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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 32.26 32.59 32.20 32.39 139,752 +0.13(+0.39%)
Feb 27, 2014 32.03 32.27 31.92 32.26 89,081 +0.15(+0.47%)
Feb 26, 2014 32.32 32.34 32.02 32.11 114,199 -0.14(-0.42%)
Feb 25, 2014 32.58 32.60 32.16 32.25 73,563 -0.30(-0.91%)
Feb 24, 2014 32.48 32.80 32.21 32.54 153,462 +0.33(+1.02%)
Feb 21, 2014 32.26 32.42 32.18 32.21 76,776 +0.04(+0.13%)
Feb 20, 2014 31.94 32.21 31.74 32.17 84,109 +0.21(+0.66%)
Feb 19, 2014 32.34 32.53 31.94 31.96 57,074 -0.49(-1.51%)
Feb 18, 2014 31.98 32.48 31.98 32.45 226,392 +0.47(+1.48%)
Feb 14, 2014 32.17 31.98 31.98 31.98 115,617 -0.20(-0.63%)
Feb 13, 2014 31.62 32.19 31.60 32.18 75,044 +0.29(+0.90%)
Feb 12, 2014 31.77 31.97 31.77 31.89 111,457 +0.18(+0.56%)
Feb 11, 2014 31.41 31.81 31.23 31.72 183,705 +0.40(+1.27%)
Feb 10, 2014 31.13 31.43 31.13 31.32 64,656 +0.14(+0.43%)
Feb 07, 2014 31.00 31.22 30.80 31.18 124,349 +0.30(+0.98%)
Feb 06, 2014 30.46 30.89 30.46 30.88 185,297 +0.43(+1.41%)
Feb 05, 2014 30.58 30.64 30.23 30.45 655,112 -0.21(-0.69%)
Feb 04, 2014 30.27 30.83 30.08 30.66 346,062 +0.48(+1.59%)
Feb 03, 2014 31.24 31.33 30.12 30.18 431,155 -1.11(-3.56%)
Jan 31, 2014 31.18 31.52 30.94 31.29 116,427 -0.30(-0.94%)
Jan 30, 2014 31.31 31.66 31.19 31.59 242,227 +0.49(+1.57%)
Jan 29, 2014 31.23 31.49 31.03 31.10 117,777 -0.43(-1.37%)
Jan 28, 2014 31.16 31.55 31.03 31.53 149,797 +0.42(+1.36%)
Jan 27, 2014 31.82 31.90 31.01 31.11 406,064 -0.67(-2.10%)
Jan 24, 2014 32.40 32.40 31.64 31.77 754,963 -0.82(-2.51%)
Jan 23, 2014 32.94 32.94 32.37 32.59 1,041,910 -0.41(-1.25%)
Jan 22, 2014 32.96 33.12 32.88 33.01 72,302 +0.11(+0.33%)
Jan 21, 2014 32.92 33.12 32.78 32.90 200,755 +0.16(+0.50%)
Jan 17, 2014 32.80 32.73 32.73 32.73 88,845 -0.06(-0.19%)
Jan 16, 2014 32.70 32.84 32.64 32.80 58,456 -0.04(-0.13%)
Jan 15, 2014 32.53 32.84 32.58 32.84 112,297 +0.31(+0.96%)
Jan 14, 2014 32.11 32.57 32.11 32.53 112,285 +0.47(+1.46%)
Jan 13, 2014 32.61 32.61 31.92 32.06 207,001 -0.53(-1.62%)
Jan 10, 2014 32.67 32.67 32.36 32.58 365,328 -0.07(-0.21%)
Jan 09, 2014 32.80 32.86 32.55 32.65 102,054 +0.04(+0.11%)
Jan 08, 2014 32.73 32.85 32.50 32.62 103,626 -0.10(-0.32%)
Jan 07, 2014 32.64 32.90 32.60 32.72 182,320 +0.12(+0.36%)
Jan 06, 2014 32.82 32.91 32.57 32.60 192,646 -0.09(-0.28%)
Jan 03, 2014 32.60 32.80 32.49 32.69 98,894 +0.26(+0.81%)
Jan 02, 2014 32.48 32.58 32.22 32.43 202,034 -0.19(-0.57%)
