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 (%)
Jul 30, 2010 20.27 20.43 20.13 20.27 27,792 -0.17(-0.85%)
Jul 29, 2010 20.31 20.58 20.18 20.44 87,861 +0.26(+1.29%)
Jul 28, 2010 20.40 20.40 20.12 20.18 14,873 -0.12(-0.58%)
Jul 27, 2010 20.51 20.57 20.29 20.30 102,721 -0.04(-0.19%)
Jul 26, 2010 19.99 20.36 19.99 20.34 330,615 +0.30(+1.50%)
Jul 23, 2010 19.75 20.11 19.75 20.04 32,848 +0.27(+1.36%)
Jul 22, 2010 19.58 19.84 19.45 19.77 28,822 +0.40(+2.08%)
Jul 21, 2010 19.85 19.90 19.35 19.37 87,979 -0.20(-1.05%)
Jul 20, 2010 18.99 19.61 18.99 19.58 78,229 +0.17(+0.89%)
Jul 19, 2010 19.35 19.45 19.13 19.40 301,467 +0.13(+0.70%)
Jul 16, 2010 19.27 19.76 19.26 19.27 125,793 -0.58(-2.90%)
Jul 15, 2010 19.80 19.90 19.44 19.84 187,987 +0.09(+0.48%)
Jul 14, 2010 19.84 19.84 19.57 19.75 161,542 -0.13(-0.63%)
Jul 13, 2010 19.61 19.95 19.61 19.88 89,612 +0.47(+2.44%)
Jul 12, 2010 19.50 19.50 19.24 19.40 126,335 -0.13(-0.65%)
Jul 09, 2010 19.53 19.55 19.18 19.53 64,973 +0.28(+1.43%)
Jul 08, 2010 19.22 19.41 19.03 19.25 120,687 +0.13(+0.66%)
Jul 07, 2010 18.72 19.18 18.72 19.13 118,095 +0.47(+2.49%)
Jul 06, 2010 18.94 19.02 18.48 18.66 51,993 -0.01(-0.04%)
Jul 02, 2010 18.67 18.94 18.59 18.67 98,641 -0.17(-0.88%)
Jul 01, 2010 18.96 19.11 18.43 18.83 308,862 -0.13(-0.71%)
Jun 30, 2010 19.14 19.46 18.96 18.97 83,005 -0.24(-1.23%)
Jun 29, 2010 19.83 19.85 19.14 19.20 79,371 -1.05(-5.18%)
Jun 25, 2010 20.25 20.33 19.91 20.25 160,432 +0.43(+2.15%)
Jun 24, 2010 20.09 20.17 19.83 19.83 109,848 -0.41(-2.05%)
Jun 23, 2010 20.34 20.41 20.18 20.24 21,490 -0.10(-0.48%)
Jun 22, 2010 20.55 20.78 20.32 20.34 94,311 -0.20(-1.00%)
Jun 21, 2010 21.01 21.01 20.47 20.54 279,717 -0.11(-0.53%)
Jun 18, 2010 20.65 20.72 20.58 20.65 106,140 +0.01(+0.04%)
Jun 17, 2010 20.89 20.91 20.45 20.65 122,882 -0.31(-1.47%)
Jun 16, 2010 20.84 21.10 20.72 20.95 123,447 +0.04(+0.19%)
Jun 15, 2010 20.50 20.93 20.50 20.91 126 +0.48(+2.35%)
Jun 14, 2010 20.66 20.82 20.43 20.43 413,074 -0.19(-0.92%)
Jun 11, 2010 20.42 20.65 20.39 20.62 40,022 +0.30(+1.47%)
Jun 10, 2010 20.08 20.34 19.87 20.32 43,424 +0.52(+2.62%)
Jun 09, 2010 20.13 20.24 19.75 19.80 101,121 -0.22(-1.10%)
Jun 08, 2010 20.04 20.14 19.55 20.02 241,226 +0.04(+0.20%)
Jun 07, 2010 20.47 20.66 19.96 19.98 102,428 -0.49(-2.38%)
Jun 04, 2010 20.47 20.90 20.38 20.47 266,612 -0.69(-3.24%)
Jun 03, 2010 21.18 21.22 20.91 21.16 54,246 +0.06(+0.30%)
Jun 02, 2010 20.48 21.10 20.40 21.10 179,030 +0.66(+3.24%)
