Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 74.48 75.22 73.50 75.22 4,246,834 +0.38(+0.51%)
Apr 29, 2014 73.35 75.22 72.80 74.84 6,418,729 +1.97(+2.70%)
Apr 28, 2014 73.74 74.57 71.02 72.87 10,498,739 -0.29(-0.40%)
Apr 25, 2014 74.29 74.90 72.99 73.16 8,477,209 -1.85(-2.47%)
Apr 24, 2014 76.14 76.19 73.05 75.01 8,644,584 -0.45(-0.59%)
Apr 23, 2014 76.94 77.02 74.89 75.46 7,375,947 -1.22(-1.59%)
Apr 22, 2014 75.25 77.05 75.14 76.68 12,031,584 +2.41(+3.25%)
Apr 21, 2014 73.12 74.27 72.32 74.27 6,679,854 +1.69(+2.33%)
Apr 17, 2014 72.33 72.58 72.58 72.58 9,094,049 -0.19(-0.26%)
Apr 16, 2014 71.98 72.90 71.03 72.76 14,037,371 +1.67(+2.35%)
Apr 15, 2014 70.80 71.91 67.78 71.09 19,642,472 +0.73(+1.04%)
Apr 14, 2014 71.35 72.34 69.05 70.36 12,607,139 -0.03(-0.04%)
Apr 11, 2014 71.50 73.82 70.32 70.38 21,249,748 -2.10(-2.90%)
Apr 10, 2014 76.63 76.63 71.77 72.49 13,997,179 -4.31(-5.61%)
Apr 09, 2014 74.17 76.85 74.16 76.80 8,458,056 +3.02(+4.10%)
Apr 08, 2014 74.45 74.61 72.26 73.78 12,096,389 -0.32(-0.44%)
Apr 07, 2014 73.45 75.49 72.61 74.10 16,646,511 +0.50(+0.67%)
Apr 04, 2014 77.41 77.71 73.13 73.60 17,102,018 -3.07(-4.01%)
Apr 03, 2014 79.04 79.10 75.91 76.68 9,322,849 -2.25(-2.85%)
Apr 02, 2014 79.75 80.17 78.24 78.93 5,783,798 -0.02(-0.02%)
Apr 01, 2014 77.98 79.91 77.74 78.94 9,852,113 +1.72(+2.22%)
Mar 31, 2014 75.49 77.29 75.49 77.23 9,612,479 +2.29(+3.06%)
Mar 28, 2014 77.30 77.93 74.71 74.94 11,706,244 -2.21(-2.86%)
Mar 27, 2014 76.51 77.99 74.72 77.14 11,064,567 +0.34(+0.45%)
Mar 26, 2014 79.06 79.68 76.77 76.80 10,652,327 -1.42(-1.82%)
Mar 25, 2014 78.94 80.24 76.99 78.22 10,682,833 +0.07(+0.09%)
Mar 24, 2014 80.81 80.94 76.07 78.15 19,921,232 -2.22(-2.76%)
Mar 21, 2014 85.04 85.04 80.32 80.37 16,814,978 -4.00(-4.74%)
Mar 20, 2014 84.48 84.98 83.83 84.37 3,004,718 -0.40(-0.47%)
Mar 19, 2014 85.94 86.05 84.19 84.77 4,252,414 -0.90(-1.05%)
Mar 18, 2014 83.98 85.70 83.77 85.66 4,287,537 +2.21(+2.64%)
Mar 17, 2014 83.86 84.87 83.31 83.46 4,904,857 +0.52(+0.63%)
Mar 14, 2014 82.65 83.87 82.26 82.94 7,404,595 -0.30(-0.36%)
Mar 13, 2014 85.86 85.87 82.67 83.24 7,879,899 -2.19(-2.56%)
Mar 12, 2014 83.92 85.43 83.68 85.43 7,131,367 +0.79(+0.94%)
Mar 11, 2014 85.46 86.04 84.30 84.63 4,071,782 -0.47(-0.55%)
Mar 10, 2014 84.74 85.17 83.55 85.10 4,378,529 +0.36(+0.42%)
Mar 07, 2014 86.25 86.34 83.13 84.74 11,936,587 -0.57(-0.67%)
Mar 06, 2014 88.11 88.40 84.89 85.31 10,568,770 -2.34(-2.67%)
