Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 30.09 30.38 29.82 29.88 3,255,954 -0.21(-0.70%)
Apr 29, 2010 29.38 30.43 29.38 30.09 7,881,203 +0.77(+2.64%)
Apr 28, 2010 29.25 29.38 29.13 29.32 2,439,131 +0.15(+0.53%)
Apr 27, 2010 29.38 29.77 29.10 29.16 2,137,901 -0.42(-1.41%)
Apr 26, 2010 29.73 29.85 29.52 29.58 1,978,908 -0.16(-0.53%)
Apr 23, 2010 29.45 29.92 29.42 29.74 2,357,329 +0.26(+0.89%)
Apr 22, 2010 29.48 29.53 29.12 29.48 2,047,441 -0.26(-0.87%)
Apr 21, 2010 30.13 30.13 29.51 29.73 6,323,609 -0.49(-1.63%)
Apr 20, 2010 30.25 30.25 29.98 30.23 3,649,131 +0.11(+0.37%)
Apr 19, 2010 30.17 30.37 29.86 30.11 3,088,831 -0.11(-0.37%)
Apr 16, 2010 30.36 30.41 29.91 30.23 1,915,480 -0.14(-0.45%)
Apr 15, 2010 30.31 30.43 30.26 30.36 562,901 +0.07(+0.23%)
Apr 14, 2010 30.38 30.38 30.10 30.29 2,005,567 +0.14(+0.48%)
Apr 13, 2010 30.12 30.17 29.95 30.15 1,249,742 +0.08(+0.27%)
Apr 12, 2010 30.01 30.15 29.83 30.07 710,392 -0.09(-0.29%)
Apr 09, 2010 30.20 30.20 29.94 30.16 1,148,324 +0.01(+0.03%)
Apr 08, 2010 29.96 30.21 29.80 30.15 1,262,836 -0.01(-0.04%)
Apr 07, 2010 30.44 30.44 29.98 30.16 1,213,224 -0.16(-0.54%)
Apr 06, 2010 30.13 30.43 30.13 30.32 1,025,447 -0.01(-0.02%)
Apr 05, 2010 30.26 30.33 30.02 30.33 1,078,186 +0.25(+0.83%)
Apr 01, 2010 30.00 30.08 30.08 30.08 1,457,544 +0.29(+0.99%)
Mar 31, 2010 29.89 30.05 29.75 29.79 1,309,167 -0.21(-0.69%)
Mar 30, 2010 30.01 30.10 29.85 29.99 1,508,833 -0.12(-0.39%)
Mar 29, 2010 30.06 30.14 30.00 30.11 1,033,821 +0.21(+0.69%)
Mar 26, 2010 30.25 30.25 29.73 29.90 2,323,626 -0.12(-0.40%)
Mar 25, 2010 30.46 30.46 30.01 30.03 2,081,937 -0.21(-0.70%)
Mar 24, 2010 30.27 30.63 30.21 30.24 2,142,813 -0.35(-1.14%)
Mar 23, 2010 30.44 30.59 30.19 30.59 1,306,642 +0.36(+1.20%)
Mar 22, 2010 29.64 30.29 29.64 30.22 2,370,937 +0.26(+0.86%)
Mar 19, 2010 29.86 29.99 29.84 29.96 2,388,175 -0.01(-0.03%)
Mar 18, 2010 29.68 29.97 29.64 29.97 1,035,491 +0.26(+0.88%)
Mar 17, 2010 29.93 29.93 29.66 29.71 1,602,267 -0.11(-0.36%)
Mar 16, 2010 29.77 29.87 29.56 29.82 1,404,741 +0.15(+0.52%)
Mar 15, 2010 29.55 29.75 29.49 29.66 2,135,812 -0.23(-0.78%)
Mar 12, 2010 30.03 30.07 29.52 29.90 2,506,463 +0.14(+0.47%)
