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

126.99 +0.33 (+0.26%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.47 18.60 18.38 18.47 89,381 -0.08(-0.42%)
Aug 30, 2010 18.94 19.01 18.54 18.55 13,835 -0.48(-2.52%)
Aug 27, 2010 19.03 19.04 18.58 19.03 55,282 +0.33(+1.77%)
Aug 26, 2010 19.00 19.00 18.65 18.70 45,693 -0.23(-1.20%)
Aug 25, 2010 18.75 19.00 18.62 18.93 165,546 +0.06(+0.29%)
Aug 24, 2010 19.02 19.10 18.86 18.87 147,483 -0.39(-2.00%)
Aug 23, 2010 19.43 19.49 19.26 19.26 92,072 -0.13(-0.69%)
Aug 20, 2010 19.23 19.44 19.11 19.39 59,246 +0.09(+0.49%)
Aug 19, 2010 19.67 19.74 19.27 19.30 167,223 -0.46(-2.35%)
Aug 18, 2010 19.74 19.89 19.60 19.76 46,901 +0.01(+0.04%)
Aug 17, 2010 19.56 19.84 19.54 19.75 81,011 +0.33(+1.70%)
Aug 16, 2010 19.35 19.58 19.35 19.42 52,651 -0.05(-0.24%)
Aug 13, 2010 19.47 19.74 19.47 19.47 84,767 -0.26(-1.31%)
Aug 12, 2010 19.44 19.82 19.44 19.73 56,896 -0.07(-0.36%)
Aug 11, 2010 20.19 20.19 19.78 19.80 87,132 -0.70(-3.41%)
Aug 10, 2010 20.59 20.66 20.43 20.50 66,271 -0.34(-1.62%)
Aug 09, 2010 20.78 20.88 20.67 20.84 60,906 +0.17(+0.80%)
Aug 06, 2010 20.67 20.81 20.44 20.67 81,479 -0.17(-0.79%)
Aug 05, 2010 20.70 20.85 20.69 20.84 148,344 +0.00(+0.00%)
Aug 04, 2010 20.40 20.86 20.40 20.84 130,139 +0.35(+1.73%)
Aug 03, 2010 20.55 20.62 20.42 20.48 68,337 -0.15(-0.72%)
Aug 02, 2010 20.52 20.65 20.38 20.63 120,065 +0.42(+2.10%)
Jul 30, 2010 20.21 20.37 20.07 20.21 27,876 -0.17(-0.85%)
Jul 29, 2010 20.25 20.52 20.12 20.38 88,126 +0.26(+1.29%)
Jul 28, 2010 20.33 20.33 20.06 20.12 14,918 -0.12(-0.58%)
Jul 27, 2010 20.44 20.51 20.22 20.24 103,031 -0.04(-0.19%)
Jul 26, 2010 19.93 20.29 19.93 20.28 331,611 +0.30(+1.50%)
Jul 23, 2010 19.69 20.05 19.69 19.98 32,947 +0.27(+1.36%)
Jul 22, 2010 19.52 19.78 19.39 19.71 28,909 +0.40(+2.08%)
Jul 21, 2010 19.79 19.84 19.29 19.31 88,244 -0.20(-1.05%)
Jul 20, 2010 18.93 19.56 18.93 19.52 78,465 +0.17(+0.89%)
Jul 19, 2010 19.30 19.39 19.08 19.34 302,375 +0.13(+0.70%)
Jul 16, 2010 19.21 19.71 19.20 19.21 126,172 -0.57(-2.90%)
Jul 15, 2010 19.74 19.84 19.38 19.78 188,553 +0.09(+0.48%)
Jul 14, 2010 19.78 19.78 19.51 19.69 162,028 -0.13(-0.63%)
Jul 13, 2010 19.56 19.89 19.56 19.82 89,882 +0.47(+2.44%)
Jul 12, 2010 19.44 19.44 19.19 19.34 126,716 -0.13(-0.65%)
Jul 09, 2010 19.47 19.49 19.12 19.47 65,169 +0.28(+1.43%)
Jul 08, 2010 19.16 19.35 18.97 19.19 121,050 +0.13(+0.66%)
Jul 07, 2010 18.66 19.12 18.66 19.07 118,451 +0.46(+2.49%)
Jul 06, 2010 18.88 18.97 18.42 18.60 52,150 -0.01(-0.04%)