Mar 05, 2014 88.26 88.34 87.35 87.65 2,282,729 -0.31(-0.35%)
Mar 04, 2014 87.65 88.35 87.46 87.95 4,990,949 +1.74(+2.02%)
Mar 03, 2014 84.63 86.52 84.54 86.22 7,702,511 -0.17(-0.19%)
Feb 28, 2014 88.99 89.19 85.26 86.38 9,840,208 -2.53(-2.84%)
Feb 27, 2014 88.32 89.40 87.92 88.91 4,015,024 +0.64(+0.72%)
Feb 26, 2014 89.33 89.51 87.99 88.27 4,242,784 -0.99(-1.11%)
Feb 25, 2014 89.70 89.97 88.40 89.26 3,284,611 +0.38(+0.42%)
Feb 24, 2014 88.38 89.47 87.78 88.88 4,594,372 +1.10(+1.25%)
Feb 21, 2014 87.01 88.55 86.75 87.78 2,970,337 +1.06(+1.22%)
Feb 20, 2014 85.62 86.83 84.64 86.72 4,150,983 +1.30(+1.52%)
Feb 19, 2014 86.36 86.68 85.27 85.42 3,833,875 -0.90(-1.04%)
Feb 18, 2014 85.05 86.43 84.88 86.32 3,432,349 +2.20(+2.61%)
Feb 14, 2014 85.06 84.12 84.12 84.12 4,282,703 -0.82(-0.97%)
Feb 13, 2014 82.78 84.98 82.65 84.95 3,456,360 +1.37(+1.64%)
Feb 12, 2014 84.42 84.42 83.40 83.58 3,302,760 +0.38(+0.46%)
Feb 11, 2014 82.62 83.40 81.83 83.20 3,841,491 +1.29(+1.58%)
Feb 10, 2014 81.05 81.91 80.37 81.91 5,118,609 +1.43(+1.78%)
Feb 07, 2014 78.06 80.48 77.64 80.47 5,203,311 +3.12(+4.03%)
Feb 06, 2014 77.85 78.29 77.05 77.36 3,441,569 -0.05(-0.07%)
Feb 05, 2014 78.80 78.80 76.10 77.41 6,066,461 -1.33(-1.68%)
Feb 04, 2014 78.30 79.22 78.01 78.73 3,007,932 +0.84(+1.08%)
Feb 03, 2014 80.69 81.58 77.64 77.89 5,646,520 -2.44(-3.04%)
Jan 31, 2014 80.36 81.22 80.04 80.34 3,978,090 -1.32(-1.62%)
Jan 30, 2014 81.12 82.12 80.53 81.66 4,261,224 +2.34(+2.95%)
Jan 29, 2014 77.91 80.65 77.74 79.32 4,151,139 -0.34(-0.43%)
Jan 28, 2014 78.60 79.93 78.40 79.66 4,893,611 +1.71(+2.20%)
Jan 27, 2014 79.60 79.63 76.49 77.95 9,086,767 -1.77(-2.22%)
Jan 24, 2014 81.57 81.74 79.70 79.72 5,380,264 -2.85(-3.45%)
Jan 23, 2014 82.29 82.58 81.54 82.56 2,764,059 -0.33(-0.40%)
Jan 22, 2014 82.84 83.01 82.07 82.89 3,158,594 +0.57(+0.69%)
Jan 21, 2014 82.24 82.38 80.97 82.32 3,082,493 +1.49(+1.84%)
Jan 17, 2014 80.83 80.83 80.83 80.83 2,922,376 +0.34(+0.43%)
Jan 16, 2014 79.74 80.51 79.46 80.49 1,862,815 +1.06(+1.33%)
Jan 15, 2014 79.73 79.73 78.72 79.43 4,001,396 -0.30(-0.37%)
Jan 14, 2014 77.15 79.73 77.15 79.73 3,200,793 +2.79(+3.63%)
Jan 13, 2014 78.70 79.37 76.44 76.94 4,881,327 -1.05(-1.35%)
Jan 10, 2014 76.95 77.99 76.04 77.99 2,271,011 +1.39(+1.81%)
Jan 09, 2014 76.57 76.83 75.59 76.60 4,462,463 +0.95(+1.25%)
Jan 08, 2014 74.17 75.74 73.99 75.65 2,783,895 +1.52(+2.05%)
Jan 07, 2014 73.71 74.25 73.47 74.13 1,585,298 +1.02(+1.39%)
