Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 44.47 44.61 43.98 44.55 1,687,683 +0.34(+0.77%)
Aug 30, 2012 44.19 44.31 44.00 44.21 469,793 -0.25(-0.57%)
Aug 29, 2012 44.53 44.66 44.31 44.47 578,595 +0.11(+0.24%)
Aug 27, 2012 44.56 44.61 44.16 44.36 1,019,115 -0.07(-0.15%)
Aug 24, 2012 43.81 44.50 43.78 44.43 1,521,989 +0.60(+1.37%)
Aug 23, 2012 43.77 43.97 43.48 43.83 833,662 +0.05(+0.10%)
Aug 22, 2012 43.38 43.88 43.31 43.78 855,362 +0.39(+0.89%)
Aug 21, 2012 43.47 43.76 43.26 43.40 1,259,018 -0.00(-0.01%)
Aug 20, 2012 43.45 43.47 43.12 43.40 1,017,545 -0.10(-0.23%)
Aug 17, 2012 43.65 43.70 43.13 43.50 1,097,294 -0.18(-0.41%)
Aug 16, 2012 43.97 43.97 43.45 43.68 1,411,982 -0.37(-0.84%)
Aug 15, 2012 43.68 44.10 43.64 44.05 921,942 +0.37(+0.85%)
Aug 14, 2012 43.77 43.77 43.43 43.68 1,226,963 +0.37(+0.86%)
Aug 13, 2012 43.23 43.36 42.89 43.31 1,367,857 -0.10(-0.23%)
Aug 10, 2012 43.14 43.46 43.14 43.41 753,708 +0.02(+0.05%)
Aug 09, 2012 43.34 43.60 43.22 43.39 1,353,540 +0.02(+0.05%)
Aug 08, 2012 43.63 43.66 43.24 43.36 1,514,024 -0.34(-0.78%)
Aug 07, 2012 43.87 43.88 43.49 43.70 1,061,391 +0.11(+0.25%)
Aug 06, 2012 43.50 43.78 43.29 43.60 1,978,688 +0.35(+0.80%)
Aug 03, 2012 43.58 43.88 43.22 43.25 1,831,852 +0.45(+1.05%)
Aug 02, 2012 42.67 43.09 42.28 42.80 2,886,277 -0.09(-0.21%)
Aug 01, 2012 43.99 44.12 42.89 42.89 1,391,240 -0.82(-1.88%)
Jul 31, 2012 44.28 44.57 43.67 43.71 1,986,196 -0.65(-1.46%)
Jul 30, 2012 44.95 45.00 44.29 44.36 1,613,150 -0.97(-2.13%)
Jul 27, 2012 44.95 45.33 44.35 45.33 4,506,750 +1.35(+3.08%)
Jul 26, 2012 43.81 44.35 43.62 43.98 3,626,446 +0.82(+1.91%)
Jul 25, 2012 42.91 43.20 42.51 43.15 2,583,047 +0.83(+1.97%)
Jul 24, 2012 43.02 43.02 42.15 42.32 2,236,874 -0.48(-1.11%)
Jul 23, 2012 42.95 42.95 42.18 42.80 2,146,852 -0.56(-1.29%)
Jul 20, 2012 43.71 43.72 43.34 43.35 1,557,305 -0.46(-1.05%)
Jul 19, 2012 44.14 44.23 43.59 43.82 1,753,086 -0.21(-0.47%)
Jul 18, 2012 43.76 44.23 43.70 44.02 1,815,663 +0.20(+0.45%)
Jul 17, 2012 43.55 43.92 43.14 43.83 1,320,539 +0.50(+1.15%)
Jul 16, 2012 43.20 43.45 42.90 43.33 1,635,753 +0.29(+0.67%)
Jul 13, 2012 42.71 43.12 42.71 43.04 661,423 +0.37(+0.86%)
