Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.26 -0.53 (-0.38%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 89.58 90.34 90.34 90.34 1,846,421 +0.79(+0.89%)
Aug 28, 2014 89.19 90.28 89.19 89.55 2,889,291 -0.31(-0.34%)
Aug 27, 2014 90.01 90.40 89.55 89.86 2,884,678 -0.21(-0.24%)
Aug 26, 2014 89.21 90.32 89.05 90.07 2,763,571 +1.01(+1.13%)
Aug 25, 2014 87.80 89.15 87.80 89.06 3,417,560 +2.03(+2.33%)
Aug 22, 2014 86.41 87.20 86.05 87.04 1,766,066 +0.65(+0.75%)
Aug 21, 2014 87.22 87.49 86.13 86.39 3,469,469 -0.78(-0.90%)
Aug 20, 2014 87.23 87.74 86.85 87.18 2,045,658 -0.12(-0.14%)
Aug 19, 2014 87.20 87.51 86.44 87.30 2,935,672 +0.33(+0.38%)
Aug 18, 2014 86.76 87.31 86.62 86.97 3,985,598 +0.91(+1.06%)
Aug 15, 2014 85.80 86.15 85.02 86.05 3,310,500 +0.72(+0.85%)
Aug 14, 2014 84.20 85.37 83.97 85.33 2,853,728 +1.33(+1.58%)
Aug 13, 2014 82.69 84.15 82.62 84.00 3,355,647 +1.79(+2.17%)
Aug 12, 2014 82.64 82.69 81.97 82.21 2,498,212 -0.51(-0.61%)
Aug 11, 2014 82.68 83.22 81.95 82.72 2,023,812 +0.56(+0.68%)
Aug 08, 2014 80.85 82.35 80.85 82.16 3,834,373 +1.09(+1.35%)
Aug 07, 2014 82.47 82.63 80.81 81.07 3,073,248 -1.20(-1.46%)
Aug 06, 2014 81.43 82.97 81.29 82.27 2,675,670 +0.06(+0.07%)
Aug 05, 2014 81.99 82.97 81.50 82.21 2,513,260 -0.14(-0.17%)
Aug 04, 2014 82.17 82.72 81.31 82.35 2,697,612 +0.58(+0.72%)
Aug 01, 2014 81.47 82.92 80.85 81.76 4,867,381 -0.18(-0.22%)
Jul 31, 2014 83.23 83.46 81.67 81.94 5,189,580 -2.10(-2.50%)
Jul 30, 2014 84.58 85.20 83.73 84.04 3,625,628 +0.81(+0.97%)
Jul 29, 2014 82.30 83.68 82.10 83.23 2,553,244 +0.94(+1.14%)
Jul 28, 2014 82.75 83.00 81.65 82.30 2,920,936 -0.70(-0.85%)
Jul 25, 2014 83.30 83.42 82.31 83.00 3,426,517 -0.45(-0.54%)
Jul 24, 2014 84.94 84.94 83.20 83.45 5,256,329 -1.27(-1.50%)
Jul 23, 2014 84.21 85.04 83.96 84.72 5,601,685 +1.85(+2.23%)
Jul 22, 2014 82.41 83.27 82.41 82.87 3,604,731 +0.92(+1.12%)
Jul 21, 2014 81.33 82.17 80.87 81.95 3,434,478 +0.15(+0.19%)
Jul 18, 2014 79.75 82.09 79.61 81.80 7,444,773 +2.39(+3.01%)
Jul 17, 2014 80.41 81.50 79.18 79.41 8,418,981 -1.78(-2.19%)
Jul 16, 2014 82.65 82.79 81.08 81.19 7,443,892 -1.28(-1.55%)
Jul 15, 2014 84.28 84.53 81.96 82.47 8,316,038 -1.85(-2.20%)
