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, 2010 23.15 23.20 23.11 23.12 25,381 -0.07(-0.31%)
Dec 30, 2010 23.22 23.23 23.11 23.19 36,909 -0.04(-0.17%)
Dec 29, 2010 23.36 23.36 23.20 23.23 28,765 -0.10(-0.44%)
Dec 28, 2010 23.32 23.37 23.29 23.34 77,737 +0.01(+0.03%)
Dec 27, 2010 22.99 23.33 22.99 23.33 45,453 +0.18(+0.76%)
Dec 23, 2010 23.22 23.23 23.12 23.15 58,254 -0.10(-0.41%)
Dec 22, 2010 23.16 23.25 23.10 23.25 28,091 +0.16(+0.67%)
Dec 21, 2010 22.76 23.11 22.76 23.10 109,636 +0.39(+1.70%)
Dec 20, 2010 22.75 22.76 22.65 22.71 71,085 +0.04(+0.17%)
Dec 17, 2010 22.54 22.76 22.52 22.67 238,258 +0.13(+0.56%)
Dec 16, 2010 22.22 22.59 22.06 22.54 129,841 +0.10(+0.46%)
Dec 15, 2010 22.50 22.62 22.42 22.44 106,942 -0.04(-0.18%)
Dec 14, 2010 22.65 22.65 22.46 22.48 46,195 -0.14(-0.63%)
Dec 13, 2010 22.72 22.80 22.62 22.62 112,622 +0.01(+0.03%)
Dec 10, 2010 22.67 22.67 22.41 22.61 143,632 +0.03(+0.14%)
Dec 09, 2010 22.57 22.62 22.45 22.58 55,266 +0.11(+0.49%)
Dec 08, 2010 22.28 22.48 22.28 22.47 42,483 +0.29(+1.31%)
Dec 07, 2010 22.38 22.38 22.17 22.18 32,197 +0.04(+0.18%)
Dec 06, 2010 22.13 22.20 21.99 22.14 91,635 +0.06(+0.25%)
Dec 03, 2010 22.05 22.13 21.81 22.09 471,896 -0.02(-0.07%)
Dec 02, 2010 21.52 22.13 21.52 22.10 69,975 +0.68(+3.16%)
Dec 01, 2010 21.17 21.44 21.17 21.43 136,426 +0.54(+2.60%)
Nov 30, 2010 20.90 20.95 20.80 20.88 54,180 -0.14(-0.66%)
Nov 29, 2010 20.98 21.06 20.80 21.02 19,736 -0.04(-0.20%)
Nov 26, 2010 21.04 21.16 21.04 21.06 34,085 -0.17(-0.82%)
Nov 24, 2010 20.94 21.24 21.24 21.24 206,408 +0.37(+1.77%)
Nov 23, 2010 20.95 21.03 20.86 20.87 126,831 -0.33(-1.56%)
Nov 22, 2010 21.42 21.42 21.06 21.20 65,818 -0.33(-1.54%)
Nov 19, 2010 21.46 21.58 21.35 21.53 18,056 +0.03(+0.14%)
Nov 18, 2010 21.44 21.65 21.44 21.50 22,166 +0.26(+1.23%)
Nov 17, 2010 21.21 21.29 21.19 21.24 36,704 -0.09(-0.41%)
Nov 16, 2010 21.49 21.55 21.24 21.32 247,083 -0.31(-1.46%)
Nov 15, 2010 21.58 21.82 21.58 21.64 19,120 +0.13(+0.59%)
Nov 12, 2010 21.69 21.76 21.45 21.51 16,971 -0.33(-1.51%)
Nov 11, 2010 21.74 21.90 21.72 21.84 37,566 -0.13(-0.57%)
Nov 10, 2010 21.83 21.98 21.67 21.97 73,237 +0.17(+0.76%)
Nov 09, 2010 21.97 22.06 21.74 21.80 40,470 -0.25(-1.14%)
Nov 08, 2010 22.13 22.21 21.99 22.06 39,464 -0.16(-0.71%)
Nov 05, 2010 21.80 22.24 21.80 22.21 163,945 +0.46(+2.10%)
Nov 04, 2010 21.42 21.78 21.39 21.76 92,183 +0.54(+2.56%)
Nov 03, 2010 21.17 21.21 20.95 21.21 58,962 +0.06(+0.26%)
