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

94.06 USD +1.57 (+1.70%)
Streaming Delayed Price Updated: 11:53 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 32.72 33.61 32.04 33.24 2,259,130 -0.11(-0.33%)
Jun 30, 2008 34.03 34.36 33.29 33.35 822,733 -0.97(-2.83%)
Jun 27, 2008 34.75 34.91 33.65 34.32 1,793,999 -0.36(-1.04%)
Jun 26, 2008 35.28 35.62 34.62 34.68 1,128,187 -1.49(-4.12%)
Jun 25, 2008 36.38 36.99 36.00 36.17 1,296,344 +0.15(+0.42%)
Jun 24, 2008 35.46 36.50 35.11 36.02 1,609,092 +0.20(+0.56%)
Jun 23, 2008 36.81 36.91 35.64 35.82 733,468 -0.88(-2.40%)
Jun 20, 2008 37.32 37.47 36.41 36.70 1,535,797 -1.08(-2.86%)
Jun 19, 2008 37.63 37.94 36.84 37.78 1,420,759 +0.08(+0.21%)
Jun 18, 2008 37.39 37.97 36.90 37.70 2,090,894 -0.43(-1.13%)
Jun 17, 2008 39.42 39.63 38.07 38.13 2,594,281 -1.00(-2.56%)
Jun 16, 2008 38.11 39.18 37.95 39.13 2,135,985 +0.63(+1.64%)
Jun 13, 2008 36.62 38.50 36.61 38.50 4,768,787 +2.07(+5.68%)
Jun 12, 2008 36.68 37.26 35.86 36.43 1,732,795 +0.45(+1.25%)
Jun 11, 2008 37.42 37.51 35.93 35.98 1,890,022 -1.38(-3.69%)
Jun 10, 2008 37.37 37.74 36.64 37.36 1,608,542 +0.19(+0.51%)
Jun 09, 2008 38.09 38.14 36.60 37.17 826,774 -0.78(-2.06%)
Jun 06, 2008 39.40 39.40 35.52 37.95 1,222,976 -1.60(-4.05%)
Jun 05, 2008 38.46 39.67 38.38 39.55 2,173,146 +1.48(+3.89%)
Jun 04, 2008 38.05 39.15 37.94 38.07 3,521,474 -0.22(-0.57%)
Jun 03, 2008 38.79 39.01 37.54 38.29 4,242,988 -0.37(-0.96%)
Jun 02, 2008 39.72 39.72 38.12 38.66 3,007,396 -1.13(-2.84%)
May 30, 2008 40.30 40.33 39.78 39.79 303,782 -0.22(-0.55%)
May 29, 2008 39.29 40.50 39.29 40.01 901,046 +0.65(+1.65%)
May 28, 2008 39.92 39.92 38.74 39.36 1,922,311 -0.16(-0.40%)
May 27, 2008 38.95 39.57 38.86 39.52 874,406 +0.46(+1.18%)
May 26, 2008 39.51 39.61 38.74 39.06 0 +0.00(+0.00%)
May 23, 2008 39.51 39.61 38.74 39.06 1,506,324 -0.65(-1.64%)
May 22, 2008 39.70 40.13 39.40 39.71 2,196,085 +0.12(+0.30%)
May 21, 2008 41.12 41.15 39.47 39.59 2,175,218 -1.42(-3.46%)
May 20, 2008 41.36 41.43 40.67 41.01 764,872 -0.68(-1.63%)
May 19, 2008 42.14 42.78 41.51 41.69 893,592 -0.40(-0.95%)
May 16, 2008 42.59 42.68 41.88 42.09 541,355 -0.45(-1.06%)
May 15, 2008 41.68 42.59 41.68 42.54 582,579 +0.67(+1.60%)
May 14, 2008 42.02 42.21 41.71 41.87 1,124,538 +0.23(+0.55%)
May 13, 2008 42.34 42.34 41.47 41.64 351,299 -0.42(-1.00%)
May 12, 2008 41.21 42.16 41.21 42.06 775,630 +0.98(+2.39%)
May 09, 2008 40.66 41.87 40.66 41.08 865,892 -0.15(-0.36%)
May 08, 2008 41.70 41.76 40.73 41.23 2,227,855 -0.37(-0.89%)
May 07, 2008 43.04 43.23 41.59 41.60 1,191,197 -1.11(-2.60%)
May 06, 2008 42.43 42.82 41.68 42.71 981,850 +0.02(+0.05%)