Jul 14, 2014 84.71 84.89 83.93 84.32 1,879,064 +0.44(+0.52%)
Jul 11, 2014 83.44 84.23 83.09 83.88 1,791,772 +0.42(+0.50%)
Jul 10, 2014 82.18 83.91 81.95 83.46 3,182,652 -0.23(-0.27%)
Jul 09, 2014 82.74 83.86 81.78 83.69 4,177,902 +0.83(+1.00%)
Jul 08, 2014 84.25 84.45 82.25 82.86 6,843,569 -1.78(-2.11%)
Jul 07, 2014 86.69 86.87 84.56 84.64 6,045,708 -2.26(-2.61%)
Jul 03, 2014 86.67 86.91 86.91 86.91 1,875,807 +0.48(+0.56%)
Jul 02, 2014 85.98 86.82 85.60 86.42 2,211,282 +0.47(+0.54%)
Jul 01, 2014 84.58 86.02 84.34 85.96 3,454,234 +1.99(+2.37%)
Jun 30, 2014 83.93 84.32 83.51 83.97 3,150,521 +0.10(+0.12%)
Jun 27, 2014 83.63 83.87 83.03 83.87 3,034,688 +0.11(+0.14%)
Jun 26, 2014 83.35 83.77 82.58 83.76 2,480,835 +0.16(+0.20%)
Jun 25, 2014 82.86 84.16 82.86 83.59 2,221,304 +0.13(+0.16%)
Jun 24, 2014 83.80 84.90 83.10 83.46 4,651,825 +0.84(+1.02%)
Jun 23, 2014 83.53 83.87 82.49 82.62 3,270,422 -0.89(-1.07%)
Jun 20, 2014 82.02 83.51 81.95 83.51 4,455,477 +1.66(+2.03%)
Jun 19, 2014 81.67 82.05 81.23 81.85 2,899,677 +0.23(+0.28%)
Jun 18, 2014 81.05 81.65 80.46 81.63 2,532,031 +0.68(+0.84%)
Jun 17, 2014 80.88 81.48 80.51 80.94 2,170,702 -0.24(-0.29%)
Jun 16, 2014 80.83 81.82 80.43 81.18 3,058,215 +0.29(+0.36%)
Jun 13, 2014 81.10 81.32 80.09 80.88 2,930,162 -0.08(-0.10%)
Jun 12, 2014 80.86 81.75 80.59 80.96 2,835,337 -0.39(-0.48%)
Jun 11, 2014 80.81 81.87 80.59 81.35 3,924,576 -0.09(-0.11%)
Jun 10, 2014 81.02 81.65 80.32 81.44 4,190,204 +1.05(+1.30%)
Jun 06, 2014 80.56 80.59 79.70 80.39 2,065,944 +0.29(+0.37%)
Jun 05, 2014 79.63 80.61 79.08 80.10 3,293,312 +0.56(+0.71%)
Jun 04, 2014 78.50 79.62 78.19 79.54 2,778,261 +0.83(+1.06%)
Jun 03, 2014 77.78 78.73 77.58 78.71 2,781,582 +0.33(+0.42%)
Jun 02, 2014 78.41 78.54 77.18 78.38 2,942,238 +0.10(+0.13%)
May 30, 2014 78.73 78.92 77.76 78.27 3,029,120 -0.45(-0.57%)
May 29, 2014 78.40 79.15 78.39 78.72 1,558,943 +0.45(+0.57%)
May 28, 2014 78.79 78.83 78.08 78.27 3,567,677 -0.29(-0.37%)
May 27, 2014 77.33 78.63 77.29 78.56 4,456,301 +1.90(+2.48%)
May 23, 2014 76.74 76.65 76.65 76.65 2,619,029 +0.11(+0.14%)
May 22, 2014 75.14 77.19 74.81 76.55 3,608,275 +1.49(+1.99%)