Nov 02, 2010 21.08 21.16 21.08 21.16 12,154 +0.21(+1.02%)
Nov 01, 2010 21.15 21.18 20.81 20.95 34,874 -0.11(-0.52%)
Oct 29, 2010 21.04 21.12 21.02 21.06 31,231 -0.01(-0.03%)
Oct 28, 2010 21.06 21.08 20.92 21.06 71,129 +0.15(+0.71%)
Oct 27, 2010 20.61 20.91 20.49 20.91 190,143 +0.09(+0.45%)
Oct 25, 2010 20.97 21.06 20.80 20.82 73,432 -0.06(-0.30%)
Oct 22, 2010 20.91 20.95 20.84 20.88 354,092 +0.07(+0.34%)
Oct 21, 2010 21.06 21.16 20.72 20.81 165,001 -0.12(-0.56%)
Oct 20, 2010 20.76 21.00 20.62 20.93 65,285 +0.17(+0.80%)
Oct 19, 2010 20.77 21.08 20.65 20.76 72,102 -0.18(-0.86%)
Oct 18, 2010 20.55 20.96 20.55 20.95 109,993 +0.42(+2.03%)
Oct 15, 2010 20.66 20.66 20.40 20.53 164,331 +0.02(+0.12%)
Oct 14, 2010 20.57 20.61 20.35 20.50 337,702 -0.13(-0.65%)
Oct 13, 2010 20.61 20.72 20.54 20.64 116,781 +0.14(+0.69%)
Oct 12, 2010 20.25 20.54 20.22 20.50 30,786 +0.14(+0.70%)
Oct 11, 2010 20.49 20.49 20.32 20.35 27,578 -0.11(-0.54%)
Oct 08, 2010 20.47 20.53 20.26 20.47 44,551 +0.13(+0.62%)
Oct 07, 2010 20.61 20.61 20.29 20.34 69,665 -0.15(-0.73%)
Oct 06, 2010 20.46 20.56 20.42 20.49 116,191 +0.00(+0.00%)
Oct 05, 2010 20.12 20.55 19.93 20.49 154,698 +0.57(+2.85%)
Oct 04, 2010 20.10 20.15 19.76 19.92 112,792 -0.22(-1.09%)
Oct 01, 2010 20.14 20.20 19.91 20.14 252,586 +0.23(+1.15%)
Sep 30, 2010 20.13 20.37 19.91 19.91 381,485 -0.09(-0.47%)
Sep 29, 2010 20.04 20.13 19.91 20.01 164,595 -0.08(-0.39%)
Sep 28, 2010 20.20 20.20 19.84 20.09 240,740 +0.01(+0.04%)
Sep 27, 2010 20.25 20.30 20.04 20.08 468,674 -0.17(-0.82%)
Sep 24, 2010 19.94 20.25 19.94 20.24 48,872 +0.62(+3.17%)
Sep 23, 2010 19.73 19.88 19.61 19.62 34,012 -0.30(-1.51%)
Sep 22, 2010 20.24 20.28 19.88 19.92 572,883 -0.38(-1.86%)
Sep 21, 2010 20.56 20.58 20.25 20.30 93,841 -0.24(-1.19%)
Sep 20, 2010 20.27 20.59 20.17 20.54 231,579 +0.31(+1.52%)
Sep 17, 2010 20.24 20.37 20.15 20.24 41,725 -0.12(-0.58%)
Sep 15, 2010 20.26 20.40 20.14 20.36 19,113 +0.00(+0.00%)
Sep 14, 2010 20.48 20.50 20.29 20.36 58,832 -0.17(-0.80%)
Sep 13, 2010 20.24 20.52 20.24 20.52 82,957 +0.50(+2.47%)
Sep 10, 2010 19.98 20.05 19.92 20.02 31,382 +0.11(+0.55%)
Sep 09, 2010 19.99 20.04 19.84 19.91 37,450 +0.22(+1.12%)
Sep 08, 2010 19.66 19.86 19.65 19.69 97,165 +0.16(+0.80%)
Sep 07, 2010 19.73 19.73 19.53 19.54 36,584 -0.39(-1.97%)
Sep 03, 2010 19.66 19.95 19.66 19.93 87,053 +0.53(+2.71%)
Sep 02, 2010 19.20 19.42 19.20 19.40 16,439 +0.20(+1.02%)
Sep 01, 2010 18.75 19.21 18.75 19.21 53,743 +0.74(+4.00%)