Jul 12, 2012 42.08 42.80 41.63 42.67 1,327,797 +0.38(+0.90%)
Jul 11, 2012 42.74 42.74 41.99 42.30 2,288,707 -0.51(-1.19%)
Jul 10, 2012 43.73 43.77 42.68 42.81 1,597,677 -0.66(-1.51%)
Jul 09, 2012 43.24 43.50 43.10 43.46 543,001 +0.25(+0.58%)
Jul 06, 2012 43.49 43.60 43.04 43.21 2,003,035 -0.41(-0.93%)
Jul 05, 2012 43.78 43.79 43.49 43.62 827,653 -0.18(-0.41%)
Jul 03, 2012 43.51 43.86 43.36 43.80 1,363,939 +0.34(+0.79%)
Jul 02, 2012 42.60 43.51 42.42 43.45 2,455,099 +1.00(+2.35%)
Jun 29, 2012 42.24 42.47 42.02 42.45 2,070,598 +1.11(+2.69%)
Jun 28, 2012 41.89 42.25 40.77 41.34 3,131,666 -1.12(-2.64%)
Jun 27, 2012 41.88 42.51 41.85 42.46 2,422,511 +0.62(+1.49%)
Jun 26, 2012 41.62 41.99 41.58 41.84 1,291,618 +0.38(+0.91%)
Jun 25, 2012 41.67 41.70 41.26 41.46 1,131,630 -0.63(-1.51%)
Jun 22, 2012 41.47 42.11 41.12 42.09 1,016,195 +0.74(+1.79%)
Jun 21, 2012 41.98 42.05 41.21 41.36 2,672,099 -0.59(-1.40%)
Jun 20, 2012 41.99 42.04 41.54 41.94 859,598 +0.13(+0.31%)
Jun 19, 2012 41.61 42.05 41.51 41.81 2,147,437 +0.58(+1.39%)
Jun 18, 2012 40.74 41.43 40.63 41.24 1,587,652 +0.34(+0.84%)
Jun 15, 2012 40.56 40.95 40.35 40.89 1,603,064 +0.50(+1.25%)
Jun 14, 2012 39.75 40.49 39.65 40.39 2,010,789 +0.64(+1.61%)
Jun 13, 2012 40.28 40.47 39.64 39.75 622,095 -0.56(-1.38%)
Jun 12, 2012 39.85 40.38 39.56 40.31 1,420,837 +0.67(+1.68%)
Jun 11, 2012 40.80 40.80 39.63 39.64 1,035,727 -0.73(-1.80%)
Jun 08, 2012 39.86 40.45 39.57 40.37 456,208 +0.48(+1.20%)
Jun 07, 2012 40.81 40.88 39.87 39.89 1,047,261 -0.44(-1.10%)
Jun 06, 2012 39.96 40.40 39.89 40.33 1,089,629 +0.70(+1.76%)
Jun 05, 2012 39.05 39.78 39.05 39.64 2,145,573 +0.39(+0.98%)
Jun 04, 2012 39.03 39.56 38.64 39.25 3,483,404 +0.22(+0.57%)
Jun 01, 2012 39.53 39.85 38.95 39.03 2,425,040 -1.22(-3.04%)
May 31, 2012 40.49 40.61 39.88 40.25 2,916,572 -0.39(-0.96%)
May 30, 2012 40.58 40.76 40.36 40.64 3,345,137 -0.29(-0.71%)
May 29, 2012 40.84 40.96 40.46 40.93 1,604,307 +0.03(+0.07%)
May 25, 2012 40.80 40.92 40.60 40.90 1,072,509 +0.13(+0.33%)
May 24, 2012 40.48 40.80 40.26 40.77 1,343,120 +0.42(+1.04%)
May 23, 2012 40.07 40.39 39.69 40.35 2,185,381 -0.15(-0.37%)
May 22, 2012 40.57 40.96 40.25 40.50 1,933,583 +0.08(+0.19%)