Jul 02, 2010 18.61 18.89 18.53 18.61 98,939 -0.17(-0.88%)
Jul 01, 2010 18.90 19.06 18.38 18.78 309,792 -0.13(-0.71%)
Jun 30, 2010 19.08 19.40 18.90 18.91 83,255 -0.24(-1.23%)
Jun 29, 2010 19.77 19.79 19.08 19.15 79,611 -1.05(-5.18%)
Jun 25, 2010 20.19 20.27 19.85 20.19 160,916 +0.42(+2.15%)
Jun 24, 2010 20.03 20.11 19.77 19.77 110,179 -0.41(-2.05%)
Jun 23, 2010 20.28 20.35 20.12 20.18 21,554 -0.10(-0.48%)
Jun 22, 2010 20.49 20.72 20.25 20.28 94,595 -0.20(-1.00%)
Jun 21, 2010 20.95 20.95 20.41 20.48 280,558 -0.11(-0.53%)
Jun 18, 2010 20.59 20.66 20.51 20.59 106,459 +0.01(+0.04%)
Jun 17, 2010 20.83 20.85 20.39 20.58 123,251 -0.31(-1.47%)
Jun 16, 2010 20.77 21.03 20.66 20.89 123,818 +0.04(+0.19%)
Jun 15, 2010 20.44 20.87 20.44 20.85 127 +0.48(+2.35%)
Jun 14, 2010 20.60 20.76 20.36 20.37 414,316 -0.19(-0.92%)
Jun 11, 2010 20.36 20.58 20.33 20.56 40,142 +0.30(+1.47%)
Jun 10, 2010 20.02 20.28 19.82 20.26 43,555 +0.52(+2.62%)
Jun 09, 2010 20.07 20.18 19.69 19.74 101,425 -0.22(-1.10%)
Jun 08, 2010 19.98 20.08 19.49 19.96 241,952 +0.04(+0.20%)
Jun 07, 2010 20.40 20.60 19.90 19.93 102,736 -0.49(-2.38%)
Jun 04, 2010 20.41 20.84 20.32 20.41 267,414 -0.68(-3.24%)
Jun 03, 2010 21.12 21.16 20.85 21.09 54,409 +0.06(+0.30%)
Jun 02, 2010 20.42 21.03 20.34 21.03 179,569 +0.66(+3.24%)
Jun 01, 2010 20.59 20.91 20.37 20.37 67,916 -0.44(-2.11%)
May 28, 2010 20.81 21.10 20.75 20.81 64,563 -0.34(-1.60%)
May 27, 2010 20.73 21.15 20.71 21.15 55,320 +0.79(+3.90%)
May 26, 2010 20.61 20.82 20.36 20.36 121,264 -0.05(-0.27%)
May 25, 2010 19.78 20.41 19.74 20.41 217,693 +0.06(+0.31%)
May 24, 2010 20.77 20.95 20.35 20.35 132,103 -0.51(-2.45%)
May 21, 2010 19.89 20.94 19.85 20.86 289,480 +0.66(+3.26%)
May 20, 2010 20.36 20.68 20.20 20.20 279,054 -0.93(-4.39%)
May 19, 2010 21.09 21.32 20.69 21.13 244,541 +0.04(+0.19%)
May 18, 2010 21.92 21.94 20.97 21.09 183,254 -0.68(-3.10%)
May 17, 2010 21.79 21.83 21.33 21.76 105,997 +0.01(+0.04%)
May 14, 2010 21.75 22.02 21.54 21.75 154,315 -0.48(-2.15%)
May 13, 2010 22.30 22.51 22.23 22.23 94,107 -0.10(-0.46%)
May 12, 2010 22.10 22.35 22.07 22.34 98,849 +0.27(+1.25%)
May 11, 2010 22.35 22.47 22.04 22.06 124,103 -0.12(-0.53%)
May 10, 2010 22.08 22.18 21.87 22.18 137,158 +0.90(+4.24%)
May 07, 2010 21.66 21.84 21.04 21.28 224,292 -0.48(-2.20%)
May 06, 2010 22.40 22.97 19.23 21.75 297,051 -0.75(-3.35%)
May 05, 2010 22.54 22.81 22.35 22.51 184,237 -0.11(-0.49%)
May 04, 2010 22.98 22.98 22.52 22.62 209,258 -0.70(-3.00%)
