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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2010 22.38 22.57 22.16 22.54 140,904 +0.49(+2.24%)
Dec 31, 2009 22.23 22.05 22.05 22.05 110,240 -0.07(-0.32%)
Dec 30, 2009 22.02 22.15 21.99 22.12 58,765 -0.01(-0.04%)
Dec 29, 2009 22.20 22.21 22.11 22.13 572,851 +0.00(+0.00%)
Dec 28, 2009 22.29 22.29 22.06 22.13 58,276 -0.02(-0.07%)
Dec 24, 2009 22.14 22.18 22.07 22.14 6,980 +0.06(+0.28%)
Dec 23, 2009 22.12 22.12 22.02 22.08 39,632 +0.09(+0.43%)
Dec 22, 2009 21.80 22.01 21.77 21.98 883,800 +0.22(+1.01%)
Dec 21, 2009 21.60 21.77 21.57 21.76 123,827 +0.24(+1.13%)
Dec 18, 2009 21.29 21.52 21.17 21.52 296,612 +0.27(+1.29%)
Dec 17, 2009 21.47 21.52 21.24 21.25 387,561 -0.27(-1.27%)
Dec 16, 2009 21.34 21.61 21.34 21.52 69,811 +0.29(+1.36%)
Dec 15, 2009 21.36 21.40 21.22 21.23 498,580 -0.22(-1.02%)
Dec 14, 2009 21.41 21.49 21.37 21.45 555,117 +0.08(+0.37%)
Dec 11, 2009 21.34 21.38 21.27 21.37 53,303 +0.12(+0.55%)
Dec 10, 2009 21.36 21.38 21.20 21.26 281,320 -0.04(-0.18%)
Dec 09, 2009 21.20 21.38 21.05 21.29 392,081 +0.15(+0.70%)
Dec 08, 2009 21.14 21.28 21.04 21.15 1,018,391 -0.19(-0.88%)
Dec 07, 2009 21.53 21.60 21.25 21.33 2,217,494 -0.29(-1.34%)
Dec 04, 2009 21.71 21.72 21.25 21.62 1,085,737 +0.29(+1.36%)
Dec 03, 2009 21.79 21.83 21.31 21.33 150,925 -0.30(-1.37%)
Dec 02, 2009 21.69 21.81 21.57 21.63 298,278 -0.04(-0.18%)
Dec 01, 2009 21.71 21.80 21.52 21.67 1,169,413 +0.10(+0.47%)
Nov 30, 2009 21.24 21.58 21.17 21.57 2,379,950 +0.35(+1.66%)
Nov 27, 2009 21.22 21.47 20.81 21.22 1,167,186 -0.55(-2.52%)
Nov 25, 2009 22.03 22.03 21.75 21.76 645,508 -0.13(-0.61%)
Nov 24, 2009 22.04 22.04 21.72 21.90 241,168 -0.16(-0.71%)
Nov 23, 2009 22.23 22.33 21.98 22.05 154,496 +0.00(+0.00%)
Nov 20, 2009 22.01 22.12 21.91 22.05 155,906 -0.09(-0.42%)
Nov 19, 2009 22.37 22.40 22.01 22.15 213,617 -0.41(-1.84%)
Nov 18, 2009 22.54 22.57 22.37 22.56 99,551 -0.02(-0.10%)
Nov 17, 2009 22.63 22.69 22.48 22.59 90,015 -0.13(-0.55%)
Nov 16, 2009 22.80 22.87 22.55 22.71 437,349 +0.31(+1.40%)
Nov 13, 2009 22.34 22.51 22.21 22.40 137,257 -0.01(-0.03%)
Nov 12, 2009 22.60 22.76 22.39 22.41 242,023 -0.25(-1.11%)
Nov 11, 2009 22.61 22.87 22.53 22.66 218,807 +0.27(+1.19%)
Nov 10, 2009 22.41 22.49 22.26 22.39 238,950 -0.09(-0.42%)
Nov 09, 2009 22.13 22.49 22.06 22.48 600,864 +0.60(+2.72%)
Nov 06, 2009 21.57 21.91 21.49 21.89 706,128 +0.13(+0.58%)
Nov 05, 2009 21.47 21.78 21.43 21.76 92,746 +0.48(+2.24%)
Nov 04, 2009 21.69 21.83 21.24 21.29 417,644 -0.23(-1.09%)
