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 (%)
Dec 31, 2008 14.88 15.62 14.87 15.52 81,373 +0.65(+4.40%)
Dec 30, 2008 14.22 14.90 14.13 14.87 116,990 +0.72(+5.06%)
Dec 29, 2008 14.24 14.27 13.77 14.15 91,818 -0.11(-0.76%)
Dec 26, 2008 14.34 14.34 14.10 14.26 58,853 +0.03(+0.22%)
Dec 24, 2008 14.10 14.25 13.92 14.23 20,488 +0.16(+1.16%)
Dec 23, 2008 14.56 14.56 14.06 14.06 53,876 -0.32(-2.22%)
Dec 22, 2008 14.94 14.94 14.13 14.38 72,827 -0.65(-4.31%)
Dec 19, 2008 15.15 15.46 14.91 15.03 238,228 -0.05(-0.36%)
Dec 18, 2008 15.39 15.61 14.92 15.08 183,094 -0.22(-1.46%)
Dec 17, 2008 15.08 15.65 14.95 15.31 262,717 -0.05(-0.32%)
Dec 16, 2008 14.14 15.39 14.14 15.36 178,901 +1.42(+10.19%)
Dec 15, 2008 14.67 14.69 13.69 13.94 174,910 -0.54(-3.73%)
Dec 12, 2008 13.78 14.57 13.68 14.48 131,973 +0.19(+1.29%)
Dec 11, 2008 14.84 15.23 14.21 14.29 189,900 -0.70(-4.68%)
Dec 10, 2008 15.00 15.15 14.58 14.99 167,549 +0.12(+0.83%)
Dec 09, 2008 15.12 15.72 14.81 14.87 245,857 -0.52(-3.41%)
Dec 08, 2008 15.33 15.61 15.01 15.39 184,316 +0.93(+6.45%)
Dec 05, 2008 13.26 14.49 13.08 14.46 205,715 +1.03(+7.63%)
Dec 04, 2008 13.40 14.21 13.21 13.44 285,000 -0.28(-2.02%)
Dec 03, 2008 12.99 13.77 12.68 13.71 288,946 +0.52(+3.91%)
Dec 02, 2008 12.87 13.23 12.36 13.20 204,734 +0.64(+5.10%)
Dec 01, 2008 14.34 14.40 12.54 12.56 185,768 -2.32(-15.60%)
Nov 28, 2008 14.55 14.88 14.33 14.88 36,677 +0.25(+1.69%)
Nov 26, 2008 13.40 14.69 13.30 14.63 128,128 +0.99(+7.23%)
Nov 25, 2008 13.54 13.84 12.97 13.64 179,563 +0.35(+2.67%)
Nov 24, 2008 11.92 13.47 11.86 13.29 307,689 +1.68(+14.48%)
Nov 21, 2008 11.23 11.66 10.55 11.61 420,293 +0.76(+6.96%)
Nov 20, 2008 11.32 12.00 10.74 10.85 275,895 -0.78(-6.69%)
Nov 19, 2008 12.73 12.86 11.59 11.63 292,779 -1.30(-10.07%)
Nov 18, 2008 13.00 13.27 12.46 12.93 162,639 -0.33(-2.50%)
Nov 17, 2008 13.67 13.92 13.13 13.27 266,404 -0.77(-5.49%)
Nov 14, 2008 14.61 15.00 13.93 14.04 213,748 -0.96(-6.42%)
Nov 13, 2008 13.97 15.02 12.87 15.00 271,459 +1.09(+7.81%)
Nov 12, 2008 14.75 14.81 13.91 13.91 162,901 -1.06(-7.10%)
Nov 11, 2008 14.68 15.35 14.43 14.98 342,395 -0.18(-1.17%)
Nov 10, 2008 16.30 16.33 14.90 15.15 414,043 -1.03(-6.38%)
Nov 07, 2008 15.94 16.22 15.66 16.19 212,742 +0.30(+1.89%)