Jun 01, 2010 20.65 20.97 20.43 20.43 67,712 -0.44(-2.11%)
May 28, 2010 20.87 21.17 20.81 20.87 64,370 -0.34(-1.60%)
May 27, 2010 20.79 21.21 20.77 21.21 55,154 +0.80(+3.90%)
May 26, 2010 20.67 20.88 20.42 20.42 120,900 -0.06(-0.27%)
May 25, 2010 19.84 20.47 19.80 20.47 217,040 +0.06(+0.31%)
May 24, 2010 20.83 21.02 20.41 20.41 131,706 -0.51(-2.45%)
May 21, 2010 19.95 21.00 19.91 20.92 288,612 +0.66(+3.26%)
May 20, 2010 20.42 20.74 20.26 20.26 278,217 -0.93(-4.38%)
May 19, 2010 21.15 21.39 20.75 21.19 243,808 +0.04(+0.19%)
May 18, 2010 21.98 22.01 21.03 21.15 182,704 -0.68(-3.10%)
May 17, 2010 21.86 21.89 21.39 21.83 105,679 +0.01(+0.04%)
May 14, 2010 21.82 22.09 21.61 21.82 153,852 -0.48(-2.15%)
May 13, 2010 22.36 22.58 22.29 22.30 93,825 -0.10(-0.46%)
May 12, 2010 22.17 22.42 22.13 22.40 98,553 +0.28(+1.25%)
May 11, 2010 22.41 22.54 22.11 22.13 123,731 -0.12(-0.53%)
May 10, 2010 22.15 22.24 21.94 22.24 136,747 +0.91(+4.24%)
May 07, 2010 21.73 21.91 21.10 21.34 223,619 -0.48(-2.20%)
May 06, 2010 22.47 23.04 19.29 21.82 296,161 -0.76(-3.35%)
May 05, 2010 22.61 22.88 22.42 22.58 183,684 -0.11(-0.49%)
May 04, 2010 23.05 23.05 22.59 22.69 208,630 -0.70(-3.00%)
May 03, 2010 23.24 23.43 23.14 23.39 125,189 +0.29(+1.26%)
Apr 30, 2010 23.34 23.41 23.10 23.10 203,835 -0.42(-1.78%)
Apr 29, 2010 23.12 23.63 23.01 23.51 86,364 +0.54(+2.37%)
Apr 28, 2010 22.96 23.20 22.82 22.97 297,891 +0.18(+0.79%)
Apr 27, 2010 23.23 23.47 22.75 22.79 190,176 -0.64(-2.72%)
Apr 26, 2010 23.61 23.69 23.42 23.43 212,662 -0.23(-0.97%)
Apr 23, 2010 23.50 23.67 23.42 23.65 263,708 +0.18(+0.77%)
Apr 22, 2010 23.10 23.55 22.86 23.47 499,123 +0.18(+0.78%)
Apr 21, 2010 23.21 23.36 23.08 23.29 409,226 +0.13(+0.58%)
Apr 20, 2010 23.19 23.24 22.99 23.16 326,149 +0.08(+0.34%)
Apr 19, 2010 22.68 23.09 22.65 23.08 430,076 +0.20(+0.90%)
Apr 16, 2010 23.68 23.68 22.55 22.87 663,280 -0.86(-3.62%)
Apr 15, 2010 23.66 23.79 23.61 23.73 254,737 +0.02(+0.07%)
Apr 14, 2010 23.43 23.72 23.37 23.72 258,279 +0.49(+2.10%)
Apr 13, 2010 23.14 23.26 23.07 23.23 194,253 +0.03(+0.14%)
Apr 12, 2010 23.13 23.24 23.08 23.20 95,810 +0.17(+0.72%)
Apr 09, 2010 23.06 23.07 22.93 23.03 100,389 +0.03(+0.14%)
Apr 08, 2010 22.84 23.02 22.72 23.00 270,505 +0.09(+0.41%)
Apr 07, 2010 22.80 23.00 22.80 22.91 120,070 +0.09(+0.41%)
Apr 06, 2010 22.59 22.87 22.52 22.81 69,199 +0.14(+0.63%)
Apr 05, 2010 22.49 22.68 22.46 22.67 393,374 +0.22(+0.98%)
Apr 01, 2010 22.42 22.45 22.45 22.45 177,666 +0.18(+0.81%)