Nov 03, 2009 21.27 21.58 21.14 21.52 619,890 +0.02(+0.11%)
Nov 02, 2009 21.58 21.78 20.97 21.50 417,851 -0.04(-0.18%)
Oct 30, 2009 22.28 22.30 21.43 21.54 568,027 -0.91(-4.05%)
Oct 29, 2009 21.99 22.48 21.86 22.45 463,134 +0.59(+2.72%)
Oct 28, 2009 22.47 22.56 21.80 21.85 710,844 -0.68(-3.02%)
Oct 27, 2009 22.95 22.95 22.45 22.53 290,961 -0.34(-1.51%)
Oct 26, 2009 23.27 23.55 22.77 22.88 368,245 -0.27(-1.15%)
Oct 23, 2009 23.24 23.27 23.05 23.14 468,534 -0.32(-1.37%)
Oct 22, 2009 23.16 23.47 23.00 23.46 101,442 +0.41(+1.77%)
Oct 21, 2009 23.47 23.73 23.06 23.06 267,548 -0.46(-1.96%)
Oct 20, 2009 23.49 23.56 23.35 23.52 402,234 -0.26(-1.09%)
Oct 19, 2009 23.67 23.87 23.53 23.78 405,881 +0.13(+0.56%)
Oct 16, 2009 23.58 23.74 23.46 23.64 317,330 -0.18(-0.76%)
Oct 15, 2009 23.88 23.88 23.64 23.82 414,471 -0.26(-1.07%)
Oct 14, 2009 23.53 24.11 23.53 24.08 525,128 +0.84(+3.60%)
Oct 13, 2009 23.31 23.31 23.10 23.24 291,188 -0.21(-0.90%)
Oct 12, 2009 23.51 23.64 23.29 23.46 201,278 -0.05(-0.20%)
Oct 09, 2009 23.31 23.50 23.24 23.50 359,818 +0.20(+0.87%)
Oct 08, 2009 23.31 23.50 23.26 23.30 119,881 +0.18(+0.79%)
Oct 07, 2009 22.90 23.12 22.83 23.12 125,337 +0.10(+0.43%)
Oct 06, 2009 22.93 23.19 22.73 23.02 384,497 +0.27(+1.17%)
Oct 05, 2009 22.45 22.75 22.35 22.75 155,141 +0.45(+2.04%)
Oct 02, 2009 22.09 22.57 22.04 22.30 223,786 -0.10(-0.45%)
Oct 01, 2009 22.95 22.95 22.36 22.40 785,198 -0.67(-2.92%)
Sep 30, 2009 23.30 23.30 22.74 23.07 631,273 +0.01(+0.03%)
Sep 29, 2009 23.08 23.27 23.02 23.06 90,665 +0.02(+0.07%)
Sep 28, 2009 22.59 23.05 22.53 23.05 93,060 +0.76(+3.41%)
Sep 25, 2009 22.45 22.72 22.09 22.29 222,001 -0.29(-1.28%)
Sep 24, 2009 23.23 23.24 22.43 22.58 426,441 -0.60(-2.60%)
Sep 23, 2009 23.56 23.68 23.16 23.18 154,400 -0.32(-1.37%)
Sep 22, 2009 23.26 23.55 23.10 23.50 166,715 +0.49(+2.12%)
Sep 21, 2009 22.84 23.09 22.76 23.01 227,570 +0.00(+0.00%)
Sep 18, 2009 22.90 23.12 22.73 23.01 167,557 +0.22(+0.96%)
Sep 17, 2009 22.79 23.06 22.65 22.79 280,924 +0.48(+2.13%)
Sep 16, 2009 22.34 22.78 22.26 22.32 413,751 +0.10(+0.47%)
Sep 15, 2009 22.15 22.36 21.93 22.22 494,186 +0.15(+0.67%)
Sep 14, 2009 21.99 22.10 21.47 22.07 188,268 +0.34(+1.58%)
Sep 11, 2009 22.00 22.01 21.72 21.72 100,861 -0.17(-0.79%)
Sep 10, 2009 21.70 21.93 21.49 21.90 128,236 +0.21(+0.97%)
Sep 09, 2009 21.42 21.79 21.36 21.68 76,950 +0.27(+1.28%)
Sep 08, 2009 21.27 21.43 21.21 21.41 102,517 +0.33(+1.56%)
Sep 04, 2009 21.04 21.08 20.80 21.08 101,320 +0.16(+0.75%)
Sep 03, 2009 20.74 20.96 20.65 20.93 263,195 +0.27(+1.33%)
Sep 02, 2009 20.65 20.99 20.56 20.65 594,299 -0.11(-0.53%)
