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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.23 18.12 16.88 17.90 346,449 +0.71(+4.12%)
Oct 30, 2008 17.21 17.46 16.74 17.19 420,187 +0.75(+4.59%)
Oct 29, 2008 16.18 17.34 15.95 16.44 751,440 +0.26(+1.60%)
Oct 28, 2008 15.31 16.18 14.07 16.18 681,237 +1.45(+9.88%)
Oct 27, 2008 15.15 15.98 14.71 14.73 417,776 -0.94(-5.97%)
Oct 24, 2008 15.49 16.08 14.83 15.66 633,823 -1.11(-6.61%)
Oct 23, 2008 17.26 17.53 15.90 16.77 680,901 -0.67(-3.83%)
Oct 22, 2008 17.95 18.34 16.85 17.44 427,243 -1.20(-6.45%)
Oct 21, 2008 18.91 19.35 18.59 18.64 449,971 -0.46(-2.39%)
Oct 20, 2008 19.03 19.14 18.50 19.10 294,614 +0.53(+2.88%)
Oct 17, 2008 17.89 19.41 17.71 18.56 889,840 +0.21(+1.16%)
Oct 16, 2008 17.91 18.37 16.81 18.35 600,839 +0.78(+4.43%)
Oct 15, 2008 19.36 19.67 17.53 17.57 365,086 -2.12(-10.78%)
Oct 14, 2008 21.17 21.17 19.17 19.69 1,234,446 +0.37(+1.91%)
Oct 13, 2008 18.29 19.33 17.22 19.33 555,833 +2.54(+15.13%)
Oct 10, 2008 14.50 16.85 14.33 16.79 1,177,599 +0.75(+4.66%)
Oct 09, 2008 18.91 19.12 15.79 16.04 986,235 -2.45(-13.27%)
Oct 08, 2008 18.19 19.73 18.19 18.49 893,531 -0.88(-4.55%)
Oct 07, 2008 22.01 22.01 19.29 19.37 516,036 -1.82(-8.57%)
Oct 06, 2008 20.32 21.20 19.79 21.19 839,544 -0.31(-1.46%)
Oct 03, 2008 22.75 23.24 21.50 21.50 870,544 -0.63(-2.84%)
Oct 02, 2008 23.06 23.06 21.99 22.13 310,173 -0.92(-3.99%)
Oct 01, 2008 23.63 23.63 22.10 23.05 398,903 +0.49(+2.16%)
Sep 30, 2008 21.61 22.66 21.09 22.56 1,165,560 +1.33(+6.26%)
Sep 29, 2008 23.68 23.68 20.53 21.24 1,079,744 -2.39(-10.12%)
Sep 26, 2008 22.87 23.64 22.29 23.63 0 +0.50(+2.18%)
Sep 25, 2008 23.19 23.42 22.60 23.12 514,053 +0.41(+1.80%)
Sep 24, 2008 23.77 24.37 22.62 22.71 763,270 -0.47(-2.03%)
Sep 23, 2008 23.70 23.93 22.75 23.19 908,679 -0.44(-1.86%)
Sep 22, 2008 25.25 25.94 23.54 23.63 1,403,331 -1.22(-4.91%)
Sep 19, 2008 26.57 24.84 22.80 24.84 0 +2.69(+12.14%)
Sep 18, 2008 20.65 22.45 18.63 22.16 4,771,310 +1.56(+7.56%)
Sep 17, 2008 21.23 21.94 19.98 20.60 5,567,804 -1.98(-8.77%)
Sep 16, 2008 20.90 22.76 20.44 22.58 5,903,251 +0.61(+2.75%)
Sep 15, 2008 22.80 23.61 21.86 21.97 3,807,395 -1.93(-8.09%)
Sep 12, 2008 23.95 24.48 23.50 23.91 4,849,026 -0.47(-1.93%)