May 05, 2008 43.03 43.37 42.56 42.69 929,464 -0.41(-0.95%)
May 02, 2008 43.82 43.82 42.82 43.10 1,009,348 +0.26(+0.61%)
May 01, 2008 41.18 42.99 41.13 42.84 562,204 +1.68(+4.08%)
Apr 30, 2008 41.68 42.11 41.01 41.16 567,301 -0.39(-0.94%)
Apr 29, 2008 41.79 41.79 41.09 41.55 639,549 -0.18(-0.43%)
Apr 28, 2008 41.78 42.16 41.53 41.73 400,985 +0.04(+0.10%)
Apr 25, 2008 41.59 41.83 40.92 41.69 855,947 +0.50(+1.21%)
Apr 24, 2008 39.82 41.48 39.76 41.19 1,087,655 +1.47(+3.70%)
Apr 23, 2008 39.56 40.28 39.37 39.72 655,122 +0.11(+0.28%)
Apr 22, 2008 39.97 39.99 39.27 39.61 790,985 -0.69(-1.71%)
Apr 21, 2008 40.61 40.61 40.06 40.30 598,878 -0.41(-1.01%)
Apr 18, 2008 41.07 41.49 40.55 40.71 1,771,463 +1.04(+2.62%)
Apr 17, 2008 38.74 39.88 38.57 39.67 1,520,768 +0.69(+1.77%)
Apr 16, 2008 38.28 39.06 38.24 38.98 1,135,287 +1.10(+2.90%)
Apr 15, 2008 37.85 37.96 37.11 37.88 1,423,537 +0.47(+1.26%)
Apr 14, 2008 37.95 38.07 37.26 37.41 939,318 -0.74(-1.94%)
Apr 11, 2008 38.45 39.06 37.97 38.15 1,536,053 -0.79(-2.03%)
Apr 10, 2008 38.99 39.66 38.66 38.94 1,305,450 -0.12(-0.31%)
Apr 09, 2008 40.50 40.60 39.06 39.06 1,965,897 -1.34(-3.32%)
Apr 08, 2008 40.55 40.98 40.09 40.40 985,990 -0.56(-1.37%)
Apr 07, 2008 40.92 41.56 40.58 40.96 966,747 +0.71(+1.76%)
Apr 04, 2008 40.96 41.05 40.13 40.25 1,230,700 -0.55(-1.35%)
Apr 03, 2008 40.19 41.37 39.67 40.80 2,039,745 +0.44(+1.09%)
Apr 02, 2008 40.50 41.30 40.01 40.36 1,523,085 +0.09(+0.22%)
Apr 01, 2008 38.73 40.37 38.16 40.27 4,879,078 +3.01(+8.09%)
Mar 31, 2008 37.07 37.92 36.40 37.26 1,432,437 +0.33(+0.89%)
Mar 28, 2008 37.92 38.28 36.83 36.93 4,638,905 -1.02(-2.69%)
Mar 27, 2008 39.50 39.68 37.72 37.95 4,646,001 -1.44(-3.66%)
Mar 26, 2008 39.78 39.95 39.14 39.39 2,838,884 -0.89(-2.21%)
Mar 25, 2008 40.15 40.84 39.59 40.28 2,101,854 +0.28(+0.70%)
Mar 24, 2008 39.93 41.14 39.50 40.00 5,606,010 +0.57(+1.45%)
Mar 21, 2008 36.94 39.49 36.55 39.43 2,973,855 +0.00(+0.00%)
Mar 20, 2008 36.94 39.49 36.55 39.43 2,973,855 +2.69(+7.32%)
Mar 19, 2008 38.73 38.99 36.58 36.74 4,113,620 -1.43(-3.75%)
Mar 18, 2008 36.11 38.31 36.07 38.17 5,955,540 +3.93(+11.48%)
Mar 17, 2008 35.48 36.07 32.20 34.24 6,825,177 -3.54(-9.37%)
Mar 14, 2008 40.96 40.96 37.41 37.78 6,670,981 -2.61(-6.46%)
Mar 13, 2008 38.68 40.74 38.15 40.39 3,014,434 +0.54(+1.36%)
Mar 12, 2008 40.95 41.39 39.77 39.85 1,698,659 -0.81(-1.99%)
Mar 11, 2008 39.73 40.66 38.26 40.66 9,523,745 +3.06(+8.14%)
Mar 10, 2008 39.33 39.59 37.59 37.60 5,551,202 -1.87(-4.74%)
Mar 07, 2008 39.06 40.48 38.69 39.47 2,925,078 -0.22(-0.55%)
Mar 06, 2008 40.95 40.95 39.56 39.69 1,474,903 -1.67(-4.04%)
Mar 05, 2008 41.54 42.18 40.90 41.36 995,045 +0.05(+0.12%)