May 21, 2014 74.63 75.58 74.43 75.05 2,355,653 +0.45(+0.60%)
May 20, 2014 75.60 75.65 74.18 74.60 4,003,995 -1.03(-1.36%)
May 19, 2014 73.99 75.78 73.98 75.63 2,769,589 +1.05(+1.40%)
May 16, 2014 74.82 75.07 73.57 74.58 3,485,974 -0.16(-0.22%)
May 15, 2014 75.14 75.65 73.63 74.75 5,160,273 -0.85(-1.13%)
May 14, 2014 75.08 76.38 74.57 75.60 4,078,736 +0.29(+0.39%)
May 13, 2014 75.95 76.42 75.22 75.30 3,548,331 -0.46(-0.61%)
May 12, 2014 74.43 75.92 74.19 75.77 5,618,215 +1.79(+2.42%)
May 09, 2014 72.69 73.97 71.88 73.97 4,248,866 +1.01(+1.38%)
May 08, 2014 73.77 75.51 72.81 72.97 4,332,362 -1.35(-1.82%)
May 07, 2014 75.23 75.25 72.85 74.31 4,675,202 -0.60(-0.81%)
May 06, 2014 75.96 76.31 74.79 74.92 3,378,388 -1.29(-1.69%)
May 05, 2014 73.85 76.21 73.62 76.21 4,284,209 +1.38(+1.85%)
May 02, 2014 76.06 76.14 74.39 74.83 5,628,044 -1.13(-1.48%)
May 01, 2014 75.09 76.74 74.53 75.95 4,440,919 +0.74(+0.98%)
Apr 30, 2014 74.48 75.22 73.50 75.22 4,246,837 +0.38(+0.51%)
Apr 29, 2014 73.35 75.22 72.80 74.84 6,418,733 +1.97(+2.70%)
Apr 28, 2014 73.74 74.57 71.02 72.87 10,498,746 -0.29(-0.40%)
Apr 25, 2014 74.29 74.90 72.99 73.16 8,477,215 -1.85(-2.46%)
Apr 24, 2014 76.14 76.19 73.05 75.01 8,644,589 -0.45(-0.59%)
Apr 23, 2014 76.94 77.02 74.89 75.46 7,375,952 -1.22(-1.59%)
Apr 22, 2014 75.25 77.05 75.14 76.68 12,031,591 +2.41(+3.25%)
Apr 21, 2014 73.12 74.27 72.32 74.27 6,679,858 +1.69(+2.33%)
Apr 17, 2014 72.33 72.58 72.58 72.58 9,094,055 -0.19(-0.26%)
Apr 16, 2014 71.98 72.90 71.03 72.76 14,037,380 +1.67(+2.35%)
Apr 15, 2014 70.80 71.91 67.78 71.09 19,642,484 +0.73(+1.04%)
Apr 14, 2014 71.35 72.34 69.05 70.36 12,607,147 -0.03(-0.04%)
Apr 11, 2014 71.50 73.82 70.32 70.38 21,249,762 -2.10(-2.90%)
Apr 10, 2014 76.63 76.63 71.77 72.49 13,997,188 -4.31(-5.61%)
Apr 09, 2014 74.17 76.85 74.16 76.80 8,458,062 +3.02(+4.10%)
Apr 08, 2014 74.45 74.61 72.26 73.78 12,096,397 -0.32(-0.44%)
Apr 07, 2014 73.45 75.49 72.61 74.10 16,646,522 +0.50(+0.67%)
Apr 04, 2014 77.41 77.71 73.13 73.60 17,102,030 -3.07(-4.01%)
Apr 03, 2014 79.04 79.10 75.91 76.68 9,322,855 -2.25(-2.85%)
Apr 02, 2014 79.75 80.17 78.24 78.93 5,783,802 -0.02(-0.02%)
