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

94.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 29.54 29.79 29.54 29.69 15,462 +0.22(+0.75%)
Jan 28, 2011 30.18 30.21 29.45 29.47 30,467 -0.65(-2.16%)
Jan 27, 2011 29.72 30.17 29.70 30.12 51,340 +0.33(+1.11%)
Jan 26, 2011 29.60 29.81 29.60 29.79 32,051 +0.25(+0.85%)
Jan 25, 2011 29.67 29.74 29.21 29.54 64,909 -0.26(-0.87%)
Jan 24, 2011 29.69 29.90 29.59 29.80 75,595 +0.12(+0.40%)
Jan 21, 2011 29.76 29.84 29.62 29.68 63,553 +0.11(+0.37%)
Jan 20, 2011 29.40 29.63 29.26 29.57 227,123 +0.21(+0.72%)
Jan 19, 2011 30.02 30.02 29.33 29.36 148,066 -0.83(-2.75%)
Jan 18, 2011 30.21 30.21 29.97 30.19 43,299 -0.01(-0.03%)
Jan 14, 2011 29.93 30.22 29.90 30.20 43,408 +0.22(+0.73%)
Jan 13, 2011 29.91 30.08 29.86 29.98 26,925 +0.08(+0.27%)
Jan 12, 2011 29.50 29.92 29.50 29.90 738,995 +0.48(+1.63%)
Jan 11, 2011 29.62 29.64 29.29 29.42 20,443 -0.09(-0.30%)
Jan 10, 2011 29.23 29.52 29.21 29.51 33,825 +0.14(+0.48%)
Jan 07, 2011 29.53 29.55 29.12 29.37 34,328 -0.15(-0.51%)
Jan 06, 2011 29.58 29.58 29.33 29.52 21,439 +0.00(+0.00%)
Jan 05, 2011 29.12 29.52 29.12 29.52 15,064 +0.31(+1.06%)
Jan 04, 2011 29.39 29.39 29.07 29.21 22,699 -0.21(-0.71%)
Jan 03, 2011 29.31 29.57 29.26 29.42 149,179 +0.40(+1.38%)
Dec 31, 2010 29.05 29.12 29.00 29.02 20,224 -0.09(-0.31%)
Dec 30, 2010 29.14 29.15 29.00 29.11 29,409 -0.05(-0.17%)
Dec 29, 2010 29.32 29.32 29.12 29.16 22,920 -0.13(-0.44%)
Dec 28, 2010 29.27 29.33 29.23 29.29 61,941 +0.01(+0.03%)
Dec 27, 2010 28.85 29.28 28.85 29.28 36,217 +0.22(+0.76%)
Dec 23, 2010 29.14 29.15 29.02 29.06 46,417 -0.12(-0.41%)
Dec 22, 2010 29.07 29.18 28.99 29.18 22,383 -0.15(-0.51%)
Dec 21, 2010 28.91 29.35 28.91 29.33 86,330 +0.49(+1.70%)
Dec 20, 2010 28.89 28.90 28.77 28.84 55,974 +0.05(+0.17%)
Dec 17, 2010 28.62 28.90 28.60 28.79 187,610 +0.16(+0.56%)
Dec 16, 2010 28.22 28.69 28.01 28.63 102,240 +0.13(+0.46%)
Dec 15, 2010 28.58 28.73 28.47 28.50 84,209 -0.05(-0.18%)
Dec 14, 2010 28.77 28.77 28.52 28.55 36,375 -0.18(-0.63%)
Dec 13, 2010 28.85 28.96 28.73 28.73 88,681 +0.01(+0.03%)
Dec 10, 2010 28.79 28.79 28.46 28.72 113,099 +0.04(+0.14%)
Dec 09, 2010 28.66 28.72 28.52 28.68 43,518 +0.14(+0.49%)
Dec 08, 2010 28.30 28.55 28.30 28.54 33,452 +0.37(+1.31%)
Dec 07, 2010 28.42 28.42 28.16 28.17 25,353 +0.05(+0.18%)
Dec 06, 2010 28.11 28.19 27.93 28.12 72,156 +0.07(+0.25%)
Dec 03, 2010 28.00 28.10 27.70 28.05 371,581 -0.02(-0.07%)
