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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 38.85 39.50 38.55 39.20 361,893 +0.28(+0.71%)
Dec 28, 2007 39.39 39.39 38.69 38.92 276,562 -0.05(-0.14%)
Dec 27, 2007 39.63 39.82 38.91 38.98 1,007,329 -1.01(-2.53%)
Dec 26, 2007 39.47 40.04 39.37 39.99 630,520 +0.15(+0.38%)
Dec 24, 2007 39.79 40.06 39.57 39.83 156,618 +0.28(+0.70%)
Dec 21, 2007 39.08 39.60 39.01 39.56 1,009,929 +0.97(+2.50%)
Dec 20, 2007 38.62 38.62 37.80 38.59 1,330,214 +0.34(+0.90%)
Dec 19, 2007 38.04 38.58 37.77 38.25 744,563 +0.43(+1.13%)
Dec 18, 2007 38.45 38.47 37.21 37.82 1,738,307 -0.33(-0.85%)
Dec 17, 2007 38.57 38.88 38.13 38.14 992,831 -0.56(-1.44%)
Dec 14, 2007 38.43 39.46 38.43 38.70 740,414 -0.10(-0.26%)
Dec 13, 2007 38.50 38.83 37.77 38.80 1,349,399 +0.03(+0.08%)
Dec 12, 2007 39.84 39.84 38.08 38.77 2,847,326 +0.33(+0.86%)
Dec 11, 2007 40.45 40.66 38.41 38.44 1,995,582 -1.91(-4.73%)
Dec 10, 2007 39.65 40.52 39.65 40.35 2,257,657 +0.85(+2.15%)
Dec 07, 2007 39.58 39.91 39.28 39.50 1,043,059 +0.10(+0.25%)
Dec 06, 2007 38.13 39.47 38.07 39.40 1,176,597 +1.09(+2.84%)
Dec 05, 2007 38.28 38.52 37.86 38.31 1,212,228 +0.67(+1.79%)
Dec 04, 2007 37.90 38.05 37.64 37.64 2,192,921 -0.87(-2.25%)
Dec 03, 2007 38.81 38.89 38.30 38.50 861,663 -0.57(-1.47%)
Nov 30, 2007 39.59 43.70 38.67 39.08 2,086,551 +0.57(+1.49%)
Nov 29, 2007 38.60 38.91 38.19 38.50 2,439,335 -0.62(-1.59%)
Nov 28, 2007 37.18 39.14 37.18 39.12 1,267,436 +2.25(+6.11%)
Nov 27, 2007 36.51 37.06 36.14 36.87 2,214,065 +0.71(+1.97%)
Nov 26, 2007 37.77 37.77 36.09 36.16 1,235,329 -1.27(-3.40%)
Nov 23, 2007 36.97 37.57 36.86 37.43 760,252 +1.03(+2.84%)
Nov 21, 2007 36.88 36.94 35.84 36.39 994,919 -0.69(-1.86%)
Nov 20, 2007 37.53 37.97 36.28 37.08 1,656,555 -0.29(-0.78%)
Nov 19, 2007 37.93 38.12 37.12 37.37 1,489,312 -0.90(-2.34%)
Nov 16, 2007 38.59 38.67 37.83 38.27 2,238,863 -0.31(-0.81%)
Nov 15, 2007 39.25 39.54 38.00 38.59 1,722,152 -0.97(-2.44%)
Nov 14, 2007 39.91 40.14 39.26 39.55 2,890,266 +0.59(+1.51%)
Nov 13, 2007 38.00 39.07 37.57 38.96 2,573,896 +1.88(+5.06%)
Nov 12, 2007 37.43 38.30 37.08 37.08 2,545,966 -0.65(-1.73%)
Nov 09, 2007 37.70 38.62 36.78 37.73 3,654,852 -0.11(-0.30%)
Nov 08, 2007 37.94 38.54 36.70 37.85 2,319,391 -0.14(-0.36%)
Nov 07, 2007 38.33 39.24 37.94 37.99 3,267,717 -1.60(-4.05%)
Nov 06, 2007 39.02 39.59 38.48 39.59 2,851,503 +0.64(+1.63%)
Nov 05, 2007 38.03 39.40 38.03 38.95 3,391,819 -0.89(-2.23%)
Nov 02, 2007 40.39 40.40 39.02 39.84 3,711,730 -0.66(-1.63%)