Sep 11, 2008 23.74 24.45 23.08 24.38 4,237,687 -0.13(-0.54%)
Sep 10, 2008 25.10 25.17 24.06 24.51 4,568,678 -0.39(-1.58%)
Sep 09, 2008 26.79 26.98 24.90 24.91 5,202,969 -2.25(-8.28%)
Sep 08, 2008 28.16 28.27 26.19 27.16 4,344,474 +0.64(+2.40%)
Sep 05, 2008 25.74 26.52 25.23 26.52 0 +0.46(+1.78%)
Sep 04, 2008 27.07 27.20 25.98 26.05 2,099,776 -1.34(-4.91%)
Sep 03, 2008 26.89 27.41 26.60 27.40 3,240,987 +0.43(+1.60%)
Sep 02, 2008 27.17 27.63 26.42 26.97 2,980,511 +0.33(+1.24%)
Aug 29, 2008 26.46 26.92 26.34 26.64 635,953 -0.04(-0.15%)
Aug 28, 2008 25.85 26.73 25.73 26.68 1,441,058 +1.07(+4.18%)
Aug 27, 2008 25.28 25.67 24.88 25.61 2,175,039 +0.50(+1.97%)
Aug 26, 2008 25.24 25.29 24.62 25.11 725,514 +0.03(+0.13%)
Aug 25, 2008 25.43 25.50 25.00 25.08 1,262,337 -0.68(-2.65%)
Aug 22, 2008 25.37 25.88 25.37 25.76 2,521,324 +0.79(+3.15%)
Aug 21, 2008 24.82 25.18 24.52 24.98 931,786 -0.16(-0.63%)
Aug 20, 2008 24.91 25.26 24.50 25.14 2,738,980 +0.16(+0.63%)
Aug 19, 2008 25.36 25.45 24.81 24.98 1,918,642 -0.63(-2.46%)
Aug 18, 2008 26.05 26.50 25.52 25.61 1,302,522 -0.94(-3.52%)
Aug 15, 2008 26.37 26.99 26.24 26.54 0 +0.24(+0.90%)
Aug 14, 2008 25.69 26.50 25.62 26.31 2,757,943 +0.42(+1.64%)
Aug 13, 2008 26.04 26.19 25.23 25.88 3,590,218 -0.35(-1.32%)
Aug 12, 2008 27.12 27.23 25.91 26.23 2,814,503 -1.27(-4.63%)
Aug 11, 2008 27.06 28.14 26.93 27.50 1,402,464 +0.52(+1.92%)
Aug 08, 2008 26.02 27.22 25.83 26.98 1,632,824 +1.00(+3.84%)
Aug 07, 2008 26.44 26.83 25.80 25.98 2,406,102 -0.97(-3.62%)
Aug 06, 2008 26.67 27.11 26.38 26.96 1,411,022 +0.11(+0.40%)
Aug 05, 2008 26.25 26.90 25.98 26.85 2,439,691 +1.06(+4.13%)
Aug 04, 2008 26.46 26.46 25.63 25.79 1,275,019 -0.69(-2.61%)
Aug 01, 2008 26.66 26.66 25.69 26.48 1,122,709 +0.04(+0.15%)
Jul 31, 2008 26.50 26.94 26.20 26.44 1,430,544 -0.20(-0.77%)
Jul 30, 2008 26.73 26.94 25.87 26.64 1,478,783 +0.35(+1.32%)
Jul 29, 2008 26.30 26.31 24.58 26.30 2,413,406 +1.60(+6.46%)
Jul 28, 2008 25.90 26.28 24.56 24.70 1,998,949 -1.27(-4.90%)
Jul 25, 2008 26.09 26.44 25.45 25.98 1,869,935 -0.01(-0.03%)
Jul 24, 2008 27.52 27.52 25.83 25.98 2,375,531 -1.46(-5.33%)
Jul 23, 2008 27.20 27.91 26.61 27.45 3,910,292 +0.33(+1.22%)
Jul 22, 2008 24.86 27.14 24.68 27.12 3,536,521 +2.02(+8.05%)