May 03, 2010 23.17 23.36 23.07 23.32 125,566 +0.29(+1.26%)
Apr 30, 2010 23.27 23.34 23.03 23.03 204,448 -0.42(-1.78%)
Apr 29, 2010 23.05 23.56 22.94 23.44 86,624 +0.54(+2.37%)
Apr 28, 2010 22.89 23.13 22.75 22.90 298,787 +0.18(+0.79%)
Apr 27, 2010 23.16 23.39 22.68 22.72 190,748 -0.64(-2.72%)
Apr 26, 2010 23.54 23.61 23.35 23.36 213,302 -0.23(-0.97%)
Apr 23, 2010 23.43 23.60 23.35 23.58 264,501 +0.18(+0.77%)
Apr 22, 2010 23.03 23.48 22.79 23.40 500,624 +0.18(+0.78%)
Apr 21, 2010 23.14 23.29 23.01 23.22 410,457 +0.13(+0.58%)
Apr 20, 2010 23.12 23.18 22.92 23.09 327,130 +0.08(+0.34%)
Apr 19, 2010 22.61 23.02 22.58 23.01 431,369 +0.20(+0.90%)
Apr 16, 2010 23.61 23.61 22.48 22.81 665,275 -0.86(-3.62%)
Apr 15, 2010 23.59 23.72 23.54 23.66 255,503 +0.02(+0.07%)
Apr 14, 2010 23.36 23.65 23.30 23.65 259,056 +0.49(+2.10%)
Apr 13, 2010 23.07 23.19 23.00 23.16 194,837 +0.03(+0.14%)
Apr 12, 2010 23.07 23.18 23.01 23.13 96,098 +0.16(+0.72%)
Apr 09, 2010 22.99 23.00 22.86 22.96 100,691 +0.03(+0.14%)
Apr 08, 2010 22.77 22.96 22.65 22.93 271,318 +0.09(+0.41%)
Apr 07, 2010 22.73 22.93 22.73 22.84 120,431 +0.09(+0.41%)
Apr 06, 2010 22.52 22.81 22.45 22.74 69,407 +0.14(+0.63%)
Apr 05, 2010 22.42 22.61 22.39 22.60 394,557 +0.22(+0.98%)
Apr 01, 2010 22.35 22.38 22.38 22.38 178,200 +0.18(+0.81%)
Mar 31, 2010 22.23 22.34 22.17 22.20 59,441 -0.12(-0.53%)
Mar 30, 2010 22.31 22.40 22.15 22.32 121,747 +0.00(+0.00%)
Mar 29, 2010 22.31 22.37 22.21 22.32 132,877 +0.07(+0.32%)
Mar 26, 2010 22.36 22.47 22.12 22.25 264,374 -0.08(-0.35%)
Mar 25, 2010 22.49 22.72 22.33 22.33 1,153,695 -0.03(-0.13%)
Mar 24, 2010 22.32 22.43 22.31 22.36 59,513 -0.02(-0.11%)
Mar 23, 2010 22.33 22.38 22.25 22.38 158,226 +0.09(+0.39%)
Mar 22, 2010 22.19 22.33 22.18 22.29 81,604 -0.04(-0.18%)
Mar 19, 2010 22.55 22.58 22.31 22.33 125,282 -0.27(-1.18%)
Mar 18, 2010 22.63 22.69 22.48 22.60 185,964 -0.08(-0.35%)
Mar 17, 2010 22.46 22.77 22.46 22.68 277,935 +0.26(+1.15%)
Mar 16, 2010 22.34 22.43 22.22 22.42 133,155 +0.16(+0.70%)
Mar 15, 2010 22.09 22.28 22.09 22.26 587,793 -0.08(-0.35%)
Mar 12, 2010 22.53 22.53 22.30 22.34 77,241 -0.09(-0.42%)
Mar 11, 2010 22.25 22.43 22.21 22.43 1,257,954 +0.14(+0.63%)
Mar 10, 2010 22.23 22.31 22.09 22.29 105,984 +0.13(+0.60%)
Mar 09, 2010 22.18 22.29 22.06 22.16 102,393 -0.08(-0.35%)
Mar 08, 2010 22.03 22.25 22.02 22.24 146,711 +0.20(+0.92%)
Mar 05, 2010 21.74 22.12 21.74 22.03 239,937 +0.44(+2.03%)
Mar 04, 2010 21.34 21.63 21.34 21.60 308,843 +0.32(+1.51%)