May 21, 2012 39.45 40.47 39.44 40.42 5,558,698 +1.08(+2.76%)
May 18, 2012 39.91 40.01 37.56 39.33 4,287,325 -0.63(-1.58%)
May 17, 2012 41.06 41.16 39.94 39.96 3,945,180 -1.09(-2.67%)
May 16, 2012 41.15 41.42 41.04 41.06 1,471,580 -0.10(-0.24%)
May 15, 2012 41.30 41.45 40.92 41.16 3,291,403 -0.11(-0.26%)
May 14, 2012 41.14 41.45 40.90 41.26 1,033,015 -0.04(-0.09%)
May 11, 2012 40.52 41.46 40.52 41.30 2,903,988 +0.54(+1.33%)
May 10, 2012 40.55 40.88 40.48 40.76 927,140 +0.41(+1.00%)
May 09, 2012 40.47 40.55 40.08 40.36 1,293,213 -0.51(-1.24%)
May 08, 2012 40.33 40.90 39.93 40.86 1,823,927 +0.21(+0.51%)
May 07, 2012 39.90 40.83 39.90 40.65 1,938,034 +0.85(+2.14%)
May 04, 2012 40.48 40.48 39.79 39.80 1,695,991 -0.79(-1.94%)
May 03, 2012 41.08 41.23 40.49 40.59 731,543 -0.57(-1.37%)
May 02, 2012 40.75 41.20 40.60 41.15 812,296 +0.34(+0.84%)
May 01, 2012 40.86 41.22 40.59 40.81 768,780 -0.15(-0.37%)
Apr 30, 2012 41.37 41.37 40.84 40.96 728,206 -0.21(-0.52%)
Apr 27, 2012 41.01 41.32 40.55 41.18 1,307,851 +0.39(+0.96%)
Apr 26, 2012 40.61 40.91 40.61 40.78 939,396 +0.33(+0.81%)
Apr 25, 2012 40.05 40.55 39.93 40.46 1,904,350 +0.71(+1.78%)
Apr 24, 2012 39.75 39.93 39.58 39.75 1,267,363 +0.04(+0.11%)
Apr 23, 2012 39.67 39.72 39.17 39.71 1,689,933 -0.14(-0.35%)
Apr 20, 2012 39.81 40.05 39.62 39.85 1,455,234 +0.37(+0.93%)
Apr 19, 2012 39.43 40.05 39.31 39.48 4,934,678 +0.57(+1.48%)
Apr 18, 2012 38.98 39.08 38.81 38.91 1,199,576 -0.17(-0.43%)
Apr 17, 2012 38.80 39.32 38.74 39.07 1,416,233 +0.61(+1.59%)
Apr 16, 2012 38.67 38.78 38.04 38.46 1,456,924 -0.13(-0.35%)
Apr 13, 2012 39.04 39.13 38.52 38.60 1,948,591 -0.54(-1.38%)
Apr 12, 2012 39.02 39.26 38.97 39.14 871,735 +0.20(+0.50%)
Apr 11, 2012 38.91 39.23 38.81 38.94 2,282,224 +0.34(+0.88%)
Apr 10, 2012 39.53 39.59 38.50 38.60 1,999,591 -1.09(-2.74%)
Apr 09, 2012 39.85 40.04 39.63 39.69 1,125,988 -0.74(-1.83%)
Apr 05, 2012 40.24 40.50 40.09 40.43 1,240,303 +0.11(+0.28%)
Apr 04, 2012 40.78 40.78 40.11 40.32 931,067 -0.60(-1.48%)
Apr 03, 2012 40.69 40.92 40.56 40.92 792,004 +0.25(+0.63%)
Apr 02, 2012 40.38 40.71 40.11 40.67 839,294 +0.39(+0.96%)
Mar 30, 2012 40.20 40.46 40.12 40.28 1,005,937 +0.17(+0.42%)