Jul 21, 2008 26.09 26.14 24.91 25.10 2,606,756 -0.80(-3.10%)
Jul 18, 2008 26.01 26.14 25.09 25.90 2,324,623 +0.15(+0.58%)
Jul 17, 2008 25.21 26.32 24.76 25.75 4,403,575 +1.09(+4.40%)
Jul 16, 2008 22.48 24.66 22.23 24.66 4,004,864 +2.48(+11.16%)
Jul 15, 2008 22.07 23.06 21.09 22.19 4,059,684 -0.24(-1.09%)
Jul 14, 2008 23.98 24.07 22.25 22.43 4,507,514 -0.90(-3.84%)
Jul 11, 2008 24.29 24.29 22.68 23.33 6,051,182 -0.44(-1.85%)
Jul 10, 2008 24.29 24.48 23.34 23.77 3,270,495 -0.56(-2.30%)
Jul 09, 2008 25.94 26.02 24.17 24.33 2,255,022 -1.52(-5.87%)
Jul 08, 2008 24.77 25.87 24.14 25.84 2,199,649 +1.13(+4.58%)
Jul 07, 2008 25.59 26.00 24.33 24.71 1,926,849 -0.74(-2.90%)
Jul 04, 2008 25.97 25.97 25.21 25.45 617,963 +0.00(+0.00%)
Jul 03, 2008 25.97 25.97 25.21 25.45 617,963 -0.19(-0.74%)
Jul 02, 2008 26.31 26.50 25.61 25.64 2,365,654 -0.50(-1.90%)
Jul 01, 2008 25.72 26.42 25.19 26.13 2,873,441 -0.09(-0.33%)
Jun 30, 2008 26.75 27.01 26.17 26.22 1,046,453 -0.76(-2.83%)
Jun 27, 2008 27.32 27.45 26.46 26.98 2,281,830 -0.28(-1.04%)
Jun 26, 2008 27.74 28.00 27.22 27.27 1,434,968 -1.17(-4.12%)
Jun 25, 2008 28.60 29.08 28.30 28.44 1,648,851 +0.12(+0.42%)
Jun 24, 2008 27.88 28.70 27.60 28.32 2,046,642 +0.16(+0.56%)
Jun 23, 2008 28.94 29.02 28.02 28.16 932,915 -0.69(-2.40%)
Jun 20, 2008 29.34 29.46 28.63 28.85 1,953,417 -0.85(-2.86%)
Jun 19, 2008 29.59 29.83 28.96 29.70 1,807,097 +0.06(+0.21%)
Jun 18, 2008 29.40 29.85 29.01 29.64 2,659,458 -0.34(-1.13%)
Jun 17, 2008 30.99 31.16 29.93 29.98 3,299,728 -0.79(-2.56%)
Jun 16, 2008 29.96 30.80 29.84 30.76 2,716,810 +0.50(+1.64%)
Jun 13, 2008 28.79 30.27 28.78 30.27 6,065,535 +1.63(+5.68%)
Jun 12, 2008 28.84 29.29 28.19 28.64 2,203,983 +0.35(+1.25%)
Jun 11, 2008 29.42 29.49 28.25 28.29 2,403,964 -1.08(-3.69%)
Jun 10, 2008 29.38 29.67 28.81 29.37 2,045,943 +0.15(+0.51%)
Jun 09, 2008 29.95 29.99 28.78 29.22 1,051,593 -0.61(-2.06%)
Jun 06, 2008 30.98 30.98 27.93 29.84 1,555,532 -1.26(-4.05%)
Jun 05, 2008 30.24 31.19 30.17 31.09 2,764,076 +1.16(+3.89%)
Jun 04, 2008 29.92 30.78 29.83 29.93 4,479,047 -0.17(-0.57%)
Jun 03, 2008 30.50 30.67 29.51 30.10 5,396,758 -0.29(-0.96%)
Jun 02, 2008 31.23 31.23 29.97 30.39 3,825,179 -0.89(-2.84%)
May 30, 2008 31.68 31.71 31.28 31.28 386,387 -0.17(-0.55%)
