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

97.94 USD -1.39 (-1.40%)
Official Closing Price Updated: 6:30 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 52.50 52.58 51.78 52.16 93,366 -0.92(-1.73%)
Feb 27, 2017 52.78 53.09 52.63 53.08 31,538 +0.28(+0.53%)
Feb 24, 2017 52.65 52.90 52.55 52.80 141,782 -0.40(-0.75%)
Feb 23, 2017 53.55 53.55 52.90 53.20 43,329 -0.20(-0.37%)
Feb 22, 2017 53.19 53.56 53.19 53.40 128,752 -0.01(-0.02%)
Feb 21, 2017 53.59 53.74 53.41 53.41 212,180 +0.06(+0.11%)
Feb 17, 2017 53.35 53.35 53.35 0 -0.03(-0.06%)
Feb 16, 2017 53.73 53.73 53.16 53.38 46,742 -0.34(-0.63%)
Feb 15, 2017 53.41 53.81 53.22 53.72 101,133 +0.51(+0.96%)
Feb 14, 2017 52.90 53.32 52.72 53.21 45,885 +0.33(+0.62%)
Feb 13, 2017 52.67 53.06 52.52 52.88 343,626 +0.71(+1.36%)
Feb 10, 2017 52.47 52.47 52.07 52.17 45,360 -0.02(-0.04%)
Feb 09, 2017 51.54 52.31 51.53 52.19 166,850 +0.82(+1.60%)
Feb 08, 2017 51.98 51.98 51.17 51.37 27,635 -0.66(-1.27%)
Feb 07, 2017 52.12 52.31 52.00 52.03 121,635 +0.09(+0.17%)
Feb 06, 2017 51.85 52.13 51.74 51.94 98,500 -0.04(-0.08%)
Feb 03, 2017 51.52 52.08 51.52 51.98 386,058 +1.06(+2.08%)
Feb 02, 2017 51.28 51.49 50.71 50.92 42,245 -0.85(-1.64%)
Feb 01, 2017 51.95 52.37 51.68 51.77 76,095 +0.19(+0.37%)
Jan 31, 2017 51.53 51.72 51.24 51.58 42,211 +0.04(+0.08%)
Jan 30, 2017 51.58 51.58 51.01 51.54 39,271 -0.29(-0.56%)
Jan 27, 2017 52.04 52.04 51.72 51.83 27,778 -0.17(-0.33%)
Jan 26, 2017 51.80 52.13 51.73 52.00 23,674 +0.28(+0.54%)
Jan 25, 2017 51.34 51.75 51.11 51.72 146,280 +0.88(+1.73%)
Jan 24, 2017 50.39 51.10 50.34 50.84 47,077 +0.62(+1.23%)
Jan 23, 2017 50.22 50.37 49.86 50.22 10,020 -0.06(-0.12%)
Jan 20, 2017 50.24 50.36 50.02 50.28 29,960 +0.16(+0.32%)
Jan 19, 2017 50.36 50.36 50.00 50.12 7,015 -0.25(-0.50%)
Jan 18, 2017 50.02 50.43 49.49 50.37 27,513 +0.45(+0.90%)
Jan 17, 2017 50.97 50.97 49.89 49.92 22,531 -1.12(-2.19%)
Jan 13, 2017 51.04 51.04 51.04 0 +0.28(+0.56%)
Jan 12, 2017 50.89 50.89 50.10 50.76 20,801 -0.27(-0.54%)
Jan 11, 2017 50.75 51.03 50.55 51.03 19,873 +0.28(+0.55%)
Jan 10, 2017 50.71 51.03 50.57 50.75 12,167 +0.06(+0.12%)
Jan 09, 2017 50.96 50.96 50.49 50.69 15,693 -0.46(-0.90%)
Jan 06, 2017 50.87 51.31 50.70 51.15 25,718 +0.51(+1.01%)
Jan 05, 2017 50.77 51.01 50.15 50.64 269,364 -0.30(-0.59%)
Jan 04, 2017 50.07 50.98 50.06 50.94 22,866 +1.05(+2.10%)
Jan 03, 2017 50.16 50.38 49.43 49.89 49,579 +0.41(+0.83%)
Dec 30, 2016 49.48 49.48 49.48 0 +0.08(+0.16%)
