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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.78 20.22 19.53 20.22 568,430 +0.53(+2.72%)
May 28, 2009 19.34 19.71 19.08 19.69 581,393 +0.62(+3.26%)
May 27, 2009 19.59 19.87 19.04 19.07 819,684 -0.46(-2.38%)
May 26, 2009 18.72 19.56 18.68 19.53 680,051 +0.62(+3.28%)
May 22, 2009 18.88 19.22 18.84 18.91 393,553 +0.09(+0.50%)
May 21, 2009 18.49 18.88 18.46 18.82 900,802 +0.02(+0.13%)
May 20, 2009 19.35 19.50 18.65 18.79 1,087,561 -0.33(-1.73%)
May 19, 2009 19.26 19.58 19.01 19.12 753,011 -0.09(-0.45%)
May 18, 2009 18.35 19.26 18.35 19.21 576,289 +1.09(+6.03%)
May 15, 2009 18.26 18.41 18.01 18.12 1,009,619 -0.12(-0.65%)
May 14, 2009 17.76 18.47 17.76 18.23 1,601,325 +0.36(+2.02%)
May 13, 2009 18.16 18.34 17.76 17.87 1,371,077 -0.72(-3.89%)
May 12, 2009 19.01 19.01 18.07 18.60 977,562 -0.14(-0.76%)
May 11, 2009 19.38 19.38 18.69 18.74 2,057,674 -0.85(-4.34%)
May 08, 2009 18.89 19.60 18.64 19.59 941,331 +1.09(+5.91%)
May 07, 2009 19.80 19.80 18.47 18.49 934,094 -0.92(-4.74%)
May 06, 2009 19.21 19.53 18.79 19.41 692,288 +0.47(+2.49%)
May 05, 2009 18.82 19.08 18.73 18.94 522,597 -0.11(-0.56%)
May 04, 2009 18.43 19.05 18.42 19.05 442,426 +0.85(+4.65%)
May 01, 2009 17.94 18.29 17.87 18.20 586,386 +0.30(+1.67%)
Apr 30, 2009 18.28 18.45 17.87 17.90 834,086 +0.01(+0.04%)
Apr 29, 2009 17.41 18.05 17.30 17.90 522,385 +0.36(+2.06%)
Apr 28, 2009 17.32 17.82 17.30 17.54 405,981 -0.17(-0.98%)
Apr 27, 2009 17.79 17.96 16.87 17.71 841,003 -0.16(-0.88%)
Apr 24, 2009 18.10 18.19 17.64 17.87 1,279,621 -0.24(-1.30%)
Apr 23, 2009 17.40 18.20 17.40 18.10 919,852 +0.63(+3.60%)
Apr 22, 2009 17.37 18.27 17.31 17.47 665,023 -0.27(-1.51%)
Apr 21, 2009 16.58 17.79 16.47 17.74 952,244 +0.83(+4.88%)
Apr 20, 2009 17.69 18.34 16.86 16.91 483,076 -1.22(-6.72%)
Apr 17, 2009 17.85 18.43 17.66 18.13 474,605 +0.28(+1.54%)
Apr 16, 2009 17.93 18.05 17.39 17.86 391,776 +0.17(+0.93%)
Apr 15, 2009 17.08 17.82 16.85 17.69 925,117 +0.43(+2.51%)
Apr 14, 2009 17.94 18.11 17.18 17.26 868,835 -0.95(-5.22%)
Apr 13, 2009 17.51 18.41 17.33 18.21 540,563 +0.57(+3.21%)
Apr 09, 2009 17.13 17.65 16.75 17.65 572,472 +1.33(+8.14%)
Apr 08, 2009 16.40 16.42 15.96 16.32 623,475 +0.06(+0.39%)
Apr 07, 2009 16.30 16.71 16.25 16.25 393,363 -0.50(-2.96%)
Apr 06, 2009 16.89 17.02 16.55 16.75 727,557 -0.35(-2.07%)
Apr 03, 2009 16.45 17.13 16.39 17.10 381,758 +0.65(+3.97%)
Apr 02, 2009 16.59 16.76 16.43 16.45 780,764 +0.53(+3.31%)
Apr 01, 2009 15.58 16.06 15.44 15.92 479,353 +0.22(+1.40%)