Mar 31, 2010 22.30 22.40 22.24 22.27 59,263 -0.12(-0.53%)
Mar 30, 2010 22.38 22.47 22.22 22.39 121,382 +0.00(+0.00%)
Mar 29, 2010 22.38 22.44 22.28 22.39 132,479 +0.07(+0.32%)
Mar 26, 2010 22.43 22.54 22.18 22.32 263,581 -0.08(-0.35%)
Mar 25, 2010 22.56 22.79 22.39 22.39 1,150,235 -0.03(-0.13%)
Mar 24, 2010 22.39 22.50 22.38 22.42 59,335 -0.02(-0.11%)
Mar 23, 2010 22.40 22.45 22.31 22.45 157,752 +0.09(+0.39%)
Mar 22, 2010 22.26 22.40 22.24 22.36 81,359 -0.04(-0.18%)
Mar 19, 2010 22.62 22.65 22.38 22.40 124,908 -0.27(-1.18%)
Mar 18, 2010 22.70 22.76 22.55 22.67 185,408 -0.08(-0.35%)
Mar 17, 2010 22.52 22.84 22.52 22.75 277,103 +0.26(+1.15%)
Mar 16, 2010 22.41 22.50 22.29 22.49 132,757 +0.16(+0.70%)
Mar 15, 2010 22.16 22.34 22.16 22.33 586,033 -0.08(-0.35%)
Mar 12, 2010 22.60 22.60 22.37 22.41 77,009 -0.09(-0.42%)
Mar 11, 2010 22.32 22.50 22.27 22.50 1,254,189 +0.14(+0.63%)
Mar 10, 2010 22.30 22.38 22.16 22.36 105,667 +0.13(+0.60%)
Mar 09, 2010 22.24 22.36 22.12 22.23 102,087 -0.08(-0.35%)
Mar 08, 2010 22.10 22.31 22.08 22.30 146,272 +0.20(+0.92%)
Mar 05, 2010 21.80 22.19 21.80 22.10 239,219 +0.44(+2.03%)
Mar 04, 2010 21.40 21.70 21.40 21.66 307,918 +0.32(+1.51%)
Mar 03, 2010 21.41 21.54 21.31 21.34 858,724 -0.11(-0.51%)
Mar 02, 2010 21.29 21.45 21.28 21.45 509,633 +0.24(+1.15%)
Mar 01, 2010 21.14 21.30 21.10 21.20 116,571 +0.14(+0.67%)
Feb 26, 2010 21.02 21.15 20.90 21.06 164,759 +0.07(+0.34%)
Feb 25, 2010 20.73 20.99 20.69 20.99 213,511 -0.03(-0.15%)
Feb 24, 2010 20.86 21.05 20.83 21.02 107,510 +0.23(+1.10%)
Feb 23, 2010 21.02 21.16 20.77 20.80 187,803 -0.31(-1.45%)
Feb 22, 2010 21.17 21.24 21.06 21.10 38,883 -0.05(-0.26%)
Feb 19, 2010 20.80 21.27 20.80 21.16 491,766 +0.33(+1.59%)
Feb 18, 2010 20.84 20.89 20.75 20.83 100,354 -0.06(-0.30%)
Feb 17, 2010 20.94 21.03 20.82 20.89 54,298 -0.02(-0.11%)
Feb 16, 2010 20.76 20.96 20.64 20.91 267,278 +0.31(+1.49%)
Feb 12, 2010 20.22 20.61 20.61 20.61 250,314 +0.13(+0.65%)
Feb 11, 2010 20.52 20.54 20.28 20.47 192,168 +0.06(+0.31%)
Feb 10, 2010 20.13 20.57 20.13 20.41 232,804 +0.24(+1.21%)
Feb 09, 2010 20.28 20.34 20.01 20.17 111,443 +0.16(+0.79%)
Feb 08, 2010 20.24 20.43 20.01 20.01 1,157,874 -0.30(-1.47%)
Feb 05, 2010 20.00 20.31 19.66 20.31 285,138 +0.35(+1.75%)
Feb 04, 2010 20.76 20.80 19.95 19.96 641,889 -0.92(-4.42%)
Feb 03, 2010 20.98 21.16 20.83 20.88 2,802,595 -0.15(-0.71%)
Feb 02, 2010 20.92 21.25 20.88 21.03 1,215,276 +0.04(+0.19%)
Feb 01, 2010 20.66 20.99 20.66 20.99 755,021 +0.47(+2.30%)