Dec 29, 2016 49.76 49.76 49.24 49.40 17,819 -0.33(-0.66%)
Dec 28, 2016 50.43 50.43 49.72 49.73 9,198 -0.61(-1.21%)
Dec 27, 2016 50.47 50.47 50.27 50.34 27,493 +0.08(+0.16%)
Dec 23, 2016 50.26 50.26 50.26 0 +0.16(+0.32%)
Dec 22, 2016 50.56 50.56 50.00 50.10 31,598 -0.39(-0.77%)
Dec 21, 2016 50.82 50.82 50.40 50.49 152,514 -0.52(-1.02%)
Dec 20, 2016 50.89 51.03 50.66 51.01 52,965 +0.67(+1.33%)
Dec 19, 2016 50.32 50.46 49.95 50.34 35,498 +0.03(+0.06%)
Dec 16, 2016 50.95 51.01 50.25 50.31 20,918 -0.49(-0.96%)
Dec 15, 2016 50.74 51.20 50.54 50.80 120,915 +0.37(+0.73%)
Dec 14, 2016 50.44 51.11 50.30 50.43 29,204 -0.15(-0.30%)
Dec 13, 2016 50.71 50.89 50.35 50.58 114,942 -0.02(-0.04%)
Dec 12, 2016 51.09 51.14 50.45 50.60 394,713 -0.49(-0.96%)
Dec 09, 2016 51.19 51.19 50.84 51.09 41,925 -0.02(-0.04%)
Dec 08, 2016 50.76 51.22 50.48 51.11 108,227 +0.58(+1.15%)
Dec 07, 2016 50.39 50.61 50.08 50.53 51,695 +0.40(+0.80%)
Dec 06, 2016 49.88 50.14 49.52 50.13 113,104 +0.42(+0.84%)
Dec 05, 2016 49.79 49.98 49.47 49.71 78,524 +0.63(+1.28%)
Dec 02, 2016 49.43 49.43 48.89 49.08 31,668 -0.43(-0.87%)
Dec 01, 2016 49.05 49.52 48.91 49.51 59,728 +0.96(+1.98%)
Nov 30, 2016 48.71 48.71 48.51 48.55 53,511 +0.50(+1.04%)
Nov 29, 2016 48.01 48.26 47.99 48.05 33,663 +0.20(+0.42%)
Nov 28, 2016 48.27 48.32 47.78 47.85 115,578 -0.66(-1.36%)
Nov 25, 2016 48.59 48.59 48.35 48.51 22,257 +0.04(+0.08%)
Nov 23, 2016 48.47 48.47 48.47 0 +0.28(+0.58%)
Nov 22, 2016 48.25 48.29 47.83 48.19 103,987 +0.11(+0.23%)
Nov 21, 2016 48.10 48.11 47.81 48.08 46,163 +0.14(+0.29%)
Nov 18, 2016 47.71 48.12 47.71 47.94 94,986 +0.23(+0.48%)
Nov 17, 2016 47.22 47.71 47.22 47.71 60,742 +0.65(+1.38%)
Nov 16, 2016 47.00 47.11 46.72 47.06 61,887 -0.26(-0.55%)
Nov 15, 2016 47.00 47.32 46.23 47.32 73,451 +0.30(+0.64%)
Nov 14, 2016 46.69 47.35 46.60 47.02 293,145 +0.88(+1.91%)
Nov 11, 2016 45.41 46.20 45.41 46.14 106,030 +0.48(+1.05%)
Nov 10, 2016 44.83 46.10 44.83 45.66 419,693 +1.42(+3.21%)
Nov 09, 2016 43.14 44.45 42.52 44.24 59,439 +2.09(+4.96%)
Nov 08, 2016 41.73 42.28 41.73 42.15 17,740 +0.10(+0.24%)
Nov 07, 2016 41.78 42.10 41.78 42.05 40,615 +1.04(+2.54%)
Nov 04, 2016 41.04 41.40 40.78 41.01 15,052 +0.01(+0.04%)
Nov 03, 2016 40.99 41.27 40.92 40.99 15,147 +0.11(+0.28%)
Nov 02, 2016 41.06 41.13 40.78 40.88 34,267 -0.34(-0.82%)
Nov 01, 2016 41.52 41.52 40.95 41.22 16,179 -0.23(-0.55%)
Oct 31, 2016 41.66 41.66 41.43 41.45 9,047 -0.02(-0.05%)