Nov 06, 2008 16.63 16.94 15.82 15.89 152,378 -1.14(-6.70%)
Nov 05, 2008 18.34 18.34 16.97 17.03 370,972 -1.41(-7.65%)
Nov 04, 2008 17.87 18.50 17.81 18.44 291,522 +0.90(+5.14%)
Nov 03, 2008 17.74 17.84 17.32 17.54 242,670 -0.02(-0.09%)
Oct 31, 2008 16.89 17.77 16.55 17.55 353,376 +0.69(+4.12%)
Oct 30, 2008 16.87 17.12 16.41 16.86 428,589 +0.74(+4.59%)
Oct 29, 2008 15.86 17.00 15.64 16.12 766,464 +0.25(+1.60%)
Oct 28, 2008 15.01 15.86 13.79 15.86 694,858 +1.43(+9.88%)
Oct 27, 2008 14.85 15.66 14.42 14.44 426,129 -0.92(-5.97%)
Oct 24, 2008 15.18 15.76 14.54 15.35 646,496 -1.09(-6.61%)
Oct 23, 2008 16.92 17.19 15.59 16.44 694,515 -0.66(-3.83%)
Oct 22, 2008 17.60 17.98 16.52 17.10 435,785 -1.18(-6.45%)
Oct 21, 2008 18.54 18.97 18.23 18.28 458,967 -0.45(-2.39%)
Oct 20, 2008 18.66 18.76 18.14 18.72 300,505 +0.52(+2.88%)
Oct 17, 2008 17.54 19.03 17.37 18.20 907,632 +0.21(+1.16%)
Oct 16, 2008 17.56 18.01 16.48 17.99 612,852 +0.76(+4.43%)
Oct 15, 2008 18.98 19.29 17.19 17.23 372,386 -2.08(-10.78%)
Oct 14, 2008 20.76 20.76 18.79 19.31 1,259,128 +0.36(+1.91%)
Oct 13, 2008 17.93 18.95 16.88 18.95 566,946 +2.49(+15.13%)
Oct 10, 2008 14.21 16.52 14.05 16.46 1,201,144 +0.73(+4.66%)
Oct 09, 2008 18.54 18.75 15.49 15.72 1,005,954 -2.40(-13.27%)
Oct 08, 2008 17.84 19.34 17.84 18.13 911,397 -0.86(-4.55%)
Oct 07, 2008 21.58 21.58 18.92 18.99 526,353 -1.78(-8.57%)
Oct 06, 2008 19.93 20.79 19.40 20.77 856,331 -0.31(-1.46%)
Oct 03, 2008 22.31 22.78 21.08 21.08 887,950 -0.62(-2.84%)
Oct 02, 2008 22.61 22.61 21.56 21.70 316,375 -0.90(-3.99%)
Oct 01, 2008 23.17 23.17 21.67 22.60 406,879 +0.48(+2.16%)
Sep 30, 2008 21.19 22.21 20.67 22.12 1,188,865 +1.30(+6.26%)
Sep 29, 2008 23.22 23.22 20.13 20.82 1,101,332 -2.34(-10.12%)
Sep 26, 2008 22.42 23.18 21.85 23.16 0 +0.49(+2.18%)
Sep 25, 2008 22.74 22.96 22.15 22.67 524,331 +0.40(+1.80%)
Sep 24, 2008 23.31 23.89 22.18 22.27 778,531 -0.33(-1.46%)
Sep 23, 2008 23.10 23.33 22.18 22.60 932,285 -0.43(-1.86%)
Sep 22, 2008 24.61 25.28 22.94 23.03 1,439,787 -1.19(-4.91%)
Sep 19, 2008 25.89 24.22 22.22 24.22 0 +2.62(+12.14%)
Sep 18, 2008 20.13 21.88 18.15 21.59 4,895,261 +1.52(+7.56%)
Sep 17, 2008 20.69 21.39 19.47 20.08 5,712,446 -1.93(-8.77%)
Sep 16, 2008 20.37 22.18 19.92 22.01 6,056,608 +0.59(+2.75%)