Mar 11, 2010 29.62 29.85 29.45 29.76 2,243,489 +0.08(+0.27%)
Mar 10, 2010 29.51 29.73 29.49 29.68 2,616,497 +0.27(+0.90%)
Mar 09, 2010 28.97 29.41 28.83 29.41 2,537,022 +0.32(+1.09%)
Mar 08, 2010 29.24 29.25 29.05 29.10 1,198,908 -0.10(-0.33%)
Mar 05, 2010 28.91 29.19 28.87 29.19 1,694,223 +0.45(+1.56%)
Mar 04, 2010 28.78 28.86 28.60 28.74 1,486,823 -0.05(-0.16%)
Mar 03, 2010 28.91 28.93 28.70 28.79 890,656 -0.12(-0.42%)
Mar 02, 2010 28.56 28.98 28.56 28.91 1,678,511 +0.28(+0.97%)
Mar 01, 2010 28.16 28.65 28.13 28.63 3,088,932 +0.66(+2.35%)
Feb 26, 2010 27.76 27.98 27.64 27.97 2,127,841 +0.12(+0.42%)
Feb 25, 2010 27.48 27.85 27.41 27.85 1,881,862 +0.08(+0.27%)
Feb 24, 2010 27.59 27.91 27.59 27.78 1,580,239 +0.19(+0.70%)
Feb 23, 2010 27.93 27.97 27.49 27.59 1,980,786 -0.32(-1.16%)
Feb 22, 2010 27.89 28.05 27.78 27.91 1,754,164 -0.04(-0.14%)
Feb 19, 2010 27.94 28.05 27.74 27.95 2,289,490 +0.02(+0.07%)
Feb 18, 2010 28.03 28.06 27.80 27.93 1,487,779 -0.12(-0.44%)
Feb 17, 2010 27.72 28.05 27.66 28.05 1,788,810 +0.39(+1.40%)
Feb 16, 2010 27.87 27.87 27.33 27.67 1,330,438 +0.07(+0.26%)
Feb 12, 2010 27.09 27.59 27.59 27.59 1,653,858 +0.19(+0.69%)
Feb 11, 2010 27.04 27.41 26.77 27.41 1,686,074 +0.47(+1.76%)
Feb 10, 2010 26.90 27.03 26.60 26.93 2,383,592 -0.06(-0.22%)
Feb 09, 2010 26.83 27.20 26.75 26.99 2,776,872 +0.25(+0.94%)
Feb 08, 2010 27.00 27.00 26.58 26.74 2,543,928 -0.15(-0.55%)
Feb 05, 2010 26.86 27.00 26.23 26.88 4,061,533 -0.07(-0.27%)
Feb 04, 2010 27.88 27.88 26.81 26.96 9,449,542 -1.00(-3.58%)
Feb 03, 2010 27.91 28.17 27.71 27.96 1,380,051 -0.04(-0.15%)
Feb 02, 2010 27.23 28.00 27.23 28.00 1,994,558 +0.56(+2.05%)
Feb 01, 2010 27.29 27.44 27.26 27.44 2,370,485 +0.16(+0.59%)
Jan 29, 2010 27.36 27.54 27.25 27.28 2,304,596 +0.03(+0.11%)
Jan 28, 2010 27.57 27.57 27.09 27.25 1,988,806 -0.26(-0.93%)
Jan 27, 2010 26.96 27.50 26.93 27.50 1,925,683 +0.40(+1.46%)
Jan 26, 2010 26.97 27.25 26.87 27.11 960,184 -0.01(-0.02%)
Jan 25, 2010 27.57 27.57 27.07 27.11 1,943,080 -0.20(-0.74%)
Jan 22, 2010 27.22 27.62 27.22 27.32 3,056,593 -0.09(-0.35%)
Jan 21, 2010 27.97 27.97 27.30 27.41 2,585,722 -0.45(-1.62%)
Jan 20, 2010 28.23 28.28 27.51 27.86 2,179,139 -0.23(-0.82%)