Oct 28, 2016 41.72 41.83 41.19 41.47 9,551 -0.21(-0.50%)
Oct 27, 2016 41.79 41.88 41.64 41.68 12,543 +0.12(+0.29%)
Oct 26, 2016 41.44 41.60 41.32 41.56 8,937 +0.05(+0.12%)
Oct 25, 2016 41.75 41.79 41.49 41.51 14,156 -0.26(-0.62%)
Oct 24, 2016 41.94 41.94 41.73 41.77 7,236 -0.08(-0.19%)
Oct 21, 2016 41.42 41.88 41.35 41.85 12,336 +0.33(+0.79%)
Oct 20, 2016 41.76 41.86 41.46 41.52 20,957 -0.35(-0.84%)
Oct 19, 2016 41.64 41.92 41.64 41.87 22,738 +0.34(+0.82%)
Oct 18, 2016 41.63 41.75 41.44 41.53 7,882 +0.40(+0.97%)
Oct 17, 2016 41.62 41.75 41.05 41.13 8,949 -0.54(-1.30%)
Oct 14, 2016 41.67 41.75 41.44 41.67 16,675 +0.51(+1.24%)
Oct 13, 2016 41.15 41.24 40.66 41.16 27,029 -0.36(-0.87%)
Oct 12, 2016 41.71 41.77 41.50 41.52 27,534 -0.15(-0.36%)
Oct 11, 2016 42.11 42.11 41.41 41.67 23,360 -0.38(-0.90%)
Oct 10, 2016 42.26 42.30 42.03 42.05 25,899 +0.00(+0.00%)
Oct 07, 2016 42.08 42.08 41.73 42.05 17,458 +0.07(+0.17%)
Oct 06, 2016 41.79 42.02 41.79 41.98 5,682 -0.06(-0.14%)
Oct 05, 2016 41.58 42.13 41.58 42.04 83,121 +0.64(+1.55%)
Oct 04, 2016 41.37 41.72 41.24 41.40 5,071 +0.16(+0.39%)
Oct 03, 2016 41.37 41.39 41.12 41.24 51,637 -0.36(-0.87%)
Sep 30, 2016 40.97 41.60 40.97 41.60 28,425 +0.73(+1.80%)
Sep 29, 2016 41.37 41.55 40.59 40.87 31,819 -0.43(-1.05%)
Sep 28, 2016 41.21 41.31 40.82 41.30 13,163 +0.25(+0.60%)
Sep 27, 2016 40.63 41.05 40.57 41.05 22,861 +0.18(+0.44%)
Sep 26, 2016 41.42 41.42 40.81 40.87 8,299 -0.98(-2.34%)
Sep 23, 2016 42.22 42.22 41.83 41.85 16,817 -0.38(-0.91%)
Sep 22, 2016 42.38 42.40 42.14 42.23 22,151 +0.19(+0.46%)
Sep 21, 2016 42.17 42.17 41.80 42.04 19,196 +0.24(+0.57%)
Sep 20, 2016 41.99 42.01 41.75 41.80 119,425 +0.02(+0.05%)
Sep 19, 2016 41.82 42.16 41.61 41.78 44,934 +0.24(+0.58%)
Sep 16, 2016 41.71 41.74 41.41 41.54 8,110 -0.29(-0.69%)
Sep 15, 2016 41.11 41.94 41.11 41.83 13,932 +0.67(+1.63%)
Sep 14, 2016 41.24 41.36 41.15 41.16 6,490 -0.09(-0.22%)
Sep 13, 2016 41.55 41.63 41.04 41.25 36,508 -0.70(-1.66%)
Sep 12, 2016 41.07 42.00 40.95 41.95 10,972 +0.58(+1.40%)
Sep 09, 2016 41.61 41.82 41.37 41.37 125,708 -0.44(-1.05%)
Sep 08, 2016 41.58 41.89 41.58 41.81 5,127 +0.20(+0.48%)
Sep 07, 2016 41.41 41.61 41.41 41.61 12,090 +0.16(+0.39%)
Sep 06, 2016 41.80 41.94 41.27 41.45 43,065 -0.39(-0.93%)
Sep 02, 2016 41.69 41.84 41.84 41.84 5,900 +0.31(+0.75%)
Sep 01, 2016 41.84 42.03 41.25 41.53 14,480 -0.23(-0.55%)
Aug 31, 2016 41.83 41.91 41.45 41.76 8,391 -0.07(-0.16%)
Aug 30, 2016 41.31 41.83 41.31 41.83 30,152 +0.54(+1.30%)