Mar 04, 2008 41.09 41.47 40.39 41.31 2,447,229 -0.28(-0.67%)
Mar 03, 2008 41.92 41.99 41.23 41.59 749,386 -0.21(-0.50%)
Feb 29, 2008 43.28 43.36 41.69 41.80 3,988,648 -2.19(-4.98%)
Feb 28, 2008 44.99 44.99 43.83 43.99 488,775 -1.52(-3.34%)
Feb 27, 2008 44.58 45.82 44.58 45.51 989,572 +0.41(+0.91%)
Feb 26, 2008 44.61 45.74 44.39 45.10 749,057 +0.09(+0.19%)
Feb 25, 2008 44.11 45.19 43.60 45.01 2,467,951 +0.72(+1.63%)
Feb 22, 2008 43.74 44.29 42.86 44.29 951,160 +0.55(+1.26%)
Feb 21, 2008 44.57 44.81 43.66 43.74 1,103,079 -0.60(-1.36%)
Feb 20, 2008 42.81 44.54 42.44 44.34 5,312,199 +1.29(+3.00%)
Feb 19, 2008 44.64 44.84 43.00 43.05 4,036,250 -1.25(-2.82%)
Feb 18, 2008 43.95 44.30 43.41 44.30 0 +0.00(+0.00%)
Feb 15, 2008 43.95 44.30 43.41 44.30 4,301,497 +0.10(+0.23%)
Feb 14, 2008 44.86 45.01 44.10 44.20 3,674,175 -0.54(-1.21%)
Feb 13, 2008 44.88 45.00 43.88 44.74 1,687,358 +0.38(+0.86%)
Feb 12, 2008 45.00 45.34 43.89 44.36 1,172,495 -0.05(-0.11%)
Feb 11, 2008 44.60 44.93 43.92 44.41 1,217,400 -0.09(-0.20%)
Feb 08, 2008 45.03 45.10 44.03 44.50 1,582,720 -0.58(-1.29%)
Feb 07, 2008 44.15 45.83 43.99 45.08 1,867,148 +1.18(+2.70%)
Feb 06, 2008 45.71 45.86 43.83 43.90 1,776,623 -1.62(-3.57%)
Feb 05, 2008 47.21 47.55 45.52 45.52 4,287,784 -2.86(-5.91%)
Feb 04, 2008 49.22 49.22 48.15 48.38 1,120,344 -0.65(-1.33%)
Feb 01, 2008 48.65 49.24 48.04 49.03 1,191,700 +0.50(+1.03%)
Jan 31, 2008 46.51 48.95 46.38 48.53 2,604,450 +1.06(+2.23%)
Jan 30, 2008 47.70 49.37 47.29 47.47 2,961,008 -0.33(-0.69%)
Jan 29, 2008 48.00 48.02 46.94 47.80 1,126,106 +0.27(+0.57%)
Jan 28, 2008 46.74 47.54 45.86 47.53 1,525,100 +1.38(+2.99%)
Jan 25, 2008 47.86 48.28 45.98 46.15 2,639,328 -1.28(-2.70%)
Jan 24, 2008 47.36 47.93 46.92 47.43 1,895,705 +0.43(+0.91%)
Jan 23, 2008 43.60 47.05 43.32 47.00 2,430,789 +2.39(+5.36%)
Jan 22, 2008 40.77 45.38 40.77 44.61 2,340,629 +1.06(+2.43%)
Jan 21, 2008 43.84 44.27 42.40 43.55 0 +0.00(+0.00%)
Jan 18, 2008 43.84 44.27 42.40 43.55 2,234,269 +0.22(+0.51%)
Jan 17, 2008 46.10 46.25 43.18 43.33 2,809,450 -2.75(-5.97%)
Jan 16, 2008 45.50 46.91 45.13 46.08 1,728,473 +0.26(+0.57%)
Jan 15, 2008 47.14 47.24 45.79 45.82 1,443,500 -2.05(-4.28%)
Jan 14, 2008 47.52 47.95 47.28 47.87 963,350 +0.68(+1.44%)
Jan 11, 2008 46.70 48.04 46.46 47.19 1,847,755 +0.14(+0.30%)
Jan 10, 2008 44.72 47.75 44.72 47.05 3,056,978 +1.40(+3.07%)
Jan 09, 2008 44.92 45.69 43.75 45.65 1,676,333 +0.55(+1.22%)
Jan 08, 2008 47.13 47.45 45.03 45.10 1,873,134 -1.71(-3.65%)
Jan 07, 2008 47.57 47.64 46.08 46.81 1,449,450 -0.53(-1.12%)
Jan 04, 2008 48.48 48.50 47.06 47.34 1,316,500 -1.88(-3.82%)