Aug 31, 2010 18.47 18.60 18.38 18.47 89,394 -0.08(-0.42%)
Aug 30, 2010 18.94 19.00 18.54 18.55 13,837 -0.48(-2.52%)
Aug 27, 2010 19.03 19.03 18.58 19.03 55,290 +0.33(+1.77%)
Aug 26, 2010 18.99 18.99 18.65 18.70 45,700 -0.23(-1.20%)
Aug 25, 2010 18.74 18.99 18.62 18.92 165,570 +0.06(+0.29%)
Aug 24, 2010 19.02 19.10 18.86 18.87 147,505 -0.39(-2.00%)
Aug 23, 2010 19.43 19.48 19.25 19.25 92,086 -0.13(-0.69%)
Aug 20, 2010 19.23 19.44 19.10 19.39 59,255 +0.09(+0.49%)
Aug 19, 2010 19.67 19.73 19.27 19.29 167,248 -0.46(-2.35%)
Aug 18, 2010 19.73 19.89 19.60 19.76 46,908 +0.01(+0.04%)
Aug 17, 2010 19.56 19.84 19.54 19.75 81,022 +0.33(+1.70%)
Aug 16, 2010 19.35 19.58 19.35 19.42 52,659 -0.05(-0.24%)
Aug 13, 2010 19.47 19.74 19.47 19.47 84,780 -0.26(-1.32%)
Aug 12, 2010 19.44 19.81 19.44 19.73 56,904 -0.07(-0.36%)
Aug 11, 2010 20.19 20.19 19.78 19.80 87,144 -0.70(-3.41%)
Aug 10, 2010 20.58 20.66 20.43 20.50 66,281 -0.34(-1.62%)
Aug 09, 2010 20.78 20.87 20.67 20.83 60,915 +0.17(+0.80%)
Aug 06, 2010 20.67 20.81 20.44 20.67 81,491 -0.17(-0.79%)
Aug 05, 2010 20.69 20.84 20.69 20.83 148,366 +0.00(+0.00%)
Aug 04, 2010 20.39 20.86 20.39 20.83 130,158 +0.35(+1.73%)
Aug 03, 2010 20.54 20.61 20.42 20.48 68,346 -0.15(-0.72%)
Aug 02, 2010 20.51 20.65 20.38 20.63 120,082 +0.42(+2.10%)
Jul 30, 2010 20.21 20.37 20.06 20.21 27,880 -0.17(-0.85%)
Jul 29, 2010 20.24 20.52 20.12 20.38 88,139 +0.26(+1.29%)
Jul 28, 2010 20.33 20.33 20.06 20.12 14,920 -0.12(-0.58%)
Jul 27, 2010 20.44 20.50 20.22 20.24 103,046 -0.04(-0.19%)
Jul 26, 2010 19.92 20.29 19.92 20.28 331,659 +0.30(+1.50%)
Jul 23, 2010 19.69 20.05 19.69 19.98 32,951 +0.27(+1.36%)
Jul 22, 2010 19.51 19.78 19.39 19.71 28,913 +0.40(+2.08%)
Jul 21, 2010 19.79 19.84 19.29 19.31 88,257 -0.20(-1.05%)
Jul 20, 2010 18.93 19.55 18.93 19.51 78,476 +0.17(+0.89%)
Jul 19, 2010 19.29 19.39 19.07 19.34 302,419 +0.13(+0.70%)
Jul 16, 2010 19.21 19.70 19.20 19.21 126,190 -0.57(-2.90%)
Jul 15, 2010 19.73 19.84 19.38 19.78 188,580 +0.09(+0.48%)
Jul 14, 2010 19.78 19.78 19.51 19.69 162,052 -0.13(-0.63%)
Jul 13, 2010 19.55 19.88 19.55 19.81 89,895 +0.47(+2.44%)
Jul 12, 2010 19.44 19.44 19.18 19.34 126,734 -0.13(-0.65%)
Jul 09, 2010 19.47 19.49 19.12 19.47 65,178 +0.28(+1.43%)
Jul 08, 2010 19.16 19.35 18.97 19.19 121,068 +0.13(+0.66%)
Jul 07, 2010 18.66 19.12 18.66 19.07 118,468 +0.46(+2.49%)
Jul 06, 2010 18.88 18.96 18.42 18.60 52,157 -0.01(-0.04%)
Jul 02, 2010 18.61 18.88 18.53 18.61 98,953 -0.17(-0.88%)