Dec 31, 2013 32.40 32.62 32.62 32.62 63,968 +0.29(+0.89%)
Dec 30, 2013 32.52 32.52 32.26 32.33 107,799 -0.10(-0.31%)
Dec 27, 2013 32.63 32.63 32.38 32.43 64,893 -0.14(-0.41%)
Dec 26, 2013 32.60 32.65 32.53 32.57 102,445 +0.08(+0.23%)
Dec 24, 2013 32.65 32.69 32.37 32.49 45,680 -0.07(-0.21%)
Dec 23, 2013 32.53 32.58 32.32 32.56 218,563 +0.20(+0.60%)
Dec 20, 2013 32.02 32.38 31.97 32.36 273,209 +0.38(+1.18%)
Dec 19, 2013 32.17 32.17 31.95 31.99 154,404 -0.18(-0.57%)
Dec 18, 2013 31.61 32.17 31.36 32.17 128,266 +0.60(+1.89%)
Dec 17, 2013 31.67 31.67 31.42 31.57 69,035 -0.08(-0.24%)
Dec 16, 2013 31.54 31.72 31.54 31.65 217,520 +0.23(+0.72%)
Dec 13, 2013 31.30 31.54 31.28 31.42 76,526 +0.15(+0.48%)
Dec 12, 2013 31.10 31.38 31.10 31.27 85,841 +0.12(+0.38%)
Dec 11, 2013 31.43 31.43 31.08 31.15 63,826 -0.24(-0.75%)
Dec 10, 2013 31.37 31.47 31.25 31.39 100,544 -0.01(-0.03%)
Dec 09, 2013 31.42 31.51 31.33 31.40 65,577 +0.04(+0.13%)
Dec 06, 2013 31.21 31.42 31.05 31.36 85,447 +0.50(+1.61%)
Dec 05, 2013 31.04 31.08 30.80 30.86 82,208 -0.29(-0.94%)
Dec 04, 2013 30.97 31.29 30.84 31.15 33,454 +0.04(+0.13%)
Dec 03, 2013 31.40 31.40 30.99 31.11 100,968 -0.36(-1.15%)
Dec 02, 2013 31.42 31.73 31.34 31.47 84,614 +0.04(+0.13%)
Nov 29, 2013 31.50 31.65 31.42 31.43 19,734 +0.00(+0.00%)
Nov 27, 2013 31.33 31.45 31.23 31.43 35,868 +0.07(+0.21%)
Nov 26, 2013 31.41 31.50 31.34 31.36 106,784 -0.07(-0.21%)
Nov 25, 2013 31.59 31.61 31.42 31.43 351,875 -0.02(-0.05%)
Nov 22, 2013 31.40 31.45 31.24 31.45 84,574 +0.17(+0.54%)
Nov 21, 2013 30.76 31.28 30.72 31.28 127,775 +0.61(+2.00%)
Nov 20, 2013 30.47 30.79 30.46 30.67 109,122 +0.24(+0.77%)
Nov 19, 2013 30.34 30.61 30.30 30.43 66,956 +0.10(+0.33%)
Nov 18, 2013 30.63 30.63 30.21 30.33 104,015 +0.05(+0.17%)
Nov 15, 2013 30.16 30.33 30.07 30.28 51,940 +0.19(+0.64%)
Nov 14, 2013 30.01 30.14 29.95 30.09 36,165 +0.31(+1.04%)
Nov 12, 2013 29.84 29.89 29.70 29.78 153,860 -0.12(-0.39%)
Nov 11, 2013 29.70 29.95 29.64 29.89 69,689 +0.18(+0.59%)
Nov 08, 2013 28.85 29.72 28.85 29.72 111,558 +0.86(+3.00%)
Nov 07, 2013 29.39 29.41 28.84 28.85 23,332 -0.44(-1.49%)
Nov 06, 2013 29.16 29.31 29.01 29.29 101,812 +0.24(+0.81%)
Nov 05, 2013 28.96 29.11 28.90 29.05 9,437 +0.06(+0.20%)
Nov 04, 2013 28.93 29.01 28.81 29.00 20,568 +0.04(+0.15%)
Nov 01, 2013 28.67 28.95 28.67 28.95 74,449 +0.30(+1.06%)
Oct 31, 2013 28.82 28.88 28.64 28.65 45,124 -0.18(-0.61%)
Oct 30, 2013 29.13 29.13 28.78 28.83 68,169 -0.23(-0.78%)