Nov 01, 2007 41.20 41.27 40.32 40.50 1,856,844 -1.56(-3.72%)
Oct 31, 2007 41.66 42.29 41.17 42.06 1,332,302 +0.67(+1.61%)
Oct 30, 2007 41.63 41.89 41.20 41.40 1,336,217 -0.47(-1.12%)
Oct 29, 2007 41.39 41.92 41.21 41.86 866,884 +0.54(+1.32%)
Oct 26, 2007 41.11 41.32 40.42 41.32 2,042,437 +1.21(+3.02%)
Oct 25, 2007 40.32 40.53 39.70 40.11 1,871,070 -0.21(-0.53%)
Oct 24, 2007 40.13 40.59 39.05 40.32 5,811,464 -0.08(-0.19%)
Oct 23, 2007 40.18 40.47 39.58 40.40 1,930,455 +0.61(+1.52%)
Oct 22, 2007 38.88 39.98 38.87 39.80 1,578,846 +0.48(+1.23%)
Oct 19, 2007 40.49 40.52 39.25 39.31 2,141,629 -1.26(-3.10%)
Oct 18, 2007 40.27 40.82 40.05 40.57 802,931 -0.31(-0.75%)
Oct 17, 2007 41.03 41.27 40.04 40.88 2,065,669 +0.10(+0.24%)
Oct 16, 2007 40.88 41.00 40.42 40.78 1,230,108 -0.49(-1.19%)
Oct 15, 2007 40.99 42.03 40.95 41.27 751,638 -0.97(-2.30%)
Oct 12, 2007 41.86 42.24 41.78 42.24 182,460 +0.44(+1.04%)
Oct 11, 2007 42.65 42.75 41.37 41.80 712,875 -0.64(-1.52%)
Oct 10, 2007 42.48 42.53 42.15 42.45 302,012 -0.17(-0.40%)
Oct 09, 2007 41.95 42.63 41.68 42.62 496,611 +0.86(+2.05%)
Oct 08, 2007 41.97 42.11 41.72 41.76 351,375 -0.51(-1.21%)
Oct 05, 2007 41.80 42.27 41.60 42.27 1,562,009 +0.97(+2.36%)
Oct 04, 2007 41.66 41.73 41.18 41.30 533,677 -0.12(-0.30%)
Oct 03, 2007 41.34 41.79 41.24 41.42 617,207 -0.04(-0.09%)
Oct 02, 2007 41.04 41.46 40.95 41.46 530,023 +0.61(+1.50%)
Oct 01, 2007 39.95 40.95 39.95 40.85 2,766,668 +0.98(+2.46%)
Sep 28, 2007 39.86 40.19 39.80 39.87 500,004 -0.25(-0.63%)
Sep 27, 2007 39.77 40.21 39.57 40.12 759,861 +0.52(+1.32%)
Sep 26, 2007 39.05 39.95 38.93 39.60 1,370,673 +0.74(+1.89%)
Sep 25, 2007 38.64 38.99 38.55 38.86 830,078 -0.11(-0.29%)
Sep 24, 2007 39.47 39.68 38.93 38.98 662,496 -0.53(-1.34%)
Sep 21, 2007 39.47 39.57 39.21 39.50 1,393,383 +0.26(+0.66%)
Sep 20, 2007 39.92 40.17 39.09 39.24 2,827,308 -0.31(-0.77%)
Sep 19, 2007 40.33 40.52 39.50 39.55 2,961,658 -0.05(-0.12%)
Sep 18, 2007 38.21 40.74 37.69 39.60 9,032,065 +1.72(+4.53%)
Sep 17, 2007 38.18 38.18 37.73 37.88 1,170,880 -0.46(-1.20%)
Sep 14, 2007 37.91 38.46 37.80 38.34 1,608,342 -0.02(-0.04%)
Sep 13, 2007 37.80 38.51 37.70 38.36 2,480,316 +0.89(+2.37%)
Sep 12, 2007 37.62 37.84 37.22 37.47 1,875,116 -0.01(-0.02%)
Sep 11, 2007 37.40 37.93 37.38 37.47 2,421,062 +0.28(+0.74%)
Sep 10, 2007 37.53 37.70 36.59 37.20 3,071,813 -0.12(-0.31%)
Sep 07, 2007 37.01 37.57 36.85 37.31 4,289,001 -0.45(-1.20%)
Sep 06, 2007 38.11 38.11 37.41 37.77 1,802,027 -0.16(-0.42%)
Sep 05, 2007 38.36 38.36 37.80 37.93 4,132,264 -0.78(-2.02%)