Mar 29, 2012 40.00 40.21 39.80 40.11 859,415 -0.04(-0.09%)
Mar 28, 2012 40.51 40.72 39.79 40.15 1,358,380 -0.21(-0.52%)
Mar 27, 2012 40.64 40.64 40.31 40.36 1,123,763 -0.18(-0.44%)
Mar 26, 2012 39.97 40.55 39.97 40.54 1,105,492 +0.72(+1.81%)
Mar 23, 2012 39.59 39.82 39.39 39.82 394,393 +0.21(+0.52%)
Mar 22, 2012 39.48 39.64 39.20 39.61 572,971 +0.02(+0.06%)
Mar 21, 2012 39.42 39.78 39.39 39.59 852,665 +0.16(+0.41%)
Mar 20, 2012 39.44 39.62 39.23 39.42 1,516,293 -0.33(-0.83%)
Mar 19, 2012 39.39 39.89 39.39 39.75 1,789,246 +0.22(+0.56%)
Mar 16, 2012 39.52 39.69 39.45 39.53 2,283,255 -0.02(-0.05%)
Mar 15, 2012 39.22 39.58 39.15 39.55 1,428,070 +0.34(+0.87%)
Mar 14, 2012 39.34 39.45 39.11 39.21 832,422 -0.20(-0.50%)
Mar 13, 2012 39.14 39.43 38.96 39.41 1,233,214 +0.39(+1.00%)
Mar 12, 2012 39.12 39.18 38.91 39.02 752,850 +0.01(+0.03%)
Mar 09, 2012 38.94 39.15 38.86 39.01 1,097,738 +0.05(+0.13%)
Mar 08, 2012 38.41 39.03 38.41 38.96 1,447,741 +0.65(+1.71%)
Mar 07, 2012 38.11 38.41 38.07 38.30 1,089,614 +0.23(+0.61%)
Mar 06, 2012 38.54 38.55 37.84 38.07 2,537,775 -0.78(-2.02%)
Mar 05, 2012 39.16 39.17 38.68 38.86 1,381,610 -0.31(-0.80%)
Mar 02, 2012 39.21 39.45 39.00 39.17 611,201 -0.17(-0.44%)
Mar 01, 2012 38.83 39.44 38.83 39.34 1,024,077 +0.45(+1.15%)
Feb 29, 2012 39.27 39.43 38.90 38.90 1,540,720 -0.24(-0.60%)
Feb 28, 2012 39.00 39.28 38.93 39.13 822,045 +0.11(+0.29%)
Feb 27, 2012 38.94 39.19 38.55 39.02 1,280,326 -0.01(-0.03%)
Feb 24, 2012 38.94 39.16 38.83 39.03 884,377 +0.05(+0.12%)
Feb 23, 2012 38.43 39.02 38.36 38.98 1,849,328 +0.86(+2.25%)
Feb 22, 2012 37.86 38.28 37.78 38.12 2,709,744 -0.01(-0.04%)
Feb 21, 2012 38.92 38.92 38.03 38.14 5,160,083 -0.75(-1.93%)
Feb 17, 2012 39.48 39.48 38.84 38.89 3,438,994 -0.80(-2.02%)
Feb 16, 2012 39.51 39.83 39.42 39.69 870,835 +0.31(+0.78%)
Feb 15, 2012 39.73 39.78 39.29 39.39 1,642,267 -0.01(-0.02%)
Feb 14, 2012 39.54 39.66 39.23 39.39 2,671,025 -0.35(-0.89%)
Feb 13, 2012 39.29 39.82 39.29 39.74 1,390,291 +0.91(+2.34%)
Feb 10, 2012 38.78 38.93 38.61 38.84 1,574,697 -0.18(-0.47%)
Feb 09, 2012 39.40 39.40 38.91 39.02 1,712,147 -0.22(-0.56%)
Feb 08, 2012 39.56 39.56 38.77 39.24 5,396,812 -0.31(-0.78%)