Apr 01, 2014 77.98 79.91 77.74 78.94 9,852,119 +1.72(+2.22%)
Mar 31, 2014 75.49 77.29 75.49 77.23 9,612,485 +2.29(+3.06%)
Mar 28, 2014 77.30 77.93 74.71 74.94 11,706,251 -2.21(-2.86%)
Mar 27, 2014 76.51 77.99 74.72 77.14 11,064,574 +0.34(+0.45%)
Mar 26, 2014 79.06 79.68 76.77 76.80 10,652,334 -1.42(-1.82%)
Mar 25, 2014 78.94 80.24 76.99 78.22 10,682,840 +0.07(+0.09%)
Mar 24, 2014 80.81 80.94 76.07 78.15 19,921,244 -2.21(-2.76%)
Mar 21, 2014 85.04 85.04 80.32 80.37 16,814,990 -4.00(-4.74%)
Mar 20, 2014 84.48 84.98 83.83 84.37 3,004,720 -0.40(-0.47%)
Mar 19, 2014 85.94 86.05 84.19 84.77 4,252,417 -0.90(-1.05%)
Mar 18, 2014 83.98 85.70 83.77 85.66 4,287,539 +2.21(+2.64%)
Mar 17, 2014 83.86 84.87 83.31 83.46 4,904,860 +0.52(+0.63%)
Mar 14, 2014 82.65 83.87 82.26 82.94 7,404,600 -0.30(-0.36%)
Mar 13, 2014 85.86 85.87 82.67 83.24 7,879,904 -2.19(-2.56%)
Mar 12, 2014 83.92 85.43 83.68 85.43 7,131,371 +0.79(+0.94%)
Mar 11, 2014 85.46 86.04 84.30 84.63 4,071,785 -0.47(-0.55%)
Mar 10, 2014 84.74 85.17 83.55 85.10 4,378,532 +0.36(+0.42%)
Mar 07, 2014 86.25 86.34 83.13 84.74 11,936,595 -0.57(-0.67%)
Mar 06, 2014 88.11 88.40 84.89 85.31 10,568,777 -2.34(-2.67%)
Mar 05, 2014 88.26 88.34 87.35 87.65 2,282,730 -0.31(-0.35%)
Mar 04, 2014 87.65 88.35 87.46 87.95 4,990,952 +1.74(+2.02%)
Mar 03, 2014 84.63 86.52 84.54 86.22 7,702,516 -0.17(-0.19%)
Feb 28, 2014 88.99 89.19 85.26 86.38 9,840,215 -2.53(-2.84%)
Feb 27, 2014 88.32 89.40 87.92 88.91 4,015,027 +0.64(+0.72%)
Feb 26, 2014 89.33 89.51 87.99 88.27 4,242,787 -0.99(-1.11%)
Feb 25, 2014 89.70 89.97 88.40 89.26 3,284,613 +0.38(+0.42%)
Feb 24, 2014 88.38 89.47 87.78 88.88 4,594,375 +1.10(+1.25%)
Feb 21, 2014 87.01 88.55 86.75 87.78 2,970,338 +1.06(+1.22%)
Feb 20, 2014 85.62 86.83 84.64 86.72 4,150,986 +1.30(+1.52%)
Feb 19, 2014 86.36 86.68 85.27 85.42 3,833,877 -0.90(-1.04%)
Feb 18, 2014 85.05 86.43 84.88 86.32 3,432,351 +2.20(+2.61%)
Feb 14, 2014 85.06 84.12 84.12 84.12 4,282,706 -0.82(-0.97%)
Feb 13, 2014 82.78 84.98 82.65 84.95 3,456,362 +1.37(+1.64%)
Feb 12, 2014 84.42 84.42 83.40 83.58 3,302,762 +0.38(+0.46%)
Feb 11, 2014 82.62 83.40 81.83 83.20 3,841,493 +1.29(+1.58%)
Feb 10, 2014 81.05 81.91 80.37 81.91 5,118,613 +1.43(+1.78%)