May 29, 2008 30.89 31.84 30.89 31.46 1,146,062 +0.51(+1.65%)
May 28, 2008 31.39 31.39 30.46 30.95 2,445,033 -0.13(-0.40%)
May 27, 2008 30.62 31.11 30.55 31.07 1,112,178 +0.36(+1.18%)
May 26, 2008 31.06 31.14 30.46 30.71 0 +0.00(+0.00%)
May 23, 2008 31.06 31.14 30.46 30.71 1,915,929 -0.51(-1.64%)
May 22, 2008 31.21 31.55 30.98 31.22 2,793,253 +0.09(+0.30%)
May 21, 2008 32.33 32.35 31.03 31.13 2,766,712 -1.12(-3.46%)
May 20, 2008 32.52 32.57 31.98 32.24 972,859 -0.53(-1.63%)
May 19, 2008 33.13 33.63 32.64 32.78 1,136,581 -0.31(-0.95%)
May 16, 2008 33.48 33.56 32.93 33.09 688,562 -0.35(-1.06%)
May 15, 2008 32.77 33.48 32.77 33.45 740,996 +0.53(+1.60%)
May 14, 2008 33.04 33.19 32.79 32.92 1,430,326 +0.18(+0.55%)
May 13, 2008 33.29 33.29 32.60 32.74 446,825 -0.33(-1.00%)
May 12, 2008 32.40 33.15 32.40 33.07 986,542 +0.77(+2.39%)
May 09, 2008 31.97 32.92 31.97 32.30 1,101,348 -0.12(-0.36%)
May 08, 2008 32.78 32.83 32.02 32.42 2,833,662 -0.29(-0.89%)
May 07, 2008 33.84 33.99 32.70 32.71 1,515,112 -0.87(-2.60%)
May 06, 2008 33.36 33.67 32.77 33.58 1,248,838 +0.02(+0.05%)
May 05, 2008 33.83 34.10 33.46 33.56 1,182,207 -0.32(-0.95%)
May 02, 2008 34.45 34.45 33.67 33.89 1,283,814 +0.20(+0.61%)
May 01, 2008 32.38 33.80 32.34 33.68 715,080 +1.32(+4.08%)
Apr 30, 2008 32.77 33.11 32.24 32.36 721,563 -0.31(-0.94%)
Apr 29, 2008 32.86 32.86 32.31 32.67 813,457 -0.14(-0.43%)
Apr 28, 2008 32.85 33.15 32.65 32.81 510,022 +0.03(+0.10%)
Apr 25, 2008 32.70 32.89 32.17 32.78 1,088,699 +0.39(+1.21%)
Apr 24, 2008 31.31 32.61 31.26 32.38 1,383,414 +1.16(+3.70%)
Apr 23, 2008 31.10 31.67 30.95 31.23 833,265 +0.09(+0.28%)
Apr 22, 2008 31.42 31.44 30.87 31.14 1,006,072 -0.54(-1.71%)
Apr 21, 2008 31.93 31.93 31.50 31.68 761,727 -0.32(-1.01%)
Apr 18, 2008 32.29 32.62 31.88 32.01 2,253,166 +0.82(+2.62%)
Apr 17, 2008 30.46 31.35 30.32 31.19 1,934,301 +0.54(+1.77%)
Apr 16, 2008 30.10 30.71 30.06 30.65 1,443,998 +0.86(+2.90%)
Apr 15, 2008 29.76 29.84 29.18 29.78 1,810,630 +0.37(+1.26%)
Apr 14, 2008 29.84 29.93 29.29 29.41 1,194,741 -0.58(-1.94%)
Apr 11, 2008 30.23 30.71 29.85 29.99 1,953,742 -0.62(-2.03%)
Apr 10, 2008 30.65 31.18 30.39 30.61 1,660,433 -0.09(-0.31%)
Apr 09, 2008 31.84 31.92 30.71 30.71 2,500,471 -1.05(-3.32%)
Apr 08, 2008 31.88 32.22 31.52 31.76 1,254,104 -0.44(-1.37%)