Jan 06, 2014 73.83 74.23 72.62 73.12 4,378,345 -0.72(-0.98%)
Jan 03, 2014 74.18 74.45 73.62 73.84 1,200,234 -0.35(-0.47%)
Jan 02, 2014 73.74 74.27 73.29 74.19 1,415,437 +0.01(+0.01%)
Dec 31, 2013 74.10 74.18 74.18 74.18 1,361,857 +0.07(+0.10%)
Dec 30, 2013 73.92 74.18 73.23 74.11 1,086,516 +0.30(+0.41%)
Dec 27, 2013 74.52 74.52 73.61 73.80 1,092,525 -0.43(-0.58%)
Dec 26, 2013 73.96 74.45 73.71 74.24 772,398 +0.57(+0.77%)
Dec 24, 2013 73.88 74.00 73.25 73.67 916,830 -0.17(-0.23%)
Dec 23, 2013 73.91 74.40 73.44 73.84 2,986,435 +0.76(+1.04%)
Dec 20, 2013 71.65 73.20 71.65 73.08 2,802,279 +1.87(+2.62%)
Dec 19, 2013 71.34 71.93 71.11 71.21 1,068,704 -0.43(-0.60%)
Dec 18, 2013 69.92 71.68 69.55 71.65 3,374,507 +1.93(+2.77%)
Dec 17, 2013 70.77 70.77 69.44 69.71 1,974,277 -0.82(-1.16%)
Dec 16, 2013 70.40 71.67 70.40 70.53 1,686,722 +0.13(+0.19%)
Dec 13, 2013 70.92 70.92 69.88 70.40 1,844,436 -0.08(-0.11%)
Dec 12, 2013 69.93 71.03 69.92 70.47 1,823,444 +0.50(+0.71%)
Dec 11, 2013 71.71 71.72 69.81 69.97 6,059,072 -1.78(-2.48%)
Dec 10, 2013 72.18 72.48 71.11 71.75 3,828,206 -0.60(-0.84%)
Dec 09, 2013 72.61 73.18 72.12 72.36 2,309,831 -0.17(-0.23%)
Dec 06, 2013 72.65 72.81 71.64 72.53 0 +0.59(+0.83%)
Dec 05, 2013 71.81 72.45 71.67 71.93 2,072,172 -0.15(-0.21%)
Dec 04, 2013 71.61 72.38 71.32 72.08 1,566,858 -0.00(-0.00%)
Dec 03, 2013 72.92 73.08 71.89 72.09 2,751,891 -1.33(-1.81%)
Dec 02, 2013 73.02 73.50 72.75 73.42 2,061,743 +0.19(+0.25%)
Nov 29, 2013 73.20 73.54 73.11 73.23 0 +0.27(+0.37%)
Nov 27, 2013 73.17 73.26 72.54 72.96 0 -0.04(-0.05%)
Nov 26, 2013 72.78 73.00 72.36 73.00 1,938,842 +0.22(+0.30%)
Nov 25, 2013 72.69 73.19 72.11 72.78 2,283,659 +0.71(+0.98%)
Nov 22, 2013 71.36 72.27 71.22 72.08 0 +2.10(+3.00%)
Nov 21, 2013 69.16 70.12 69.11 69.98 2,949,702 +1.03(+1.49%)
Nov 20, 2013 68.55 69.70 68.50 68.95 0 +0.60(+0.88%)
Nov 19, 2013 68.04 68.76 67.67 68.35 0 +0.06(+0.09%)
Nov 18, 2013 69.36 69.86 68.06 68.29 0 -1.07(-1.54%)
Nov 15, 2013 68.60 69.36 68.24 69.36 0 +0.93(+1.36%)
Nov 14, 2013 67.95 68.73 67.72 68.43 2,100,970 +0.51(+0.75%)
Nov 13, 2013 66.84 67.92 66.64 67.92 4,291,455 +0.53(+0.79%)
Nov 12, 2013 66.95 67.42 66.45 67.39 0 +0.25(+0.36%)
Nov 11, 2013 67.04 67.33 66.47 67.15 0 +0.44(+0.67%)
Nov 08, 2013 65.02 66.92 65.02 66.70 0 +2.08(+3.22%)
Nov 07, 2013 66.11 66.70 64.50 64.63 5,522,220 -1.06(-1.62%)
Nov 06, 2013 67.95 68.00 65.61 65.69 5,120,504 -1.97(-2.92%)
Nov 05, 2013 67.33 67.88 66.79 67.66 1,731,576 +0.47(+0.70%)