Oct 29, 2013 29.05 29.05 28.91 29.05 27,707 +0.13(+0.44%)
Oct 28, 2013 29.10 29.10 28.88 28.93 20,593 -0.14(-0.49%)
Oct 25, 2013 29.02 29.07 28.96 29.07 14,240 +0.13(+0.43%)
Oct 24, 2013 28.90 28.99 28.85 28.95 14,861 +0.08(+0.29%)
Oct 23, 2013 28.79 28.89 28.63 28.86 40,324 -0.05(-0.17%)
Oct 22, 2013 28.95 29.02 28.75 28.91 39,492 +0.08(+0.26%)
Oct 21, 2013 29.05 29.05 28.82 28.84 100,121 -0.13(-0.46%)
Oct 18, 2013 28.85 28.99 28.68 28.97 95,993 +0.33(+1.14%)
Oct 17, 2013 28.43 28.66 28.23 28.64 166,961 +0.12(+0.41%)
Oct 16, 2013 28.22 28.65 28.22 28.53 112,805 +0.49(+1.74%)
Oct 15, 2013 28.12 28.37 28.04 28.04 141,843 -0.06(-0.21%)
Oct 14, 2013 27.83 28.12 27.76 28.10 20,970 +0.12(+0.42%)
Oct 11, 2013 27.71 28.00 27.71 27.98 63,512 +0.26(+0.94%)
Oct 10, 2013 27.27 27.72 27.27 27.72 32,704 +0.72(+2.68%)
Oct 09, 2013 26.91 27.15 26.80 27.00 57,327 +0.14(+0.53%)
Oct 08, 2013 27.28 27.31 26.85 26.85 82,889 -0.45(-1.66%)
Oct 07, 2013 27.40 27.51 27.31 27.31 30,166 -0.35(-1.28%)
Oct 04, 2013 27.32 27.70 27.27 27.66 42,961 +0.33(+1.20%)
Oct 03, 2013 27.39 27.46 27.07 27.33 82,507 -0.11(-0.40%)
Oct 02, 2013 27.50 27.53 27.32 27.44 24,683 -0.28(-1.00%)
Oct 01, 2013 27.49 27.72 27.49 27.72 88,025 +0.13(+0.49%)
Sep 27, 2013 27.49 27.62 27.43 27.59 34,115 -0.07(-0.24%)
Sep 26, 2013 27.66 27.82 27.54 27.65 50,316 +0.01(+0.03%)
Sep 25, 2013 27.66 27.83 27.60 27.64 42,698 +0.13(+0.49%)
Sep 24, 2013 27.53 27.76 27.42 27.51 37,601 +0.01(+0.04%)
Sep 23, 2013 27.62 27.62 27.42 27.50 70,742 -0.23(-0.85%)
Sep 20, 2013 27.82 27.93 27.71 27.73 56,572 -0.03(-0.12%)
Sep 19, 2013 27.95 28.01 27.57 27.77 74,311 +0.00(+0.00%)
Sep 18, 2013 28.04 28.10 27.70 27.77 48,462 -0.27(-0.97%)
Sep 17, 2013 27.84 28.04 27.84 28.04 59,434 +0.26(+0.92%)
Sep 16, 2013 27.91 27.91 27.73 27.78 36,977 +0.18(+0.64%)
Sep 13, 2013 27.55 27.63 27.45 27.61 41,024 +0.08(+0.27%)
Sep 12, 2013 27.61 27.68 27.47 27.53 39,061 -0.14(-0.51%)
Sep 11, 2013 27.74 27.74 27.55 27.67 176,276 -0.07(-0.24%)
Sep 10, 2013 27.54 27.77 27.54 27.74 80,725 +0.43(+1.56%)
Sep 09, 2013 27.18 27.31 27.10 27.31 76,897 +0.32(+1.18%)
Sep 06, 2013 27.09 27.09 26.67 27.00 20,326 +0.03(+0.09%)
Sep 05, 2013 26.93 27.08 26.89 26.97 52,230 +0.13(+0.50%)
Sep 04, 2013 26.65 26.93 26.65 26.84 49,934 +0.42(+1.59%)
Sep 03, 2013 26.50 26.72 26.27 26.42 97,364 +0.22(+0.83%)
Aug 30, 2013 26.54 26.54 26.12 26.20 77,501 -0.28(-1.07%)
Aug 29, 2013 26.19 26.58 26.19 26.48 21,882 +0.22(+0.83%)