Sep 04, 2007 37.94 39.15 37.83 38.71 1,794,878 +0.74(+1.94%)
Aug 31, 2007 37.98 38.19 37.65 37.97 2,240,820 +0.73(+1.95%)
Aug 30, 2007 36.93 37.68 36.82 37.24 1,739,249 -0.44(-1.18%)
Aug 29, 2007 37.22 37.69 36.69 37.69 2,372,119 +0.72(+1.95%)
Aug 28, 2007 37.73 37.74 36.91 36.97 1,796,167 -1.29(-3.36%)
Aug 27, 2007 38.60 38.60 38.22 38.26 898,729 -0.48(-1.25%)
Aug 24, 2007 38.19 38.81 38.00 38.74 1,231,544 +0.38(+0.98%)
Aug 23, 2007 38.81 38.81 38.04 38.36 2,078,590 -0.04(-0.09%)
Aug 22, 2007 38.69 38.88 37.89 38.40 3,421,333 +0.41(+1.08%)
Aug 21, 2007 37.22 38.23 37.18 37.99 6,857,807 +0.50(+1.33%)
Aug 20, 2007 38.00 38.10 36.87 37.49 7,710,465 -0.30(-0.79%)
Aug 17, 2007 38.36 40.61 36.72 37.79 11,725,783 +1.62(+4.49%)
Aug 16, 2007 35.02 36.52 33.62 36.16 16,093,216 +0.66(+1.86%)
Aug 15, 2007 36.20 37.14 35.42 35.51 7,681,386 -0.97(-2.65%)
Aug 14, 2007 38.03 38.08 36.47 36.47 4,065,558 -1.21(-3.21%)
Aug 13, 2007 39.21 39.25 37.54 37.68 4,491,300 -0.49(-1.28%)
Aug 10, 2007 32.95 38.97 37.67 38.17 4,284,433 -0.67(-1.74%)
Aug 09, 2007 38.70 39.68 36.39 38.85 7,418,502 -1.00(-2.50%)
Aug 08, 2007 39.60 40.65 39.36 39.84 7,797,682 +0.90(+2.30%)
Aug 07, 2007 38.01 39.34 37.93 38.95 7,993,031 +0.84(+2.19%)
Aug 06, 2007 37.12 38.25 36.19 38.11 4,849,434 +0.87(+2.32%)
Aug 03, 2007 37.42 38.49 37.20 37.24 5,541,950 -1.24(-3.23%)
Aug 02, 2007 38.81 39.31 38.13 38.49 5,579,146 -0.13(-0.34%)
Aug 01, 2007 38.75 39.00 37.60 38.62 3,566,467 -0.29(-0.75%)
Jul 31, 2007 40.55 40.60 38.85 38.91 3,086,692 -1.10(-2.74%)
Jul 30, 2007 39.61 40.17 39.05 40.00 4,373,496 +0.81(+2.07%)
Jul 27, 2007 38.95 39.93 38.49 39.19 2,630,696 +0.00(+0.00%)
Jul 26, 2007 39.47 39.67 38.19 39.19 5,310,546 -1.13(-2.79%)
Jul 25, 2007 40.62 40.90 39.80 40.32 3,350,136 +0.09(+0.23%)
Jul 24, 2007 41.12 41.18 39.96 40.23 3,172,701 -1.34(-3.23%)
Jul 23, 2007 41.79 41.94 41.54 41.57 1,241,855 +0.01(+0.02%)
Jul 20, 2007 42.45 42.56 41.35 41.56 3,220,339 -0.99(-2.32%)
Jul 19, 2007 43.25 43.35 42.39 42.55 1,146,317 -0.32(-0.75%)
Jul 18, 2007 43.11 43.40 42.45 42.87 1,943,767 -0.77(-1.77%)
Jul 17, 2007 43.90 44.00 43.55 43.64 148,265 -0.01(-0.02%)
Jul 16, 2007 43.88 44.25 43.56 43.65 205,561 -0.19(-0.43%)
Jul 13, 2007 43.52 43.97 43.52 43.84 618,382 +0.23(+0.54%)
Jul 12, 2007 43.01 43.61 43.01 43.60 890,898 +0.87(+2.03%)
Jul 11, 2007 42.28 42.78 41.98 42.74 1,949,901 +0.56(+1.33%)
Jul 10, 2007 42.87 42.90 42.13 42.18 450,800 -1.14(-2.64%)
Jul 09, 2007 43.40 43.63 43.17 43.32 217,438 -0.03(-0.07%)