Sep 15, 2008 22.22 23.01 21.31 21.42 3,906,305 -1.89(-8.09%)
Sep 12, 2008 23.34 23.86 22.90 23.30 4,974,995 -0.46(-1.93%)
Sep 11, 2008 23.14 23.83 22.49 23.76 4,347,775 -0.13(-0.54%)
Sep 10, 2008 24.46 24.53 23.45 23.89 4,687,365 -0.38(-1.58%)
Sep 09, 2008 26.11 26.30 24.27 24.28 5,338,134 -2.19(-8.28%)
Sep 08, 2008 27.45 27.56 25.53 26.47 4,457,336 +0.62(+2.40%)
Sep 05, 2008 25.09 25.85 24.59 25.85 0 +0.45(+1.78%)
Sep 04, 2008 26.38 26.51 25.32 25.40 2,154,324 -1.31(-4.91%)
Sep 03, 2008 26.21 26.71 25.92 26.71 3,325,182 +0.42(+1.60%)
Sep 02, 2008 26.48 26.93 25.75 26.28 3,057,939 +0.32(+1.24%)
Aug 29, 2008 25.79 26.24 25.67 25.96 652,474 -0.04(-0.15%)
Aug 28, 2008 25.20 26.05 25.08 26.00 1,478,494 +1.04(+4.18%)
Aug 27, 2008 24.64 25.02 24.25 24.96 2,231,543 +0.48(+1.97%)
Aug 26, 2008 24.60 24.65 24.00 24.48 744,362 +0.03(+0.13%)
Aug 25, 2008 24.79 24.85 24.37 24.45 1,295,131 -0.67(-2.65%)
Aug 22, 2008 24.73 25.23 24.73 25.11 2,586,824 +0.77(+3.15%)
Aug 21, 2008 24.19 24.54 23.90 24.35 955,992 -0.15(-0.63%)
Aug 20, 2008 24.28 24.62 23.88 24.50 2,810,134 +0.15(+0.63%)
Aug 19, 2008 24.71 24.81 24.18 24.35 1,968,485 -0.61(-2.46%)
Aug 18, 2008 25.40 25.82 24.87 24.96 1,336,360 -0.91(-3.52%)
Aug 15, 2008 25.70 26.31 25.58 25.87 0 +0.23(+0.90%)
Aug 14, 2008 25.04 25.83 24.97 25.64 2,829,590 +0.41(+1.64%)
Aug 13, 2008 25.38 25.53 24.59 25.23 3,683,486 -0.34(-1.32%)
Aug 12, 2008 26.44 26.54 25.26 25.56 2,887,619 -1.24(-4.63%)
Aug 11, 2008 26.38 27.43 26.25 26.81 1,438,897 +0.51(+1.92%)
Aug 08, 2008 25.36 26.53 25.18 26.30 1,675,243 +0.97(+3.84%)
Aug 07, 2008 25.77 26.15 25.15 25.33 2,468,609 -0.95(-3.62%)
Aug 06, 2008 25.99 26.42 25.71 26.28 1,447,679 +0.10(+0.40%)
Aug 05, 2008 25.59 26.22 25.33 26.17 2,503,070 +1.04(+4.13%)
Aug 04, 2008 25.79 25.79 24.98 25.13 1,308,142 -0.67(-2.61%)
Aug 01, 2008 25.99 25.99 25.04 25.81 1,151,875 +0.04(+0.15%)
Jul 31, 2008 25.82 26.25 25.54 25.77 1,467,707 -0.20(-0.77%)
Jul 30, 2008 26.05 26.25 25.21 25.97 1,517,199 +0.34(+1.32%)
Jul 29, 2008 25.63 25.64 23.96 25.63 2,476,102 +1.56(+6.46%)
Jul 28, 2008 25.24 25.62 23.94 24.08 2,050,878 -1.24(-4.90%)
Jul 25, 2008 25.43 25.77 24.81 25.32 1,918,513 -0.01(-0.03%)
Jul 24, 2008 26.82 26.82 25.18 25.33 2,437,244 -1.43(-5.33%)