Jan 29, 2010 21.00 21.18 20.44 20.52 541,412 -0.41(-1.95%)
Jan 28, 2010 21.30 21.30 20.75 20.93 400,340 -0.21(-1.00%)
Jan 27, 2010 20.77 21.17 20.71 21.14 170,263 +0.35(+1.66%)
Jan 26, 2010 21.09 21.27 20.80 20.80 622,427 -0.44(-2.07%)
Jan 25, 2010 21.39 21.49 21.15 21.24 172,839 +0.11(+0.52%)
Jan 22, 2010 21.64 21.71 21.05 21.13 700,878 -0.60(-2.75%)
Jan 21, 2010 22.22 22.34 21.52 21.72 788,458 -0.55(-2.47%)
Jan 20, 2010 22.23 22.33 22.01 22.27 206,463 -0.13(-0.56%)
Jan 19, 2010 22.09 22.41 22.08 22.40 196,509 +0.22(+0.99%)
Jan 15, 2010 22.30 22.18 22.18 22.18 105,442 -0.20(-0.88%)
Jan 14, 2010 22.31 22.44 22.20 22.38 343,589 -0.03(-0.14%)
Jan 13, 2010 22.34 22.45 22.12 22.41 376,901 +0.14(+0.64%)
Jan 12, 2010 22.49 22.61 22.19 22.27 316,076 -0.39(-1.70%)
Jan 11, 2010 22.79 22.81 22.60 22.65 730,089 -0.06(-0.28%)
Jan 08, 2010 22.71 22.74 22.55 22.71 548,802 -0.06(-0.28%)
Jan 07, 2010 22.53 23.48 22.45 22.78 1,006,652 +0.16(+0.69%)
Jan 06, 2010 22.58 22.64 22.51 22.62 184,502 -0.04(-0.17%)
Jan 05, 2010 22.55 22.66 22.42 22.66 143,595 +0.05(+0.21%)
Jan 04, 2010 22.45 22.64 22.23 22.61 140,462 +0.50(+2.24%)
Dec 31, 2009 22.30 22.12 22.12 22.12 109,894 -0.07(-0.32%)
Dec 30, 2009 22.08 22.22 22.06 22.19 58,581 -0.01(-0.04%)
Dec 29, 2009 22.27 22.28 22.18 22.19 571,054 +0.00(+0.00%)
Dec 28, 2009 22.36 22.36 22.13 22.19 58,093 -0.02(-0.07%)
Dec 24, 2009 22.21 22.25 22.14 22.21 6,958 +0.06(+0.28%)
Dec 23, 2009 22.19 22.19 22.08 22.15 39,508 +0.07(+0.32%)
Dec 22, 2009 21.90 22.11 21.86 22.08 880,055 +0.22(+1.01%)
Dec 21, 2009 21.69 21.86 21.66 21.86 123,302 +0.24(+1.13%)
Dec 18, 2009 21.38 21.61 21.26 21.61 295,356 +0.28(+1.29%)
Dec 17, 2009 21.57 21.61 21.33 21.34 385,919 -0.28(-1.27%)
Dec 16, 2009 21.43 21.70 21.43 21.61 69,515 +0.29(+1.36%)
Dec 15, 2009 21.46 21.49 21.31 21.32 496,467 -0.22(-1.02%)
Dec 14, 2009 21.50 21.58 21.46 21.54 552,765 +0.08(+0.37%)
Dec 11, 2009 21.43 21.47 21.37 21.46 53,077 +0.12(+0.55%)
Dec 10, 2009 21.45 21.47 21.29 21.35 280,128 -0.04(-0.18%)
Dec 09, 2009 21.29 21.47 21.14 21.38 390,419 +0.15(+0.70%)
Dec 08, 2009 21.23 21.37 21.13 21.24 1,014,075 -0.19(-0.88%)
Dec 07, 2009 21.62 21.70 21.34 21.42 2,208,098 -0.29(-1.34%)
Dec 04, 2009 21.80 21.81 21.34 21.72 1,081,136 +0.29(+1.36%)
Dec 03, 2009 21.88 21.93 21.40 21.42 150,285 -0.30(-1.38%)
Dec 02, 2009 21.79 21.90 21.66 21.72 297,014 -0.04(-0.18%)
Dec 01, 2009 21.80 21.89 21.61 21.76 1,164,457 +0.10(+0.47%)