Jul 01, 2010 18.90 19.05 18.37 18.77 309,837 -0.13(-0.71%)
Jun 30, 2010 19.08 19.40 18.90 18.91 83,267 -0.24(-1.23%)
Jun 29, 2010 19.77 19.78 19.08 19.14 79,622 -1.05(-5.18%)
Jun 25, 2010 20.19 20.26 19.85 20.19 160,939 +0.42(+2.15%)
Jun 24, 2010 20.02 20.11 19.77 19.77 110,195 -0.41(-2.05%)
Jun 23, 2010 20.28 20.35 20.12 20.18 21,557 -0.10(-0.48%)
Jun 22, 2010 20.49 20.71 20.25 20.28 94,609 -0.20(-1.00%)
Jun 21, 2010 20.94 20.94 20.41 20.48 280,599 -0.11(-0.53%)
Jun 18, 2010 20.59 20.65 20.51 20.59 106,474 +0.01(+0.04%)
Jun 17, 2010 20.82 20.85 20.38 20.58 123,269 -0.31(-1.47%)
Jun 16, 2010 20.77 21.03 20.66 20.89 123,836 +0.04(+0.19%)
Jun 15, 2010 20.44 20.86 20.44 20.85 127 +0.48(+2.35%)
Jun 14, 2010 20.60 20.75 20.36 20.37 414,376 -0.19(-0.92%)
Jun 11, 2010 20.35 20.58 20.32 20.56 40,148 +0.30(+1.47%)
Jun 10, 2010 20.02 20.28 19.81 20.26 43,561 +0.52(+2.62%)
Jun 09, 2010 20.07 20.18 19.69 19.74 101,440 -0.22(-1.10%)
Jun 08, 2010 19.98 20.08 19.49 19.96 241,987 +0.04(+0.20%)
Jun 07, 2010 20.40 20.60 19.90 19.92 102,751 -0.49(-2.38%)
Jun 04, 2010 20.41 20.83 20.31 20.41 267,453 -0.68(-3.24%)
Jun 03, 2010 21.12 21.15 20.85 21.09 54,417 +0.06(+0.30%)
Jun 02, 2010 20.42 21.03 20.34 21.03 179,594 +0.66(+3.24%)
Jun 01, 2010 20.59 20.90 20.37 20.37 67,926 -0.44(-2.11%)
May 28, 2010 20.81 21.10 20.75 20.81 64,573 -0.34(-1.60%)
May 27, 2010 20.72 21.15 20.70 21.15 55,328 +0.79(+3.90%)
May 26, 2010 20.61 20.82 20.35 20.35 121,282 -0.05(-0.27%)
May 25, 2010 19.77 20.41 19.73 20.41 217,724 +0.06(+0.31%)
May 24, 2010 20.76 20.95 20.35 20.35 132,122 -0.51(-2.45%)
May 21, 2010 19.89 20.94 19.85 20.86 289,522 +0.66(+3.26%)
May 20, 2010 20.35 20.68 20.20 20.20 279,094 -0.93(-4.38%)
May 19, 2010 21.08 21.32 20.68 21.12 244,577 +0.04(+0.19%)
May 18, 2010 21.92 21.94 20.97 21.08 183,280 -0.68(-3.10%)
May 17, 2010 21.79 21.82 21.33 21.76 106,012 +0.01(+0.04%)
May 14, 2010 21.75 22.02 21.54 21.75 154,337 -0.48(-2.15%)
May 13, 2010 22.29 22.50 22.22 22.23 94,121 -0.10(-0.46%)
May 12, 2010 22.10 22.35 22.07 22.33 98,864 +0.27(+1.25%)
May 11, 2010 22.34 22.47 22.04 22.06 124,121 -0.12(-0.53%)
May 10, 2010 22.08 22.18 21.87 22.18 137,178 +0.90(+4.24%)
May 07, 2010 21.66 21.84 21.04 21.27 224,324 -0.48(-2.20%)
May 06, 2010 22.39 22.97 19.23 21.75 297,094 -0.75(-3.35%)
May 05, 2010 22.54 22.81 22.35 22.50 184,264 -0.11(-0.49%)
May 04, 2010 22.98 22.98 22.52 22.61 209,288 -0.70(-3.00%)
