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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 22.30 22.12 22.12 22.12 109,878 -0.07(-0.32%)
Dec 30, 2009 22.09 22.22 22.06 22.19 58,572 -0.01(-0.04%)
Dec 29, 2009 22.28 22.28 22.18 22.20 570,971 +0.00(+0.00%)
Dec 28, 2009 22.36 22.36 22.14 22.20 58,085 -0.02(-0.07%)
Dec 24, 2009 22.21 22.25 22.14 22.21 6,957 +0.06(+0.28%)
Dec 23, 2009 22.19 22.19 22.09 22.15 39,502 +0.07(+0.32%)
Dec 22, 2009 21.90 22.11 21.87 22.08 879,928 +0.22(+1.01%)
Dec 21, 2009 21.69 21.87 21.66 21.86 123,285 +0.24(+1.13%)
Dec 18, 2009 21.39 21.62 21.26 21.62 295,313 +0.28(+1.29%)
Dec 17, 2009 21.57 21.62 21.33 21.34 385,863 -0.28(-1.27%)
Dec 16, 2009 21.44 21.70 21.44 21.62 69,505 +0.29(+1.36%)
Dec 15, 2009 21.46 21.49 21.31 21.33 496,395 -0.22(-1.02%)
Dec 14, 2009 21.50 21.58 21.47 21.55 552,685 +0.08(+0.37%)
Dec 11, 2009 21.44 21.47 21.37 21.47 53,069 +0.12(+0.55%)
Dec 10, 2009 21.45 21.47 21.30 21.35 280,088 -0.04(-0.18%)
Dec 09, 2009 21.29 21.47 21.14 21.39 390,363 +0.15(+0.70%)
Dec 08, 2009 21.23 21.37 21.13 21.24 1,013,929 -0.19(-0.88%)
Dec 07, 2009 21.62 21.70 21.34 21.43 2,207,779 -0.29(-1.34%)
Dec 04, 2009 21.80 21.81 21.34 21.72 1,080,980 +0.29(+1.36%)
Dec 03, 2009 21.88 21.93 21.40 21.43 150,263 -0.30(-1.38%)
Dec 02, 2009 21.79 21.91 21.66 21.73 296,971 -0.04(-0.18%)
Dec 01, 2009 21.80 21.89 21.62 21.77 1,164,289 +0.10(+0.47%)
Nov 30, 2009 21.33 21.67 21.26 21.66 2,369,522 +0.35(+1.66%)
Nov 27, 2009 21.31 21.57 20.90 21.31 1,162,072 -0.55(-2.52%)
Nov 25, 2009 22.13 22.13 21.84 21.86 642,680 -0.13(-0.61%)
Nov 24, 2009 22.14 22.14 21.81 21.99 240,112 -0.16(-0.71%)
Nov 23, 2009 22.33 22.43 22.08 22.15 153,819 +0.00(+0.00%)
Nov 20, 2009 22.11 22.21 22.00 22.15 155,223 -0.09(-0.42%)
Nov 19, 2009 22.47 22.50 22.10 22.25 212,682 -0.42(-1.84%)
Nov 18, 2009 22.64 22.67 22.47 22.66 99,115 -0.02(-0.10%)
Nov 17, 2009 22.73 22.79 22.58 22.69 89,620 -0.13(-0.55%)
Nov 16, 2009 22.90 22.97 22.65 22.81 435,433 +0.31(+1.40%)
Nov 13, 2009 22.44 22.61 22.31 22.50 136,656 -0.01(-0.04%)
Nov 12, 2009 22.70 22.86 22.49 22.50 240,962 -0.25(-1.11%)
Nov 11, 2009 22.71 22.97 22.63 22.76 217,849 +0.27(+1.19%)
Nov 10, 2009 22.50 22.59 22.36 22.49 237,903 -0.09(-0.42%)
Nov 09, 2009 22.23 22.59 22.16 22.58 598,231 +0.60(+2.72%)
Nov 06, 2009 21.66 22.00 21.58 21.99 703,034 +0.13(+0.58%)
Nov 05, 2009 21.57 21.88 21.52 21.86 92,339 +0.48(+2.24%)
Nov 04, 2009 21.79 21.92 21.33 21.38 415,814 -0.24(-1.09%)