Nov 04, 2013 67.88 67.88 67.09 67.19 1,560,623 -0.13(-0.19%)
Nov 01, 2013 67.37 67.57 66.65 67.32 0 +0.24(+0.36%)
Oct 31, 2013 67.54 68.08 66.69 67.08 3,929,838 -0.63(-0.93%)
Oct 30, 2013 69.13 69.52 67.44 67.71 6,193,332 -1.42(-2.06%)
Oct 29, 2013 69.14 69.17 68.25 69.13 2,339,719 +0.01(+0.01%)
Oct 28, 2013 69.40 69.64 68.76 69.12 1,691,608 +0.02(+0.03%)
Oct 25, 2013 69.32 69.32 68.44 69.10 0 +0.07(+0.10%)
Oct 24, 2013 68.65 69.29 68.58 69.03 1,985,290 +0.72(+1.05%)
Oct 23, 2013 67.63 68.34 67.24 68.31 2,618,981 +0.34(+0.50%)
Oct 22, 2013 66.81 68.11 66.55 67.97 3,549,773 +1.49(+2.25%)
Oct 21, 2013 67.69 67.78 66.21 66.48 3,104,361 -1.07(-1.59%)
Oct 18, 2013 68.53 68.53 66.81 67.55 3,406,624 -0.52(-0.76%)
Oct 17, 2013 67.31 68.17 66.98 68.07 1,339,343 +0.50(+0.73%)
Oct 16, 2013 66.39 68.07 66.09 67.58 4,207,417 +2.05(+3.13%)
Oct 15, 2013 66.25 66.55 65.45 65.52 3,810,657 -0.57(-0.86%)
Oct 14, 2013 65.23 66.23 64.63 66.09 2,317,621 +0.50(+0.76%)
Oct 11, 2013 65.94 66.10 65.22 65.59 0 -0.23(-0.34%)
Oct 10, 2013 64.72 65.86 64.68 65.82 0 +2.28(+3.58%)
Oct 09, 2013 65.01 65.12 62.49 63.54 12,248,210 -1.37(-2.11%)
Oct 08, 2013 67.95 68.10 64.91 64.91 8,501,333 -2.97(-4.37%)
Oct 07, 2013 69.02 69.09 67.85 67.88 3,920,459 -1.54(-2.22%)
Oct 04, 2013 68.93 69.64 68.74 69.42 0 +0.76(+1.11%)
Oct 03, 2013 69.68 69.72 67.92 68.66 5,317,323 -0.99(-1.42%)
Oct 02, 2013 69.53 69.83 69.31 69.64 3,866,649 -0.20(-0.28%)
Oct 01, 2013 69.00 69.84 68.58 69.84 4,168,281 +1.37(+1.99%)
Sep 30, 2013 68.05 69.00 67.71 68.47 2,766,186 -0.37(-0.54%)
Sep 27, 2013 68.56 69.19 68.07 68.84 0 +0.19(+0.27%)
Sep 26, 2013 67.58 68.98 67.58 68.66 1,699,410 +1.11(+1.64%)
Sep 25, 2013 67.92 68.04 67.50 67.55 1,139,613 -0.40(-0.59%)
Sep 24, 2013 67.81 68.25 67.45 67.94 1,039,670 +0.11(+0.17%)
Sep 23, 2013 68.44 68.59 67.38 67.83 0 -0.74(-1.08%)
Sep 20, 2013 69.22 69.22 68.55 68.57 0 -0.47(-0.68%)
Sep 19, 2013 69.41 69.42 68.45 69.04 0 +0.05(+0.07%)
Sep 18, 2013 68.60 69.27 68.03 68.99 0 +0.72(+1.05%)
Sep 17, 2013 68.30 68.34 67.71 68.27 0 +0.20(+0.30%)
Sep 16, 2013 68.61 68.66 67.72 68.07 0 +0.28(+0.42%)
Sep 13, 2013 67.34 67.79 66.97 67.79 0 +0.44(+0.65%)
Sep 12, 2013 67.51 67.74 67.05 67.35 0 +0.06(+0.08%)
Sep 11, 2013 67.51 67.70 66.58 67.29 0 -0.09(-0.14%)
Sep 10, 2013 67.88 67.88 66.92 67.39 0 +0.19(+0.28%)
Sep 09, 2013 66.21 67.20 66.16 67.20 2,498,183 +1.36(+2.06%)
Sep 06, 2013 66.15 66.22 64.70 65.84 0 -0.12(-0.18%)