Dec 02, 2010 27.33 28.10 27.33 28.07 55,100 +0.86(+3.16%)
Dec 01, 2010 26.89 27.23 26.89 27.21 107,425 +0.69(+2.60%)
Nov 30, 2010 26.54 26.60 26.41 26.52 42,663 -0.18(-0.66%)
Nov 29, 2010 26.64 26.74 26.42 26.70 15,541 -0.05(-0.20%)
Nov 26, 2010 26.72 26.87 26.72 26.75 26,840 -0.22(-0.82%)
Nov 24, 2010 26.59 26.97 26.97 26.97 162,530 +0.47(+1.77%)
Nov 23, 2010 26.60 26.70 26.49 26.50 99,870 -0.42(-1.56%)
Nov 22, 2010 27.20 27.20 26.75 26.92 51,827 -0.42(-1.54%)
Nov 19, 2010 27.25 27.40 27.12 27.34 14,218 +0.04(+0.14%)
Nov 18, 2010 27.23 27.49 27.23 27.30 17,454 +0.33(+1.23%)
Nov 17, 2010 26.93 27.03 26.91 26.97 28,902 -0.11(-0.41%)
Nov 16, 2010 27.29 27.37 26.98 27.08 194,559 -0.40(-1.46%)
Nov 15, 2010 27.41 27.71 27.41 27.48 15,056 +0.16(+0.59%)
Nov 12, 2010 27.55 27.64 27.24 27.32 13,364 -0.42(-1.51%)
Nov 11, 2010 27.61 27.81 27.58 27.74 29,581 -0.16(-0.57%)
Nov 10, 2010 27.72 27.91 27.52 27.90 57,669 +0.21(+0.76%)
Nov 09, 2010 27.90 28.01 27.61 27.69 31,867 -0.32(-1.14%)
Nov 08, 2010 28.11 28.21 27.92 28.01 31,075 -0.20(-0.71%)
Nov 05, 2010 27.69 28.24 27.69 28.21 129,094 +0.58(+2.10%)
Nov 04, 2010 27.20 27.66 27.16 27.63 72,587 +0.69(+2.56%)
Nov 03, 2010 26.88 26.94 26.61 26.94 46,428 +0.07(+0.26%)
Nov 02, 2010 26.77 26.87 26.77 26.87 9,571 +0.27(+1.02%)
Nov 01, 2010 26.86 26.90 26.43 26.60 27,461 -0.14(-0.52%)
Oct 29, 2010 26.72 26.82 26.69 26.74 24,592 -0.01(-0.03%)
Oct 28, 2010 26.75 26.77 26.57 26.75 56,009 +0.19(+0.71%)
Oct 27, 2010 26.18 26.56 26.02 26.56 149,723 +0.12(+0.45%)
Oct 25, 2010 26.63 26.74 26.42 26.44 57,822 -0.08(-0.30%)
Oct 22, 2010 26.56 26.61 26.47 26.52 278,820 +0.09(+0.34%)
Oct 21, 2010 26.74 26.87 26.31 26.43 129,926 -0.15(-0.56%)
Oct 20, 2010 26.37 26.67 26.19 26.58 51,407 +0.21(+0.80%)
Oct 19, 2010 26.38 26.77 26.23 26.37 56,775 -0.23(-0.86%)
Oct 18, 2010 26.10 26.62 26.10 26.60 86,611 +0.53(+2.03%)
Oct 15, 2010 26.24 26.24 25.91 26.07 129,398 +0.03(+0.12%)
Oct 14, 2010 26.12 26.17 25.84 26.04 265,914 -0.17(-0.65%)
Oct 13, 2010 26.18 26.31 26.09 26.21 91,956 +0.18(+0.69%)
Oct 12, 2010 25.72 26.08 25.68 26.03 24,242 +0.18(+0.70%)
Oct 11, 2010 26.02 26.02 25.81 25.85 21,716 -0.14(-0.54%)
Oct 08, 2010 25.99 26.07 25.73 25.99 35,081 +0.16(+0.62%)
Oct 07, 2010 26.17 26.17 25.77 25.83 54,856 -0.19(-0.73%)
Oct 06, 2010 25.98 26.11 25.93 26.02 91,492 +0.00(+0.00%)
Oct 05, 2010 25.55 26.10 25.31 26.02 121,813 +0.72(+2.85%)
Oct 04, 2010 25.53 25.59 25.10 25.30 88,815 -0.28(-1.09%)