Nov 03, 2009 21.36 21.67 21.23 21.62 617,174 +0.02(+0.11%)
Nov 02, 2009 21.67 21.88 21.07 21.59 416,020 -0.04(-0.18%)
Oct 30, 2009 22.38 22.39 21.52 21.63 565,539 -0.91(-4.05%)
Oct 29, 2009 22.09 22.58 21.95 22.54 461,104 +0.60(+2.72%)
Oct 28, 2009 22.57 22.66 21.90 21.95 707,729 -0.68(-3.02%)
Oct 27, 2009 23.05 23.05 22.54 22.63 289,687 -0.35(-1.51%)
Oct 26, 2009 23.37 23.65 22.87 22.98 366,632 -0.27(-1.15%)
Oct 23, 2009 23.35 23.37 23.15 23.24 466,481 -0.32(-1.37%)
Oct 22, 2009 23.26 23.57 23.10 23.57 100,997 +0.41(+1.77%)
Oct 21, 2009 23.57 23.83 23.16 23.16 266,376 -0.46(-1.96%)
Oct 20, 2009 23.60 23.67 23.46 23.62 400,472 -0.26(-1.09%)
Oct 19, 2009 23.78 23.97 23.63 23.88 404,103 +0.13(+0.56%)
Oct 16, 2009 23.68 23.85 23.56 23.75 315,939 -0.18(-0.76%)
Oct 15, 2009 23.98 23.98 23.74 23.93 412,655 -0.26(-1.07%)
Oct 14, 2009 23.64 24.22 23.64 24.19 522,827 +0.84(+3.60%)
Oct 13, 2009 23.41 23.42 23.20 23.35 289,912 -0.21(-0.90%)
Oct 12, 2009 23.61 23.74 23.39 23.56 200,396 -0.05(-0.20%)
Oct 09, 2009 23.42 23.61 23.34 23.61 358,241 +0.20(+0.87%)
Oct 08, 2009 23.41 23.61 23.36 23.40 119,356 +0.18(+0.79%)
Oct 07, 2009 23.00 23.22 22.93 23.22 124,788 +0.10(+0.43%)
Oct 06, 2009 23.03 23.29 22.83 23.12 382,812 +0.27(+1.17%)
Oct 05, 2009 22.55 22.85 22.45 22.85 154,461 +0.46(+2.04%)
Oct 02, 2009 22.18 22.67 22.14 22.39 222,806 -0.10(-0.45%)
Oct 01, 2009 23.05 23.05 22.46 22.50 781,757 -0.68(-2.92%)
Sep 30, 2009 23.40 23.40 22.84 23.17 628,507 +0.01(+0.03%)
Sep 29, 2009 23.18 23.37 23.13 23.17 90,268 +0.02(+0.07%)
Sep 28, 2009 22.69 23.15 22.63 23.15 92,652 +0.76(+3.41%)
Sep 25, 2009 22.55 22.82 22.18 22.39 221,028 -0.29(-1.28%)
Sep 24, 2009 23.33 23.35 22.53 22.68 424,572 -0.61(-2.60%)
Sep 23, 2009 23.67 23.79 23.26 23.28 153,724 -0.32(-1.37%)
Sep 22, 2009 23.36 23.65 23.20 23.61 165,984 +0.46(+2.01%)
Sep 21, 2009 22.97 23.22 22.89 23.14 226,311 +0.00(+0.00%)
Sep 18, 2009 23.03 23.25 22.86 23.14 166,631 +0.22(+0.96%)
Sep 17, 2009 22.91 23.19 22.77 22.92 279,370 +0.48(+2.13%)
Sep 16, 2009 22.47 22.91 22.39 22.44 411,462 +0.10(+0.47%)
Sep 15, 2009 22.27 22.48 22.05 22.34 491,452 +0.15(+0.67%)
Sep 14, 2009 22.11 22.22 21.58 22.19 187,226 +0.35(+1.58%)
Sep 11, 2009 22.12 22.14 21.84 21.84 100,303 -0.17(-0.79%)
Sep 10, 2009 21.82 22.05 21.61 22.02 127,527 +0.21(+0.97%)
Sep 09, 2009 21.54 21.91 21.47 21.80 76,524 +0.28(+1.28%)
Sep 08, 2009 21.39 21.55 21.33 21.53 101,950 +0.33(+1.56%)
Sep 04, 2009 21.15 21.20 20.92 21.20 100,759 +0.16(+0.75%)
Sep 03, 2009 20.85 21.08 20.77 21.04 261,739 +0.28(+1.33%)