Jul 23, 2008 26.51 27.20 25.94 26.75 4,011,875 +0.32(+1.22%)
Jul 22, 2008 24.23 26.45 24.05 26.43 3,628,394 +1.97(+8.05%)
Jul 21, 2008 25.43 25.48 24.28 24.46 2,674,475 -0.78(-3.10%)
Jul 18, 2008 25.35 25.48 24.45 25.24 2,385,013 +0.15(+0.58%)
Jul 17, 2008 24.58 25.66 24.13 25.10 4,517,973 +1.06(+4.40%)
Jul 16, 2008 21.91 24.04 21.66 24.04 4,108,903 +2.41(+11.16%)
Jul 15, 2008 21.51 22.48 20.56 21.63 4,165,147 -0.24(-1.09%)
Jul 14, 2008 23.37 23.46 21.69 21.86 4,624,612 -0.87(-3.84%)
Jul 11, 2008 23.67 23.67 22.11 22.74 6,208,382 -0.43(-1.85%)
Jul 10, 2008 23.67 23.86 22.75 23.17 3,355,457 -0.54(-2.29%)
Jul 09, 2008 25.29 25.36 23.56 23.71 2,313,603 -1.48(-5.87%)
Jul 08, 2008 24.15 25.21 23.53 25.19 2,256,792 +1.10(+4.58%)
Jul 07, 2008 24.94 25.34 23.72 24.08 1,976,905 -0.72(-2.90%)
Jul 04, 2008 25.31 25.31 24.58 24.81 634,016 +0.00(+0.00%)
Jul 03, 2008 25.31 25.31 24.58 24.81 634,016 -0.18(-0.74%)
Jul 02, 2008 25.64 25.82 24.97 24.99 2,427,109 -0.48(-1.90%)
Jul 01, 2008 25.07 25.76 24.55 25.47 2,948,089 -0.08(-0.33%)
Jun 30, 2008 26.08 26.33 25.51 25.56 1,073,639 -0.74(-2.83%)
Jun 27, 2008 26.63 26.75 25.79 26.30 2,341,108 -0.28(-1.04%)
Jun 26, 2008 27.04 27.30 26.53 26.58 1,472,246 -1.14(-4.12%)
Jun 25, 2008 27.88 28.35 27.59 27.72 1,691,685 +0.11(+0.42%)
Jun 24, 2008 27.17 27.97 26.90 27.60 2,099,811 +0.15(+0.56%)
Jun 23, 2008 28.21 28.28 27.31 27.45 957,151 -0.67(-2.40%)
Jun 20, 2008 28.60 28.71 27.90 28.12 2,004,163 -0.83(-2.86%)
Jun 19, 2008 28.84 29.07 28.23 28.95 1,854,042 +0.06(+0.21%)
Jun 18, 2008 28.65 29.10 28.28 28.89 2,728,546 -0.33(-1.13%)
Jun 17, 2008 30.21 30.37 29.17 29.22 3,385,449 -0.77(-2.56%)
Jun 16, 2008 29.20 30.02 29.08 29.99 2,787,389 +0.48(+1.64%)
Jun 13, 2008 28.06 29.50 28.05 29.50 6,223,107 +1.59(+5.68%)
Jun 12, 2008 28.11 28.55 27.48 27.92 2,261,239 +0.34(+1.25%)
Jun 11, 2008 28.68 28.74 27.53 27.57 2,466,415 -1.06(-3.69%)
Jun 10, 2008 28.64 28.92 28.08 28.63 2,099,093 +0.15(+0.51%)
Jun 09, 2008 29.19 29.23 28.05 28.48 1,078,912 -0.60(-2.06%)
Jun 06, 2008 30.19 30.19 27.22 29.08 1,595,942 -1.23(-4.05%)
Jun 05, 2008 29.47 30.40 29.41 30.31 2,835,882 +1.13(+3.89%)
Jun 04, 2008 29.16 30.00 29.07 29.17 4,595,405 -0.17(-0.57%)