Apr 07, 2008 32.17 32.67 31.90 32.20 1,229,628 +0.56(+1.76%)
Apr 04, 2008 32.20 32.27 31.55 31.64 1,565,356 -0.43(-1.35%)
Apr 03, 2008 31.60 32.53 31.19 32.08 2,594,400 +0.35(+1.09%)
Apr 02, 2008 31.84 32.47 31.46 31.73 1,937,248 +0.07(+0.22%)
Apr 01, 2008 30.45 31.74 30.00 31.66 6,205,816 +2.37(+8.09%)
Mar 31, 2008 29.14 29.81 28.62 29.29 1,821,951 +0.26(+0.89%)
Mar 28, 2008 29.81 30.10 28.96 29.03 5,900,334 -0.80(-2.69%)
Mar 27, 2008 31.06 31.20 29.66 29.84 5,909,360 -1.13(-3.66%)
Mar 26, 2008 31.28 31.41 30.77 30.97 3,610,844 -0.70(-2.21%)
Mar 25, 2008 31.57 32.11 31.13 31.67 2,673,398 +0.22(+0.70%)
Mar 24, 2008 31.39 32.34 31.06 31.45 7,130,419 +0.45(+1.45%)
Mar 21, 2008 29.04 31.05 28.74 31.00 3,782,517 +0.00(+0.00%)
Mar 20, 2008 29.04 31.05 28.74 31.00 3,782,517 +2.11(+7.32%)
Mar 19, 2008 30.45 30.65 28.76 28.89 5,232,212 -1.12(-3.75%)
Mar 18, 2008 28.39 30.12 28.36 30.01 7,574,994 +3.09(+11.48%)
Mar 17, 2008 27.89 28.36 25.32 26.92 8,681,107 -2.78(-9.37%)
Mar 14, 2008 32.20 32.20 29.41 29.70 8,484,981 -2.05(-6.46%)
Mar 13, 2008 30.41 32.03 29.99 31.75 3,834,131 +0.42(+1.35%)
Mar 12, 2008 32.20 32.54 31.27 31.33 2,160,565 -0.64(-1.99%)
Mar 11, 2008 31.24 31.97 30.08 31.97 12,113,480 +2.41(+8.14%)
Mar 10, 2008 30.92 31.13 29.55 29.56 7,060,707 -1.47(-4.74%)
Mar 07, 2008 30.71 31.83 30.42 31.03 3,720,477 -0.17(-0.55%)
Mar 06, 2008 32.20 32.20 31.10 31.20 1,875,964 -1.31(-4.04%)
Mar 05, 2008 32.66 33.16 32.16 32.52 1,265,621 +0.04(+0.12%)
Mar 04, 2008 32.31 32.60 31.75 32.48 3,112,689 -0.22(-0.67%)
Mar 03, 2008 32.96 33.01 32.42 32.70 953,162 -0.17(-0.50%)
Feb 29, 2008 34.03 34.09 32.78 32.86 5,073,257 -1.72(-4.98%)
Feb 28, 2008 35.37 35.37 34.46 34.59 621,684 -1.20(-3.34%)
Feb 27, 2008 35.05 36.02 35.05 35.78 1,258,660 +0.32(+0.91%)
Feb 26, 2008 35.07 35.96 34.90 35.46 952,743 +0.07(+0.19%)
Feb 25, 2008 34.68 35.53 34.28 35.39 3,139,046 +0.57(+1.63%)
Feb 22, 2008 34.39 34.82 33.70 34.82 1,209,803 +0.43(+1.26%)
Feb 21, 2008 35.04 35.23 34.33 34.39 1,403,032 -0.47(-1.36%)
Feb 20, 2008 33.66 35.02 33.37 34.86 6,756,713 +1.01(+3.00%)
Feb 19, 2008 35.10 35.25 33.81 33.85 5,133,803 -0.98(-2.82%)
Feb 18, 2008 34.55 34.83 34.13 34.83 0 +0.00(+0.00%)
Feb 15, 2008 34.55 34.83 34.13 34.83 5,471,177 +0.08(+0.23%)