Sep 01, 2009 21.65 21.80 20.74 20.76 615,849 -0.94(-4.32%)
Aug 31, 2009 21.39 21.72 21.14 21.70 245,340 +0.14(+0.65%)
Aug 28, 2009 21.72 21.72 21.32 21.56 190,926 +0.13(+0.62%)
Aug 27, 2009 21.40 21.43 21.05 21.43 287,304 +0.07(+0.33%)
Aug 26, 2009 21.18 21.44 21.17 21.36 289,839 +0.03(+0.15%)
Aug 25, 2009 21.16 21.47 21.15 21.32 679,080 +0.28(+1.34%)
Aug 24, 2009 21.36 21.46 21.02 21.04 267,357 -0.15(-0.70%)
Aug 21, 2009 21.18 21.27 21.07 21.19 271,185 +0.20(+0.93%)
Aug 20, 2009 20.52 21.00 20.52 21.00 265,150 +0.35(+1.70%)
Aug 19, 2009 20.41 20.71 20.31 20.64 310,652 +0.04(+0.19%)
Aug 18, 2009 20.40 20.68 20.40 20.61 252,547 +0.13(+0.65%)
Aug 17, 2009 20.63 20.63 20.28 20.47 281,033 -0.60(-2.86%)
Aug 14, 2009 21.50 21.50 20.89 21.07 249,358 -0.38(-1.75%)
Aug 13, 2009 21.61 21.61 21.22 21.45 415,846 +0.05(+0.26%)
Aug 12, 2009 20.86 21.54 20.86 21.39 291,260 +0.48(+2.32%)
Aug 11, 2009 21.17 21.30 20.89 20.91 442,692 -0.38(-1.80%)
Aug 10, 2009 21.38 21.54 21.14 21.29 356,585 -0.26(-1.20%)
Aug 07, 2009 21.32 21.86 21.14 21.55 474,575 +0.53(+2.53%)
Aug 06, 2009 21.42 21.43 20.90 21.02 169,106 -0.14(-0.66%)
Aug 05, 2009 21.10 21.25 20.82 21.16 225,580 +0.16(+0.78%)
Aug 04, 2009 20.87 21.06 20.81 21.00 341,370 +0.06(+0.30%)
Aug 03, 2009 21.08 21.14 20.79 20.93 554,816 +0.15(+0.71%)
Jul 31, 2009 20.87 20.91 20.62 20.78 747,576 -0.02(-0.11%)
Jul 30, 2009 20.57 21.02 20.44 20.81 479,683 +0.52(+2.54%)
Jul 29, 2009 20.18 20.34 20.10 20.29 360,726 +0.08(+0.39%)
Jul 28, 2009 20.37 20.37 20.07 20.21 567,780 -0.23(-1.11%)
Jul 27, 2009 20.42 20.65 20.33 20.44 516,267 +0.13(+0.65%)
Jul 24, 2009 20.38 20.38 19.98 20.31 959 -0.02(-0.08%)
Jul 23, 2009 19.81 20.44 19.69 20.32 477,958 +0.54(+2.73%)
Jul 22, 2009 19.59 19.87 19.59 19.78 560,689 -0.01(-0.04%)
Jul 21, 2009 20.12 20.12 19.61 19.79 520,290 -0.05(-0.28%)
Jul 20, 2009 19.71 19.93 19.71 19.85 322,158 +0.30(+1.52%)
Jul 17, 2009 19.65 19.78 19.48 19.55 321,557 -0.18(-0.91%)
Jul 16, 2009 19.67 19.85 19.40 19.73 270,997 +0.00(+0.00%)
Jul 15, 2009 19.42 19.89 19.34 19.73 780,080 +0.65(+3.40%)
Jul 14, 2009 19.12 19.22 18.92 19.08 403,635 -0.09(-0.49%)
Jul 13, 2009 18.69 19.19 18.69 19.17 309,953 +0.81(+4.38%)
Jul 10, 2009 18.23 18.42 18.20 18.37 316,704 -0.01(-0.04%)
Jul 09, 2009 18.38 18.55 18.31 18.38 226,747 +0.24(+1.34%)
Jul 08, 2009 18.67 18.67 17.84 18.13 701,572 -0.52(-2.77%)
Jul 07, 2009 19.27 19.35 18.63 18.65 154,263 -0.67(-3.48%)
Jul 06, 2009 19.18 19.36 19.08 19.32 125,460 -0.12(-0.60%)
Jul 02, 2009 19.77 19.78 19.43 19.44 206,410 -0.56(-2.78%)