Mar 31, 2009 15.39 16.02 15.20 15.70 632,471 +0.60(+3.96%)
Mar 30, 2009 15.61 15.61 14.87 15.11 612,393 -1.56(-9.34%)
Mar 26, 2009 16.54 16.84 16.26 16.66 743,269 +0.27(+1.63%)
Mar 25, 2009 16.09 16.65 15.54 16.39 1,170,374 +0.41(+2.56%)
Mar 24, 2009 16.54 16.80 15.98 15.99 1,298,915 -0.68(-4.06%)
Mar 23, 2009 15.87 16.66 15.83 16.66 626,840 +1.86(+12.59%)
Mar 20, 2009 15.26 15.26 14.72 14.80 772,467 -0.28(-1.88%)
Mar 19, 2009 16.47 16.47 15.06 15.08 1,577,180 -0.97(-6.07%)
Mar 18, 2009 14.96 16.12 14.89 16.06 1,537,666 +0.97(+6.44%)
Mar 17, 2009 14.33 15.11 14.15 15.09 1,053,749 +0.74(+5.13%)
Mar 16, 2009 14.92 15.16 14.33 14.35 1,693,288 -0.54(-3.64%)
Mar 13, 2009 14.95 14.97 14.39 14.89 0 +0.18(+1.23%)
Mar 12, 2009 13.93 14.80 13.58 14.71 804,083 +0.85(+6.13%)
Mar 11, 2009 13.81 14.10 13.44 13.86 867,672 +0.43(+3.22%)
Mar 10, 2009 12.25 13.45 12.25 13.43 847,351 +1.42(+11.85%)
Mar 09, 2009 11.88 12.37 11.88 12.01 663,764 -0.13(-1.10%)
Mar 06, 2009 12.52 12.64 11.78 12.14 0 -0.16(-1.28%)
Mar 05, 2009 12.86 12.90 12.29 12.30 336,778 -0.68(-5.27%)
Mar 04, 2009 12.84 13.32 12.64 12.98 329,570 +0.24(+1.85%)
Mar 02, 2009 13.12 13.20 12.68 12.75 544,865 -0.67(-4.98%)
Feb 27, 2009 13.52 13.92 13.38 13.41 0 -0.50(-3.56%)
Feb 26, 2009 14.31 14.44 13.80 13.91 302,826 -0.05(-0.34%)
Feb 25, 2009 14.03 14.44 13.67 13.96 343,643 -0.19(-1.33%)
Feb 24, 2009 13.21 14.17 13.06 14.15 311,913 +1.17(+9.03%)
Feb 23, 2009 13.91 14.12 12.97 12.97 369,252 -0.81(-5.88%)
Feb 20, 2009 13.41 14.04 13.14 13.78 545,989 -0.04(-0.28%)
Feb 19, 2009 14.19 14.47 13.78 13.82 396,344 -0.31(-2.22%)
Feb 18, 2009 14.42 14.42 13.76 14.14 199,357 +0.02(+0.11%)
Feb 17, 2009 14.48 14.64 14.12 14.12 349,789 -1.05(-6.94%)
Feb 13, 2009 15.28 15.41 15.05 15.18 545,453 -0.19(-1.23%)
Feb 12, 2009 14.89 15.40 14.63 15.36 214,028 +0.15(+0.98%)
Feb 11, 2009 14.92 15.31 14.81 15.22 147,635 +0.37(+2.49%)
Feb 10, 2009 15.59 15.94 14.70 14.85 598,717 -1.01(-6.35%)
Feb 09, 2009 15.73 15.97 15.47 15.85 248,939 +0.09(+0.60%)
Feb 06, 2009 15.49 15.83 15.40 15.76 317,858 +0.54(+3.57%)
Feb 05, 2009 14.55 15.47 14.55 15.22 367,373 +0.64(+4.37%)
Feb 04, 2009 14.38 14.95 14.38 14.58 269,638 +0.24(+1.64%)
Feb 03, 2009 14.08 14.48 13.99 14.34 393,566 +0.28(+1.96%)
Feb 02, 2009 13.74 14.13 13.60 14.07 420,770 -0.16(-1.11%)
Jan 30, 2009 14.66 14.80 14.04 14.22 0 -0.29(-2.00%)
Jan 29, 2009 15.07 15.10 14.48 14.52 185,376 -0.96(-6.20%)
Jan 28, 2009 14.63 15.50 14.63 15.47 242,284 +1.26(+8.85%)