Feb 14, 2008 35.27 35.39 34.67 34.75 4,673,271 -0.42(-1.21%)
Feb 13, 2008 35.29 35.38 34.50 35.18 2,146,191 +0.30(+0.86%)
Feb 12, 2008 35.38 35.65 34.51 34.88 1,491,324 -0.04(-0.11%)
Feb 11, 2008 35.06 35.32 34.53 34.92 1,548,440 -0.07(-0.20%)
Feb 08, 2008 35.40 35.46 34.62 34.99 2,013,099 -0.46(-1.29%)
Feb 07, 2008 34.71 36.03 34.59 35.44 2,374,870 +0.93(+2.70%)
Feb 06, 2008 35.94 36.06 34.46 34.51 2,259,729 -1.28(-3.57%)
Feb 05, 2008 37.12 37.38 35.79 35.79 5,453,735 -2.25(-5.91%)
Feb 04, 2008 38.70 38.70 37.86 38.04 1,424,992 -0.51(-1.33%)
Feb 01, 2008 38.25 38.71 37.77 38.55 1,515,751 +0.39(+1.03%)
Jan 31, 2008 36.57 38.49 36.46 38.15 3,312,662 +0.83(+2.23%)
Jan 30, 2008 37.50 38.82 37.18 37.32 3,766,177 -0.26(-0.69%)
Jan 29, 2008 37.74 37.75 36.90 37.58 1,432,321 +0.21(+0.57%)
Jan 28, 2008 36.75 37.38 36.06 37.37 1,939,811 +1.09(+2.99%)
Jan 25, 2008 37.63 37.96 36.15 36.28 3,357,024 -1.01(-2.70%)
Jan 24, 2008 37.23 37.68 36.89 37.29 2,411,192 +0.34(+0.91%)
Jan 23, 2008 34.28 36.99 34.06 36.95 3,091,779 +1.88(+5.36%)
Jan 22, 2008 32.05 35.68 32.05 35.07 2,977,102 +0.83(+2.43%)
Jan 21, 2008 34.47 34.81 33.34 34.24 0 +0.00(+0.00%)
Jan 18, 2008 34.47 34.81 33.34 34.24 2,841,820 +0.17(+0.51%)
Jan 17, 2008 36.24 36.36 33.95 34.07 3,573,407 -2.16(-5.97%)
Jan 16, 2008 35.77 36.88 35.48 36.23 2,198,486 +0.20(+0.57%)
Jan 15, 2008 37.06 37.14 36.00 36.02 1,836,022 -1.61(-4.28%)
Jan 14, 2008 37.36 37.70 37.17 37.64 1,225,308 +0.53(+1.44%)
Jan 11, 2008 36.72 37.77 36.53 37.10 2,350,204 +0.11(+0.30%)
Jan 10, 2008 35.16 37.54 35.16 36.99 3,888,243 +1.10(+3.07%)
Jan 09, 2008 35.32 35.92 34.40 35.89 2,132,168 +0.43(+1.22%)
Jan 08, 2008 37.05 37.31 35.40 35.46 2,382,484 -1.34(-3.65%)
Jan 07, 2008 37.40 37.46 36.23 36.80 1,843,590 -0.42(-1.12%)
Jan 04, 2008 38.12 38.13 37.00 37.22 1,674,488 -1.48(-3.82%)
Jan 03, 2008 39.27 39.33 38.59 38.70 901,285 -0.46(-1.16%)
Jan 02, 2008 40.30 40.30 39.00 39.15 1,002,337 -1.07(-2.66%)
Jan 01, 2008 39.86 40.54 39.55 40.22 352,679 +0.00(+0.00%)
Dec 31, 2007 39.86 40.54 39.55 40.22 352,679 +0.28(+0.71%)
Dec 28, 2007 40.42 40.42 39.70 39.94 269,520 -0.05(-0.14%)
Dec 27, 2007 40.66 40.86 39.93 39.99 981,681 -1.04(-2.53%)
Dec 26, 2007 40.51 41.09 40.40 41.03 614,466 +0.16(+0.38%)