Feb 07, 2012 40.00 40.00 39.41 39.55 1,652,316 -0.27(-0.69%)
Feb 06, 2012 39.31 39.88 39.12 39.82 1,915,704 +0.41(+1.04%)
Feb 03, 2012 39.47 39.64 39.10 39.41 2,800,795 +0.47(+1.20%)
Feb 02, 2012 38.85 39.05 38.64 38.94 2,106,777 +0.22(+0.57%)
Feb 01, 2012 38.34 38.83 38.22 38.72 4,159,312 +0.83(+2.18%)
Jan 31, 2012 38.01 38.02 37.69 37.90 1,605,198 +0.13(+0.35%)
Jan 30, 2012 37.77 37.80 37.35 37.76 1,744,285 -0.18(-0.46%)
Jan 27, 2012 37.51 38.06 37.45 37.94 2,260,631 +0.47(+1.25%)
Jan 26, 2012 37.92 38.14 37.37 37.47 3,497,240 -0.33(-0.88%)
Jan 25, 2012 37.13 37.87 37.08 37.81 3,013,216 +0.90(+2.44%)
Jan 24, 2012 36.54 36.93 36.51 36.91 3,761,943 +0.21(+0.58%)
Jan 23, 2012 37.10 37.15 36.59 36.69 2,590,486 -0.22(-0.60%)
Jan 20, 2012 37.14 37.25 36.85 36.92 1,967,637 -0.26(-0.71%)
Jan 19, 2012 37.53 37.53 37.17 37.18 2,116,722 -0.17(-0.45%)
Jan 18, 2012 36.95 37.38 36.84 37.35 1,195,303 +0.42(+1.13%)
Jan 17, 2012 37.14 37.20 36.75 36.93 2,219,105 +0.23(+0.62%)
Jan 13, 2012 36.53 36.70 36.23 36.70 2,723,736 +0.01(+0.04%)
Jan 12, 2012 36.41 36.71 36.15 36.69 2,210,656 +0.25(+0.70%)
Jan 11, 2012 36.17 36.46 35.94 36.44 2,917,004 +0.22(+0.61%)
Jan 10, 2012 35.91 36.24 35.82 36.21 3,223,117 +0.70(+1.98%)
Jan 09, 2012 35.42 35.58 35.23 35.51 2,582,778 +0.49(+1.39%)
Jan 06, 2012 34.82 35.15 34.79 35.02 1,518,616 +0.28(+0.81%)
Jan 05, 2012 34.06 34.98 34.06 34.74 631,529 +0.48(+1.41%)
Jan 04, 2012 34.13 34.43 34.13 34.26 565,493 +0.17(+0.50%)
Dec 30, 2011 33.97 34.27 33.83 34.09 1,285,395 +0.13(+0.38%)
Dec 29, 2011 33.71 34.03 33.65 33.96 1,225,463 +0.23(+0.68%)
Dec 28, 2011 34.03 34.05 33.67 33.73 712,405 -0.34(-1.00%)
Dec 27, 2011 33.66 34.18 33.66 34.07 499,543 +0.26(+0.78%)
Dec 23, 2011 33.85 33.85 33.66 33.81 519,091 +0.18(+0.52%)
Dec 21, 2011 33.35 33.68 33.19 33.63 651,806 +0.13(+0.39%)
Dec 20, 2011 33.01 33.53 33.01 33.50 990,393 +0.82(+2.51%)
Dec 19, 2011 32.75 33.24 32.61 32.68 528,516 -0.02(-0.07%)
Dec 16, 2011 32.58 32.97 32.58 32.70 1,391,448 +0.14(+0.43%)
Dec 15, 2011 32.56 32.70 32.38 32.56 1,737,070 +0.18(+0.57%)
Dec 14, 2011 32.26 32.55 32.21 32.38 1,163,685 -0.10(-0.31%)
Dec 13, 2011 33.12 33.16 32.35 32.48 1,526,663 -0.40(-1.20%)
