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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 24.66 24.70 24.46 24.61 79,195 +0.02(+0.10%)
Feb 25, 2011 24.31 24.58 24.31 24.58 115,639 +0.36(+1.48%)
Feb 24, 2011 24.00 24.25 23.93 24.22 97,096 +0.00(+0.00%)
Feb 23, 2011 24.41 24.45 24.05 24.22 117,837 -0.17(-0.69%)
Feb 22, 2011 24.92 24.93 24.35 24.39 78,571 -0.83(-3.30%)
Feb 18, 2011 25.19 25.29 25.14 25.22 78,700 +0.02(+0.06%)
Feb 17, 2011 25.21 25.24 24.99 25.21 242,114 +0.02(+0.06%)
Feb 16, 2011 25.21 25.25 25.06 25.19 2,809,648 +0.11(+0.45%)
Feb 15, 2011 25.08 25.21 25.02 25.08 431,990 -0.09(-0.35%)
Feb 14, 2011 25.03 25.19 24.86 25.17 1,317,905 +0.22(+0.87%)
Feb 11, 2011 24.66 24.95 24.59 24.95 42,847 +0.30(+1.23%)
Feb 10, 2011 24.45 24.69 24.44 24.65 38,950 +0.06(+0.23%)
Feb 09, 2011 24.24 24.73 24.24 24.59 112,178 +0.27(+1.12%)
Feb 08, 2011 24.21 24.33 24.17 24.32 282,389 +0.01(+0.03%)
Feb 07, 2011 23.99 24.33 23.96 24.31 2,514,452 +0.37(+1.54%)
Feb 04, 2011 23.83 23.94 23.77 23.94 35,671 +0.06(+0.27%)
Feb 03, 2011 23.71 23.91 23.63 23.88 48,581 -0.33(-1.35%)
Feb 02, 2011 24.28 24.30 24.20 24.21 32,000 -0.02(-0.10%)
Feb 01, 2011 23.85 24.27 23.85 24.23 35,245 +0.50(+2.09%)
Jan 31, 2011 23.61 23.81 23.61 23.73 19,341 +0.18(+0.75%)
Jan 28, 2011 24.13 24.15 23.54 23.56 38,111 -0.52(-2.16%)
Jan 27, 2011 23.76 24.12 23.74 24.08 64,221 +0.26(+1.11%)
Jan 26, 2011 23.66 23.83 23.66 23.81 40,092 +0.20(+0.85%)
Jan 25, 2011 23.72 23.77 23.35 23.61 81,194 -0.21(-0.87%)
Jan 24, 2011 23.73 23.90 23.66 23.82 94,561 +0.10(+0.40%)
Jan 21, 2011 23.79 23.85 23.68 23.73 79,498 +0.09(+0.37%)
Jan 20, 2011 23.50 23.69 23.39 23.64 284,108 +0.17(+0.72%)
Jan 19, 2011 24.00 24.00 23.45 23.47 185,215 -0.66(-2.75%)
Jan 18, 2011 24.15 24.15 23.96 24.13 54,162 -0.01(-0.03%)
Jan 14, 2011 23.93 24.16 23.90 24.14 54,299 +0.18(+0.73%)
Jan 13, 2011 23.91 24.05 23.87 23.97 33,680 +0.06(+0.27%)
Jan 12, 2011 23.58 23.92 23.58 23.90 924,408 +0.38(+1.63%)
Jan 11, 2011 23.68 23.70 23.42 23.52 25,572 -0.07(-0.30%)
Jan 10, 2011 23.37 23.60 23.35 23.59 42,311 +0.11(+0.48%)
Jan 07, 2011 23.61 23.62 23.28 23.48 42,940 -0.12(-0.51%)
Jan 06, 2011 23.65 23.65 23.45 23.60 26,818 +0.00(+0.00%)
Jan 05, 2011 23.28 23.60 23.28 23.60 18,843 +0.25(+1.06%)
Jan 04, 2011 23.50 23.50 23.24 23.35 28,394 -0.17(-0.71%)
Jan 03, 2011 23.43 23.64 23.39 23.52 186,607 +0.32(+1.38%)
Dec 31, 2010 23.22 23.28 23.18 23.20 25,298 -0.07(-0.31%)
Dec 30, 2010 23.30 23.30 23.18 23.27 36,787 -0.04(-0.17%)
Dec 29, 2010 23.44 23.44 23.28 23.31 28,670 -0.10(-0.44%)
Dec 28, 2010 23.40 23.45 23.37 23.42 77,481 +0.01(+0.03%)
Dec 27, 2010 23.06 23.41 23.06 23.41 45,303 +0.18(+0.76%)