Jan 27, 2009 14.08 14.26 13.83 14.22 143,472 +0.44(+3.20%)
Jan 26, 2009 14.07 14.59 13.55 13.78 1,589,521 -0.24(-1.68%)
Jan 23, 2009 12.97 14.08 12.97 14.01 1,158,017 +0.53(+3.91%)
Jan 22, 2009 13.36 14.07 12.97 13.49 583,401 -0.32(-2.33%)
Jan 21, 2009 12.73 13.84 12.59 13.81 328,078 +1.38(+11.07%)
Jan 20, 2009 13.77 13.77 12.40 12.43 633,858 -1.68(-11.92%)
Jan 16, 2009 14.37 14.40 13.39 14.11 444,329 +0.08(+0.56%)
Jan 15, 2009 14.15 14.42 13.33 14.04 631,631 -0.14(-1.00%)
Jan 14, 2009 14.67 14.70 14.00 14.18 352,995 -0.67(-4.50%)
Jan 13, 2009 14.50 15.03 14.43 14.85 698,381 +0.16(+1.07%)
Jan 12, 2009 15.33 15.33 14.48 14.69 205,400 -0.61(-4.01%)
Jan 09, 2009 15.84 15.84 15.30 15.30 304,563 -0.42(-2.70%)
Jan 08, 2009 15.55 15.81 15.45 15.73 621,424 +0.00(+0.00%)
Jan 07, 2009 16.11 16.17 15.63 15.73 174,604 -0.76(-4.63%)
Jan 06, 2009 16.28 16.66 16.12 16.49 189,149 +0.42(+2.64%)
Jan 05, 2009 15.80 16.36 15.73 16.06 143,729 +0.11(+0.69%)
Jan 02, 2009 15.48 16.10 15.27 15.95 0 +0.28(+1.81%)
Jan 01, 2009 15.03 15.77 15.01 15.67 0 +0.00(+0.00%)
Dec 31, 2008 15.03 15.77 15.01 15.67 80,587 +0.66(+4.40%)
Dec 30, 2008 14.36 15.04 14.27 15.01 115,860 +0.72(+5.06%)
Dec 29, 2008 14.37 14.41 13.91 14.29 90,931 -0.11(-0.76%)
Dec 26, 2008 14.48 14.48 14.23 14.40 58,285 +0.03(+0.22%)
Dec 24, 2008 14.24 14.39 14.06 14.37 20,290 +0.17(+1.16%)
Dec 23, 2008 14.70 14.70 14.20 14.20 53,355 -0.47(-3.22%)
Dec 22, 2008 15.24 15.24 14.41 14.67 71,389 -0.66(-4.31%)
Dec 19, 2008 15.46 15.77 15.21 15.33 233,524 -0.06(-0.36%)
Dec 18, 2008 15.70 15.92 15.22 15.39 179,479 -0.23(-1.46%)
Dec 17, 2008 15.39 15.97 15.25 15.62 257,529 -0.05(-0.32%)
Dec 16, 2008 14.42 15.70 14.42 15.67 175,369 +1.45(+10.19%)
Dec 15, 2008 14.96 14.99 13.97 14.22 171,457 -0.55(-3.73%)
Dec 12, 2008 14.06 14.86 13.96 14.77 129,367 +0.19(+1.29%)
Dec 11, 2008 15.14 15.54 14.50 14.58 186,150 -0.72(-4.68%)
Dec 10, 2008 15.30 15.46 14.88 15.29 164,241 +0.13(+0.83%)
Dec 09, 2008 15.43 16.03 15.11 15.17 241,003 -0.53(-3.41%)
Dec 08, 2008 15.64 15.92 15.31 15.70 180,677 +0.95(+6.45%)
Dec 05, 2008 13.52 14.78 13.34 14.75 201,653 +1.05(+7.63%)
Dec 04, 2008 13.67 14.50 13.48 13.71 279,373 -0.28(-2.02%)
Dec 03, 2008 13.25 14.05 12.94 13.99 283,241 +0.53(+3.91%)
Dec 02, 2008 13.13 13.50 12.60 13.46 200,692 +0.65(+5.10%)
Dec 01, 2008 14.63 14.69 12.79 12.81 182,100 -2.37(-15.60%)
Nov 28, 2008 14.85 15.18 14.62 15.18 35,953 +0.25(+1.69%)
Nov 26, 2008 13.67 14.99 13.57 14.92 125,598 +1.01(+7.23%)
Nov 25, 2008 13.82 14.11 13.23 13.92 176,017 +0.36(+2.67%)