Jun 03, 2008 29.72 29.89 28.77 29.34 5,536,957 -0.28(-0.96%)
Jun 02, 2008 30.44 30.44 29.21 29.63 3,924,551 -0.87(-2.84%)
May 30, 2008 30.88 30.91 30.48 30.49 396,425 -0.17(-0.55%)
May 29, 2008 30.11 31.04 30.11 30.66 1,175,834 +0.50(+1.65%)
May 28, 2008 30.59 30.59 29.69 30.16 2,508,551 -0.12(-0.40%)
May 27, 2008 29.85 30.32 29.78 30.28 1,141,070 +0.35(+1.18%)
May 26, 2008 30.28 30.35 29.69 29.93 0 +0.00(+0.00%)
May 23, 2008 30.28 30.35 29.69 29.93 1,965,702 -0.50(-1.64%)
May 22, 2008 30.42 30.75 30.19 30.43 2,865,817 +0.09(+0.30%)
May 21, 2008 31.51 31.53 30.25 30.34 2,838,586 -1.09(-3.46%)
May 20, 2008 31.69 31.75 31.17 31.43 998,132 -0.52(-1.63%)
May 19, 2008 32.29 32.78 31.81 31.95 1,166,107 -0.31(-0.95%)
May 16, 2008 32.64 32.71 32.09 32.25 706,450 -0.34(-1.06%)
May 15, 2008 31.94 32.64 31.94 32.60 760,246 +0.51(+1.60%)
May 14, 2008 32.20 32.35 31.96 32.09 1,467,484 +0.18(+0.55%)
May 13, 2008 32.45 32.45 31.78 31.91 458,433 -0.32(-1.00%)
May 12, 2008 31.58 32.31 31.58 32.23 1,012,171 +0.75(+2.39%)
May 09, 2008 31.16 32.09 31.16 31.48 1,129,960 -0.11(-0.36%)
May 08, 2008 31.95 32.00 31.21 31.59 2,907,276 -0.28(-0.89%)
May 07, 2008 32.98 33.13 31.87 31.88 1,554,472 -0.85(-2.60%)
May 06, 2008 32.51 32.81 31.94 32.73 1,281,281 +0.02(+0.05%)
May 05, 2008 32.97 33.23 32.61 32.71 1,212,919 -0.31(-0.95%)
May 02, 2008 33.58 33.58 32.81 33.03 1,317,165 +0.20(+0.61%)
May 01, 2008 31.56 32.94 31.52 32.83 733,657 +1.29(+4.08%)
Apr 30, 2008 31.94 32.27 31.43 31.54 740,308 -0.30(-0.94%)
Apr 29, 2008 32.02 32.02 31.49 31.84 834,590 -0.14(-0.43%)
Apr 28, 2008 32.02 32.31 31.82 31.98 523,272 +0.03(+0.10%)
Apr 25, 2008 31.87 32.05 31.36 31.95 1,116,982 +0.38(+1.21%)
Apr 24, 2008 30.51 31.79 30.47 31.56 1,419,353 +1.13(+3.70%)
Apr 23, 2008 30.32 30.87 30.17 30.44 854,912 +0.08(+0.28%)
Apr 22, 2008 30.63 30.64 30.09 30.35 1,032,208 -0.53(-1.71%)
Apr 21, 2008 31.12 31.12 30.70 30.88 781,515 -0.31(-1.01%)
Apr 18, 2008 31.47 31.79 31.07 31.20 2,311,700 +0.80(+2.62%)
Apr 17, 2008 29.69 30.56 29.56 30.40 1,984,551 +0.53(+1.77%)
Apr 16, 2008 29.33 29.93 29.30 29.87 1,481,511 +0.84(+2.90%)
Apr 15, 2008 29.00 29.09 28.44 29.03 1,857,668 +0.36(+1.26%)
Apr 14, 2008 29.08 29.17 28.55 28.67 1,225,778 -0.57(-1.94%)