Jul 06, 2007 42.85 43.38 42.73 43.35 279,825 +0.51(+1.20%)
Jul 05, 2007 42.75 42.89 42.59 42.84 93,449 +0.01(+0.02%)
Jul 03, 2007 42.60 42.90 42.53 42.83 474,945 +0.48(+1.14%)
Jul 02, 2007 43.75 43.97 42.10 42.35 429,004 +0.48(+1.13%)
Jun 29, 2007 42.52 42.74 41.48 41.87 750,464 -0.59(-1.39%)
Jun 28, 2007 42.45 42.84 42.36 42.46 199,166 -0.11(-0.27%)
Jun 27, 2007 41.53 42.60 41.50 42.58 238,973 +0.89(+2.13%)
Jun 26, 2007 42.25 42.41 41.69 41.69 272,646 -0.46(-1.09%)
Jun 25, 2007 42.76 42.96 41.80 42.15 856,312 -0.74(-1.73%)
Jun 22, 2007 43.46 43.46 42.57 42.89 467,376 -0.67(-1.53%)
Jun 21, 2007 43.45 43.64 42.91 43.56 219,396 -0.07(-0.16%)
Jun 20, 2007 44.49 44.58 43.52 43.63 179,719 -0.56(-1.27%)
Jun 19, 2007 44.12 44.26 43.99 44.19 79,614 -0.05(-0.10%)
Jun 18, 2007 44.52 44.52 44.07 44.23 81,963 -0.10(-0.22%)
Jun 15, 2007 44.69 44.80 44.32 44.33 80,267 +0.16(+0.36%)
Jun 14, 2007 43.82 44.26 43.76 44.17 164,971 +0.31(+0.70%)
Jun 13, 2007 43.48 43.86 43.34 43.86 154,399 +0.56(+1.29%)
Jun 12, 2007 43.50 43.76 43.31 43.31 145,785 -0.18(-0.41%)
Jun 11, 2007 43.21 43.66 43.10 43.48 123,076 +0.26(+0.60%)
Jun 08, 2007 42.60 43.22 42.54 43.22 414,517 +0.65(+1.53%)
Jun 07, 2007 43.42 43.60 42.56 42.57 498,699 -0.98(-2.25%)
Jun 06, 2007 43.67 43.67 43.40 43.55 142,783 -0.25(-0.58%)
Jun 05, 2007 43.93 43.98 43.63 43.80 219,396 -0.25(-0.57%)
Jun 04, 2007 43.86 44.08 43.78 44.06 57,296 +0.09(+0.21%)
Jun 01, 2007 43.94 44.09 43.84 43.96 183,896 +0.23(+0.53%)
May 31, 2007 44.04 44.11 43.64 43.73 147,874 +0.37(+0.85%)
May 30, 2007 42.54 43.40 42.54 43.37 218,894 +0.45(+1.05%)
May 29, 2007 42.72 42.91 42.65 42.91 35,239 +0.38(+0.88%)
May 25, 2007 42.56 42.57 42.31 42.54 104,542 +0.14(+0.33%)
May 24, 2007 43.17 43.41 42.32 42.40 249,023 -0.80(-1.86%)
May 23, 2007 43.47 43.67 43.21 43.21 446,363 -0.03(-0.07%)
May 22, 2007 43.08 43.37 42.98 43.24 137,171 +0.25(+0.59%)
May 21, 2007 42.37 43.20 42.33 42.98 160,403 +0.60(+1.41%)
May 18, 2007 42.23 42.49 42.15 42.39 312,715 +0.43(+1.02%)
May 17, 2007 41.90 42.16 41.75 41.96 402,770 +0.00(+0.00%)
May 16, 2007 41.92 41.96 41.58 41.96 370,664 +0.29(+0.70%)
May 15, 2007 42.37 42.54 41.62 41.67 111,460 -0.52(-1.24%)
May 14, 2007 42.79 42.79 42.09 42.19 99,583 -0.56(-1.31%)
May 11, 2007 42.20 42.75 42.20 42.75 610,160 +0.81(+1.94%)
May 10, 2007 42.45 42.65 41.91 41.93 663,932 -0.77(-1.80%)
May 09, 2007 42.40 42.75 42.26 42.70 129,210 +0.21(+0.49%)
May 08, 2007 42.54 42.54 42.16 42.49 56,904 -0.25(-0.59%)
May 07, 2007 43.17 43.27 42.69 42.75 61,603 -0.35(-0.82%)