Dec 12, 2011 33.00 33.00 32.68 32.88 1,241,301 -0.33(-0.98%)
Dec 09, 2011 32.72 33.31 32.72 33.20 890,861 +0.58(+1.76%)
Dec 08, 2011 33.14 33.19 32.55 32.63 1,441,450 -0.53(-1.59%)
Dec 07, 2011 33.03 33.29 32.76 33.16 1,059,132 -0.12(-0.37%)
Dec 06, 2011 33.18 33.41 33.11 33.28 869,871 -0.01(-0.04%)
Dec 05, 2011 33.77 33.77 33.17 33.29 1,788,220 +0.05(+0.16%)
Dec 02, 2011 33.86 33.86 33.21 33.24 2,129,370 -0.22(-0.64%)
Dec 01, 2011 33.42 33.56 33.24 33.46 1,258,198 +0.07(+0.21%)
Nov 30, 2011 32.92 33.44 32.90 33.39 2,962,072 +1.04(+3.22%)
Nov 29, 2011 32.57 32.57 32.19 32.35 1,165,678 +0.03(+0.08%)
Nov 28, 2011 32.16 32.38 31.72 32.32 1,799,828 +1.08(+3.45%)
Nov 25, 2011 31.46 31.54 31.23 31.24 246,655 -0.31(-0.97%)
Nov 23, 2011 31.70 31.92 31.51 31.55 1,275,269 -0.49(-1.52%)
Nov 22, 2011 31.52 32.16 31.52 32.03 2,517,814 +0.43(+1.36%)
Nov 21, 2011 31.51 31.76 31.35 31.60 4,048,934 +1.44(+4.78%)
Nov 18, 2011 30.35 30.59 30.10 30.16 1,965,565 -0.21(-0.70%)
Nov 17, 2011 30.57 30.78 30.11 30.38 1,716,035 -0.26(-0.86%)
Nov 16, 2011 30.85 31.16 30.52 30.64 2,424,155 -0.45(-1.45%)
Nov 15, 2011 30.82 31.21 30.76 31.09 1,174,604 +0.10(+0.34%)
Nov 14, 2011 30.88 31.10 30.78 30.99 1,168,849 -0.06(-0.18%)
Nov 11, 2011 30.72 31.16 30.72 31.04 1,865,365 +0.50(+1.63%)
Nov 10, 2011 30.83 30.98 30.19 30.55 1,590,731 -0.02(-0.07%)
Nov 09, 2011 30.69 31.14 30.49 30.57 1,398,614 -0.85(-2.69%)
Nov 08, 2011 31.64 31.64 30.93 31.41 1,198,498 -0.04(-0.11%)
Nov 07, 2011 31.53 31.59 30.90 31.45 1,387,254 +0.09(+0.29%)
Nov 04, 2011 31.63 31.64 31.15 31.36 1,416,812 -0.50(-1.58%)
Nov 03, 2011 31.69 31.92 31.28 31.86 1,900,812 +0.39(+1.22%)
Nov 02, 2011 31.80 31.87 31.11 31.48 1,482,679 +0.05(+0.17%)
Nov 01, 2011 31.64 31.79 31.11 31.42 2,736,966 -0.67(-2.08%)
Oct 31, 2011 32.49 32.52 32.06 32.09 1,974,613 -0.65(-2.00%)
Oct 28, 2011 32.76 32.85 32.56 32.74 1,514,652 +0.13(+0.41%)
Oct 27, 2011 32.67 32.83 32.17 32.61 3,087,844 +0.64(+2.01%)
Oct 26, 2011 31.74 32.13 31.22 31.97 1,572,193 +0.49(+1.57%)
Oct 25, 2011 32.01 32.19 31.39 31.47 2,328,084 -0.83(-2.57%)
Oct 24, 2011 31.89 32.39 31.79 32.30 1,479,324 +0.54(+1.70%)