Jan 19, 2010 27.78 28.09 27.68 28.09 1,760,298 +0.51(+1.85%)
Jan 15, 2010 27.90 27.58 27.58 27.58 2,643,669 -0.29(-1.06%)
Jan 14, 2010 27.68 27.93 27.66 27.88 1,835,755 +0.08(+0.27%)
Jan 13, 2010 27.59 27.88 27.46 27.80 1,274,646 +0.32(+1.17%)
Jan 12, 2010 27.46 27.55 27.17 27.48 2,039,835 -0.09(-0.31%)
Jan 11, 2010 27.57 27.78 27.32 27.57 1,543,232 +0.14(+0.53%)
Jan 08, 2010 27.20 27.42 26.96 27.42 1,174,465 +0.22(+0.79%)
Jan 07, 2010 27.27 27.28 27.01 27.21 1,058,707 -0.01(-0.05%)
Jan 06, 2010 27.17 27.26 27.06 27.22 1,720,397 +0.21(+0.76%)
Jan 05, 2010 27.02 27.18 26.84 27.01 2,503,288 -0.19(-0.70%)
Jan 04, 2010 27.01 27.20 26.86 27.20 1,900,447 +0.40(+1.49%)
Dec 31, 2009 27.01 26.80 26.80 26.80 702,210 -0.17(-0.62%)
Dec 30, 2009 26.77 26.97 26.74 26.97 584,349 +0.08(+0.30%)
Dec 29, 2009 27.04 27.04 26.84 26.89 1,095,723 -0.15(-0.56%)
Dec 28, 2009 26.98 27.04 26.86 27.04 315,948 +0.16(+0.60%)
Dec 24, 2009 26.66 26.88 26.66 26.88 409,092 +0.06(+0.23%)
Dec 23, 2009 26.67 26.86 26.67 26.82 537,365 +0.13(+0.48%)
Dec 22, 2009 26.48 26.73 26.36 26.69 1,256,932 +0.38(+1.44%)
Dec 21, 2009 26.07 26.37 26.07 26.31 1,147,152 +0.32(+1.22%)
Dec 18, 2009 25.67 26.01 25.67 25.99 1,682,648 +0.35(+1.35%)
Dec 17, 2009 25.68 25.84 25.51 25.64 1,394,947 -0.24(-0.92%)
Dec 16, 2009 25.95 26.22 25.87 25.88 1,001,941 -0.18(-0.70%)
Dec 15, 2009 26.24 26.24 26.00 26.07 918,717 -0.17(-0.64%)
Dec 14, 2009 26.12 26.24 25.92 26.23 1,074,345 +0.34(+1.33%)
Dec 11, 2009 26.00 26.03 25.65 25.89 1,638,327 +0.06(+0.22%)
Dec 10, 2009 26.01 26.05 25.77 25.83 1,571,266 +0.00(+0.00%)
Dec 09, 2009 25.66 25.91 25.49 25.83 1,346,903 +0.04(+0.17%)
Dec 08, 2009 25.77 25.97 25.60 25.79 1,684,676 -0.19(-0.73%)
Dec 07, 2009 26.19 26.23 25.89 25.98 1,811,415 -0.10(-0.40%)
Dec 04, 2009 26.03 26.42 25.90 26.09 5,336,738 +0.06(+0.24%)
Dec 03, 2009 26.21 26.43 25.99 26.02 1,512,005 -0.24(-0.91%)
Dec 02, 2009 25.93 26.36 25.93 26.26 1,229,466 +0.20(+0.78%)
Dec 01, 2009 25.74 26.13 25.68 26.06 2,021,611 +0.38(+1.47%)
Nov 30, 2009 25.56 25.81 25.47 25.68 1,581,564 +0.02(+0.08%)
Nov 27, 2009 25.30 25.86 25.26 25.66 1,003,284 -0.25(-0.96%)
Nov 25, 2009 25.71 25.97 25.71 25.91 813,257 +0.20(+0.78%)
Nov 24, 2009 25.74 25.75 25.43 25.71 981,076 +0.11(+0.42%)