Nov 24, 2008 12.16 13.74 12.10 13.56 301,614 +1.71(+14.48%)
Nov 21, 2008 11.46 11.90 10.76 11.84 411,995 +0.77(+6.96%)
Nov 20, 2008 11.55 12.24 10.96 11.07 270,448 -0.79(-6.69%)
Nov 19, 2008 12.98 13.12 11.82 11.87 286,998 -1.33(-10.07%)
Nov 18, 2008 13.26 13.54 12.71 13.19 159,427 -0.34(-2.50%)
Nov 17, 2008 13.95 14.20 13.39 13.53 261,144 -0.79(-5.49%)
Nov 14, 2008 14.91 15.30 14.21 14.32 209,528 -0.98(-6.42%)
Nov 13, 2008 14.26 15.33 13.13 15.30 266,100 +1.11(+7.81%)
Nov 12, 2008 15.04 15.11 14.19 14.19 159,684 -1.09(-7.10%)
Nov 11, 2008 14.97 15.66 14.72 15.28 335,635 -0.18(-1.17%)
Nov 10, 2008 16.63 16.65 15.20 15.46 405,868 -1.05(-6.38%)
Nov 07, 2008 16.26 16.54 15.98 16.51 208,542 +0.31(+1.89%)
Nov 06, 2008 16.96 17.28 16.14 16.21 149,369 -1.16(-6.70%)
Nov 05, 2008 18.71 18.71 17.31 17.37 363,647 -1.44(-7.65%)
Nov 04, 2008 18.23 18.87 18.17 18.81 285,766 +0.92(+5.14%)
Nov 03, 2008 18.09 18.20 17.67 17.89 237,878 -0.02(-0.09%)
Oct 31, 2008 17.23 18.12 16.88 17.90 346,399 +0.71(+4.12%)
Oct 30, 2008 17.21 17.46 16.74 17.20 420,126 +0.75(+4.59%)
Oct 29, 2008 16.18 17.35 15.95 16.44 751,331 +0.26(+1.60%)
Oct 28, 2008 15.31 16.18 14.07 16.18 681,138 +1.45(+9.88%)
Oct 27, 2008 15.15 15.98 14.71 14.73 417,715 -0.94(-5.97%)
Oct 24, 2008 15.49 16.08 14.83 15.66 633,732 -1.11(-6.61%)
Oct 23, 2008 17.26 17.54 15.90 16.77 680,803 -0.67(-3.83%)
Oct 22, 2008 17.95 18.34 16.85 17.44 427,181 -1.20(-6.45%)
Oct 21, 2008 18.91 19.35 18.60 18.64 449,906 -0.46(-2.39%)
Oct 20, 2008 19.04 19.14 18.50 19.10 294,571 +0.53(+2.88%)
Oct 17, 2008 17.90 19.41 17.72 18.57 889,711 +0.21(+1.16%)
Oct 16, 2008 17.91 18.38 16.81 18.35 600,752 +0.78(+4.43%)
Oct 15, 2008 19.37 19.67 17.53 17.57 365,033 -2.12(-10.78%)
Oct 14, 2008 21.18 21.18 19.17 19.70 1,234,268 +0.37(+1.91%)
Oct 13, 2008 18.29 19.33 17.22 19.33 555,752 +2.54(+15.13%)
Oct 10, 2008 14.50 16.85 14.33 16.79 1,177,429 +0.75(+4.66%)
Oct 09, 2008 18.91 19.12 15.80 16.04 986,093 -2.45(-13.27%)
Oct 08, 2008 18.20 19.73 18.20 18.49 893,402 -0.88(-4.55%)
Oct 07, 2008 22.02 22.02 19.30 19.38 515,961 -1.82(-8.57%)
Oct 06, 2008 20.33 21.21 19.79 21.19 839,423 -0.31(-1.46%)
Oct 03, 2008 22.76 23.24 21.51 21.51 870,418 -0.63(-2.84%)
Oct 02, 2008 23.06 23.06 21.99 22.14 310,129 -0.92(-3.99%)
Oct 01, 2008 23.64 23.64 22.10 23.05 398,845 +0.49(+2.16%)
Sep 30, 2008 21.62 22.66 21.09 22.57 1,165,392 +1.33(+6.26%)
Sep 29, 2008 23.68 23.68 20.53 21.24 1,079,587 -2.39(-10.12%)
Sep 26, 2008 22.87 23.64 22.29 23.63 0 +0.50(+2.18%)