Aug 29, 2016 41.10 41.50 41.10 41.29 11,027 +0.35(+0.85%)
Aug 26, 2016 41.07 41.07 40.89 40.94 2,176 +0.16(+0.38%)
Aug 25, 2016 40.63 40.78 40.63 40.78 6,217 +0.13(+0.33%)
Aug 24, 2016 40.76 40.90 40.65 40.65 5,988 -0.14(-0.34%)
Aug 23, 2016 40.87 40.92 40.79 40.79 13,779 +0.13(+0.32%)
Aug 22, 2016 40.59 40.72 40.51 40.66 14,151 -0.10(-0.24%)
Aug 19, 2016 40.58 40.78 40.53 40.76 70,272 +0.11(+0.26%)
Aug 18, 2016 40.50 40.70 40.46 40.65 8,057 +0.10(+0.25%)
Aug 17, 2016 40.39 40.60 40.20 40.55 19,622 +0.17(+0.42%)
Aug 16, 2016 40.43 40.58 40.37 40.38 21,501 -0.13(-0.32%)
Aug 15, 2016 40.10 40.53 40.10 40.51 23,974 +0.53(+1.33%)
Aug 12, 2016 39.76 39.98 39.69 39.98 24,207 -0.08(-0.20%)
Aug 11, 2016 39.98 40.08 39.98 40.06 41,446 +0.15(+0.38%)
Aug 10, 2016 40.11 40.11 39.81 39.91 37,989 -0.20(-0.50%)
Aug 09, 2016 40.14 40.25 40.08 40.11 40,595 +0.01(+0.02%)
Aug 08, 2016 40.17 40.30 40.03 40.10 96,919 +0.00(+0.00%)
Aug 05, 2016 39.59 40.13 39.59 40.10 58,654 +0.81(+2.06%)
Aug 04, 2016 39.22 39.33 39.18 39.29 7,807 +0.06(+0.15%)
Aug 03, 2016 38.55 39.37 38.55 39.23 41,448 +0.74(+1.92%)
Aug 02, 2016 38.87 39.05 38.35 38.49 24,270 -0.56(-1.43%)
Aug 01, 2016 39.19 39.29 38.96 39.05 9,235 -0.15(-0.38%)
Jul 29, 2016 38.94 39.25 38.94 39.20 18,914 +0.01(+0.03%)
Jul 28, 2016 39.07 39.29 38.93 39.19 28,700 +0.08(+0.20%)
Jul 27, 2016 38.92 39.21 38.92 39.11 27,008 +0.22(+0.57%)
Jul 26, 2016 38.64 38.90 38.62 38.89 14,911 +0.20(+0.51%)
Jul 25, 2016 38.65 38.71 38.56 38.69 15,557 -0.02(-0.04%)
Jul 22, 2016 38.51 38.72 38.48 38.71 11,061 +0.24(+0.62%)
Jul 21, 2016 38.59 38.59 38.34 38.47 7,970 -0.13(-0.34%)
Jul 20, 2016 38.70 38.70 38.28 38.60 8,864 +0.15(+0.39%)
Jul 19, 2016 38.24 38.63 38.17 38.45 76,318 +0.03(+0.08%)
Jul 18, 2016 38.37 38.46 38.29 38.42 10,575 +0.11(+0.29%)
Jul 15, 2016 38.38 38.38 38.06 38.31 12,552 +0.13(+0.34%)
Jul 14, 2016 38.18 38.21 38.08 38.18 20,594 +0.60(+1.60%)
Jul 13, 2016 37.81 37.81 37.37 37.58 10,480 -0.15(-0.40%)
Jul 12, 2016 37.21 37.80 37.21 37.73 38,873 +0.87(+2.36%)
Jul 11, 2016 36.90 36.96 36.78 36.86 16,196 +0.22(+0.60%)
Jul 08, 2016 36.45 36.72 35.96 36.64 31,798 +0.68(+1.89%)
Jul 07, 2016 36.00 36.00 35.64 35.96 7,765 +0.45(+1.27%)
Jul 06, 2016 35.03 35.61 34.97 35.51 63,288 +0.23(+0.65%)
Jul 05, 2016 35.55 35.55 35.06 35.28 19,354 -0.59(-1.64%)
Jul 01, 2016 35.95 35.87 35.87 35.87 11,700 -0.21(-0.58%)
Jun 30, 2016 35.61 36.08 35.35 36.08 28,492 +0.54(+1.52%)