Apr 11, 2008 29.46 29.93 29.10 29.23 2,004,497 -0.61(-2.03%)
Apr 10, 2008 29.88 30.39 29.63 29.84 1,703,568 -0.09(-0.31%)
Apr 09, 2008 31.04 31.11 29.93 29.93 2,565,429 -1.03(-3.32%)
Apr 08, 2008 31.07 31.40 30.72 30.96 1,286,684 -0.43(-1.37%)
Apr 07, 2008 31.36 31.85 31.10 31.39 1,261,572 +0.54(+1.76%)
Apr 04, 2008 31.39 31.46 30.75 30.84 1,606,022 -0.42(-1.35%)
Apr 03, 2008 30.80 31.70 30.40 31.27 2,661,799 +0.34(+1.09%)
Apr 02, 2008 31.04 31.65 30.66 30.93 1,987,575 +0.07(+0.22%)
Apr 01, 2008 29.68 30.94 29.24 30.86 6,367,033 +2.31(+8.09%)
Mar 31, 2008 28.41 29.06 27.89 28.55 1,869,282 +0.25(+0.89%)
Mar 28, 2008 29.06 29.33 28.22 28.30 6,053,615 -0.78(-2.69%)
Mar 27, 2008 30.27 30.41 28.91 29.08 6,062,876 -1.10(-3.66%)
Mar 26, 2008 30.48 30.61 29.99 30.18 3,704,648 -0.68(-2.21%)
Mar 25, 2008 30.77 31.30 30.34 30.87 2,742,849 +0.21(+0.70%)
Mar 24, 2008 30.60 31.53 30.27 30.65 7,315,655 +0.44(+1.45%)
Mar 21, 2008 28.31 30.26 28.01 30.22 3,880,781 +0.00(+0.00%)
Mar 20, 2008 28.31 30.26 28.01 30.22 3,880,781 +2.06(+7.32%)
Mar 19, 2008 29.68 29.88 28.03 28.15 5,368,136 -1.10(-3.75%)
Mar 18, 2008 27.67 29.36 27.64 29.25 7,771,780 +3.01(+11.48%)
Mar 17, 2008 27.19 27.64 24.68 26.24 8,906,628 -2.71(-9.37%)
Mar 14, 2008 31.39 31.39 28.67 28.95 8,705,407 -2.00(-6.46%)
Mar 13, 2008 29.64 31.22 29.23 30.95 3,933,735 +0.41(+1.36%)
Mar 12, 2008 31.38 31.72 30.48 30.54 2,216,693 -0.62(-1.99%)
Mar 11, 2008 30.45 31.16 29.32 31.16 12,428,168 +2.34(+8.14%)
Mar 10, 2008 30.14 30.34 28.81 28.81 7,244,133 -1.43(-4.74%)
Mar 07, 2008 29.93 31.02 29.65 30.25 3,817,128 -0.17(-0.55%)
Mar 06, 2008 31.38 31.38 30.32 30.41 1,924,699 -1.28(-4.04%)
Mar 05, 2008 31.83 32.32 31.34 31.69 1,298,500 +0.04(+0.12%)
Mar 04, 2008 31.49 31.78 30.95 31.66 3,193,552 -0.21(-0.67%)
Mar 03, 2008 32.12 32.18 31.59 31.87 977,923 -0.16(-0.50%)
Feb 29, 2008 33.17 33.23 31.95 32.03 5,205,052 -1.68(-4.98%)
Feb 28, 2008 34.48 34.48 33.59 33.71 637,835 -1.16(-3.34%)
Feb 27, 2008 34.16 35.11 34.16 34.87 1,291,358 +0.31(+0.91%)
Feb 26, 2008 34.18 35.05 34.02 34.56 977,494 +0.07(+0.19%)
Feb 25, 2008 33.80 34.63 33.41 34.49 3,220,593 +0.55(+1.63%)
Feb 22, 2008 33.52 33.94 32.84 33.94 1,241,232 +0.42(+1.26%)
Feb 21, 2008 34.15 34.34 33.46 33.52 1,439,481 -0.46(-1.36%)