Nov 23, 2009 25.46 25.83 25.46 25.60 2,031,122 +0.18(+0.72%)
Nov 20, 2009 25.28 25.54 25.28 25.42 2,048,323 -0.08(-0.32%)
Nov 19, 2009 25.57 25.71 25.34 25.50 2,205,020 -0.34(-1.31%)
Nov 18, 2009 25.93 26.10 25.68 25.84 2,707,375 -0.20(-0.78%)
Nov 17, 2009 25.85 26.09 25.84 26.04 826,901 -0.03(-0.13%)
Nov 16, 2009 25.62 26.14 25.62 26.08 2,151,346 +0.46(+1.79%)
Nov 13, 2009 25.66 25.77 25.52 25.62 1,537,251 -0.03(-0.12%)
Nov 12, 2009 25.73 25.96 25.61 25.65 1,159,639 -0.23(-0.87%)
Nov 11, 2009 25.71 25.96 25.64 25.87 1,296,710 +0.32(+1.26%)
Nov 10, 2009 25.45 25.72 25.39 25.55 1,794,129 -0.04(-0.17%)
Nov 09, 2009 25.63 25.66 25.43 25.59 2,494,337 +0.23(+0.89%)
Nov 06, 2009 25.02 25.42 24.96 25.37 1,764,416 +0.29(+1.18%)
Nov 05, 2009 24.35 25.14 24.35 25.07 3,237,617 +0.72(+2.95%)
Nov 04, 2009 24.72 24.78 24.30 24.36 1,867,256 -0.19(-0.77%)
Nov 03, 2009 23.98 24.60 23.98 24.55 2,199,723 +0.44(+1.81%)
Nov 02, 2009 24.28 24.50 23.96 24.11 2,006,135 +0.08(+0.31%)
Oct 30, 2009 24.35 24.48 23.96 24.03 3,564,609 -0.30(-1.24%)
Oct 29, 2009 24.08 24.41 24.08 24.34 3,793,023 +0.32(+1.35%)
Oct 28, 2009 24.61 24.63 23.91 24.01 5,154,820 -0.78(-3.14%)
Oct 27, 2009 24.84 25.03 24.70 24.79 2,743,777 -0.02(-0.08%)
Oct 26, 2009 25.20 25.39 24.68 24.81 4,540,834 -0.30(-1.19%)
Oct 23, 2009 25.22 25.54 25.09 25.11 2,774,189 -0.45(-1.74%)
Oct 22, 2009 25.46 25.69 25.29 25.55 2,192,771 +0.07(+0.27%)
Oct 21, 2009 25.66 25.93 25.48 25.49 3,422,814 -0.22(-0.85%)
Oct 20, 2009 26.26 26.29 25.69 25.71 3,018,848 -0.64(-2.44%)
Oct 19, 2009 26.40 26.48 26.22 26.35 1,587,389 -0.04(-0.14%)
Oct 16, 2009 26.47 26.55 26.25 26.38 1,391,460 -0.24(-0.91%)
Oct 15, 2009 26.28 26.66 26.28 26.63 1,966,693 +0.26(+0.99%)
Oct 14, 2009 26.27 26.44 26.12 26.36 958,895 +0.32(+1.23%)
Oct 13, 2009 26.09 26.21 25.92 26.04 797,411 -0.08(-0.29%)
Oct 12, 2009 26.33 26.50 26.04 26.12 746,727 +0.01(+0.05%)
Oct 09, 2009 25.90 26.14 25.88 26.10 1,117,247 +0.19(+0.72%)
Oct 08, 2009 26.09 26.21 25.90 25.92 1,040,804 -0.07(-0.25%)
Oct 07, 2009 26.03 26.04 25.88 25.98 975,672 -0.08(-0.30%)
Oct 06, 2009 25.92 26.25 25.76 26.06 1,852,519 +0.23(+0.89%)
Oct 05, 2009 25.86 25.97 25.68 25.83 958,361 +0.08(+0.29%)