Mar 03, 2010 21.34 21.48 21.25 21.27 861,302 -0.11(-0.51%)
Mar 02, 2010 21.23 21.38 21.22 21.38 511,163 +0.24(+1.15%)
Mar 01, 2010 21.08 21.23 21.04 21.14 116,921 +0.14(+0.67%)
Feb 26, 2010 20.96 21.09 20.83 21.00 165,254 +0.07(+0.34%)
Feb 25, 2010 20.67 20.93 20.62 20.93 214,152 -0.03(-0.15%)
Feb 24, 2010 20.80 20.99 20.77 20.96 107,833 +0.23(+1.10%)
Feb 23, 2010 20.96 21.09 20.71 20.73 188,367 -0.31(-1.45%)
Feb 22, 2010 21.11 21.17 21.00 21.04 39,000 -0.05(-0.26%)
Feb 19, 2010 20.73 21.21 20.73 21.09 493,242 +0.33(+1.59%)
Feb 18, 2010 20.78 20.83 20.69 20.76 100,656 -0.06(-0.30%)
Feb 17, 2010 20.87 20.97 20.76 20.83 54,461 -0.02(-0.11%)
Feb 16, 2010 20.69 20.90 20.58 20.85 268,080 +0.31(+1.49%)
Feb 12, 2010 20.16 20.54 20.54 20.54 251,066 +0.13(+0.65%)
Feb 11, 2010 20.46 20.47 20.22 20.41 192,745 +0.06(+0.31%)
Feb 10, 2010 20.07 20.51 20.07 20.35 233,502 +0.24(+1.21%)
Feb 09, 2010 20.22 20.27 19.95 20.11 111,777 +0.16(+0.79%)
Feb 08, 2010 20.18 20.37 19.95 19.95 1,161,350 -0.30(-1.47%)
Feb 05, 2010 19.94 20.25 19.60 20.25 285,994 +0.35(+1.75%)
Feb 04, 2010 20.70 20.74 19.89 19.90 643,816 -0.92(-4.42%)
Feb 03, 2010 20.92 21.09 20.77 20.82 2,811,008 -0.15(-0.71%)
Feb 02, 2010 20.86 21.19 20.82 20.97 1,218,924 +0.04(+0.19%)
Feb 01, 2010 20.60 20.93 20.60 20.93 757,288 +0.47(+2.30%)
Jan 29, 2010 20.94 21.12 20.38 20.46 543,037 -0.41(-1.95%)
Jan 28, 2010 21.23 21.23 20.69 20.87 401,542 -0.21(-1.00%)
Jan 27, 2010 20.71 21.11 20.65 21.08 170,774 +0.34(+1.66%)
Jan 26, 2010 21.03 21.20 20.73 20.73 624,295 -0.44(-2.07%)
Jan 25, 2010 21.33 21.42 21.09 21.17 173,358 +0.11(+0.52%)
Jan 22, 2010 21.58 21.64 20.98 21.06 702,982 -0.60(-2.75%)
Jan 21, 2010 22.15 22.28 21.45 21.66 790,824 -0.55(-2.47%)
Jan 20, 2010 22.16 22.26 21.94 22.21 207,083 -0.13(-0.56%)
Jan 19, 2010 22.03 22.34 22.01 22.33 197,099 +0.22(+0.99%)
Jan 15, 2010 22.24 22.11 22.11 22.11 105,759 -0.20(-0.88%)
Jan 14, 2010 22.25 22.37 22.14 22.31 344,621 -0.03(-0.14%)
Jan 13, 2010 22.27 22.39 22.06 22.34 378,033 +0.14(+0.64%)
Jan 12, 2010 22.43 22.54 22.13 22.20 317,025 -0.38(-1.70%)
Jan 11, 2010 22.72 22.74 22.53 22.58 732,281 -0.06(-0.28%)
Jan 08, 2010 22.64 22.67 22.48 22.65 550,449 -0.06(-0.28%)
Jan 07, 2010 22.47 23.41 22.38 22.71 1,009,674 +0.16(+0.70%)
Jan 06, 2010 22.51 22.57 22.44 22.55 185,056 -0.04(-0.17%)
Jan 05, 2010 22.48 22.59 22.36 22.59 144,026 +0.05(+0.21%)
Jan 04, 2010 22.38 22.58 22.16 22.54 140,884 +0.49(+2.24%)
Dec 31, 2009 22.23 22.05 22.05 22.05 110,224 -0.07(-0.32%)