Sep 02, 2009 20.77 21.11 20.67 20.77 591,011 -0.11(-0.53%)
Sep 01, 2009 21.77 21.92 20.85 20.88 612,443 -0.94(-4.32%)
Aug 31, 2009 21.51 21.84 21.26 21.82 243,983 +0.14(+0.65%)
Aug 28, 2009 21.84 21.84 21.44 21.68 189,870 +0.13(+0.62%)
Aug 27, 2009 21.52 21.55 21.17 21.55 285,715 +0.07(+0.33%)
Aug 26, 2009 21.29 21.56 21.29 21.47 288,236 +0.03(+0.15%)
Aug 25, 2009 21.28 21.58 21.27 21.44 675,324 +0.28(+1.34%)
Aug 24, 2009 21.48 21.58 21.14 21.16 265,878 -0.15(-0.70%)
Aug 21, 2009 21.29 21.39 21.19 21.31 269,685 +0.20(+0.93%)
Aug 20, 2009 20.63 21.12 20.63 21.11 263,683 +0.35(+1.70%)
Aug 19, 2009 20.52 20.83 20.42 20.76 308,933 +0.04(+0.19%)
Aug 18, 2009 20.52 20.79 20.52 20.72 251,150 +0.13(+0.65%)
Aug 17, 2009 20.74 20.74 20.39 20.59 279,478 -0.61(-2.86%)
Aug 14, 2009 21.62 21.62 21.00 21.19 247,979 -0.38(-1.75%)
Aug 13, 2009 21.73 21.73 21.34 21.57 413,545 +0.06(+0.26%)
Aug 12, 2009 20.98 21.66 20.98 21.51 289,648 +0.49(+2.32%)
Aug 11, 2009 21.29 21.42 21.01 21.03 440,243 -0.39(-1.80%)
Aug 10, 2009 21.50 21.66 21.25 21.41 354,613 -0.26(-1.20%)
Aug 07, 2009 21.44 21.98 21.26 21.67 471,950 +0.53(+2.53%)
Aug 06, 2009 21.54 21.55 21.02 21.14 168,171 -0.14(-0.67%)
Aug 05, 2009 21.21 21.36 20.93 21.28 224,332 +0.17(+0.78%)
Aug 04, 2009 20.99 21.18 20.92 21.11 339,482 +0.06(+0.30%)
Aug 03, 2009 21.20 21.26 20.90 21.05 551,747 +0.15(+0.71%)
Jul 31, 2009 20.99 21.03 20.74 20.90 743,441 -0.02(-0.11%)
Jul 30, 2009 20.68 21.14 20.55 20.92 477,029 +0.52(+2.54%)
Jul 29, 2009 20.30 20.45 20.22 20.41 358,731 +0.08(+0.39%)
Jul 28, 2009 20.48 20.48 20.18 20.33 564,639 -0.23(-1.11%)
Jul 27, 2009 20.53 20.77 20.44 20.55 513,411 +0.13(+0.65%)
Jul 24, 2009 20.49 20.49 20.09 20.42 953 -0.02(-0.08%)
Jul 23, 2009 19.92 20.55 19.80 20.44 475,314 +0.54(+2.73%)
Jul 22, 2009 19.70 19.98 19.70 19.89 557,588 -0.01(-0.04%)
Jul 21, 2009 20.23 20.23 19.72 19.90 517,412 -0.05(-0.28%)
Jul 20, 2009 19.82 20.04 19.82 19.96 320,376 +0.30(+1.52%)
Jul 17, 2009 19.76 19.89 19.59 19.66 319,779 -0.18(-0.91%)
Jul 16, 2009 19.78 19.96 19.51 19.84 269,498 +0.00(+0.00%)
Jul 15, 2009 19.52 20.00 19.45 19.84 775,765 +0.65(+3.40%)
Jul 14, 2009 19.23 19.33 19.02 19.19 401,403 -0.09(-0.49%)
Jul 13, 2009 18.79 19.30 18.79 19.28 308,239 +0.81(+4.38%)
Jul 10, 2009 18.33 18.52 18.31 18.47 314,952 -0.01(-0.04%)
Jul 09, 2009 18.48 18.66 18.42 18.48 225,493 +0.24(+1.34%)
Jul 08, 2009 18.77 18.78 17.94 18.23 697,691 -0.52(-2.77%)
Jul 07, 2009 19.38 19.46 18.74 18.75 153,410 -0.68(-3.48%)