Oct 01, 2010 25.58 25.65 25.28 25.58 198,892 +0.29(+1.15%)
Sep 30, 2010 25.56 25.87 25.29 25.29 300,390 -0.12(-0.47%)
Sep 29, 2010 25.45 25.57 25.28 25.41 129,606 -0.10(-0.39%)
Sep 28, 2010 25.65 25.65 25.20 25.51 189,564 +0.01(+0.04%)
Sep 27, 2010 25.72 25.78 25.45 25.50 369,044 -0.21(-0.82%)
Sep 24, 2010 25.32 25.72 25.32 25.71 38,483 +0.79(+3.17%)
Sep 23, 2010 25.06 25.25 24.91 24.92 26,782 -0.42(-1.66%)
Sep 22, 2010 25.75 25.79 25.29 25.34 450,406 -0.48(-1.86%)
Sep 21, 2010 26.15 26.18 25.76 25.82 73,779 -0.31(-1.19%)
Sep 20, 2010 25.78 26.19 25.65 26.13 182,070 +0.39(+1.52%)
Sep 17, 2010 25.74 25.91 25.63 25.74 32,805 -0.15(-0.58%)
Sep 15, 2010 25.77 25.95 25.62 25.89 15,027 +0.00(+0.00%)
Sep 14, 2010 26.05 26.08 25.81 25.89 46,255 -0.21(-0.80%)
Sep 13, 2010 25.75 26.10 25.75 26.10 65,222 +0.63(+2.47%)
Sep 10, 2010 25.41 25.51 25.34 25.47 24,673 +0.14(+0.55%)
Sep 09, 2010 25.42 25.49 25.23 25.33 29,444 +0.28(+1.12%)
Sep 08, 2010 25.01 25.26 24.99 25.05 76,392 +0.20(+0.80%)
Sep 07, 2010 25.10 25.10 24.84 24.85 28,763 -0.50(-1.97%)
Sep 03, 2010 25.00 25.37 25.00 25.35 68,442 +0.67(+2.71%)
Sep 02, 2010 24.42 24.70 24.42 24.68 12,925 +0.25(+1.02%)
Sep 01, 2010 23.85 24.44 23.85 24.43 42,254 +0.94(+4.00%)
Aug 31, 2010 23.49 23.66 23.38 23.49 70,283 -0.10(-0.42%)
Aug 30, 2010 24.09 24.17 23.58 23.59 10,879 -0.61(-2.52%)
Aug 27, 2010 24.20 24.21 23.63 24.20 43,470 +0.42(+1.77%)
Aug 26, 2010 24.16 24.16 23.72 23.78 35,930 -0.29(-1.20%)
Aug 25, 2010 23.84 24.16 23.68 24.07 130,173 +0.07(+0.29%)
Aug 24, 2010 24.19 24.29 23.99 24.00 115,970 -0.49(-2.00%)
Aug 23, 2010 24.71 24.78 24.49 24.49 72,399 -0.17(-0.69%)
Aug 20, 2010 24.46 24.72 24.30 24.66 46,587 +0.12(+0.49%)
Aug 19, 2010 25.02 25.10 24.51 24.54 131,492 -0.59(-2.35%)
Aug 18, 2010 25.10 25.30 24.93 25.13 36,880 +0.01(+0.04%)
Aug 17, 2010 24.88 25.23 24.85 25.12 63,701 +0.42(+1.70%)
Aug 16, 2010 24.61 24.90 24.61 24.70 41,401 -0.06(-0.24%)
Aug 13, 2010 24.76 25.11 24.76 24.76 66,655 -0.33(-1.32%)
Aug 12, 2010 24.72 25.20 24.72 25.09 44,739 -0.09(-0.36%)
Aug 11, 2010 25.68 25.68 25.16 25.18 68,514 -0.89(-3.41%)
Aug 10, 2010 26.18 26.28 25.98 26.07 52,111 -0.43(-1.62%)
Aug 09, 2010 26.43 26.55 26.29 26.50 47,892 +0.21(+0.80%)
Aug 06, 2010 26.29 26.47 26.00 26.29 64,069 -0.21(-0.79%)
Aug 05, 2010 26.32 26.51 26.31 26.50 116,647 +0.00(+0.00%)
Aug 04, 2010 25.94 26.53 25.94 26.50 102,332 +0.45(+1.73%)
Aug 03, 2010 26.13 26.22 25.97 26.05 53,735 -0.19(-0.72%)