Oct 02, 2009 25.68 25.90 25.57 25.76 1,722,076 -0.07(-0.25%)
Oct 01, 2009 26.60 26.64 25.82 25.82 2,030,264 -0.83(-3.10%)
Sep 30, 2009 26.76 26.76 26.29 26.65 1,828,021 -0.11(-0.40%)
Sep 29, 2009 26.92 26.96 26.64 26.76 716,108 -0.11(-0.41%)
Sep 28, 2009 26.53 27.02 26.53 26.87 1,094,254 +0.42(+1.57%)
Sep 25, 2009 26.35 26.63 26.35 26.45 1,894,176 -0.01(-0.02%)
Sep 24, 2009 26.80 26.80 26.28 26.46 1,848,889 -0.22(-0.81%)
Sep 23, 2009 27.15 27.15 26.67 26.67 2,191,467 -0.36(-1.32%)
Sep 22, 2009 27.50 27.51 27.03 27.03 1,801,301 -0.35(-1.29%)
Sep 21, 2009 26.99 27.49 26.99 27.39 1,960,476 +0.32(+1.19%)
Sep 18, 2009 27.08 27.16 26.88 27.06 1,209,004 +0.09(+0.32%)
Sep 17, 2009 26.82 27.03 26.82 26.98 1,426,064 +0.12(+0.46%)
Sep 16, 2009 26.71 26.85 26.60 26.85 1,265,407 +0.27(+1.01%)
Sep 15, 2009 26.61 26.73 26.47 26.59 1,597,971 -0.00(-0.01%)
Sep 14, 2009 26.15 26.66 26.13 26.59 1,547,983 +0.28(+1.06%)
Sep 11, 2009 26.34 26.48 26.18 26.31 1,191,834 -0.05(-0.19%)
Sep 10, 2009 26.33 26.42 26.23 26.36 1,292,567 +0.07(+0.25%)
Sep 09, 2009 26.11 26.38 26.05 26.29 2,021,645 +0.31(+1.20%)
Sep 08, 2009 26.21 26.21 25.79 25.98 2,706,077 +0.11(+0.43%)
Sep 04, 2009 25.41 25.89 25.41 25.87 1,059,284 +0.47(+1.87%)
Sep 03, 2009 25.39 25.46 25.15 25.40 981,329 +0.02(+0.09%)
Sep 02, 2009 25.31 25.47 25.18 25.37 1,682,340 +0.01(+0.05%)
Sep 01, 2009 25.54 26.09 25.27 25.36 3,391,355 -0.28(-1.09%)
Aug 31, 2009 25.49 25.72 25.41 25.64 2,067,615 -0.17(-0.65%)
Aug 28, 2009 26.06 26.06 25.53 25.81 2,915,730 -0.14(-0.54%)
Aug 27, 2009 26.00 26.04 25.55 25.95 2,191,592 -0.03(-0.10%)
Aug 26, 2009 25.83 26.17 25.76 25.97 2,986,861 +0.47(+1.85%)
Aug 25, 2009 25.73 26.04 25.50 25.50 3,580,064 -0.14(-0.56%)
Aug 24, 2009 25.68 25.73 25.54 25.65 1,717,509 +0.14(+0.57%)
Aug 21, 2009 25.52 25.72 25.38 25.50 1,632,901 +0.22(+0.88%)
Aug 20, 2009 25.18 25.44 25.09 25.28 1,851,973 -0.12(-0.46%)
Aug 19, 2009 24.64 25.40 24.57 25.40 3,908,668 +0.71(+2.89%)
Aug 18, 2009 24.67 24.82 24.52 24.68 1,696,635 +0.06(+0.23%)
Aug 17, 2009 24.64 24.73 24.49 24.63 6,329,059 -0.43(-1.70%)
Aug 14, 2009 25.25 25.25 24.73 25.05 1,717,927 -0.22(-0.86%)
Aug 13, 2009 25.42 25.61 25.11 25.27 1,888,781 -0.04(-0.17%)