Jul 06, 2009 19.29 19.47 19.19 19.43 124,766 -0.12(-0.60%)
Jul 02, 2009 19.88 19.89 19.54 19.55 205,269 -0.56(-2.78%)
Jul 01, 2009 20.22 20.26 20.06 20.11 167,466 -0.02(-0.12%)
Jun 30, 2009 20.41 20.41 19.94 20.13 178,492 -0.21(-1.04%)
Jun 29, 2009 20.30 20.44 20.11 20.34 163,778 +0.18(+0.90%)
Jun 26, 2009 19.73 20.27 19.71 20.16 152,934 +0.32(+1.63%)
Jun 25, 2009 19.71 19.87 19.67 19.84 537,691 +0.48(+2.48%)
Jun 24, 2009 19.10 19.54 19.08 19.36 355,899 +0.30(+1.57%)
Jun 23, 2009 19.01 19.11 18.67 19.06 388,577 +0.17(+0.92%)
Jun 22, 2009 19.63 19.82 18.79 18.89 432,241 -1.01(-5.06%)
Jun 19, 2009 19.82 20.00 19.76 19.89 255,829 +0.19(+0.96%)
Jun 18, 2009 19.58 19.82 19.55 19.71 311,394 +0.06(+0.32%)
Jun 17, 2009 19.89 19.95 19.45 19.64 814,821 -0.42(-2.08%)
Jun 16, 2009 20.42 20.48 19.86 20.06 249,183 -0.38(-1.85%)
Jun 15, 2009 20.59 20.59 20.19 20.44 590,605 -0.30(-1.44%)
Jun 12, 2009 20.48 20.77 20.38 20.74 485,226 +0.11(+0.53%)
Jun 11, 2009 20.58 20.87 20.51 20.63 861,577 +0.13(+0.65%)
Jun 10, 2009 21.17 21.17 20.22 20.49 840,082 -0.50(-2.36%)
Jun 09, 2009 21.06 21.18 20.88 20.99 613,367 +0.09(+0.41%)
Jun 08, 2009 20.74 21.08 20.63 20.90 342,910 -0.15(-0.71%)
Jun 05, 2009 21.52 21.52 20.89 21.05 676,539 -0.05(-0.22%)
Jun 04, 2009 20.63 21.14 20.55 21.10 627,987 +0.61(+2.99%)
Jun 03, 2009 20.64 20.64 20.28 20.48 392,679 -0.21(-1.03%)
Jun 02, 2009 20.34 20.82 20.30 20.70 752,542 +0.24(+1.19%)
Jun 01, 2009 20.41 20.71 20.24 20.45 802,747 +0.23(+1.13%)
May 29, 2009 19.78 20.22 19.53 20.22 568,430 +0.53(+2.72%)
May 28, 2009 19.34 19.71 19.08 19.69 581,393 +0.62(+3.26%)
May 27, 2009 19.59 19.87 19.04 19.07 819,684 -0.46(-2.38%)
May 26, 2009 18.72 19.56 18.68 19.53 680,051 +0.62(+3.28%)
May 22, 2009 18.88 19.22 18.84 18.91 393,553 +0.09(+0.50%)
May 21, 2009 18.49 18.88 18.46 18.82 900,802 +0.02(+0.13%)
May 20, 2009 19.35 19.50 18.65 18.79 1,087,561 -0.33(-1.73%)
May 19, 2009 19.26 19.58 19.01 19.12 753,011 -0.09(-0.45%)
May 18, 2009 18.35 19.26 18.35 19.21 576,289 +1.09(+6.03%)
May 15, 2009 18.26 18.41 18.01 18.12 1,009,619 -0.12(-0.65%)
May 14, 2009 17.76 18.47 17.76 18.23 1,601,325 +0.36(+2.02%)
May 13, 2009 18.16 18.34 17.76 17.87 1,371,077 -0.72(-3.89%)
May 12, 2009 19.01 19.01 18.07 18.60 977,562 -0.14(-0.76%)
May 11, 2009 19.38 19.38 18.69 18.74 2,057,674 -0.85(-4.34%)
May 08, 2009 18.89 19.60 18.64 19.59 941,331 +1.09(+5.91%)
May 07, 2009 19.80 19.80 18.47 18.49 934,094 -0.92(-4.74%)
May 06, 2009 19.21 19.53 18.79 19.41 692,288 +0.47(+2.49%)