Aug 02, 2010 26.09 26.26 25.92 26.24 94,410 +0.54(+2.10%)
Jul 30, 2010 25.70 25.90 25.52 25.70 21,920 -0.22(-0.85%)
Jul 29, 2010 25.75 26.10 25.59 25.92 69,296 +0.33(+1.29%)
Jul 28, 2010 25.86 25.86 25.51 25.59 11,731 -0.15(-0.58%)
Jul 27, 2010 26.00 26.08 25.72 25.74 81,016 -0.05(-0.19%)
Jul 26, 2010 25.34 25.81 25.34 25.79 260,754 +0.38(+1.50%)
Jul 23, 2010 25.04 25.50 25.04 25.41 25,907 +0.34(+1.36%)
Jul 22, 2010 24.82 25.16 24.66 25.07 22,732 +0.51(+2.08%)
Jul 21, 2010 25.17 25.23 24.53 24.56 69,389 -0.26(-1.05%)
Jul 20, 2010 24.08 24.87 24.08 24.82 61,699 +0.22(+0.89%)
Jul 19, 2010 24.54 24.66 24.26 24.60 237,765 +0.17(+0.70%)
Jul 16, 2010 24.43 25.06 24.42 24.43 99,212 -0.73(-2.90%)
Jul 15, 2010 25.10 25.23 24.65 25.16 148,264 +0.12(+0.48%)
Jul 14, 2010 25.16 25.16 24.81 25.04 127,407 -0.16(-0.63%)
Jul 13, 2010 24.87 25.29 24.87 25.20 70,677 +0.60(+2.44%)
Jul 12, 2010 24.72 24.72 24.40 24.60 99,640 -0.16(-0.65%)
Jul 09, 2010 24.76 24.79 24.32 24.76 51,244 +0.35(+1.43%)
Jul 08, 2010 24.37 24.61 24.13 24.41 95,185 +0.16(+0.66%)
Jul 07, 2010 23.73 24.32 23.73 24.25 93,141 +0.59(+2.49%)
Jul 06, 2010 24.01 24.12 23.43 23.66 41,007 -0.01(-0.04%)
Jul 02, 2010 23.67 24.02 23.57 23.67 77,798 -0.21(-0.88%)
Jul 01, 2010 24.04 24.24 23.37 23.88 243,597 -0.17(-0.71%)
Jun 30, 2010 24.27 24.67 24.04 24.05 65,466 -0.30(-1.23%)
Jun 29, 2010 25.14 25.16 24.27 24.35 62,600 -1.33(-5.18%)
Jun 25, 2010 25.68 25.77 25.25 25.68 126,532 +0.54(+2.15%)
Jun 24, 2010 25.47 25.58 25.14 25.14 86,637 -0.57(-2.20%)
Jun 23, 2010 25.83 25.92 25.63 25.71 16,922 -0.12(-0.48%)
Jun 22, 2010 26.10 26.39 25.80 25.83 74,264 -0.26(-1.00%)
Jun 21, 2010 26.68 26.68 26.00 26.09 220,258 -0.14(-0.53%)
Jun 18, 2010 26.23 26.31 26.13 26.23 83,578 +0.01(+0.04%)
Jun 17, 2010 26.53 26.56 25.97 26.22 96,761 -0.39(-1.47%)
Jun 16, 2010 26.46 26.79 26.32 26.61 97,206 +0.05(+0.19%)
Jun 15, 2010 26.04 26.58 26.04 26.56 100 +0.61(+2.35%)
Jun 14, 2010 26.24 26.44 25.94 25.95 325,267 -0.24(-0.92%)
Jun 11, 2010 25.93 26.22 25.89 26.19 31,515 +0.38(+1.47%)
Jun 10, 2010 25.50 25.83 25.24 25.81 34,194 +0.66(+2.62%)
Jun 09, 2010 25.57 25.71 25.08 25.15 79,626 -0.28(-1.10%)
Jun 08, 2010 25.45 25.58 24.83 25.43 189,949 +0.05(+0.20%)
Jun 07, 2010 25.99 26.24 25.35 25.38 80,655 -0.62(-2.38%)
Jun 04, 2010 26.00 26.54 25.88 26.00 209,939 -0.87(-3.24%)
Jun 03, 2010 26.90 26.95 26.56 26.87 42,715 +0.08(+0.30%)
Jun 02, 2010 26.01 26.79 25.91 26.79 140,974 +0.84(+3.24%)