May 03, 2010 23.16 23.35 23.07 23.31 125,584 +0.29(+1.26%)
Apr 30, 2010 23.27 23.34 23.02 23.02 204,477 -0.42(-1.78%)
Apr 29, 2010 23.05 23.56 22.94 23.44 86,636 +0.54(+2.37%)
Apr 28, 2010 22.89 23.12 22.75 22.90 298,831 +0.18(+0.79%)
Apr 27, 2010 23.16 23.39 22.68 22.72 190,776 -0.64(-2.72%)
Apr 26, 2010 23.53 23.61 23.34 23.35 213,333 -0.23(-0.97%)
Apr 23, 2010 23.42 23.59 23.34 23.58 264,539 +0.18(+0.77%)
Apr 22, 2010 23.03 23.48 22.78 23.40 500,697 +0.18(+0.78%)
Apr 21, 2010 23.14 23.29 23.01 23.22 410,516 +0.13(+0.58%)
Apr 20, 2010 23.12 23.17 22.92 23.09 327,177 +0.08(+0.34%)
Apr 19, 2010 22.61 23.02 22.58 23.01 431,432 +0.20(+0.90%)
Apr 16, 2010 23.60 23.60 22.48 22.80 665,371 -0.86(-3.62%)
Apr 15, 2010 23.59 23.71 23.53 23.66 255,540 +0.02(+0.07%)
Apr 14, 2010 23.35 23.64 23.30 23.64 259,093 +0.49(+2.10%)
Apr 13, 2010 23.07 23.19 23.00 23.16 194,865 +0.03(+0.14%)
Apr 12, 2010 23.06 23.17 23.01 23.12 96,112 +0.16(+0.72%)
Apr 09, 2010 22.99 23.00 22.86 22.96 100,706 +0.03(+0.14%)
Apr 08, 2010 22.76 22.95 22.65 22.93 271,358 +0.09(+0.41%)
Apr 07, 2010 22.72 22.93 22.72 22.83 120,448 +0.09(+0.41%)
Apr 06, 2010 22.52 22.80 22.45 22.74 69,417 +0.14(+0.63%)
Apr 05, 2010 22.42 22.61 22.39 22.60 394,614 +0.22(+0.98%)
Apr 01, 2010 22.35 22.38 22.38 22.38 178,226 +0.18(+0.81%)
Mar 31, 2010 22.23 22.33 22.17 22.20 59,450 -0.12(-0.53%)
Mar 30, 2010 22.31 22.39 22.15 22.32 121,764 +0.00(+0.00%)
Mar 29, 2010 22.31 22.37 22.21 22.32 132,896 +0.07(+0.32%)
Mar 26, 2010 22.36 22.47 22.11 22.25 264,412 -0.08(-0.35%)
Mar 25, 2010 22.49 22.72 22.32 22.32 1,153,862 -0.03(-0.13%)
Mar 24, 2010 22.32 22.43 22.31 22.35 59,521 -0.02(-0.11%)
Mar 23, 2010 22.33 22.38 22.24 22.38 158,249 +0.09(+0.39%)
Mar 22, 2010 22.19 22.33 22.17 22.29 81,615 -0.04(-0.18%)
Mar 19, 2010 22.55 22.58 22.31 22.33 125,301 -0.27(-1.18%)
Mar 18, 2010 22.63 22.69 22.48 22.60 185,991 -0.08(-0.35%)
Mar 17, 2010 22.45 22.77 22.45 22.67 277,975 +0.26(+1.15%)
Mar 16, 2010 22.34 22.43 22.22 22.42 133,174 +0.16(+0.70%)
Mar 15, 2010 22.09 22.27 22.09 22.26 587,878 -0.08(-0.35%)
Mar 12, 2010 22.52 22.52 22.30 22.34 77,252 -0.09(-0.42%)
Mar 11, 2010 22.25 22.43 22.20 22.43 1,258,136 +0.14(+0.63%)
Mar 10, 2010 22.23 22.31 22.09 22.29 106,000 +0.13(+0.60%)
Mar 09, 2010 22.17 22.29 22.05 22.16 102,408 -0.08(-0.35%)
Mar 08, 2010 22.03 22.24 22.02 22.23 146,732 +0.20(+0.93%)
Mar 05, 2010 21.73 22.12 21.73 22.03 239,972 +0.44(+2.03%)
Mar 04, 2010 21.33 21.63 21.33 21.59 308,887 +0.32(+1.51%)