May 05, 2009 18.82 19.08 18.73 18.94 522,597 -0.11(-0.56%)
May 04, 2009 18.43 19.05 18.42 19.05 442,426 +0.85(+4.65%)
May 01, 2009 17.94 18.29 17.87 18.20 586,386 +0.30(+1.67%)
Apr 30, 2009 18.28 18.45 17.87 17.90 834,086 +0.01(+0.04%)
Apr 29, 2009 17.41 18.05 17.30 17.90 522,385 +0.36(+2.06%)
Apr 28, 2009 17.32 17.82 17.30 17.54 405,981 -0.17(-0.98%)
Apr 27, 2009 17.79 17.96 16.87 17.71 841,003 -0.16(-0.88%)
Apr 24, 2009 18.10 18.19 17.64 17.87 1,279,621 -0.24(-1.30%)
Apr 23, 2009 17.40 18.20 17.40 18.10 919,852 +0.63(+3.60%)
Apr 22, 2009 17.37 18.27 17.31 17.47 665,023 -0.27(-1.51%)
Apr 21, 2009 16.58 17.79 16.47 17.74 952,244 +0.83(+4.88%)
Apr 20, 2009 17.69 18.34 16.86 16.91 483,076 -1.22(-6.72%)
Apr 17, 2009 17.85 18.43 17.66 18.13 474,605 +0.28(+1.54%)
Apr 16, 2009 17.93 18.05 17.39 17.86 391,776 +0.17(+0.93%)
Apr 15, 2009 17.08 17.82 16.85 17.69 925,117 +0.43(+2.51%)
Apr 14, 2009 17.94 18.11 17.18 17.26 868,835 -0.95(-5.22%)
Apr 13, 2009 17.51 18.41 17.33 18.21 540,563 +0.57(+3.21%)
Apr 09, 2009 17.13 17.65 16.75 17.65 572,472 +1.33(+8.14%)
Apr 08, 2009 16.40 16.42 15.96 16.32 623,475 +0.06(+0.39%)
Apr 07, 2009 16.30 16.71 16.25 16.25 393,363 -0.50(-2.96%)
Apr 06, 2009 16.89 17.02 16.55 16.75 727,557 -0.35(-2.07%)
Apr 03, 2009 16.45 17.13 16.39 17.10 381,758 +0.65(+3.97%)
Apr 02, 2009 16.59 16.76 16.43 16.45 780,764 +0.53(+3.31%)
Apr 01, 2009 15.58 16.06 15.44 15.92 479,353 +0.22(+1.40%)
Mar 31, 2009 15.39 16.02 15.20 15.70 632,471 +0.60(+3.96%)
Mar 30, 2009 15.61 15.61 14.87 15.11 612,393 -1.56(-9.34%)
Mar 26, 2009 16.54 16.84 16.26 16.66 743,269 +0.27(+1.63%)
Mar 25, 2009 16.09 16.65 15.54 16.39 1,170,374 +0.41(+2.56%)
Mar 24, 2009 16.54 16.80 15.98 15.99 1,298,915 -0.68(-4.06%)
Mar 23, 2009 15.87 16.66 15.83 16.66 626,840 +1.86(+12.59%)
Mar 20, 2009 15.26 15.26 14.72 14.80 772,467 -0.28(-1.88%)
Mar 19, 2009 16.47 16.47 15.06 15.08 1,577,180 -0.97(-6.07%)
Mar 18, 2009 14.96 16.12 14.89 16.06 1,537,666 +0.97(+6.44%)
Mar 17, 2009 14.33 15.11 14.15 15.09 1,053,749 +0.74(+5.13%)
Mar 16, 2009 14.92 15.16 14.33 14.35 1,693,288 -0.54(-3.64%)
Mar 13, 2009 14.95 14.97 14.39 14.89 0 +0.18(+1.23%)
Mar 12, 2009 13.93 14.80 13.58 14.71 804,083 +0.85(+6.13%)
Mar 11, 2009 13.81 14.10 13.44 13.86 867,672 +0.43(+3.22%)
Mar 10, 2009 12.25 13.45 12.25 13.43 847,351 +1.42(+11.85%)
Mar 09, 2009 11.88 12.37 11.88 12.01 663,764 -0.13(-1.10%)
Mar 06, 2009 12.52 12.64 11.78 12.14 0 -0.16(-1.28%)
Mar 05, 2009 12.86 12.90 12.29 12.30 336,778 -0.68(-5.27%)