Jun 01, 2010 26.23 26.63 25.95 25.95 53,319 -0.56(-2.11%)
May 28, 2010 26.51 26.88 26.43 26.51 50,687 -0.43(-1.60%)
May 27, 2010 26.40 26.94 26.38 26.94 43,430 +1.01(+3.90%)
May 26, 2010 26.25 26.52 25.93 25.93 95,201 -0.07(-0.27%)
May 25, 2010 25.19 26.00 25.14 26.00 170,904 +0.08(+0.31%)
May 24, 2010 26.45 26.69 25.92 25.92 103,710 -0.65(-2.45%)
May 21, 2010 25.34 26.67 25.29 26.57 227,262 +0.84(+3.26%)
May 20, 2010 25.93 26.34 25.73 25.73 219,077 -1.18(-4.38%)
May 19, 2010 26.86 27.16 26.35 26.91 191,982 +0.05(+0.19%)
May 18, 2010 27.92 27.95 26.71 26.86 143,867 -0.86(-3.10%)
May 17, 2010 27.76 27.80 27.17 27.72 83,215 +0.01(+0.04%)
May 14, 2010 27.71 28.05 27.44 27.71 121,148 -0.61(-2.15%)
May 13, 2010 28.40 28.67 28.31 28.32 73,881 -0.13(-0.46%)
May 12, 2010 28.15 28.47 28.11 28.45 77,604 +0.35(+1.25%)
May 11, 2010 28.46 28.62 28.08 28.10 97,430 -0.15(-0.53%)
May 10, 2010 28.13 28.25 27.86 28.25 107,679 +1.15(+4.24%)
May 07, 2010 27.59 27.82 26.80 27.10 176,085 -0.61(-2.20%)
May 06, 2010 28.53 29.26 24.50 27.71 233,206 -0.96(-3.35%)
May 05, 2010 28.71 29.06 28.47 28.67 144,639 -0.14(-0.49%)
May 04, 2010 29.27 29.27 28.69 28.81 164,282 -0.89(-3.00%)
May 03, 2010 29.51 29.75 29.39 29.70 98,578 +0.37(+1.26%)
Apr 30, 2010 29.64 29.73 29.33 29.33 160,506 -0.53(-1.77%)
Apr 29, 2010 29.36 30.01 29.22 29.86 68,006 +0.69(+2.37%)
Apr 28, 2010 29.16 29.46 28.98 29.17 234,569 +0.23(+0.79%)
Apr 27, 2010 29.50 29.80 28.89 28.94 149,751 -0.81(-2.72%)
Apr 26, 2010 29.98 30.08 29.74 29.75 167,457 -0.29(-0.97%)
Apr 23, 2010 29.84 30.06 29.74 30.04 207,652 +0.23(+0.77%)
Apr 22, 2010 29.34 29.91 29.03 29.81 393,025 +0.23(+0.78%)
Apr 21, 2010 29.48 29.67 29.31 29.58 322,237 +0.17(+0.58%)
Apr 20, 2010 29.45 29.52 29.20 29.41 256,820 +0.10(+0.34%)
Apr 19, 2010 28.80 29.32 28.76 29.31 338,655 +0.26(+0.90%)
Apr 16, 2010 30.07 30.07 28.64 29.05 522,287 -1.09(-3.62%)
Apr 15, 2010 30.05 30.21 29.98 30.14 200,588 +0.02(+0.07%)
Apr 14, 2010 29.75 30.12 29.68 30.12 203,377 +0.62(+2.10%)
Apr 13, 2010 29.39 29.54 29.30 29.50 152,961 +0.04(+0.14%)
Apr 12, 2010 29.38 29.52 29.31 29.46 75,444 +0.21(+0.72%)
Apr 09, 2010 29.29 29.30 29.12 29.25 79,050 +0.04(+0.14%)
Apr 08, 2010 29.00 29.24 28.85 29.21 213,004 +0.12(+0.41%)
Apr 07, 2010 28.95 29.21 28.95 29.09 94,547 +0.12(+0.41%)
Apr 06, 2010 28.69 29.05 28.60 28.97 54,490 +0.18(+0.63%)
Apr 05, 2010 28.56 28.80 28.52 28.79 309,755 +0.28(+0.98%)
Apr 01, 2010 28.47 28.51 28.51 28.51 139,900 +0.23(+0.81%)