Sep 25, 2008 23.20 23.42 22.60 23.13 513,978 +0.41(+1.80%)
Sep 24, 2008 23.78 24.38 22.62 22.72 763,159 -0.47(-2.03%)
Sep 23, 2008 23.70 23.94 22.76 23.19 908,547 -0.44(-1.86%)
Sep 22, 2008 25.25 25.94 23.54 23.63 1,403,128 -1.22(-4.91%)
Sep 19, 2008 26.57 24.85 22.80 24.85 0 +2.69(+12.14%)
Sep 18, 2008 20.66 22.45 18.63 22.16 4,770,620 +1.56(+7.56%)
Sep 17, 2008 21.23 21.95 19.98 20.60 5,566,999 -1.98(-8.77%)
Sep 16, 2008 20.90 22.76 20.44 22.58 5,902,397 +0.61(+2.75%)
Sep 15, 2008 22.80 23.61 21.87 21.98 3,806,844 -1.93(-8.09%)
Sep 12, 2008 23.95 24.49 23.50 23.91 4,848,324 -0.47(-1.93%)
Sep 11, 2008 23.75 24.45 23.08 24.38 4,237,074 -0.13(-0.55%)
Sep 10, 2008 25.10 25.17 24.06 24.52 4,568,018 -0.39(-1.58%)
Sep 09, 2008 26.79 26.99 24.90 24.91 5,202,217 -2.25(-8.28%)
Sep 08, 2008 28.17 28.28 26.19 27.16 4,343,845 +0.64(+2.40%)
Sep 05, 2008 25.74 26.52 25.23 26.52 0 +0.46(+1.78%)
Sep 04, 2008 27.07 27.20 25.98 26.06 2,099,472 -1.34(-4.91%)
Sep 03, 2008 26.89 27.41 26.60 27.40 3,240,518 +0.43(+1.60%)
Sep 02, 2008 27.18 27.63 26.42 26.97 2,980,080 +0.33(+1.24%)
Aug 29, 2008 26.47 26.92 26.34 26.64 635,861 -0.04(-0.15%)
Aug 28, 2008 25.85 26.73 25.74 26.68 1,440,849 +1.07(+4.18%)
Aug 27, 2008 25.29 25.67 24.88 25.61 2,174,725 +0.50(+1.97%)
Aug 26, 2008 25.24 25.30 24.63 25.12 725,409 +0.03(+0.13%)
Aug 25, 2008 25.44 25.50 25.01 25.08 1,262,155 -0.68(-2.65%)
Aug 22, 2008 25.37 25.89 25.37 25.77 2,520,960 +0.79(+3.15%)
Aug 21, 2008 24.82 25.19 24.53 24.98 931,651 -0.16(-0.63%)
Aug 20, 2008 24.91 25.26 24.50 25.14 2,738,584 +0.16(+0.63%)
Aug 19, 2008 25.36 25.45 24.82 24.98 1,918,365 -0.63(-2.46%)
Aug 18, 2008 26.06 26.50 25.52 25.61 1,302,334 -0.94(-3.52%)
Aug 15, 2008 26.37 26.99 26.25 26.55 0 +0.24(+0.90%)
Aug 14, 2008 25.70 26.51 25.63 26.31 2,757,544 +0.42(+1.64%)
Aug 13, 2008 26.04 26.19 25.24 25.89 3,589,698 -0.35(-1.32%)
Aug 12, 2008 27.13 27.24 25.92 26.23 2,814,096 -1.27(-4.63%)
Aug 11, 2008 27.07 28.14 26.93 27.51 1,402,261 +0.52(+1.92%)
Aug 08, 2008 26.03 27.22 25.84 26.99 1,632,588 +1.00(+3.84%)
Aug 07, 2008 26.44 26.84 25.81 25.99 2,405,754 -0.98(-3.62%)
Aug 06, 2008 26.67 27.11 26.38 26.96 1,410,818 +0.11(+0.40%)
Aug 05, 2008 26.26 26.91 25.99 26.86 2,439,338 +1.06(+4.13%)
Aug 04, 2008 26.47 26.47 25.63 25.79 1,274,835 -0.69(-2.61%)
Aug 01, 2008 26.66 26.66 25.69 26.48 1,122,547 +0.04(+0.15%)
Jul 31, 2008 26.50 26.94 26.20 26.44 1,430,337 -0.20(-0.77%)
Jul 30, 2008 26.73 26.94 25.87 26.65 1,478,569 +0.35(+1.32%)
Jul 29, 2008 26.30 26.31 24.59 26.30 2,413,056 +1.60(+6.46%)