Feb 07, 2014 78.06 80.48 77.64 80.47 5,203,315 +3.12(+4.03%)
Feb 06, 2014 77.85 78.29 77.05 77.36 3,441,571 -0.05(-0.07%)
Feb 05, 2014 78.80 78.80 76.10 77.41 6,066,465 -1.33(-1.68%)
Feb 04, 2014 78.30 79.22 78.01 78.73 3,007,934 +0.84(+1.08%)
Feb 03, 2014 80.69 81.58 77.64 77.89 5,646,523 -2.44(-3.04%)
Jan 31, 2014 80.36 81.22 80.04 80.34 3,978,092 -1.32(-1.62%)
Jan 30, 2014 81.12 82.12 80.53 81.66 4,261,227 +2.34(+2.95%)
Jan 29, 2014 77.91 80.65 77.74 79.32 4,151,142 -0.34(-0.43%)
Jan 28, 2014 78.60 79.93 78.40 79.66 4,893,614 +1.71(+2.20%)
Jan 27, 2014 79.60 79.63 76.49 77.95 9,086,772 -1.77(-2.22%)
Jan 24, 2014 81.57 81.74 79.70 79.72 5,380,268 -2.85(-3.45%)
Jan 23, 2014 82.29 82.58 81.54 82.56 2,764,061 -0.33(-0.40%)
Jan 22, 2014 82.84 83.01 82.07 82.89 3,158,596 +0.57(+0.69%)
Jan 21, 2014 82.24 82.38 80.97 82.32 3,082,495 +1.49(+1.84%)
Jan 17, 2014 80.83 80.83 80.83 80.83 2,922,378 +0.34(+0.43%)
Jan 16, 2014 79.74 80.51 79.46 80.49 1,862,816 +1.06(+1.33%)
Jan 15, 2014 79.73 79.73 78.72 79.43 4,001,399 -0.30(-0.37%)
Jan 14, 2014 77.15 79.73 77.15 79.73 3,200,795 +2.79(+3.63%)
Jan 13, 2014 78.70 79.37 76.44 76.94 4,881,330 -1.05(-1.35%)
Jan 10, 2014 76.95 77.99 76.04 77.99 2,271,012 +1.39(+1.81%)
Jan 09, 2014 76.57 76.83 75.59 76.60 4,462,466 +0.95(+1.25%)
Jan 08, 2014 74.17 75.74 73.99 75.65 2,783,896 +1.52(+2.05%)
Jan 07, 2014 73.71 74.25 73.47 74.13 1,585,299 +1.02(+1.39%)
Jan 06, 2014 73.83 74.23 72.62 73.12 4,378,348 -0.72(-0.98%)
Jan 03, 2014 74.18 74.45 73.62 73.84 1,200,235 -0.35(-0.47%)
Jan 02, 2014 73.74 74.27 73.29 74.19 1,415,438 +0.01(+0.01%)
Dec 31, 2013 74.10 74.18 74.18 74.18 1,361,858 +0.07(+0.10%)
Dec 30, 2013 73.92 74.18 73.23 74.11 1,086,517 +0.30(+0.41%)
Dec 27, 2013 74.52 74.52 73.61 73.80 1,092,526 -0.43(-0.58%)
Dec 26, 2013 73.96 74.45 73.71 74.24 772,399 +0.57(+0.77%)
Dec 24, 2013 73.88 74.00 73.25 73.67 916,831 -0.17(-0.23%)
Dec 23, 2013 73.91 74.40 73.44 73.84 2,986,436 +0.76(+1.04%)
Dec 20, 2013 71.65 73.20 71.65 73.08 2,802,281 +1.87(+2.62%)
Dec 19, 2013 71.34 71.93 71.11 71.21 1,068,705 -0.43(-0.60%)
Dec 18, 2013 69.92 71.68 69.55 71.65 3,374,509 +1.93(+2.77%)