Dec 24, 2007 40.83 41.11 40.60 40.88 152,630 +0.28(+0.70%)
Dec 21, 2007 40.10 40.63 40.03 40.59 984,214 +0.99(+2.50%)
Dec 20, 2007 39.62 39.62 38.78 39.60 1,296,345 +0.35(+0.90%)
Dec 19, 2007 39.04 39.59 38.75 39.25 725,605 +0.44(+1.13%)
Dec 18, 2007 39.45 39.48 38.18 38.81 1,694,047 -0.33(-0.85%)
Dec 17, 2007 39.58 39.89 39.12 39.14 967,552 -0.57(-1.44%)
Dec 14, 2007 39.44 40.49 39.44 39.71 721,562 -0.10(-0.26%)
Dec 13, 2007 39.51 39.85 38.76 39.81 1,315,042 +0.03(+0.08%)
Dec 12, 2007 40.88 40.88 39.07 39.78 2,774,829 +0.34(+0.86%)
Dec 11, 2007 41.50 41.72 39.41 39.44 1,944,771 -1.96(-4.73%)
Dec 10, 2007 40.69 41.58 40.69 41.40 2,200,174 +0.87(+2.15%)
Dec 07, 2007 40.62 40.95 40.31 40.53 1,016,501 +0.10(+0.25%)
Dec 06, 2007 39.12 40.51 39.07 40.43 1,146,639 +1.12(+2.84%)
Dec 05, 2007 39.28 39.53 38.85 39.31 1,181,363 +0.69(+1.79%)
Dec 04, 2007 38.89 39.04 38.62 38.62 2,137,086 -0.89(-2.25%)
Dec 03, 2007 39.82 39.91 39.30 39.51 839,724 -0.59(-1.47%)
Nov 30, 2007 40.62 44.84 39.68 40.10 2,033,425 +0.59(+1.49%)
Nov 29, 2007 39.61 39.92 39.18 39.51 2,377,226 -0.64(-1.59%)
Nov 28, 2007 38.15 40.16 38.15 40.14 1,235,165 +2.31(+6.11%)
Nov 27, 2007 37.46 38.03 37.09 37.83 2,157,692 +0.73(+1.97%)
Nov 26, 2007 38.75 38.75 37.03 37.10 1,203,876 -1.31(-3.40%)
Nov 23, 2007 37.93 38.56 37.82 38.41 740,895 +1.06(+2.84%)
Nov 21, 2007 37.84 37.90 36.78 37.34 969,587 -0.71(-1.86%)
Nov 20, 2007 38.51 38.96 37.23 38.05 1,614,376 -0.30(-0.78%)
Nov 19, 2007 38.92 39.11 38.09 38.35 1,451,392 -0.92(-2.34%)
Nov 16, 2007 39.60 39.68 38.82 39.27 2,181,858 -0.32(-0.81%)
Nov 15, 2007 40.28 40.57 39.00 39.59 1,678,303 -0.99(-2.44%)
Nov 14, 2007 40.95 41.19 40.29 40.58 2,816,675 +0.61(+1.51%)
Nov 13, 2007 39.00 40.09 38.55 39.98 2,508,361 +1.93(+5.06%)
Nov 12, 2007 38.41 39.30 38.05 38.05 2,481,142 -0.67(-1.73%)
Nov 09, 2007 38.69 39.62 37.75 38.72 3,561,794 -0.12(-0.30%)
Nov 08, 2007 38.93 39.55 37.66 38.84 2,260,336 -0.14(-0.36%)
Nov 07, 2007 39.33 40.26 38.93 38.98 3,184,516 -1.64(-4.04%)
Nov 06, 2007 40.04 40.62 39.48 40.62 2,778,899 +0.65(+1.63%)
Nov 05, 2007 39.03 40.43 39.03 39.97 3,305,458 -0.91(-2.23%)
Nov 02, 2007 41.45 41.46 40.04 40.88 3,617,224 -0.68(-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.