Aug 28, 2013 26.15 26.43 26.08 26.27 17,328 +0.09(+0.35%)
Aug 27, 2013 26.58 26.64 26.15 26.17 148,639 -0.72(-2.68%)
Aug 26, 2013 26.93 27.14 26.90 26.90 28,568 -0.06(-0.22%)
Aug 23, 2013 26.99 26.99 26.77 26.95 109,548 +0.03(+0.09%)
Aug 22, 2013 26.92 27.03 26.74 26.93 48,956 +0.25(+0.94%)
Aug 21, 2013 26.70 26.88 26.53 26.68 57,792 -0.18(-0.66%)
Aug 20, 2013 26.52 26.89 26.48 26.85 31,020 +0.34(+1.30%)
Aug 19, 2013 26.69 26.84 26.51 26.51 87,213 -0.25(-0.94%)
Aug 16, 2013 26.64 26.87 26.64 26.76 241,220 +0.05(+0.19%)
Aug 15, 2013 26.91 26.93 26.61 26.71 122,616 -0.47(-1.73%)
Aug 14, 2013 27.37 27.37 27.15 27.18 263,548 -0.12(-0.43%)
Aug 13, 2013 27.03 27.36 26.99 27.30 33,609 +0.31(+1.14%)
Aug 12, 2013 27.03 27.14 26.89 26.99 61,355 -0.15(-0.55%)
Aug 09, 2013 27.03 27.23 27.03 27.14 28,345 +0.03(+0.12%)
Aug 08, 2013 27.21 27.31 26.97 27.10 130,228 +0.07(+0.25%)
Aug 07, 2013 27.07 27.13 26.77 27.04 194,881 -0.18(-0.68%)
Aug 06, 2013 27.46 27.48 27.16 27.22 73,731 -0.29(-1.07%)
Aug 05, 2013 27.69 27.69 27.39 27.52 76,797 -0.10(-0.36%)
Aug 02, 2013 27.56 27.62 27.39 27.62 120,110 +0.05(+0.18%)
Aug 01, 2013 27.36 27.71 27.32 27.57 158,316 +0.48(+1.76%)
Jul 31, 2013 27.02 27.28 27.00 27.09 88,823 +0.12(+0.43%)
Jul 30, 2013 27.01 27.08 26.93 26.97 51,847 +0.03(+0.09%)
Jul 29, 2013 27.02 27.04 26.87 26.95 30,462 -0.12(-0.43%)
Jul 26, 2013 27.04 27.06 26.88 27.06 38,197 -0.08(-0.28%)
Jul 25, 2013 26.91 27.14 26.87 27.14 43,629 +0.28(+1.03%)
Jul 24, 2013 27.11 27.12 26.81 26.86 41,918 -0.14(-0.53%)
Jul 23, 2013 27.07 27.14 26.88 27.00 291,708 +0.08(+0.28%)
Jul 22, 2013 26.90 26.95 26.77 26.93 214,773 +0.01(+0.03%)
Jul 19, 2013 27.01 27.01 26.78 26.92 62,051 -0.12(-0.43%)
Jul 18, 2013 26.84 27.15 26.82 27.04 182,583 +0.36(+1.35%)
Jul 17, 2013 26.77 26.84 26.59 26.68 150,981 -0.04(-0.16%)
Jul 16, 2013 27.17 27.17 26.64 26.72 71,973 -0.29(-1.09%)
Jul 15, 2013 26.95 27.05 26.75 27.01 81,060 +0.18(+0.66%)
Jul 12, 2013 26.82 26.84 26.72 26.84 121,156 +0.13(+0.47%)
Jul 11, 2013 27.04 27.06 26.58 26.71 153,762 +0.03(+0.09%)
Jul 10, 2013 26.69 26.78 26.52 26.69 102,169 -0.04(-0.16%)
Jul 09, 2013 26.79 26.73 26.47 26.73 224,209 +0.21(+0.79%)
Jul 08, 2013 26.55 26.64 26.48 26.52 199,517 +0.17(+0.64%)
Jul 05, 2013 26.08 26.35 26.04 26.35 291,046 +0.50(+1.94%)
Jul 03, 2013 25.75 25.92 25.70 25.85 51,333 -0.03(-0.10%)
Jul 02, 2013 26.02 26.27 25.68 25.87 126,434 -0.17(-0.64%)