Mar 31, 2010 28.32 28.45 28.24 28.28 46,666 -0.15(-0.53%)
Mar 30, 2010 28.42 28.53 28.22 28.43 95,580 +0.00(+0.00%)
Mar 29, 2010 28.42 28.50 28.29 28.43 104,318 +0.09(+0.32%)
Mar 26, 2010 28.48 28.62 28.17 28.34 207,552 -0.10(-0.35%)
Mar 25, 2010 28.65 28.94 28.44 28.44 905,730 -0.08(-0.28%)
Mar 24, 2010 28.48 28.62 28.46 28.52 46,650 -0.03(-0.11%)
Mar 23, 2010 28.49 28.55 28.38 28.55 124,027 +0.11(+0.39%)
Mar 22, 2010 28.31 28.49 28.29 28.44 63,966 -0.05(-0.18%)
Mar 19, 2010 28.77 28.81 28.46 28.49 98,204 -0.34(-1.18%)
Mar 18, 2010 28.87 28.95 28.68 28.83 145,770 -0.10(-0.35%)
Mar 17, 2010 28.65 29.05 28.65 28.93 217,862 +0.33(+1.15%)
Mar 16, 2010 28.50 28.62 28.35 28.60 104,375 +0.20(+0.70%)
Mar 15, 2010 28.18 28.42 28.18 28.40 460,746 -0.10(-0.35%)
Mar 12, 2010 28.74 28.74 28.45 28.50 60,546 -0.12(-0.42%)
Mar 11, 2010 28.39 28.62 28.33 28.62 986,057 +0.18(+0.63%)
Mar 10, 2010 28.36 28.46 28.18 28.44 83,077 +0.17(+0.60%)
Mar 09, 2010 28.29 28.44 28.14 28.27 80,262 -0.10(-0.35%)
Mar 08, 2010 28.11 28.38 28.09 28.37 115,001 +0.26(+0.92%)
Mar 05, 2010 27.73 28.22 27.73 28.11 188,077 +0.56(+2.03%)
Mar 04, 2010 27.22 27.60 27.22 27.55 242,089 +0.41(+1.51%)
Mar 03, 2010 27.23 27.40 27.11 27.14 675,138 -0.14(-0.51%)
Mar 02, 2010 27.08 27.28 27.07 27.28 400,679 +0.31(+1.15%)
Mar 01, 2010 26.89 27.09 26.84 26.97 91,650 +0.18(+0.67%)
Feb 26, 2010 26.74 26.90 26.58 26.79 129,536 +0.09(+0.34%)
Feb 25, 2010 26.37 26.70 26.31 26.70 167,865 -0.04(-0.15%)
Feb 24, 2010 26.53 26.78 26.50 26.74 84,526 +0.29(+1.10%)
Feb 23, 2010 26.74 26.91 26.42 26.45 147,653 -0.39(-1.45%)
Feb 22, 2010 26.93 27.01 26.79 26.84 30,571 -0.07(-0.26%)
Feb 19, 2010 26.45 27.06 26.45 26.91 386,632 +0.42(+1.59%)
Feb 18, 2010 26.51 26.57 26.39 26.49 78,900 -0.08(-0.30%)
Feb 17, 2010 26.63 26.75 26.48 26.57 42,690 -0.03(-0.11%)
Feb 16, 2010 26.40 26.66 26.25 26.60 210,137 +0.39(+1.49%)
Feb 12, 2010 25.72 26.21 26.21 26.21 196,800 +0.17(+0.65%)
Feb 11, 2010 26.10 26.12 25.79 26.04 151,085 +0.08(+0.31%)
Feb 10, 2010 25.61 26.16 25.61 25.96 183,033 +0.31(+1.21%)
Feb 09, 2010 25.79 25.86 25.45 25.65 87,618 +0.20(+0.79%)
Feb 08, 2010 25.74 25.99 25.45 25.45 910,333 -0.38(-1.47%)
Feb 05, 2010 25.44 25.83 25.01 25.83 224,179 +0.44(+1.75%)
Feb 04, 2010 26.41 26.46 25.38 25.39 504,660 -1.17(-4.42%)
Feb 03, 2010 26.69 26.91 26.50 26.56 2,203,430 -0.19(-0.71%)
Feb 02, 2010 26.61 27.03 26.56 26.75 955,463 +0.05(+0.19%)
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.