Sep 05, 2013 65.99 66.29 65.68 65.96 0 +0.18(+0.27%)
Sep 04, 2013 64.83 65.91 64.38 65.79 2,798,536 +1.15(+1.78%)
Sep 03, 2013 64.51 64.77 63.87 64.63 0 +1.34(+2.12%)
Aug 30, 2013 63.97 64.10 63.05 63.29 0 -0.67(-1.04%)
Aug 29, 2013 63.27 64.37 63.08 63.96 1,600,900 +0.80(+1.27%)
Aug 28, 2013 62.44 63.32 62.22 63.16 2,141,290 +0.67(+1.07%)
Aug 27, 2013 63.54 63.83 62.40 62.49 3,112,895 -1.90(-2.96%)
Aug 26, 2013 63.50 64.83 63.49 64.39 0 +1.32(+2.10%)
Aug 23, 2013 63.43 63.47 62.69 63.07 0 -0.08(-0.12%)
Aug 22, 2013 62.77 63.41 62.65 63.15 0 +0.71(+1.14%)
Aug 21, 2013 61.76 63.16 61.76 62.43 0 +0.58(+0.94%)
Aug 20, 2013 61.30 62.23 61.13 61.85 0 +0.73(+1.19%)
Aug 19, 2013 61.14 61.89 61.11 61.13 0 -0.24(-0.39%)
Aug 16, 2013 61.62 62.02 61.35 61.36 0 -0.33(-0.53%)
Aug 15, 2013 62.58 62.58 61.52 61.69 3,170,979 -1.41(-2.23%)
Aug 14, 2013 63.14 63.84 63.10 63.10 0 -0.16(-0.25%)
Aug 13, 2013 63.40 63.55 62.76 63.26 2,842,817 +0.03(+0.04%)
Aug 12, 2013 63.53 63.70 62.95 63.24 2,046,067 -0.54(-0.85%)
Aug 09, 2013 63.85 64.44 63.62 63.78 860,501 -0.14(-0.21%)
Aug 08, 2013 64.43 64.55 63.73 63.91 1,167,974 -0.30(-0.47%)
Aug 07, 2013 63.73 64.40 63.33 64.21 2,233,874 +0.10(+0.16%)
Aug 06, 2013 65.49 65.49 63.93 64.11 2,340,784 -1.38(-2.11%)
Aug 05, 2013 65.66 65.82 65.28 65.49 2,039,327 -0.16(-0.24%)
Aug 02, 2013 65.73 65.73 65.34 65.64 970,160 +0.11(+0.16%)
Aug 01, 2013 65.35 65.57 64.95 65.54 1,324,564 +0.91(+1.41%)
Jul 31, 2013 64.47 65.08 64.46 64.63 0 +0.21(+0.33%)
Jul 30, 2013 63.67 64.56 63.65 64.42 0 +0.80(+1.26%)
Jul 29, 2013 64.12 64.27 63.39 63.62 0 -0.55(-0.86%)
Jul 26, 2013 63.23 64.25 63.23 64.16 0 +0.31(+0.49%)
Jul 25, 2013 63.71 63.91 62.36 63.85 0 +0.80(+1.26%)
Jul 24, 2013 63.31 63.39 62.61 63.05 2,601,098 +0.22(+0.34%)
Jul 23, 2013 64.35 64.35 62.82 62.84 0 -1.09(-1.71%)
Jul 22, 2013 63.84 64.22 63.47 63.93 0 +0.23(+0.35%)
Jul 19, 2013 62.78 63.82 62.70 63.70 0 +1.00(+1.59%)
Jul 18, 2013 63.01 63.04 62.45 62.70 0 -0.11(-0.18%)
Jul 17, 2013 62.57 62.97 62.57 62.82 1,035,614 +0.39(+0.62%)
Jul 16, 2013 63.20 63.22 62.14 62.43 0 -0.64(-1.02%)
Jul 15, 2013 63.56 63.56 62.55 63.07 0 +0.01(+0.02%)
Jul 12, 2013 61.74 63.48 61.57 63.06 0 +1.52(+2.47%)
Jul 11, 2013 61.68 61.68 60.98 61.54 0 +1.23(+2.03%)
Jul 10, 2013 59.73 60.34 59.41 60.31 0 +0.70(+1.17%)
Jul 09, 2013 59.63 59.74 59.01 59.62 0 +0.34(+0.58%)
Jul 08, 2013 60.04 60.04 59.08 59.27 0 -0.25(-0.43%)
Jul 05, 2013 59.17 59.53 58.70 59.53 0 +1.13(+1.94%)