Dec 30, 2009 22.02 22.15 22.00 22.12 58,756 -0.01(-0.04%)
Dec 29, 2009 22.21 22.21 22.11 22.13 572,768 +0.00(+0.00%)
Dec 28, 2009 22.29 22.29 22.07 22.13 58,268 -0.02(-0.07%)
Dec 24, 2009 22.14 22.18 22.07 22.14 6,979 +0.06(+0.28%)
Dec 23, 2009 22.12 22.12 22.02 22.08 39,627 +0.09(+0.43%)
Dec 22, 2009 21.81 22.02 21.77 21.99 883,673 +0.22(+1.01%)
Dec 21, 2009 21.60 21.77 21.57 21.77 123,809 +0.24(+1.13%)
Dec 18, 2009 21.30 21.52 21.17 21.52 296,570 +0.27(+1.29%)
Dec 17, 2009 21.48 21.52 21.24 21.25 387,505 -0.27(-1.27%)
Dec 16, 2009 21.34 21.61 21.34 21.52 69,801 +0.29(+1.36%)
Dec 15, 2009 21.37 21.40 21.22 21.23 498,508 -0.22(-1.02%)
Dec 14, 2009 21.41 21.49 21.37 21.45 555,037 +0.08(+0.37%)
Dec 11, 2009 21.34 21.38 21.28 21.38 53,295 +0.12(+0.55%)
Dec 10, 2009 21.36 21.38 21.20 21.26 281,279 -0.04(-0.18%)
Dec 09, 2009 21.20 21.38 21.05 21.30 392,024 +0.15(+0.70%)
Dec 08, 2009 21.14 21.28 21.04 21.15 1,018,243 -0.19(-0.88%)
Dec 07, 2009 21.53 21.61 21.25 21.34 2,217,174 -0.29(-1.34%)
Dec 04, 2009 21.71 21.72 21.25 21.63 1,085,580 +0.29(+1.36%)
Dec 03, 2009 21.79 21.84 21.31 21.34 150,903 -0.30(-1.38%)
Dec 02, 2009 21.70 21.81 21.57 21.63 298,235 -0.04(-0.18%)
Dec 01, 2009 21.71 21.80 21.52 21.67 1,169,244 +0.10(+0.47%)
Nov 30, 2009 21.24 21.58 21.17 21.57 2,379,606 +0.35(+1.66%)
Nov 27, 2009 21.22 21.48 20.81 21.22 1,167,018 -0.55(-2.52%)
Nov 25, 2009 22.03 22.03 21.75 21.77 645,415 -0.13(-0.61%)
Nov 24, 2009 22.04 22.04 21.72 21.90 241,133 -0.16(-0.71%)
Nov 23, 2009 22.24 22.33 21.99 22.06 154,474 +0.00(+0.00%)
Nov 20, 2009 22.02 22.12 21.91 22.06 155,884 -0.09(-0.42%)
Nov 19, 2009 22.38 22.40 22.01 22.15 213,587 -0.41(-1.84%)
Nov 18, 2009 22.54 22.57 22.38 22.57 99,537 -0.02(-0.10%)
Nov 17, 2009 22.64 22.69 22.48 22.59 90,002 -0.13(-0.55%)
Nov 16, 2009 22.80 22.87 22.56 22.71 437,286 +0.31(+1.40%)
Nov 13, 2009 22.35 22.51 22.21 22.40 137,237 -0.01(-0.03%)
Nov 12, 2009 22.61 22.76 22.39 22.41 241,988 -0.25(-1.11%)
Nov 11, 2009 22.61 22.87 22.53 22.66 218,776 +0.27(+1.19%)
Nov 10, 2009 22.41 22.49 22.26 22.39 238,915 -0.09(-0.42%)
Nov 09, 2009 22.14 22.50 22.06 22.49 600,777 +0.60(+2.72%)
Nov 06, 2009 21.57 21.91 21.49 21.89 706,026 +0.13(+0.58%)
Nov 05, 2009 21.48 21.78 21.43 21.77 92,732 +0.48(+2.24%)
Nov 04, 2009 21.70 21.83 21.24 21.29 417,584 -0.23(-1.09%)
Nov 03, 2009 21.27 21.58 21.14 21.52 619,800 +0.02(+0.11%)
Nov 02, 2009 21.58 21.78 20.98 21.50 417,790 -0.04(-0.18%)
Oct 30, 2009 22.28 22.30 21.43 21.54 567,945 -0.91(-4.05%)