Jan 03, 2008 49.95 50.02 49.08 49.22 708,600 -0.58(-1.16%)
Jan 02, 2008 51.26 51.26 49.60 49.80 788,048 -1.36(-2.66%)
Jan 01, 2008 50.70 51.56 50.31 51.16 277,280 +0.00(+0.00%)
Dec 31, 2007 50.70 51.56 50.31 51.16 277,280 +0.36(+0.71%)
Dec 28, 2007 51.41 51.41 50.50 50.80 211,900 -0.07(-0.14%)
Dec 27, 2007 51.72 51.97 50.79 50.87 771,808 -1.32(-2.53%)
Dec 26, 2007 51.52 52.26 51.39 52.19 483,100 +0.20(+0.38%)
Dec 24, 2007 51.93 52.29 51.64 51.99 120,000 +0.36(+0.70%)
Dec 21, 2007 51.00 51.68 50.92 51.63 773,800 +1.26(+2.50%)
Dec 20, 2007 50.40 50.40 49.33 50.37 1,019,200 +0.45(+0.90%)
Dec 19, 2007 49.65 50.35 49.29 49.92 570,479 +0.56(+1.13%)
Dec 18, 2007 50.18 50.21 48.56 49.36 1,331,878 -0.42(-0.85%)
Dec 17, 2007 50.34 50.74 49.76 49.78 760,700 -0.72(-1.44%)
Dec 14, 2007 50.16 51.50 50.16 50.51 567,300 -0.13(-0.26%)
Dec 13, 2007 50.25 50.68 49.30 50.64 1,033,900 +0.04(+0.08%)
Dec 12, 2007 52.00 52.00 49.70 50.60 2,181,600 +0.43(+0.86%)
Dec 11, 2007 52.79 53.07 50.13 50.17 1,529,000 -2.49(-4.73%)
Dec 10, 2007 51.75 52.89 51.75 52.66 1,729,800 +1.11(+2.15%)
Dec 07, 2007 51.66 52.09 51.27 51.55 799,184 +0.13(+0.25%)
Dec 06, 2007 49.76 51.52 49.69 51.42 901,500 +1.42(+2.84%)
Dec 05, 2007 49.96 50.28 49.41 50.00 928,800 +0.88(+1.79%)
Dec 04, 2007 49.47 49.66 49.12 49.12 1,680,200 -1.13(-2.25%)
Dec 03, 2007 50.65 50.76 49.99 50.25 660,200 -0.75(-1.47%)
Nov 30, 2007 51.67 57.03 50.47 51.00 1,598,700 +0.75(+1.49%)
Nov 29, 2007 50.38 50.78 49.84 50.25 1,869,000 -0.81(-1.59%)
Nov 28, 2007 48.52 51.08 48.52 51.06 971,100 +2.94(+6.11%)
Nov 27, 2007 47.65 48.37 47.17 48.12 1,696,400 +0.93(+1.97%)
Nov 26, 2007 49.29 49.29 47.10 47.19 946,500 -1.66(-3.40%)
Nov 23, 2007 48.25 49.04 48.11 48.85 582,500 +1.35(+2.84%)
Nov 21, 2007 48.13 48.21 46.78 47.50 762,300 -0.90(-1.86%)
Nov 20, 2007 48.98 49.56 47.35 48.40 1,269,240 -0.38(-0.78%)
Nov 19, 2007 49.50 49.75 48.45 48.78 1,141,100 -1.17(-2.34%)
Nov 16, 2007 50.37 50.47 49.37 49.95 1,715,400 -0.41(-0.81%)
Nov 15, 2007 51.23 51.60 49.60 50.36 1,319,500 -1.26(-2.44%)
Nov 14, 2007 52.09 52.39 51.24 51.62 2,214,500 +0.77(+1.51%)
Nov 13, 2007 49.60 50.99 49.03 50.85 1,972,100 +2.45(+5.06%)
Nov 12, 2007 48.85 49.99 48.40 48.40 1,950,700 -0.85(-1.73%)
Nov 09, 2007 49.21 50.40 48.01 49.25 2,800,320 -0.15(-0.30%)
Nov 08, 2007 49.52 50.30 47.90 49.40 1,777,100 -0.18(-0.36%)
Nov 07, 2007 50.03 51.21 49.52 49.58 2,503,700 -2.09(-4.04%)
Nov 06, 2007 50.93 51.67 50.22 51.67 2,184,800 +0.83(+1.63%)
Nov 05, 2007 49.64 51.42 49.64 50.84 2,598,786 -1.16(-2.23%)
Nov 02, 2007 52.72 52.73 50.93 52.00 2,843,900 -0.86(-1.63%)
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.