Jun 29, 2016 35.07 35.54 34.93 35.54 20,812 +0.88(+2.54%)
Jun 28, 2016 34.61 34.81 34.28 34.66 15,314 +0.65(+1.91%)
Jun 27, 2016 35.23 35.23 33.93 34.01 26,684 -1.70(-4.76%)
Jun 24, 2016 36.31 36.63 35.63 35.71 62,730 -2.56(-6.69%)
Jun 23, 2016 37.70 38.27 37.66 38.27 21,481 +1.03(+2.77%)
Jun 22, 2016 37.04 37.41 37.08 37.24 13,747 +0.16(+0.43%)
Jun 21, 2016 37.31 37.36 37.01 37.08 16,891 -0.30(-0.80%)
Jun 20, 2016 37.60 37.96 37.38 37.38 11,337 +0.32(+0.86%)
Jun 17, 2016 37.17 37.51 36.96 37.06 18,449 -0.08(-0.22%)
Jun 16, 2016 36.65 37.15 36.42 37.14 22,245 +0.12(+0.32%)
Jun 15, 2016 36.99 37.51 36.98 37.02 20,296 +0.16(+0.43%)
Jun 14, 2016 37.25 37.45 36.68 36.86 32,252 -0.54(-1.44%)
Jun 13, 2016 37.44 37.80 37.37 37.40 19,289 -0.28(-0.74%)
Jun 10, 2016 37.78 37.98 37.55 37.68 10,882 -0.59(-1.54%)
Jun 09, 2016 38.47 38.47 38.09 38.27 50,084 -0.44(-1.14%)
Jun 08, 2016 38.77 38.90 38.69 38.71 10,117 -0.05(-0.13%)
Jun 07, 2016 39.15 39.15 38.74 38.76 46,520 -0.48(-1.22%)
Jun 06, 2016 38.72 39.24 38.72 39.24 33,257 +0.57(+1.47%)
Jun 03, 2016 38.92 38.92 38.28 38.67 11,900 -0.82(-2.08%)
Jun 02, 2016 39.43 39.51 39.30 39.49 28,119 -0.12(-0.30%)
Jun 01, 2016 39.18 39.67 38.91 39.61 20,200 +0.13(+0.33%)
May 31, 2016 39.68 39.76 39.36 39.48 16,303 +0.01(+0.03%)
May 27, 2016 39.21 39.47 39.47 39.47 9,200 +0.35(+0.89%)
May 26, 2016 39.38 39.38 39.00 39.12 10,269 -0.28(-0.71%)
May 25, 2016 39.24 39.62 39.24 39.40 19,750 +0.39(+1.00%)
May 24, 2016 38.22 39.04 38.22 39.01 31,077 +1.02(+2.68%)
May 23, 2016 38.00 38.11 37.87 37.99 17,866 -0.05(-0.13%)
May 20, 2016 37.84 38.17 37.80 38.04 6,034 +0.43(+1.14%)
May 19, 2016 37.91 37.91 37.43 37.61 37,785 -0.54(-1.42%)
May 18, 2016 36.93 38.16 36.88 38.15 40,714 +1.15(+3.11%)
May 17, 2016 37.07 37.34 36.88 37.00 15,901 -0.17(-0.44%)
May 16, 2016 37.31 37.40 37.13 37.17 7,904 +0.17(+0.47%)
May 13, 2016 37.35 37.61 36.97 36.99 15,624 -0.45(-1.20%)
May 12, 2016 37.71 37.71 37.20 37.44 11,828 +0.05(+0.13%)
May 11, 2016 37.65 37.76 37.39 37.39 9,299 -0.39(-1.03%)
May 10, 2016 37.20 37.82 37.20 37.78 42,709 +0.76(+2.05%)
May 09, 2016 37.22 37.22 36.86 37.02 19,229 -0.04(-0.11%)
May 06, 2016 36.80 37.18 36.67 37.06 9,369 +0.02(+0.05%)
May 05, 2016 37.02 37.21 36.94 37.04 17,501 -0.06(-0.16%)
May 04, 2016 37.06 37.54 36.92 37.10 127,116 -0.19(-0.51%)
May 03, 2016 37.32 37.68 36.96 37.29 17,427 -0.81(-2.13%)
May 02, 2016 37.80 38.14 37.48 38.10 18,923 +0.43(+1.14%)
Apr 29, 2016 37.85 37.85 37.37 37.67 12,196 -0.33(-0.87%)