Aug 12, 2009 25.02 25.51 24.98 25.31 2,483,239 +0.26(+1.02%)
Aug 11, 2009 25.06 25.25 24.85 25.06 1,497,314 -0.11(-0.43%)
Aug 10, 2009 25.00 25.18 24.96 25.16 1,850,974 -0.03(-0.12%)
Aug 07, 2009 25.31 25.39 24.96 25.19 3,321,464 +0.12(+0.48%)
Aug 06, 2009 25.67 25.70 25.02 25.07 1,561,337 -0.53(-2.06%)
Aug 05, 2009 26.10 26.10 25.53 25.60 1,371,438 -0.41(-1.59%)
Aug 04, 2009 25.75 26.13 25.75 26.01 1,107,874 +0.09(+0.33%)
Aug 03, 2009 25.93 25.93 25.58 25.93 1,970,713 +0.13(+0.52%)
Jul 31, 2009 25.98 26.17 25.76 25.79 1,530,131 -0.23(-0.87%)
Jul 30, 2009 26.29 26.38 25.98 26.02 3,063,756 -0.10(-0.38%)
Jul 29, 2009 25.88 26.12 25.84 26.12 3,380,227 +0.10(+0.38%)
Jul 28, 2009 25.71 26.02 25.61 26.02 2,169,863 +0.42(+1.64%)
Jul 27, 2009 25.54 25.63 25.34 25.60 1,418,736 +0.03(+0.10%)
Jul 24, 2009 24.98 25.57 24.96 25.57 2,592,240 +0.50(+2.01%)
Jul 23, 2009 24.43 25.19 24.43 25.07 4,912,011 +1.11(+4.62%)
Jul 22, 2009 23.94 24.19 23.91 23.96 2,602,364 -0.04(-0.18%)
Jul 21, 2009 23.90 24.06 23.69 24.01 1,874,856 +0.24(+1.01%)
Jul 20, 2009 23.68 23.83 23.58 23.77 2,166,939 +0.27(+1.14%)
Jul 17, 2009 23.60 23.62 23.44 23.50 7,055,456 -0.02(-0.07%)
Jul 16, 2009 23.32 23.58 23.25 23.51 2,781,654 +0.20(+0.87%)
Jul 15, 2009 23.29 23.39 23.08 23.31 2,609,447 +0.25(+1.08%)
Jul 14, 2009 23.04 23.18 23.00 23.06 872,340 +0.04(+0.16%)
Jul 13, 2009 22.70 23.06 22.50 23.03 2,513,714 +0.28(+1.22%)
Jul 10, 2009 22.72 22.93 22.61 22.75 1,486,445 -0.06(-0.24%)
Jul 09, 2009 22.92 22.94 22.73 22.80 1,601,574 -0.10(-0.43%)
Jul 08, 2009 23.21 23.26 22.76 22.90 3,066,452 +0.20(+0.89%)
Jul 07, 2009 23.05 23.06 22.69 22.70 2,745,648 -0.38(-1.66%)
Jul 06, 2009 22.90 23.08 22.73 23.08 2,475,163 +0.03(+0.11%)
Jul 02, 2009 23.30 23.32 22.95 23.06 3,403,672 -0.62(-2.63%)
Jul 01, 2009 23.83 23.88 23.62 23.68 2,728,163 -0.15(-0.65%)
Jun 30, 2009 23.90 24.03 23.66 23.83 2,605,548 -0.07(-0.30%)
Jun 29, 2009 23.85 23.95 23.45 23.90 2,765,851 +0.05(+0.21%)
Jun 26, 2009 23.57 23.92 23.45 23.85 2,389,704 +0.22(+0.94%)
Jun 25, 2009 23.33 23.67 22.70 23.63 3,118,492 +0.60(+2.60%)
Jun 24, 2009 22.86 23.14 22.78 23.03 1,794,758 +0.24(+1.05%)
Jun 23, 2009 22.86 22.93 22.67 22.79 1,831,483 -0.05(-0.21%)
