 33.95 1,185,973 +0.30(+0.88%)
Jun 13, 2011 33.70 34.04 33.57 33.66 1,925,084 -0.09(-0.28%)
Jun 10, 2011 34.30 34.33 33.75 33.75 3,615,864 -0.65(-1.90%)
Jun 09, 2011 34.47 34.74 34.14 34.40 1,568,181 -0.09(-0.27%)
Jun 08, 2011 34.68 34.87 34.39 34.49 1,635,971 -0.15(-0.42%)
Jun 07, 2011 34.39 34.82 34.33 34.64 1,360,116 +0.41(+1.19%)
Jun 06, 2011 34.78 34.85 34.21 34.23 1,842,782 -0.62(-1.79%)
Jun 03, 2011 34.87 35.22 34.77 34.86 1,173,236 +0.17(+0.48%)
May 24, 2011 35.19 35.19 34.68 34.69 1,373,566 -0.14(-0.39%)
May 23, 2011 35.26 35.26 34.61 34.83 1,048,998 -0.54(-1.52%)
May 20, 2011 35.22 35.52 35.06 35.36 1,161,464 +0.10(+0.30%)
May 19, 2011 35.63 35.63 35.02 35.26 1,421,955 -0.18(-0.51%)
May 18, 2011 35.19 35.47 35.02 35.44 381,277 +0.30(+0.86%)
May 17, 2011 34.81 35.15 34.76 35.14 1,008,938 +0.08(+0.21%)
May 16, 2011 35.47 35.52 35.03 35.06 1,210,550 -0.53(-1.50%)
May 13, 2011 35.84 35.94 35.45 35.59 1,271,777 -0.18(-0.50%)
May 12, 2011 35.11 35.80 34.96 35.77 1,804,809 +0.47(+1.34%)
May 11, 2011 35.61 35.61 35.02 35.30 3,672,860 -0.22(-0.62%)
May 10, 2011 35.37 35.54 35.14 35.52 2,293,692 +0.19(+0.53%)
May 09, 2011 34.95 35.40 34.87 35.33 1,046,264 +0.56(+1.60%)
May 06, 2011 34.54 35.09 34.54 34.78 1,199,800 +0.47(+1.37%)
May 05, 2011 34.65 34.76 34.23 34.31 1,066,580 -0.46(-1.33%)
May 04, 2011 35.00 35.22 34.54 34.77 4,356,260 -0.25(-0.73%)
May 03, 2011 35.15 35.35 34.82 35.02 1,004,652 -0.30(-0.84%)
May 02, 2011 35.37 35.67 35.17 35.32 1,457,102 +0.22(+0.62%)
Apr 29, 2011 35.57 35.57 35.10 35.10 615,471 -0.49(-1.38%)
Apr 28, 2011 35.61 35.81 35.28 35.59 2,350,058 +0.08(+0.22%)
Apr 27, 2011 34.89 35.53 34.76 35.51 2,566,550 +0.82(+2.37%)
Apr 26, 2011 34.18 34.82 34.18 34.69 1,672,572 +0.52(+1.51%)
Apr 25, 2011 34.21 34.43 33.90 34.17 482,092 -0.15(-0.44%)
Apr 21, 2011 34.46 34.46 34.18 34.32 1,261,168 -0.01(-0.02%)
Apr 20, 2011 34.18 34.33 34.09 34.33 858,736 +0.61(+1.80%)
Apr 19, 2011 34.04 34.04 33.49 33.72 1,678,752 -0.15(-0.43%)
Apr 18, 2011 33.77 34.12 33.52 33.87 1,177,908 -0.41(-1.21%)
Apr 15, 2011 33.87 34.29 33.84 34.29 859,978 +0.41(+1.20%)
Apr 14, 2011 33.56 33.89 33.39 33.88 2,091,329 +0.27(+0.80%)
Apr 13, 2011 33.60 33.67 33.35 33.61 1,207,636 +0.30(+0.91%)
Apr 12, 2011 33.32 33.36 33.13 33.31 1,330,485 -0.10(-0.29%)
Apr 11, 2011 33.50 33.63 33.23 33.41 1,274,162 +0.02(+0.06%)
Apr 08, 2011 33.38 33.54 33.19 33.39 820,708 +0.01(+0.02%)
Apr 07, 2011 33.40 33.59 33.22 33.38 1,537,396 -0.08(-0.25%)
Apr 06, 2011 33.65 33.73 33.31 33.47 1,839,610 +0.00(+0.01%)
Apr 05, 2011 33.11 33.54 33.11 33.46 2,535,251 +0.42(+1.28%)
Apr 04, 2011 33.05 33.17 32.97 33.04 831,912 +0.08(+0.25%)
Apr 01, 2011 32.95 32.97 32.72 32.96 1,000,707 +0.24(+0.73%)
Mar 31, 2011 32.52 32.74 32.52 32.72 654,965 +0.20(+0.62%)
Mar 30, 2011 32.25 32.59 32.25 32.52 2,235,339 +0.56(+1.76%)
Mar 29, 2011 31.63 31.97 31.53 31.96 2,087,683 +0.48(+1.54%)