Nov 30, 2009 21.33 21.67 21.26 21.66 2,369,865 +0.35(+1.66%)
Nov 27, 2009 21.31 21.57 20.90 21.31 1,162,240 -0.55(-2.52%)
Nov 25, 2009 22.12 22.12 21.84 21.86 642,773 -0.13(-0.61%)
Nov 24, 2009 22.13 22.13 21.81 21.99 240,146 -0.16(-0.71%)
Nov 23, 2009 22.33 22.42 22.08 22.15 153,841 +0.00(+0.00%)
Nov 20, 2009 22.11 22.21 22.00 22.15 155,245 -0.09(-0.42%)
Nov 19, 2009 22.47 22.49 22.10 22.24 212,712 -0.42(-1.84%)
Nov 18, 2009 22.64 22.67 22.47 22.66 99,129 -0.02(-0.10%)
Nov 17, 2009 22.73 22.79 22.57 22.68 89,633 -0.13(-0.55%)
Nov 16, 2009 22.89 22.97 22.65 22.81 435,496 +0.31(+1.40%)
Nov 13, 2009 22.44 22.60 22.30 22.49 136,675 -0.01(-0.03%)
Nov 12, 2009 22.70 22.86 22.49 22.50 240,997 -0.25(-1.11%)
Nov 11, 2009 22.71 22.97 22.63 22.75 217,880 +0.27(+1.19%)
Nov 10, 2009 22.50 22.59 22.35 22.49 237,937 -0.09(-0.42%)
Nov 09, 2009 22.23 22.59 22.16 22.58 598,318 +0.60(+2.72%)
Nov 06, 2009 21.66 22.00 21.58 21.98 703,136 +0.13(+0.58%)
Nov 05, 2009 21.57 21.87 21.52 21.86 92,353 +0.48(+2.24%)
Nov 04, 2009 21.79 21.92 21.33 21.38 415,874 -0.24(-1.09%)
Nov 03, 2009 21.36 21.67 21.23 21.61 617,263 +0.02(+0.11%)
Nov 02, 2009 21.67 21.87 21.06 21.59 416,080 -0.04(-0.18%)
Oct 30, 2009 22.38 22.39 21.52 21.63 565,620 -0.91(-4.05%)
Oct 29, 2009 22.08 22.58 21.95 22.54 461,171 +0.60(+2.72%)
Oct 28, 2009 22.56 22.66 21.90 21.94 707,832 -0.68(-3.02%)
Oct 27, 2009 23.05 23.05 22.54 22.63 289,729 -0.35(-1.51%)
Oct 26, 2009 23.37 23.65 22.87 22.97 366,685 -0.27(-1.15%)
Oct 23, 2009 23.34 23.37 23.15 23.24 466,549 -0.32(-1.37%)
Oct 22, 2009 23.26 23.57 23.10 23.56 101,012 +0.41(+1.77%)
Oct 21, 2009 23.57 23.83 23.15 23.15 266,414 -0.46(-1.96%)
Oct 20, 2009 23.59 23.66 23.45 23.62 400,530 -0.26(-1.09%)
Oct 19, 2009 23.77 23.97 23.63 23.88 404,161 +0.13(+0.56%)
Oct 16, 2009 23.68 23.85 23.55 23.74 315,985 -0.18(-0.76%)
Oct 15, 2009 23.98 23.98 23.74 23.92 412,715 -0.26(-1.07%)
Oct 14, 2009 23.63 24.22 23.63 24.18 522,903 +0.84(+3.60%)
Oct 13, 2009 23.41 23.41 23.20 23.34 289,954 -0.21(-0.90%)
Oct 12, 2009 23.61 23.74 23.39 23.55 200,425 -0.05(-0.20%)
Oct 09, 2009 23.41 23.60 23.33 23.60 358,293 +0.20(+0.87%)
Oct 08, 2009 23.41 23.60 23.36 23.40 119,373 +0.18(+0.79%)
Oct 07, 2009 23.00 23.22 22.93 23.21 124,806 +0.10(+0.43%)
Oct 06, 2009 23.03 23.29 22.82 23.11 382,868 +0.27(+1.17%)
Oct 05, 2009 22.55 22.85 22.45 22.85 154,484 +0.46(+2.04%)
Oct 02, 2009 22.18 22.67 22.13 22.39 222,838 -0.10(-0.45%)
Oct 01, 2009 23.04 23.04 22.46 22.49 781,870 -0.68(-2.92%)