May 04, 2007 42.86 43.14 42.76 43.10 629,737 +0.40(+0.93%)
May 03, 2007 42.58 42.70 42.36 42.70 83,529 +0.36(+0.85%)
May 02, 2007 41.99 42.48 41.97 42.34 190,683 +0.54(+1.28%)
May 01, 2007 42.09 42.09 41.44 41.80 461,763 -0.21(-0.49%)
Apr 30, 2007 42.55 42.64 42.01 42.01 943,627 +0.02(+0.05%)
Apr 27, 2007 41.95 42.11 41.80 41.99 79,483 -0.05(-0.13%)
Apr 26, 2007 42.37 42.37 42.01 42.04 96,712 -0.28(-0.65%)
Apr 25, 2007 41.94 42.32 41.59 42.32 110,677 +0.62(+1.49%)
Apr 24, 2007 42.26 42.34 41.65 41.70 162,883 -0.64(-1.52%)
Apr 23, 2007 42.64 42.78 42.29 42.34 212,609 -0.33(-0.77%)
Apr 20, 2007 42.65 42.84 42.47 42.67 125,425 +0.36(+0.85%)
Apr 19, 2007 42.29 42.68 42.06 42.31 182,852 -0.37(-0.86%)
Apr 18, 2007 42.32 42.97 42.32 42.68 218,613 +0.27(+0.63%)
Apr 17, 2007 42.47 42.58 42.20 42.41 174,499 -0.08(-0.20%)
Apr 16, 2007 41.72 42.57 41.72 42.49 513,970 +0.99(+2.38%)
Apr 13, 2007 41.47 41.55 41.37 41.51 264,815 +0.18(+0.43%)
Apr 12, 2007 41.04 41.44 40.85 41.33 339,412 +0.21(+0.50%)
Apr 11, 2007 41.48 41.48 40.95 41.12 144,741 -0.28(-0.67%)
Apr 10, 2007 41.37 41.62 41.36 41.40 100,235 +0.06(+0.15%)
Apr 09, 2007 41.47 41.52 41.21 41.34 148,918 -0.06(-0.14%)
Apr 05, 2007 41.25 41.49 41.14 41.39 71,261 +0.12(+0.29%)
Apr 04, 2007 41.24 41.47 41.24 41.27 558,997 -0.05(-0.13%)
Apr 03, 2007 41.01 41.37 40.93 41.33 252,678 +0.54(+1.31%)
Apr 02, 2007 40.59 40.79 40.18 40.79 144,089 +0.41(+1.02%)
Mar 30, 2007 40.72 41.07 40.30 40.38 601,937 -0.35(-0.87%)
Mar 29, 2007 41.08 41.18 40.22 40.73 279,172 +0.11(+0.26%)
Mar 28, 2007 40.88 40.88 40.54 40.62 165,885 -0.47(-1.14%)
Mar 27, 2007 41.18 41.37 41.04 41.09 190,161 -0.19(-0.46%)
Mar 26, 2007 41.50 41.50 40.88 41.28 176,979 -0.18(-0.43%)
Mar 23, 2007 41.27 41.75 41.27 41.46 193,424 +0.09(+0.22%)
Mar 22, 2007 41.68 41.83 41.31 41.37 279,694 -0.25(-0.61%)
Mar 21, 2007 40.72 41.82 40.43 41.62 1,303,066 +1.26(+3.11%)
Mar 20, 2007 40.17 40.51 40.15 40.36 339,079 +0.27(+0.67%)
Mar 19, 2007 39.84 40.19 39.77 40.09 88,620 +0.64(+1.61%)
Mar 16, 2007 39.74 39.91 39.31 39.46 850,308 -0.40(-1.00%)
Mar 15, 2007 39.85 40.19 39.60 39.86 128,035 +0.35(+0.89%)
Mar 14, 2007 38.77 39.54 38.23 39.50 768,540 +0.54(+1.40%)
Mar 13, 2007 40.65 40.45 38.84 38.96 559,128 -1.69(-4.15%)
Mar 12, 2007 40.17 40.72 40.12 40.65 266,773 +0.18(+0.45%)
Mar 09, 2007 40.80 40.80 40.12 40.46 202,299 +0.07(+0.17%)
Mar 08, 2007 40.30 40.91 40.30 40.39 269,384 +0.56(+1.40%)
Mar 07, 2007 40.21 40.39 39.83 39.83 279,564 -0.47(-1.16%)