Mar 28, 2011 31.79 31.79 31.47 31.47 598,675 -0.07(-0.23%)
Mar 25, 2011 31.62 31.82 31.52 31.54 633,011 +0.07(+0.22%)
Mar 24, 2011 31.20 31.59 31.11 31.48 752,710 +0.47(+1.51%)
Mar 23, 2011 30.99 31.09 30.71 31.01 287,346 +0.09(+0.29%)
Mar 22, 2011 31.16 31.16 30.83 30.92 585,755 -0.08(-0.25%)
Mar 21, 2011 31.05 31.26 30.93 31.00 828,208 +0.25(+0.81%)
Mar 18, 2011 30.93 30.93 30.68 30.75 862,651 +0.20(+0.64%)
Mar 17, 2011 30.88 30.88 30.54 30.55 1,277,747 +0.10(+0.33%)
Mar 16, 2011 30.80 30.88 30.34 30.45 1,828,741 -0.38(-1.24%)
Mar 15, 2011 30.38 31.01 30.38 30.84 1,424,732 -0.27(-0.86%)
Mar 14, 2011 31.17 31.35 30.96 31.10 1,202,381 -0.16(-0.51%)
Mar 11, 2011 30.94 31.39 30.93 31.26 2,419,843 +0.21(+0.67%)
Mar 10, 2011 31.18 31.38 30.98 31.05 1,047,636 -0.52(-1.65%)
Mar 09, 2011 31.46 31.68 31.34 31.57 870,413 +0.01(+0.02%)
Mar 08, 2011 31.19 31.64 31.04 31.57 640,915 +0.37(+1.19%)
Mar 07, 2011 31.47 31.55 30.89 31.20 572,950 -0.18(-0.57%)
Mar 04, 2011 31.28 31.45 31.24 31.37 623,161 +0.00(+0.00%)
Mar 03, 2011 31.08 31.42 31.08 31.37 1,063,832 +0.45(+1.45%)
Mar 02, 2011 30.65 31.07 30.65 30.93 993,091 +0.21(+0.69%)
Mar 01, 2011 31.00 31.06 30.62 30.71 1,608,104 -0.22(-0.70%)
Feb 28, 2011 31.00 31.16 30.79 30.93 629,182 +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 1,762,714 -0.04(-0.14%)
Feb 23, 2011 30.57 30.72 30.27 30.32 1,495,644 -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 3,120,605 +0.08(+0.26%)
Feb 16, 2011 31.23 31.23 30.99 31.13 3,853,131 +0.10(+0.34%)
Feb 15, 2011 30.95 31.07 30.85 31.03 1,830,709 +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 3,406,207 +0.17(+0.57%)
Feb 09, 2011 30.67 30.70 30.39 30.51 762,328 -0.21(-0.67%)
Feb 08, 2011 30.74 30.74 30.55 30.71 1,666,790 -0.01(-0.03%)
Feb 07, 2011 30.84 31.00 30.69 30.72 5,541,174 -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 30.89 502,118 +0.05(+0.15%)
Feb 01, 2011 30.84 30.98 30.68 30.85 2,808,605 +0.23(+0.75%)
Jan 31, 2011 30.48 30.77 30.32 30.62 4,104,284 +0.22(+0.73%)
Jan 28, 2011 31.39 31.39 30.38 30.39 2,002,596 -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 1,469,469 -0.28(-0.92%)
Jan 20, 2011 30.82 31.10 30.79 31.00 1,173,696 -0.01(-0.02%)
Jan 19, 2011 31.83 31.83 30.93 31.01 2,616,867 -0.77(-2.43%)
Jan 18, 2011 31.41 31.78 31.41 31.78 884,911 +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 1,037,914 -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 1,792,277 +0.25(+0.80%)
Jan 04, 2011 30.99 30.99 30.52 30.68 1,110,044 -0.13(-0.41%)
Jan 03, 2011 30.68 31.08 30.66 30.80 1,324,672 +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 1,303,677 -0.10(-0.32%)
Dec 29, 2010 30.75 30.89 30.75 30.80 1,308,495 -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 30.93 974,146 +0.02(+0.05%)
Dec 22, 2010 31.01 31.01 30.87 30.91 526,637 +0.01(+0.04%)