Feb 20, 2008 32.81 34.13 32.52 33.98 6,932,242 +0.99(+3.00%)
Feb 19, 2008 34.21 34.36 32.95 32.99 5,267,171 -0.96(-2.82%)
Feb 18, 2008 33.68 33.95 33.27 33.95 0 +0.00(+0.00%)
Feb 15, 2008 33.68 33.95 33.27 33.95 5,613,309 +0.08(+0.23%)
Feb 14, 2008 34.38 34.50 33.79 33.87 4,794,675 -0.41(-1.21%)
Feb 13, 2008 34.39 34.48 33.63 34.28 2,201,945 +0.29(+0.86%)
Feb 12, 2008 34.48 34.74 33.63 33.99 1,530,066 -0.04(-0.11%)
Feb 11, 2008 34.18 34.43 33.66 34.03 1,588,666 -0.07(-0.20%)
Feb 08, 2008 34.51 34.56 33.74 34.10 2,065,396 -0.44(-1.29%)
Feb 07, 2008 33.83 35.12 33.71 34.54 2,436,565 +0.91(+2.70%)
Feb 06, 2008 35.03 35.14 33.59 33.64 2,318,433 -1.24(-3.57%)
Feb 05, 2008 36.18 36.44 34.88 34.88 5,595,414 -2.19(-5.91%)
Feb 04, 2008 37.72 37.72 36.90 37.07 1,462,011 -0.50(-1.33%)
Feb 01, 2008 37.28 37.73 36.81 37.57 1,555,128 +0.38(+1.03%)
Jan 31, 2008 35.64 37.51 35.54 37.19 3,398,720 +0.81(+2.23%)
Jan 30, 2008 36.55 37.83 36.24 36.38 3,864,016 -0.25(-0.69%)
Jan 29, 2008 36.78 36.80 35.97 36.63 1,469,530 +0.21(+0.57%)
Jan 28, 2008 35.82 36.43 35.14 36.42 1,990,204 +1.06(+2.99%)
Jan 25, 2008 36.68 37.00 35.23 35.36 3,444,234 -0.98(-2.70%)
Jan 24, 2008 36.29 36.73 35.95 36.35 2,473,831 +0.33(+0.91%)
Jan 23, 2008 33.41 36.05 33.20 36.02 3,172,098 +1.83(+5.36%)
Jan 22, 2008 31.24 34.77 31.24 34.18 3,054,442 +0.81(+2.43%)
Jan 21, 2008 33.59 33.92 32.49 33.37 0 +0.00(+0.00%)
Jan 18, 2008 33.59 33.92 32.49 33.37 2,915,646 +0.17(+0.51%)
Jan 17, 2008 35.33 35.44 33.09 33.20 3,666,238 -2.11(-5.97%)
Jan 16, 2008 34.87 35.95 34.58 35.31 2,255,599 +0.20(+0.57%)
Jan 15, 2008 36.12 36.20 35.09 35.11 1,883,719 -1.57(-4.28%)
Jan 14, 2008 36.41 36.74 36.23 36.68 1,257,139 +0.52(+1.44%)
Jan 11, 2008 35.79 36.81 35.60 36.16 2,411,258 +0.11(+0.30%)
Jan 10, 2008 34.27 36.59 34.27 36.05 3,989,254 +1.07(+3.07%)
Jan 09, 2008 34.42 35.01 33.53 34.98 2,187,558 +0.42(+1.22%)
Jan 08, 2008 36.12 36.36 34.51 34.56 2,444,377 -1.31(-3.65%)
Jan 07, 2008 36.45 36.51 35.31 35.87 1,891,483 -0.41(-1.12%)
Jan 04, 2008 37.15 37.17 36.06 36.28 1,717,988 -1.44(-3.82%)
Jan 03, 2008 38.28 38.33 37.61 37.72 924,699 -0.44(-1.16%)
Jan 02, 2008 39.28 39.28 38.01 38.16 1,028,376 -1.04(-2.66%)
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.