Jul 01, 2013 25.95 26.25 25.95 26.04 103,711 +0.26(+1.01%)
Jun 28, 2013 25.86 25.88 25.67 25.78 81,768 -0.15(-0.58%)
Jun 27, 2013 25.85 25.97 25.70 25.93 234,326 +0.38(+1.48%)
Jun 26, 2013 25.69 25.78 25.50 25.55 118,532 +0.09(+0.34%)
Jun 25, 2013 25.33 25.60 25.24 25.47 61,372 +0.29(+1.17%)
Jun 24, 2013 25.26 25.33 24.87 25.17 86,529 -0.29(-1.15%)
Jun 21, 2013 25.63 25.67 25.18 25.47 173,705 -0.03(-0.13%)
Jun 20, 2013 25.67 25.76 25.42 25.50 324,137 -0.44(-1.71%)
Jun 19, 2013 26.20 26.25 25.94 25.94 78,161 -0.24(-0.93%)
Jun 18, 2013 26.07 26.28 25.99 26.19 186,926 +0.25(+0.97%)
Jun 17, 2013 25.66 26.00 25.66 25.94 182,052 +0.44(+1.74%)
Jun 14, 2013 25.77 25.77 25.43 25.49 83,124 -0.28(-1.07%)
Jun 13, 2013 25.17 25.78 25.17 25.77 69,420 +0.57(+2.25%)
Jun 12, 2013 25.68 25.68 25.15 25.20 135,828 -0.19(-0.76%)
Jun 11, 2013 25.56 25.66 25.36 25.39 94,765 -0.45(-1.75%)
Jun 10, 2013 25.81 25.88 25.67 25.84 266,202 +0.15(+0.59%)
Jun 07, 2013 25.21 25.72 25.21 25.69 119,493 +0.67(+2.68%)
Jun 06, 2013 24.53 25.03 24.52 25.02 83,959 +0.46(+1.89%)
Jun 05, 2013 24.91 24.91 24.55 24.56 225,247 -0.43(-1.71%)
Jun 04, 2013 25.17 25.26 24.82 24.98 148,163 -0.10(-0.40%)
Jun 03, 2013 25.29 25.29 24.80 25.08 293,286 -0.13(-0.53%)
May 31, 2013 25.59 25.65 25.22 25.22 41,708 -0.38(-1.47%)
May 30, 2013 25.27 25.66 25.27 25.59 118,315 +0.35(+1.39%)
May 29, 2013 25.01 25.32 24.69 25.24 45,977 +0.11(+0.43%)
May 28, 2013 24.92 25.19 24.92 25.13 41,358 +0.53(+2.14%)
May 24, 2013 24.52 24.61 24.41 24.61 26,532 -0.02(-0.09%)
May 23, 2013 24.46 24.68 24.32 24.63 137,504 -0.11(-0.45%)
May 22, 2013 25.07 25.31 24.66 24.74 173,986 -0.32(-1.27%)
May 21, 2013 25.28 25.30 25.05 25.06 123,567 -0.15(-0.60%)
May 20, 2013 25.09 25.29 25.07 25.21 56,506 +0.03(+0.10%)
May 17, 2013 24.87 25.20 24.87 25.18 50,229 +0.40(+1.62%)
May 16, 2013 24.82 24.97 24.74 24.78 107,166 -0.06(-0.24%)
May 15, 2013 24.62 24.92 24.55 24.84 328,794 +0.67(+2.77%)
May 13, 2013 24.10 24.29 24.10 24.17 27,460 +0.01(+0.03%)
May 10, 2013 23.82 24.16 23.81 24.16 18,385 +0.32(+1.36%)
May 09, 2013 23.88 24.01 23.82 23.84 13,881 -0.08(-0.34%)
May 08, 2013 23.74 23.93 23.74 23.92 21,401 +0.12(+0.49%)
May 07, 2013 23.81 23.83 23.72 23.81 25,794 +0.04(+0.18%)
May 06, 2013 23.62 23.82 23.62 23.76 14,642 +0.11(+0.46%)
May 03, 2013 23.42 23.77 23.18 23.65 18,385 +0.48(+2.05%)
May 02, 2013 22.78 23.22 22.72 23.18 36,429 +0.43(+1.91%)
May 01, 2013 22.72 23.04 22.72 22.74 336,315 -0.28(-1.23%)