Apr 28, 2016 38.60 38.66 37.94 38.00 22,035 -0.87(-2.24%)
Apr 27, 2016 38.89 39.03 38.66 38.87 17,964 -0.09(-0.23%)
Apr 26, 2016 38.70 38.97 38.60 38.96 54,261 +0.39(+1.01%)
Apr 25, 2016 38.77 38.90 38.43 38.57 29,962 -0.38(-0.98%)
Apr 22, 2016 38.97 39.15 38.84 38.95 44,690 +0.41(+1.06%)
Apr 21, 2016 38.49 38.75 38.47 38.54 62,374 +0.17(+0.44%)
Apr 20, 2016 37.84 38.39 37.78 38.37 18,349 +0.57(+1.51%)
Apr 19, 2016 37.48 37.81 37.40 37.80 43,476 +0.28(+0.75%)
Apr 18, 2016 37.25 37.57 37.12 37.52 26,815 +0.18(+0.48%)
Apr 15, 2016 37.71 37.71 37.25 37.34 48,299 -0.31(-0.82%)
Apr 14, 2016 37.41 37.87 37.40 37.65 79,546 +0.13(+0.35%)
Apr 13, 2016 36.60 37.52 36.60 37.52 26,907 +1.28(+3.53%)
Apr 12, 2016 35.90 36.37 35.69 36.24 140,232 +0.49(+1.37%)
Apr 11, 2016 35.62 36.14 35.62 35.75 123,560 +0.32(+0.90%)
Apr 08, 2016 35.81 35.89 35.37 35.43 22,951 -0.20(-0.55%)
Apr 07, 2016 36.60 36.60 35.43 35.62 416,991 -1.22(-3.32%)
Apr 06, 2016 36.73 36.90 36.61 36.85 37,060 +0.29(+0.79%)
Apr 05, 2016 37.14 37.14 36.53 36.56 120,886 -0.85(-2.27%)
Apr 04, 2016 37.83 37.83 37.38 37.41 9,980 -0.49(-1.29%)
Apr 01, 2016 37.24 37.92 37.24 37.90 26,971 +0.47(+1.26%)
Mar 31, 2016 37.41 37.62 37.39 37.43 18,530 +0.03(+0.08%)
Mar 30, 2016 37.36 37.78 37.19 37.40 54,880 +0.23(+0.62%)
Mar 29, 2016 36.51 37.19 36.42 37.17 39,500 +0.35(+0.95%)
Mar 28, 2016 36.98 36.98 36.63 36.82 10,606 -0.03(-0.08%)
Mar 24, 2016 36.60 36.85 36.85 36.85 22,900 -0.29(-0.78%)
Mar 23, 2016 37.38 37.43 37.13 37.14 8,014 -0.66(-1.75%)
Mar 22, 2016 37.61 37.98 37.51 37.80 71,015 -0.06(-0.16%)
Mar 21, 2016 37.99 38.30 37.69 37.86 19,928 -0.25(-0.66%)
Mar 18, 2016 37.77 38.11 37.74 38.11 108,698 +0.51(+1.36%)
Mar 17, 2016 36.82 37.74 36.69 37.60 34,266 +0.69(+1.87%)
Mar 16, 2016 37.03 37.42 36.71 36.91 14,598 -0.28(-0.77%)
Mar 15, 2016 37.26 37.27 36.98 37.20 26,470 -0.44(-1.16%)
Mar 14, 2016 37.60 37.67 37.53 37.63 12,615 -0.08(-0.21%)
Mar 11, 2016 37.06 37.74 37.06 37.71 24,322 +1.02(+2.78%)
Mar 10, 2016 36.81 36.88 36.24 36.69 22,319 +0.12(+0.33%)
Mar 09, 2016 36.85 36.86 36.39 36.57 9,654 -0.11(-0.30%)
Mar 08, 2016 36.91 37.03 36.59 36.68 39,789 -0.59(-1.58%)
Mar 07, 2016 37.12 37.34 37.01 37.27 18,187 -0.06(-0.16%)
Mar 04, 2016 37.24 37.55 36.96 37.33 47,225 +0.26(+0.70%)
Mar 03, 2016 36.61 37.08 36.47 37.07 14,442 +0.46(+1.26%)
Mar 02, 2016 36.50 36.61 36.33 36.61 22,568 +0.14(+0.38%)
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.