Jul 01, 2009 20.11 20.15 19.95 20.00 168,398 -0.02(-0.12%)
Jun 30, 2009 20.30 20.30 19.83 20.02 179,485 -0.21(-1.04%)
Jun 29, 2009 20.18 20.32 20.00 20.23 164,689 +0.18(+0.90%)
Jun 26, 2009 19.62 20.16 19.60 20.05 153,785 +0.32(+1.63%)
Jun 25, 2009 19.60 19.76 19.56 19.73 540,682 +0.48(+2.48%)
Jun 24, 2009 18.99 19.43 18.97 19.25 357,878 +0.33(+1.76%)
Jun 23, 2009 18.87 18.97 18.53 18.92 391,498 +0.17(+0.92%)
Jun 22, 2009 19.49 19.67 18.65 18.75 435,490 -1.00(-5.06%)
Jun 19, 2009 19.68 19.85 19.61 19.75 257,752 +0.19(+0.96%)
Jun 18, 2009 19.43 19.68 19.41 19.56 313,734 +0.06(+0.32%)
Jun 17, 2009 19.74 19.80 19.30 19.50 820,945 -0.41(-2.08%)
Jun 16, 2009 20.27 20.33 19.71 19.91 251,056 -0.37(-1.85%)
Jun 15, 2009 20.44 20.44 20.04 20.28 595,044 -0.30(-1.44%)
Jun 12, 2009 20.33 20.62 20.23 20.58 488,873 +0.11(+0.53%)
Jun 11, 2009 20.42 20.71 20.35 20.47 868,052 +0.13(+0.65%)
Jun 10, 2009 21.01 21.01 20.07 20.34 846,396 -0.49(-2.36%)
Jun 09, 2009 20.90 21.02 20.73 20.83 617,978 +0.09(+0.41%)
Jun 08, 2009 20.58 20.92 20.48 20.74 345,488 -0.15(-0.71%)
Jun 05, 2009 21.36 21.36 20.74 20.89 681,623 -0.05(-0.22%)
Jun 04, 2009 20.47 20.98 20.39 20.94 632,707 +0.61(+2.99%)
Jun 03, 2009 20.49 20.49 20.13 20.33 395,630 -0.21(-1.03%)
Jun 02, 2009 20.19 20.67 20.14 20.54 758,198 +0.24(+1.19%)
Jun 01, 2009 20.25 20.56 20.09 20.30 808,781 +0.23(+1.13%)
May 29, 2009 19.64 20.07 19.39 20.07 572,703 +0.53(+2.72%)
May 28, 2009 19.20 19.56 18.93 19.54 585,763 +0.62(+3.26%)
May 27, 2009 19.44 19.72 18.89 18.93 825,845 -0.46(-2.38%)
May 26, 2009 18.58 19.41 18.54 19.39 685,162 +0.62(+3.29%)
May 22, 2009 18.74 19.07 18.70 18.77 396,511 +0.09(+0.50%)
May 21, 2009 18.36 18.74 18.33 18.68 907,573 +0.02(+0.13%)
May 20, 2009 19.21 19.36 18.51 18.65 1,095,735 -0.33(-1.73%)
May 19, 2009 19.12 19.43 18.87 18.98 758,671 -0.09(-0.45%)
May 18, 2009 18.22 19.11 18.22 19.07 580,620 +1.08(+6.03%)
May 15, 2009 18.12 18.27 17.88 17.98 1,017,207 -0.12(-0.65%)
May 14, 2009 17.62 18.33 17.62 18.10 1,613,361 +0.36(+2.02%)
May 13, 2009 18.03 18.20 17.62 17.74 1,381,382 -0.72(-3.89%)
May 12, 2009 18.87 18.87 17.93 18.46 984,909 -0.14(-0.76%)
May 11, 2009 19.23 19.23 18.56 18.60 2,073,139 -0.84(-4.34%)
May 08, 2009 18.75 19.45 18.50 19.44 948,406 +1.08(+5.91%)
May 07, 2009 19.65 19.65 18.33 18.36 941,115 -0.91(-4.74%)
May 06, 2009 19.07 19.39 18.65 19.27 697,491 +0.47(+2.49%)
May 05, 2009 18.68 18.94 18.59 18.80 526,525 -0.11(-0.56%)
May 04, 2009 18.29 18.91 18.28 18.91 445,752 +0.84(+4.65%)
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.