Mar 06, 2007 39.92 40.45 39.66 40.30 718,226 +1.38(+3.54%)
Mar 05, 2007 39.08 39.99 38.92 38.92 500,004 -0.85(-2.14%)
Mar 02, 2007 40.33 40.75 39.77 39.77 524,280 -0.93(-2.28%)
Mar 01, 2007 39.67 41.04 39.48 40.70 572,897 -0.16(-0.39%)
Feb 28, 2007 40.69 41.05 40.18 40.86 962,421 +0.51(+1.27%)
Feb 27, 2007 41.63 41.68 40.02 40.35 1,455,248 -2.15(-5.05%)
Feb 26, 2007 43.57 43.57 42.34 42.49 348,187 -0.79(-1.82%)
Feb 23, 2007 43.94 43.94 43.17 43.28 312,062 -0.74(-1.67%)
Feb 22, 2007 44.34 44.53 43.83 44.02 157,662 -0.20(-0.45%)
Feb 21, 2007 44.11 44.32 44.03 44.22 107,283 -0.08(-0.19%)
Feb 20, 2007 43.83 44.39 43.64 44.30 91,360 +0.44(+1.00%)
Feb 16, 2007 43.72 43.86 43.52 43.86 113,287 +0.04(+0.09%)
Feb 15, 2007 43.80 43.98 43.68 43.83 44,897 +0.04(+0.09%)
Feb 14, 2007 43.18 43.97 43.16 43.79 211,548 +0.73(+1.71%)
Feb 13, 2007 42.92 43.12 42.68 43.05 199,231 +0.26(+0.61%)
Feb 12, 2007 43.37 43.37 42.57 42.79 292,746 -0.58(-1.34%)
Feb 09, 2007 44.32 44.52 43.04 43.37 509,924 -0.86(-1.94%)
Feb 08, 2007 43.97 44.46 43.75 44.23 335,816 -0.08(-0.17%)
Feb 07, 2007 43.96 44.31 43.96 44.31 51,292 +0.31(+0.70%)
Feb 06, 2007 43.90 44.11 43.83 44.00 101,019 +0.18(+0.40%)
Feb 05, 2007 43.83 43.95 43.61 43.83 74,393 -0.13(-0.30%)
Feb 02, 2007 43.82 43.96 43.64 43.96 108,849 +0.29(+0.67%)
Feb 01, 2007 43.66 43.75 43.35 43.67 245,369 +0.51(+1.19%)
Jan 31, 2007 42.80 43.25 42.50 43.15 261,292 +0.37(+0.86%)
Jan 30, 2007 42.51 42.81 42.40 42.78 423,653 +0.18(+0.43%)
Jan 29, 2007 43.21 43.22 42.56 42.60 336,077 -0.65(-1.51%)
Jan 26, 2007 43.29 43.34 42.61 43.25 224,225 +0.21(+0.48%)
Jan 25, 2007 44.24 44.24 42.89 43.04 398,724 -1.06(-2.41%)
Jan 24, 2007 43.52 44.11 43.52 44.11 277,475 +0.97(+2.24%)
Jan 23, 2007 43.01 43.17 42.70 43.14 104,412 +0.08(+0.18%)
Jan 22, 2007 43.30 43.30 42.82 43.07 286,481 -0.13(-0.30%)
Jan 19, 2007 43.06 43.34 42.87 43.20 107,805 +0.05(+0.12%)
Jan 18, 2007 43.99 44.03 42.99 43.14 256,071 -0.79(-1.80%)
Jan 17, 2007 43.91 44.19 43.75 43.93 173,977 -0.02(-0.03%)
Jan 16, 2007 44.37 44.39 43.90 43.95 201,254 -0.14(-0.31%)
Jan 12, 2007 43.69 44.12 43.65 44.09 306,319 +0.37(+0.84%)
Jan 11, 2007 43.26 43.75 43.25 43.72 494,001 +0.49(+1.13%)
Jan 10, 2007 42.19 43.33 42.13 43.23 147,613 +0.81(+1.91%)
Jan 09, 2007 42.27 42.46 42.11 42.42 87,575 +0.24(+0.56%)
Jan 08, 2007 41.47 42.21 41.42 42.18 100,757 +0.59(+1.42%)
Jan 05, 2007 41.62 41.83 41.50 41.59 100,366 -0.09(-0.22%)
Jan 04, 2007 41.44 41.77 41.34 41.68 55,860 -0.01(-0.02%)
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.