Sep 30, 2009 23.40 23.40 22.84 23.17 628,598 +0.01(+0.03%)
Sep 29, 2009 23.18 23.37 23.12 23.16 90,281 +0.02(+0.07%)
Sep 28, 2009 22.68 23.15 22.63 23.15 92,666 +0.76(+3.41%)
Sep 25, 2009 22.55 22.82 22.18 22.38 221,060 -0.29(-1.28%)
Sep 24, 2009 23.33 23.34 22.52 22.67 424,634 -0.61(-2.60%)
Sep 23, 2009 23.66 23.79 23.26 23.28 153,746 -0.32(-1.37%)
Sep 22, 2009 23.36 23.65 23.20 23.60 166,008 +0.46(+2.00%)
Sep 21, 2009 22.97 23.22 22.89 23.14 226,343 +0.00(+0.00%)
Sep 18, 2009 23.03 23.25 22.86 23.14 166,655 +0.22(+0.96%)
Sep 17, 2009 22.91 23.19 22.77 22.92 279,411 +0.48(+2.13%)
Sep 16, 2009 22.46 22.90 22.38 22.44 411,522 +0.10(+0.47%)
Sep 15, 2009 22.27 22.48 22.05 22.34 491,523 +0.15(+0.67%)
Sep 14, 2009 22.11 22.22 21.58 22.19 187,253 +0.35(+1.58%)
Sep 11, 2009 22.12 22.13 21.83 21.84 100,317 -0.17(-0.79%)
Sep 10, 2009 21.82 22.05 21.61 22.01 127,546 +0.21(+0.97%)
Sep 09, 2009 21.53 21.91 21.47 21.80 76,535 +0.28(+1.28%)
Sep 08, 2009 21.38 21.54 21.33 21.53 101,965 +0.33(+1.56%)
Sep 04, 2009 21.15 21.20 20.91 21.20 100,774 +0.16(+0.75%)
Sep 03, 2009 20.85 21.08 20.76 21.04 261,777 +0.28(+1.33%)
Sep 02, 2009 20.76 21.10 20.67 20.76 591,097 -0.11(-0.53%)
Sep 01, 2009 21.77 21.92 20.85 20.87 612,531 -0.94(-4.32%)
Aug 31, 2009 21.51 21.84 21.26 21.82 244,018 +0.14(+0.65%)
Aug 28, 2009 21.83 21.83 21.44 21.68 189,898 +0.13(+0.62%)
Aug 27, 2009 21.52 21.55 21.16 21.54 285,756 +0.07(+0.33%)
Aug 26, 2009 21.29 21.56 21.28 21.47 288,277 +0.03(+0.15%)
Aug 25, 2009 21.27 21.58 21.27 21.44 675,422 +0.28(+1.34%)
Aug 24, 2009 21.48 21.57 21.13 21.16 265,917 -0.15(-0.70%)
Aug 21, 2009 21.29 21.38 21.19 21.31 269,724 +0.20(+0.93%)
Aug 20, 2009 20.63 21.12 20.63 21.11 263,722 +0.35(+1.70%)
Aug 19, 2009 20.52 20.83 20.42 20.76 308,978 +0.04(+0.19%)
Aug 18, 2009 20.51 20.79 20.51 20.72 251,187 +0.13(+0.65%)
Aug 17, 2009 20.74 20.74 20.39 20.58 279,519 -0.61(-2.86%)
Aug 14, 2009 21.61 21.62 21.00 21.19 248,015 -0.38(-1.75%)
Aug 13, 2009 21.73 21.73 21.34 21.57 413,605 +0.06(+0.26%)
Aug 12, 2009 20.98 21.66 20.98 21.51 289,690 +0.49(+2.32%)
Aug 11, 2009 21.28 21.42 21.01 21.02 440,307 -0.39(-1.80%)
Aug 10, 2009 21.50 21.66 21.25 21.41 354,664 -0.26(-1.20%)
Aug 07, 2009 21.43 21.97 21.26 21.67 472,018 +0.53(+2.53%)
Aug 06, 2009 21.53 21.55 21.02 21.13 168,195 -0.14(-0.67%)
Aug 05, 2009 21.21 21.36 20.93 21.27 224,364 +0.17(+0.78%)
Aug 04, 2009 20.98 21.18 20.92 21.11 339,531 +0.06(+0.30%)
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.