Apr 30, 2013 22.87 23.04 22.87 23.03 15,205 +0.13(+0.56%)
Apr 29, 2013 22.77 22.95 22.77 22.90 31,250 +0.18(+0.79%)
Apr 26, 2013 22.79 22.79 22.65 22.72 8,531 -0.07(-0.29%)
Apr 25, 2013 22.79 22.96 22.76 22.79 260,130 +0.04(+0.18%)
Apr 24, 2013 22.72 22.78 22.61 22.74 4,398 +0.10(+0.44%)
Apr 23, 2013 22.39 22.73 22.39 22.64 40,242 +0.33(+1.50%)
Apr 22, 2013 22.26 22.38 22.08 22.31 54,840 +0.05(+0.23%)
Apr 19, 2013 22.07 22.26 22.03 22.26 51,921 +0.23(+1.02%)
Apr 18, 2013 22.38 22.42 22.00 22.03 124,143 -0.44(-1.97%)
Apr 17, 2013 22.53 22.60 22.34 22.48 43,097 -0.32(-1.39%)
Apr 16, 2013 22.75 22.81 22.55 22.79 170,935 +0.20(+0.89%)
Apr 15, 2013 23.04 23.20 22.56 22.59 121,664 -0.56(-2.42%)
Apr 12, 2013 23.25 23.25 23.09 23.15 71,059 -0.20(-0.86%)
Apr 11, 2013 23.31 23.45 23.28 23.35 36,140 +0.06(+0.25%)
Apr 10, 2013 23.17 23.30 23.17 23.30 75,082 +0.43(+1.86%)
Apr 09, 2013 22.84 23.02 22.83 22.87 30,937 +0.07(+0.29%)
Apr 08, 2013 22.59 22.81 22.50 22.80 93,507 +0.14(+0.63%)
Apr 05, 2013 22.50 22.67 22.33 22.66 147,389 -0.13(-0.55%)
Apr 04, 2013 22.74 22.88 22.68 22.79 93,625 +0.05(+0.22%)
Apr 03, 2013 23.03 23.15 22.64 22.74 130,251 -0.38(-1.63%)
Apr 02, 2013 23.03 23.20 23.03 23.11 60,250 +0.17(+0.73%)
Apr 01, 2013 23.26 23.30 22.88 22.94 134,383 -0.28(-1.19%)
Mar 28, 2013 23.25 23.27 23.13 23.22 111,050 +0.03(+0.11%)
Mar 27, 2013 23.10 23.20 22.96 23.20 129,740 -0.03(-0.11%)
Mar 26, 2013 23.25 23.31 23.16 23.22 498,670 +0.05(+0.22%)
Mar 25, 2013 23.41 23.51 23.11 23.17 126,130 -0.18(-0.76%)
Mar 22, 2013 23.40 23.49 23.32 23.35 49,983 +0.02(+0.07%)
Mar 21, 2013 23.66 23.67 23.33 23.33 50,613 -0.41(-1.72%)
Mar 20, 2013 23.56 23.83 23.56 23.74 64,830 +0.29(+1.24%)
Mar 19, 2013 23.76 23.77 23.29 23.45 55,408 -0.27(-1.12%)
Mar 18, 2013 23.79 23.82 23.58 23.72 50,699 -0.31(-1.28%)
Mar 15, 2013 24.00 24.06 23.90 24.02 58,516 +0.02(+0.10%)
Mar 14, 2013 23.84 24.07 23.82 24.00 67,327 +0.08(+0.35%)
Mar 13, 2013 23.77 23.94 23.71 23.92 54,544 +0.22(+0.91%)
Mar 12, 2013 23.78 23.78 23.61 23.70 58,498 -0.09(-0.39%)
Mar 11, 2013 23.72 23.83 23.65 23.79 82,452 +0.04(+0.18%)
Mar 08, 2013 23.70 23.77 23.62 23.75 85,706 +0.12(+0.49%)
Mar 07, 2013 23.62 23.67 23.46 23.63 101,128 +0.15(+0.64%)
Mar 06, 2013 23.47 23.60 23.40 23.48 85,879 +0.14(+0.61%)
Mar 05, 2013 23.18 23.47 23.18 23.34 114,010 +0.29(+1.24%)
Mar 04, 2013 22.82 23.07 22.79 23.05 85,537 +0.22(+0.97%)
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.