Dec 17, 2013 70.77 70.77 69.44 69.71 1,974,278 -0.82(-1.16%)
Dec 16, 2013 70.40 71.67 70.40 70.53 1,686,723 +0.13(+0.19%)
Dec 13, 2013 70.92 70.92 69.88 70.40 1,844,438 -0.08(-0.11%)
Dec 12, 2013 69.93 71.03 69.92 70.47 1,823,445 +0.50(+0.71%)
Dec 11, 2013 71.71 71.72 69.81 69.97 6,059,075 -1.78(-2.48%)
Dec 10, 2013 72.18 72.48 71.11 71.75 3,828,208 -0.60(-0.84%)
Dec 09, 2013 72.61 73.18 72.12 72.36 2,309,833 -0.17(-0.23%)
Dec 06, 2013 72.65 72.81 71.64 72.53 0 +0.59(+0.83%)
Dec 05, 2013 71.81 72.45 71.67 71.93 2,072,173 -0.15(-0.21%)
Dec 04, 2013 71.61 72.38 71.32 72.08 1,566,859 -0.00(-0.00%)
Dec 03, 2013 72.92 73.08 71.89 72.09 2,751,893 -1.33(-1.81%)
Dec 02, 2013 73.02 73.50 72.75 73.42 2,061,744 +0.19(+0.25%)
Nov 29, 2013 73.20 73.54 73.11 73.23 0 +0.27(+0.37%)
Nov 27, 2013 73.17 73.26 72.54 72.96 0 -0.04(-0.05%)
Nov 26, 2013 72.78 73.00 72.36 73.00 1,938,843 +0.22(+0.30%)
Nov 25, 2013 72.69 73.19 72.11 72.78 2,283,661 +0.71(+0.98%)
Nov 22, 2013 71.36 72.27 71.22 72.08 0 +2.10(+3.00%)
Nov 21, 2013 69.16 70.12 69.11 69.98 2,949,704 +1.03(+1.49%)
Nov 20, 2013 68.55 69.70 68.50 68.95 0 +0.60(+0.88%)
Nov 19, 2013 68.04 68.76 67.67 68.35 0 +0.06(+0.09%)
Nov 18, 2013 69.36 69.86 68.06 68.29 0 -1.07(-1.54%)
Nov 15, 2013 68.60 69.36 68.24 69.36 0 +0.93(+1.36%)
Nov 14, 2013 67.95 68.73 67.72 68.43 2,100,971 +0.51(+0.75%)
Nov 13, 2013 66.84 67.92 66.64 67.92 4,291,457 +0.53(+0.79%)
Nov 12, 2013 66.95 67.42 66.45 67.39 0 +0.24(+0.36%)
Nov 11, 2013 67.04 67.33 66.47 67.15 0 +0.44(+0.67%)
Nov 08, 2013 65.02 66.92 65.02 66.70 0 +2.08(+3.22%)
Nov 07, 2013 66.11 66.70 64.50 64.62 5,522,224 -1.06(-1.62%)
Nov 06, 2013 67.95 68.00 65.61 65.69 5,120,507 -1.97(-2.92%)
Nov 05, 2013 67.33 67.88 66.79 67.66 1,731,577 +0.47(+0.70%)
Nov 04, 2013 67.88 67.88 67.09 67.19 1,560,624 -0.13(-0.19%)
Nov 01, 2013 67.37 67.57 66.65 67.32 0 +0.24(+0.36%)
Oct 31, 2013 67.54 68.08 66.69 67.08 3,929,841 -0.63(-0.93%)
Oct 30, 2013 69.13 69.52 67.44 67.71 6,193,336 -1.42(-2.06%)
Oct 29, 2013 69.14 69.17 68.25 69.13 2,339,721 +0.01(+0.01%)
Oct 28, 2013 69.40 69.64 68.76 69.12 1,691,609 +0.02(+0.03%)
Oct 25, 2013 69.32 69.32 68.44 69.10 0 +0.07(+0.10%)