Oct 21, 2011 31.60 32.02 31.19 31.76 3,164,829 +0.44(+1.42%)
Oct 20, 2011 31.20 31.41 30.76 31.32 1,303,716 +0.25(+0.79%)
Oct 19, 2011 31.23 31.68 31.03 31.07 1,109,358 -0.29(-0.94%)
Oct 18, 2011 31.16 31.60 30.66 31.37 1,024,732 +0.24(+0.77%)
Oct 17, 2011 31.49 31.74 31.04 31.13 1,105,394 -0.65(-2.06%)
Oct 14, 2011 31.97 31.97 31.48 31.78 917,489 +0.10(+0.32%)
Oct 13, 2011 31.26 31.79 31.18 31.68 1,333,056 +0.49(+1.57%)
Oct 12, 2011 31.78 31.78 31.16 31.19 1,721,857 -0.25(-0.78%)
Oct 11, 2011 31.27 31.77 31.27 31.44 597,294 -0.05(-0.15%)
Oct 10, 2011 31.17 31.61 31.12 31.48 775,922 +0.74(+2.42%)
Oct 07, 2011 31.25 31.25 30.67 30.74 1,615,259 -0.62(-1.99%)
Oct 06, 2011 30.87 31.41 30.47 31.36 1,796,706 +0.72(+2.33%)
Oct 05, 2011 29.95 30.74 29.59 30.65 1,950,370 +0.88(+2.95%)
Oct 04, 2011 28.75 29.83 28.64 29.77 3,111,148 +0.65(+2.24%)
Oct 03, 2011 30.17 30.53 29.08 29.11 2,207,060 -1.38(-4.53%)
Sep 30, 2011 30.43 30.98 30.29 30.50 2,923,071 -0.25(-0.81%)
Sep 29, 2011 31.37 31.37 29.99 30.74 1,206,430 +0.02(+0.07%)
Sep 28, 2011 31.72 31.83 30.71 30.72 1,662,353 -0.86(-2.72%)
Sep 27, 2011 31.85 32.01 31.43 31.58 3,015,303 +0.46(+1.49%)
Sep 26, 2011 31.15 31.30 30.43 31.12 3,780,711 +0.15(+0.49%)
Sep 23, 2011 30.53 31.09 30.52 30.97 2,948,450 +0.22(+0.71%)
Sep 22, 2011 30.71 31.15 30.28 30.75 4,089,986 -0.85(-2.70%)
Sep 21, 2011 32.22 32.48 31.59 31.60 1,750,817 -0.57(-1.76%)
Sep 20, 2011 31.89 32.52 31.85 32.17 3,145,104 +0.27(+0.84%)
Sep 19, 2011 31.59 32.15 31.37 31.90 3,021,771 -0.09(-0.30%)
Sep 16, 2011 31.88 32.20 31.73 31.99 1,830,368 +0.03(+0.08%)
Sep 15, 2011 32.04 32.04 31.47 31.97 2,124,060 +0.34(+1.07%)
Sep 14, 2011 31.61 32.01 31.02 31.63 3,146,337 +0.31(+0.99%)
Sep 13, 2011 30.87 31.43 30.85 31.32 2,959,504 +0.40(+1.30%)
Sep 12, 2011 30.21 30.91 30.21 30.91 2,041,206 +0.24(+0.77%)
Sep 09, 2011 31.30 31.41 30.51 30.68 2,523,259 -0.94(-2.98%)
Sep 08, 2011 31.58 32.00 31.31 31.62 1,380,419 -0.05(-0.16%)
Sep 07, 2011 31.12 31.68 31.05 31.67 1,872,289 +0.90(+2.93%)
Sep 06, 2011 29.57 30.82 29.57 30.77 1,647,155 +0.44(+1.44%)
Sep 02, 2011 30.56 31.09 30.22 30.33 1,895,127 -0.62(-2.01%)
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.