Jul 03, 2013 57.95 58.66 57.89 58.40 0 -0.04(-0.06%)
Jul 02, 2013 58.48 58.65 58.11 58.43 0 +0.20(+0.34%)
Jul 01, 2013 58.19 59.41 58.15 58.24 0 +1.43(+2.52%)
Jun 28, 2013 56.78 57.36 56.66 56.80 1,468,421 -0.17(-0.29%)
Jun 27, 2013 57.15 57.26 56.56 56.97 0 +0.45(+0.79%)
Jun 26, 2013 55.64 56.81 55.56 56.52 2,989,964 +1.43(+2.60%)
Jun 25, 2013 55.76 55.76 54.68 55.09 0 +0.22(+0.40%)
Jun 24, 2013 54.37 55.39 53.62 54.87 0 -0.20(-0.37%)
Jun 21, 2013 55.17 55.67 54.06 55.08 3,794,657 +0.22(+0.40%)
Jun 20, 2013 55.94 55.94 54.57 54.86 0 -1.67(-2.95%)
Jun 19, 2013 57.72 57.84 56.50 56.52 0 -1.15(-2.00%)
Jun 18, 2013 56.84 57.83 56.69 57.68 0 +0.77(+1.35%)
Jun 17, 2013 57.79 58.01 56.69 56.91 0 -0.49(-0.85%)
Jun 14, 2013 57.77 57.93 57.11 57.40 0 -0.37(-0.64%)
Jun 13, 2013 56.91 57.91 56.57 57.77 1,683,778 +0.78(+1.38%)
Jun 12, 2013 58.66 58.81 56.95 56.98 2,541,641 -1.30(-2.23%)
Jun 11, 2013 57.79 58.84 57.34 58.28 1,967,019 +0.04(+0.07%)
Jun 10, 2013 58.90 58.90 57.82 58.24 0 -0.30(-0.51%)
Jun 07, 2013 57.59 58.60 57.51 58.54 0 +1.31(+2.29%)
Jun 06, 2013 55.58 57.29 55.58 57.23 0 +1.61(+2.89%)
Jun 05, 2013 56.65 57.51 55.28 55.62 0 -1.29(-2.27%)
Jun 04, 2013 58.05 58.26 56.62 56.91 0 -1.05(-1.81%)
Jun 03, 2013 58.66 58.73 56.54 57.96 4,524,232 -0.68(-1.15%)
May 31, 2013 59.83 59.97 58.64 58.64 1,794,257 -1.22(-2.04%)
May 30, 2013 59.29 60.13 59.07 59.86 0 +0.71(+1.19%)
May 29, 2013 59.41 59.55 58.65 59.15 1,321,656 -0.64(-1.07%)
May 28, 2013 59.94 60.42 59.35 59.79 1,690,585 +0.75(+1.27%)
May 24, 2013 59.09 59.11 58.45 59.05 0 -0.17(-0.29%)
May 23, 2013 58.31 59.53 57.17 59.22 0 +0.09(+0.16%)
May 22, 2013 59.55 60.89 58.56 59.12 0 -0.18(-0.31%)
May 21, 2013 58.84 59.52 58.59 59.31 0 +0.58(+0.99%)
May 20, 2013 59.56 59.78 58.61 58.73 0 -0.73(-1.24%)
May 17, 2013 59.22 59.49 58.72 59.46 0 +0.58(+0.99%)
May 16, 2013 60.42 60.42 58.58 58.88 2,495,945 -1.24(-2.06%)
May 15, 2013 60.82 61.08 59.74 60.12 0 +0.32(+0.54%)
May 13, 2013 58.81 59.88 58.59 59.80 0 +0.99(+1.68%)
May 10, 2013 57.37 58.83 57.13 58.81 0 +1.68(+2.93%)
May 09, 2013 57.01 57.53 57.01 57.13 0 +0.04(+0.06%)
May 08, 2013 57.20 57.48 56.69 57.10 0 +0.08(+0.15%)
May 07, 2013 57.79 57.79 56.90 57.01 0 -0.47(-0.81%)
May 06, 2013 57.97 58.02 57.17 57.48 0 -0.22(-0.38%)
May 03, 2013 57.76 58.02 56.84 57.70 0 +0.86(+1.51%)
May 02, 2013 56.33 57.10 56.21 56.84 0 +0.92(+1.65%)
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.