Oct 24, 2013 68.65 69.29 68.58 69.03 1,985,291 +0.72(+1.05%)
Oct 23, 2013 67.63 68.34 67.24 68.31 2,618,983 +0.34(+0.50%)
Oct 22, 2013 66.81 68.11 66.55 67.97 3,549,776 +1.49(+2.25%)
Oct 21, 2013 67.69 67.78 66.21 66.48 3,104,363 -1.07(-1.59%)
Oct 18, 2013 68.53 68.53 66.81 67.55 3,406,626 -0.52(-0.76%)
Oct 17, 2013 67.31 68.17 66.98 68.07 1,339,344 +0.50(+0.73%)
Oct 16, 2013 66.39 68.07 66.09 67.58 4,207,420 +2.05(+3.13%)
Oct 15, 2013 66.25 66.55 65.45 65.52 3,810,659 -0.57(-0.86%)
Oct 14, 2013 65.23 66.23 64.63 66.09 2,317,623 +0.50(+0.76%)
Oct 11, 2013 65.94 66.10 65.22 65.59 0 -0.23(-0.34%)
Oct 10, 2013 64.72 65.86 64.68 65.82 0 +2.28(+3.58%)
Oct 09, 2013 65.01 65.12 62.49 63.54 12,248,218 -1.37(-2.11%)
Oct 08, 2013 67.95 68.10 64.91 64.91 8,501,339 -2.97(-4.37%)
Oct 07, 2013 69.02 69.09 67.85 67.88 3,920,462 -1.54(-2.22%)
Oct 04, 2013 68.93 69.64 68.74 69.42 0 +0.76(+1.11%)
Oct 03, 2013 69.68 69.72 67.92 68.66 5,317,326 -0.99(-1.42%)
Oct 02, 2013 69.53 69.83 69.31 69.64 3,866,652 -0.20(-0.28%)
Oct 01, 2013 69.00 69.84 68.58 69.84 4,168,284 +1.37(+1.99%)
Sep 30, 2013 68.05 69.00 67.71 68.47 2,766,188 -0.37(-0.54%)
Sep 27, 2013 68.56 69.19 68.07 68.84 0 +0.19(+0.27%)
Sep 26, 2013 67.58 68.98 67.58 68.66 1,699,411 +1.11(+1.64%)
Sep 25, 2013 67.92 68.04 67.50 67.55 1,139,614 -0.40(-0.59%)
Sep 24, 2013 67.81 68.25 67.45 67.94 1,039,671 +0.11(+0.17%)
Sep 23, 2013 68.44 68.59 67.38 67.83 0 -0.74(-1.08%)
Sep 20, 2013 69.22 69.22 68.55 68.57 0 -0.47(-0.68%)
Sep 19, 2013 69.41 69.42 68.45 69.04 0 +0.05(+0.07%)
Sep 18, 2013 68.60 69.27 68.03 68.99 0 +0.72(+1.05%)
Sep 17, 2013 68.30 68.34 67.71 68.27 0 +0.20(+0.30%)
Sep 16, 2013 68.61 68.66 67.72 68.07 0 +0.28(+0.42%)
Sep 13, 2013 67.34 67.79 66.97 67.79 0 +0.44(+0.65%)
Sep 12, 2013 67.51 67.74 67.05 67.35 0 +0.06(+0.08%)
Sep 11, 2013 67.51 67.70 66.58 67.29 0 -0.09(-0.14%)
Sep 10, 2013 67.88 67.88 66.92 67.39 0 +0.19(+0.28%)
Sep 09, 2013 66.21 67.20 66.16 67.20 2,498,185 +1.36(+2.06%)
Sep 06, 2013 66.15 66.22 64.70 65.84 0 -0.12(-0.18%)
Sep 05, 2013 65.99 66.29 65.68 65.96 0 +0.18(+0.27%)
Sep 04, 2013 64.83 65.91 64.38 65.79 2,798,537 +1.15(+1.78%)
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.