Dec 21, 2010 30.94 30.96 30.75 30.90 485,114 +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 2,037,075 +0.38(+1.24%)
Dec 16, 2010 30.02 30.42 29.99 30.39 1,033,298 +0.36(+1.20%)
Dec 15, 2010 29.91 30.27 29.87 30.04 1,117,694 +0.12(+0.40%)
Dec 14, 2010 29.73 29.99 29.67 29.91 1,364,362 +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 2,108,642 +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 1,838,361 +0.06(+0.21%)
Dec 06, 2010 29.12 29.12 28.92 29.06 1,127,792 -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 2,084,601 +0.33(+1.17%)
Nov 30, 2010 28.57 28.69 28.47 28.55 1,843,378 -0.29(-1.01%)
Nov 29, 2010 29.08 29.08 28.55 28.84 1,253,436 -0.24(-0.82%)
Nov 26, 2010 28.95 29.15 28.94 29.08 1,078,727 -0.11(-0.38%)
Nov 24, 2010 29.09 29.19 29.19 29.19 1,899,744 +0.44(+1.53%)
Nov 23, 2010 28.97 28.97 28.60 28.75 1,712,810 -0.31(-1.06%)
Nov 22, 2010 28.95 29.17 28.77 29.06 1,739,793 +0.17(+0.60%)
Nov 19, 2010 28.78 28.96 28.69 28.89 1,928,325 +0.03(+0.11%)
Nov 18, 2010 28.85 29.00 28.69 28.85 2,862,244 +0.44(+1.55%)
Nov 17, 2010 28.36 28.46 28.26 28.41 2,937,004 +0.05(+0.18%)
Nov 16, 2010 28.40 28.67 28.26 28.36 2,624,477 -0.28(-0.99%)
Nov 15, 2010 28.55 28.77 28.53 28.64 1,629,929 +0.17(+0.61%)
Nov 12, 2010 28.57 28.72 28.34 28.47 1,607,666 -0.35(-1.22%)
Nov 11, 2010 28.45 28.87 28.45 28.82 1,060,079 +0.10(+0.34%)
Nov 10, 2010 28.56 28.78 28.38 28.73 1,860,655 +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 28.83 955,618 -0.11(-0.39%)
Nov 05, 2010 29.15 29.15 28.79 28.95 1,961,406 -0.17(-0.58%)
Nov 04, 2010 29.33 29.43 29.09 29.12 1,125,711 -0.06(-0.21%)
Nov 03, 2010 29.31 29.31 28.96 29.18 1,869,682 +0.03(+0.10%)
Nov 02, 2010 29.15 29.28 29.04 29.15 2,843,464 +0.13(+0.44%)
Nov 01, 2010 29.32 29.35 28.89 29.02 1,438,871 -0.15(-0.52%)
Oct 29, 2010 29.13 29.32 29.13 29.17 553,715 -0.05(-0.16%)
Oct 28, 2010 29.48 29.48 29.08 29.22 1,346,311 +0.17(+0.57%)
Oct 27, 2010 28.74 29.10 28.73 29.05 1,488,166 +0.06(+0.21%)
Oct 25, 2010 28.97 29.30 28.97 28.99 1,709,485 +0.16(+0.56%)
Oct 22, 2010 28.78 28.87 28.64 28.83 1,564,343 +0.05(+0.18%)
Oct 21, 2010 28.96 29.12 28.52 28.78 3,014,613 -0.03(-0.11%)
Oct 20, 2010 28.85 29.08 28.65 28.81 2,693,620 +0.02(+0.06%)
Oct 19, 2010 28.86 29.13 28.61 28.79 2,992,240 -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 28.79 864,114 -0.08(-0.29%)
Oct 13, 2010 29.04 29.04 28.79 28.87 1,697,195 +0.10(+0.36%)
Oct 12, 2010 28.48 28.80 28.28 28.77 3,198,698 +0.17(+0.59%)
Oct 11, 2010 28.53 28.72 28.52 28.60 1,227,154 -0.00(-0.01%)
Oct 08, 2010 28.37 28.71 28.31 28.60 1,952,596 +0.21(+0.73%)
Oct 07, 2010 28.42 28.45 28.17 28.40 1,006,734 +0.05(+0.16%)
Oct 06, 2010 28.56 28.58 28.23 28.35 1,959,582 -0.21(-0.72%)
Oct 05, 2010 28.11 28.60 28.11 28.56 5,385,787 +0.55(+1.96%)
Oct 04, 2010 28.12 28.24 27.83 28.01 1,836,317 -0.18(-0.63%)
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.