Mar 03, 2010 21.34 21.47 21.25 21.27 861,426 -0.11(-0.51%)
Mar 02, 2010 21.22 21.38 21.22 21.38 511,236 +0.24(+1.15%)
Mar 01, 2010 21.07 21.23 21.04 21.14 116,938 +0.14(+0.67%)
Feb 26, 2010 20.96 21.08 20.83 21.00 165,278 +0.07(+0.34%)
Feb 25, 2010 20.67 20.93 20.62 20.93 214,183 -0.03(-0.15%)
Feb 24, 2010 20.79 20.99 20.77 20.96 107,848 +0.23(+1.10%)
Feb 23, 2010 20.96 21.09 20.71 20.73 188,394 -0.31(-1.45%)
Feb 22, 2010 21.11 21.17 21.00 21.04 39,006 -0.05(-0.26%)
Feb 19, 2010 20.73 21.21 20.73 21.09 493,314 +0.33(+1.59%)
Feb 18, 2010 20.78 20.82 20.68 20.76 100,670 -0.06(-0.30%)
Feb 17, 2010 20.87 20.97 20.75 20.82 54,469 -0.02(-0.11%)
Feb 16, 2010 20.69 20.89 20.57 20.85 268,119 +0.31(+1.49%)
Feb 12, 2010 20.16 20.54 20.54 20.54 251,102 +0.13(+0.65%)
Feb 11, 2010 20.46 20.47 20.21 20.41 192,773 +0.06(+0.31%)
Feb 10, 2010 20.07 20.50 20.07 20.35 233,536 +0.24(+1.21%)
Feb 09, 2010 20.21 20.27 19.95 20.10 111,794 +0.16(+0.79%)
Feb 08, 2010 20.17 20.37 19.95 19.95 1,161,518 -0.30(-1.47%)
Feb 05, 2010 19.94 20.24 19.60 20.24 286,035 +0.35(+1.75%)
Feb 04, 2010 20.70 20.74 19.89 19.90 643,909 -0.92(-4.42%)
Feb 03, 2010 20.92 21.09 20.77 20.82 2,811,414 -0.15(-0.71%)
Feb 02, 2010 20.86 21.18 20.82 20.97 1,219,100 +0.04(+0.19%)
Feb 01, 2010 20.60 20.93 20.60 20.93 757,397 +0.47(+2.30%)
Jan 29, 2010 20.93 21.11 20.38 20.46 543,116 -0.41(-1.95%)
Jan 28, 2010 21.23 21.23 20.68 20.86 401,600 -0.21(-1.00%)
Jan 27, 2010 20.71 21.11 20.64 21.07 170,799 +0.34(+1.66%)
Jan 26, 2010 21.03 21.20 20.73 20.73 624,386 -0.44(-2.07%)
Jan 25, 2010 21.33 21.42 21.08 21.17 173,383 +0.11(+0.52%)
Jan 22, 2010 21.58 21.64 20.98 21.06 703,084 -0.60(-2.75%)
Jan 21, 2010 22.15 22.27 21.45 21.65 790,939 -0.55(-2.47%)
Jan 20, 2010 22.16 22.26 21.94 22.20 207,113 -0.13(-0.56%)
Jan 19, 2010 22.02 22.34 22.01 22.33 197,128 +0.22(+0.99%)
Jan 15, 2010 22.23 22.11 22.11 22.11 105,774 -0.20(-0.88%)
Jan 14, 2010 22.24 22.37 22.13 22.31 344,671 -0.03(-0.14%)
Jan 13, 2010 22.27 22.38 22.05 22.34 378,087 +0.14(+0.64%)
Jan 12, 2010 22.42 22.54 22.13 22.20 317,071 -0.38(-1.70%)
Jan 11, 2010 22.72 22.74 22.52 22.58 732,386 -0.06(-0.28%)
Jan 08, 2010 22.63 22.67 22.48 22.64 550,529 -0.06(-0.28%)
Jan 07, 2010 22.46 23.41 22.38 22.71 1,009,820 +0.16(+0.70%)
Jan 06, 2010 22.51 22.56 22.44 22.55 185,083 -0.04(-0.17%)
Jan 05, 2010 22.48 22.59 22.35 22.59 144,047 +0.05(+0.21%)
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.