Oct 29, 2009 21.99 22.49 21.86 22.45 463,067 +0.60(+2.72%)
Oct 28, 2009 22.47 22.57 21.81 21.85 710,741 -0.68(-3.02%)
Oct 27, 2009 22.95 22.95 22.45 22.53 290,919 -0.34(-1.51%)
Oct 26, 2009 23.27 23.55 22.78 22.88 368,192 -0.27(-1.15%)
Oct 23, 2009 23.25 23.27 23.05 23.15 468,467 -0.32(-1.37%)
Oct 22, 2009 23.16 23.47 23.00 23.47 101,427 +0.41(+1.77%)
Oct 21, 2009 23.47 23.73 23.06 23.06 267,509 -0.46(-1.96%)
Oct 20, 2009 23.50 23.57 23.36 23.52 402,176 -0.26(-1.09%)
Oct 19, 2009 23.68 23.87 23.53 23.78 405,822 +0.13(+0.56%)
Oct 16, 2009 23.58 23.75 23.46 23.65 317,284 -0.18(-0.76%)
Oct 15, 2009 23.88 23.88 23.64 23.83 414,411 -0.26(-1.07%)
Oct 14, 2009 23.54 24.12 23.54 24.08 525,052 +0.84(+3.60%)
Oct 13, 2009 23.31 23.32 23.11 23.25 291,145 -0.21(-0.90%)
Oct 12, 2009 23.51 23.64 23.29 23.46 201,249 -0.05(-0.20%)
Oct 09, 2009 23.32 23.51 23.24 23.51 359,766 +0.20(+0.87%)
Oct 08, 2009 23.31 23.51 23.26 23.30 119,864 +0.18(+0.79%)
Oct 07, 2009 22.90 23.12 22.83 23.12 125,319 +0.10(+0.43%)
Oct 06, 2009 22.93 23.19 22.73 23.02 384,441 +0.27(+1.17%)
Oct 05, 2009 22.46 22.75 22.35 22.75 155,119 +0.45(+2.04%)
Oct 02, 2009 22.09 22.57 22.04 22.30 223,754 -0.10(-0.45%)
Oct 01, 2009 22.95 22.95 22.36 22.40 785,084 -0.67(-2.92%)
Sep 30, 2009 23.30 23.30 22.75 23.07 631,182 +0.01(+0.03%)
Sep 29, 2009 23.08 23.27 23.03 23.07 90,652 +0.02(+0.07%)
Sep 28, 2009 22.59 23.05 22.53 23.05 93,046 +0.76(+3.41%)
Sep 25, 2009 22.46 22.72 22.09 22.29 221,969 -0.29(-1.28%)
Sep 24, 2009 23.23 23.25 22.43 22.58 426,379 -0.60(-2.60%)
Sep 23, 2009 23.57 23.69 23.16 23.18 154,378 -0.32(-1.37%)
Sep 22, 2009 23.26 23.55 23.11 23.51 166,691 +0.49(+2.12%)
Sep 21, 2009 22.84 23.09 22.77 23.02 227,537 +0.00(+0.00%)
Sep 18, 2009 22.91 23.13 22.74 23.02 167,533 +0.22(+0.96%)
Sep 17, 2009 22.79 23.06 22.65 22.80 280,884 +0.48(+2.13%)
Sep 16, 2009 22.34 22.78 22.27 22.32 413,691 +0.10(+0.47%)
Sep 15, 2009 22.15 22.36 21.93 22.22 494,114 +0.15(+0.67%)
Sep 14, 2009 21.99 22.10 21.47 22.07 188,241 +0.34(+1.58%)
Sep 11, 2009 22.00 22.02 21.72 21.73 100,846 -0.17(-0.79%)
Sep 10, 2009 21.70 21.93 21.49 21.90 128,218 +0.21(+0.97%)
Sep 09, 2009 21.42 21.80 21.36 21.69 76,938 +0.27(+1.28%)
Sep 08, 2009 21.27 21.43 21.22 21.41 102,502 +0.33(+1.56%)
Sep 04, 2009 21.04 21.09 20.80 21.09 101,305 +0.16(+0.75%)
Sep 03, 2009 20.74 20.97 20.65 20.93 263,157 +0.27(+1.33%)
Sep 02, 2009 20.65 20.99 20.56 20.65 594,213 -0.11(-0.53%)
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.