Jul 28, 2008 25.90 26.29 24.56 24.71 1,998,660 -1.27(-4.90%)
Jul 25, 2008 26.09 26.44 25.45 25.98 1,869,665 -0.01(-0.03%)
Jul 24, 2008 27.52 27.52 25.84 25.99 2,375,188 -1.46(-5.33%)
Jul 23, 2008 27.21 27.91 26.62 27.45 3,909,727 +0.33(+1.22%)
Jul 22, 2008 24.86 27.14 24.68 27.12 3,536,009 +2.02(+8.05%)
Jul 21, 2008 26.10 26.15 24.92 25.10 2,606,379 -0.80(-3.10%)
Jul 18, 2008 26.01 26.15 25.09 25.90 2,324,286 +0.15(+0.58%)
Jul 17, 2008 25.22 26.33 24.76 25.75 4,402,938 +1.09(+4.40%)
Jul 16, 2008 22.48 24.67 22.23 24.67 4,004,284 +2.48(+11.16%)
Jul 15, 2008 22.07 23.06 21.10 22.19 4,059,096 -0.24(-1.09%)
Jul 14, 2008 23.98 24.07 22.25 22.43 4,506,862 -0.90(-3.84%)
Jul 11, 2008 24.29 24.29 22.69 23.33 6,050,307 -0.44(-1.85%)
Jul 10, 2008 24.29 24.49 23.35 23.77 3,270,022 -0.56(-2.29%)
Jul 09, 2008 25.95 26.03 24.17 24.33 2,254,696 -1.52(-5.87%)
Jul 08, 2008 24.78 25.87 24.15 25.85 2,199,330 +1.13(+4.58%)
Jul 07, 2008 25.59 26.00 24.34 24.71 1,926,570 -0.74(-2.90%)
Jul 04, 2008 25.97 25.97 25.22 25.45 617,873 +0.00(+0.00%)
Jul 03, 2008 25.97 25.97 25.22 25.45 617,873 -0.19(-0.74%)
Jul 02, 2008 26.31 26.50 25.62 25.64 2,365,312 -0.50(-1.90%)
Jul 01, 2008 25.73 26.43 25.19 26.14 2,873,026 -0.09(-0.33%)
Jun 30, 2008 26.76 27.02 26.18 26.22 1,046,302 -0.76(-2.83%)
Jun 27, 2008 27.32 27.45 26.46 26.99 2,281,500 -0.28(-1.04%)
Jun 26, 2008 27.74 28.01 27.22 27.27 1,434,760 -1.17(-4.12%)
Jun 25, 2008 28.61 29.09 28.31 28.44 1,648,612 +0.12(+0.42%)
Jun 24, 2008 27.88 28.70 27.61 28.32 2,046,346 +0.16(+0.56%)
Jun 23, 2008 28.94 29.02 28.02 28.17 932,780 -0.69(-2.40%)
Jun 20, 2008 29.35 29.46 28.63 28.86 1,953,134 -0.85(-2.86%)
Jun 19, 2008 29.59 29.83 28.97 29.71 1,806,836 +0.06(+0.21%)
Jun 18, 2008 29.40 29.86 29.02 29.64 2,659,073 -0.34(-1.13%)
Jun 17, 2008 31.00 31.16 29.94 29.98 3,299,251 -0.79(-2.56%)
Jun 16, 2008 29.97 30.81 29.84 30.77 2,716,417 +0.50(+1.64%)
Jun 13, 2008 28.80 30.27 28.79 30.27 6,064,657 +1.63(+5.68%)
Jun 12, 2008 28.84 29.30 28.20 28.65 2,203,664 +0.35(+1.25%)
Jun 11, 2008 29.42 29.50 28.25 28.29 2,403,616 -1.09(-3.69%)
Jun 10, 2008 29.38 29.68 28.81 29.38 2,045,647 +0.15(+0.51%)
Jun 09, 2008 29.95 29.99 28.78 29.23 1,051,441 -0.61(-2.06%)
Jun 06, 2008 30.98 30.98 27.93 29.84 1,555,307 -1.26(-4.05%)
Jun 05, 2008 30.24 31.19 30.18 31.10 2,763,676 +1.16(+3.89%)
Jun 04, 2008 29.92 30.78 29.83 29.94 4,478,399 -0.17(-0.57%)
Jun 03, 2008 30.50 30.67 29.52 30.11 5,395,978 -0.29(-0.96%)
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.