Mar 04, 2009 12.84 13.32 12.64 12.98 329,570 +0.24(+1.85%)
Mar 02, 2009 13.12 13.20 12.68 12.75 544,865 -0.67(-4.98%)
Feb 27, 2009 13.52 13.92 13.38 13.41 0 -0.50(-3.56%)
Feb 26, 2009 14.31 14.44 13.80 13.91 302,826 -0.05(-0.34%)
Feb 25, 2009 14.03 14.44 13.67 13.96 343,643 -0.19(-1.33%)
Feb 24, 2009 13.21 14.17 13.06 14.15 311,913 +1.17(+9.03%)
Feb 23, 2009 13.91 14.12 12.97 12.97 369,252 -0.81(-5.88%)
Feb 20, 2009 13.41 14.04 13.14 13.78 545,989 -0.04(-0.28%)
Feb 19, 2009 14.19 14.47 13.78 13.82 396,344 -0.31(-2.22%)
Feb 18, 2009 14.42 14.42 13.76 14.14 199,357 +0.02(+0.11%)
Feb 17, 2009 14.48 14.64 14.12 14.12 349,789 -1.05(-6.94%)
Feb 13, 2009 15.28 15.41 15.05 15.18 545,453 -0.19(-1.23%)
Feb 12, 2009 14.89 15.40 14.63 15.36 214,028 +0.15(+0.98%)
Feb 11, 2009 14.92 15.31 14.81 15.22 147,635 +0.37(+2.49%)
Feb 10, 2009 15.59 15.94 14.70 14.85 598,717 -1.01(-6.35%)
Feb 09, 2009 15.73 15.97 15.47 15.85 248,939 +0.09(+0.60%)
Feb 06, 2009 15.49 15.83 15.40 15.76 317,858 +0.54(+3.57%)
Feb 05, 2009 14.55 15.47 14.55 15.22 367,373 +0.64(+4.37%)
Feb 04, 2009 14.38 14.95 14.38 14.58 269,638 +0.24(+1.64%)
Feb 03, 2009 14.08 14.48 13.99 14.34 393,566 +0.28(+1.96%)
Feb 02, 2009 13.74 14.13 13.60 14.07 420,770 -0.16(-1.11%)
Jan 30, 2009 14.66 14.80 14.04 14.22 0 -0.29(-2.00%)
Jan 29, 2009 15.07 15.10 14.48 14.52 185,376 -0.96(-6.20%)
Jan 28, 2009 14.63 15.50 14.63 15.47 242,284 +1.26(+8.85%)
Jan 27, 2009 14.08 14.26 13.83 14.22 143,472 +0.44(+3.20%)
Jan 26, 2009 14.07 14.59 13.55 13.78 1,589,521 -0.24(-1.68%)
Jan 23, 2009 12.97 14.08 12.97 14.01 1,158,017 +0.53(+3.91%)
Jan 22, 2009 13.36 14.07 12.97 13.49 583,401 -0.32(-2.33%)
Jan 21, 2009 12.73 13.84 12.59 13.81 328,078 +1.38(+11.07%)
Jan 20, 2009 13.77 13.77 12.40 12.43 633,858 -1.68(-11.92%)
Jan 16, 2009 14.37 14.40 13.39 14.11 444,329 +0.08(+0.56%)
Jan 15, 2009 14.15 14.42 13.33 14.04 631,631 -0.14(-1.00%)
Jan 14, 2009 14.67 14.70 14.00 14.18 352,995 -0.67(-4.50%)
Jan 13, 2009 14.50 15.03 14.43 14.85 698,381 +0.16(+1.07%)
Jan 12, 2009 15.33 15.33 14.48 14.69 205,400 -0.61(-4.01%)
Jan 09, 2009 15.84 15.84 15.30 15.30 304,563 -0.42(-2.70%)
Jan 08, 2009 15.55 15.81 15.45 15.73 621,424 +0.00(+0.00%)
Jan 07, 2009 16.11 16.17 15.63 15.73 174,604 -0.76(-4.63%)
Jan 06, 2009 16.28 16.66 16.12 16.49 189,149 +0.42(+2.64%)
Jan 05, 2009 15.80 16.36 15.73 16.06 143,729 +0.11(+0.69%)
Jan 02, 2009 15.48 16.10 15.27 15.95 0 +0.28(+1.81%)
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.