Jun 22, 2009 23.11 23.20 22.79 22.84 2,953,124 -0.50(-2.13%)
Jun 19, 2009 23.35 23.56 23.21 23.34 3,970,743 +0.18(+0.78%)
Jun 18, 2009 23.02 23.23 22.82 23.16 2,494,727 +0.14(+0.61%)
Jun 17, 2009 22.50 23.17 22.49 23.02 2,223,757 +0.57(+2.54%)
Jun 16, 2009 22.67 22.72 22.38 22.45 1,142,639 -0.06(-0.26%)
Jun 15, 2009 22.87 22.88 22.40 22.51 2,197,521 -0.55(-2.39%)
Jun 12, 2009 22.85 23.16 22.82 23.06 2,768,565 +0.10(+0.46%)
Jun 11, 2009 22.80 23.20 22.79 22.95 3,305,503 +0.22(+0.96%)
Jun 10, 2009 23.07 23.11 22.46 22.73 1,499,399 -0.16(-0.71%)
Jun 09, 2009 23.02 23.08 22.83 22.90 2,707,054 +0.06(+0.27%)
Jun 08, 2009 22.76 23.10 22.69 22.84 1,487,874 -0.10(-0.43%)
Jun 05, 2009 23.29 23.35 22.80 22.93 2,635,869 -0.17(-0.75%)
Jun 04, 2009 23.20 23.22 22.94 23.11 3,074,185 +0.09(+0.38%)
Jun 03, 2009 22.60 23.16 22.55 23.02 4,082,211 +0.32(+1.41%)
Jun 02, 2009 22.28 22.81 22.22 22.70 3,715,639 +0.39(+1.73%)
Jun 01, 2009 22.45 22.59 22.25 22.31 2,917,745 +0.16(+0.72%)
May 29, 2009 21.91 22.17 21.71 22.15 1,233,109 +0.25(+1.13%)
May 28, 2009 21.85 22.01 21.64 21.90 1,302,908 +0.14(+0.63%)
May 27, 2009 21.90 22.10 21.75 21.77 2,219,131 -0.20(-0.91%)
May 26, 2009 21.88 21.97 21.23 21.97 1,992,784 +0.52(+2.43%)
May 22, 2009 21.49 21.63 21.34 21.45 904,526 +0.01(+0.03%)
May 21, 2009 21.55 21.68 21.19 21.44 3,245,409 -0.30(-1.37%)
May 20, 2009 21.77 22.03 21.62 21.74 2,914,826 +0.11(+0.50%)
May 19, 2009 21.60 21.70 21.48 21.63 1,966,012 -0.03(-0.12%)
May 18, 2009 21.52 21.67 21.26 21.66 1,923,149 +0.26(+1.19%)
May 15, 2009 21.56 21.56 21.25 21.40 3,001,354 -0.06(-0.26%)
May 14, 2009 21.32 21.68 21.32 21.46 1,821,271 +0.05(+0.21%)
May 13, 2009 21.52 21.73 21.33 21.41 2,743,386 -0.49(-2.26%)
May 12, 2009 21.90 22.00 21.60 21.91 1,773,814 +0.24(+1.09%)
May 11, 2009 21.29 21.92 21.27 21.67 4,000,550 +0.16(+0.76%)
May 08, 2009 21.53 21.74 21.28 21.51 3,430,844 +0.15(+0.72%)
May 07, 2009 20.97 21.57 20.97 21.35 2,917,815 +0.28(+1.34%)
May 06, 2009 21.35 21.51 20.85 21.07 6,004,897 -0.23(-1.08%)
May 05, 2009 21.15 21.42 21.12 21.30 1,956,681 -0.11(-0.51%)
May 04, 2009 21.30 21.43 21.14 21.41 1,713,622 +0.25(+1.18%)
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.