Dec 23, 2010 23.30 23.31 23.20 23.23 58,063 -0.10(-0.41%)
Dec 22, 2010 23.24 23.33 23.18 23.33 27,998 +0.16(+0.67%)
Dec 21, 2010 22.84 23.18 22.84 23.17 109,273 +0.39(+1.70%)
Dec 20, 2010 22.82 22.83 22.73 22.78 70,850 +0.04(+0.17%)
Dec 17, 2010 22.61 22.83 22.59 22.75 237,471 +0.13(+0.56%)
Dec 16, 2010 22.29 22.66 22.13 22.62 129,412 +0.10(+0.46%)
Dec 15, 2010 22.58 22.70 22.49 22.52 106,589 -0.04(-0.18%)
Dec 14, 2010 22.73 22.73 22.53 22.56 46,042 -0.14(-0.63%)
Dec 13, 2010 22.79 22.88 22.70 22.70 112,249 +0.01(+0.03%)
Dec 10, 2010 22.75 22.75 22.48 22.69 143,157 +0.03(+0.14%)
Dec 09, 2010 22.64 22.69 22.53 22.66 55,083 +0.11(+0.49%)
Dec 08, 2010 22.36 22.56 22.36 22.55 42,342 +0.29(+1.31%)
Dec 07, 2010 22.45 22.45 22.25 22.26 32,091 +0.04(+0.18%)
Dec 06, 2010 22.21 22.27 22.07 22.22 91,332 +0.06(+0.25%)
Dec 03, 2010 22.12 22.20 21.89 22.16 470,335 -0.02(-0.07%)
Dec 02, 2010 21.59 22.20 21.59 22.18 69,743 +0.68(+3.16%)
Dec 01, 2010 21.24 21.51 21.24 21.50 135,975 +0.55(+2.60%)
Nov 30, 2010 20.97 21.01 20.86 20.95 54,001 -0.14(-0.66%)
Nov 29, 2010 21.05 21.13 20.87 21.09 19,671 -0.04(-0.20%)
Nov 26, 2010 21.11 21.23 21.11 21.13 33,973 -0.17(-0.82%)
Nov 24, 2010 21.01 21.31 21.31 21.31 205,725 +0.37(+1.77%)
Nov 23, 2010 21.01 21.10 20.93 20.94 126,412 -0.33(-1.56%)
Nov 22, 2010 21.49 21.49 21.13 21.27 65,601 -0.33(-1.54%)
Nov 19, 2010 21.53 21.65 21.43 21.60 17,996 +0.03(+0.14%)
Nov 18, 2010 21.51 21.72 21.51 21.57 22,092 +0.26(+1.23%)
Nov 17, 2010 21.28 21.36 21.26 21.31 36,583 -0.09(-0.41%)
Nov 16, 2010 21.56 21.62 21.32 21.39 246,266 -0.32(-1.46%)
Nov 15, 2010 21.65 21.89 21.65 21.71 19,057 +0.13(+0.59%)
Nov 12, 2010 21.77 21.84 21.52 21.58 16,915 -0.33(-1.51%)
Nov 11, 2010 21.81 21.97 21.79 21.92 37,442 -0.13(-0.57%)
Nov 10, 2010 21.90 22.05 21.74 22.04 72,995 +0.17(+0.76%)
Nov 09, 2010 22.04 22.13 21.81 21.88 40,336 -0.25(-1.14%)
Nov 08, 2010 22.21 22.29 22.06 22.13 39,333 -0.16(-0.71%)
Nov 05, 2010 21.88 22.31 21.88 22.29 163,403 +0.46(+2.10%)
Nov 04, 2010 21.49 21.85 21.46 21.83 91,878 +0.55(+2.56%)
Nov 03, 2010 21.24 21.28 21.02 21.28 58,767 +0.06(+0.26%)
Nov 02, 2010 21.15 21.23 21.15 21.23 12,114 +0.21(+1.01%)
Nov 01, 2010 21.22 21.25 20.88 21.01 34,759 -0.11(-0.52%)
Oct 29, 2010 21.11 21.19 21.09 21.13 31,127 -0.01(-0.03%)
Oct 28, 2010 21.13 21.15 20.99 21.13 70,894 +0.15(+0.71%)
Oct 27, 2010 20.68 20.98 20.56 20.98 189,514 +0.09(+0.45%)
Oct 25, 2010 21.04 21.13 20.87 20.89 73,189 -0.06(-0.30%)
Oct 22, 2010 20.98 21.02 20.91 20.95 352,921 +0.07(+0.34%)
Oct 21, 2010 21.13 21.23 20.79 20.88 164,456 -0.12(-0.56%)
Oct 20, 2010 20.83 21.07 20.69 21.00 65,069 +0.17(+0.80%)
Oct 19, 2010 20.84 21.15 20.72 20.83 71,864 -0.18(-0.86%)
Oct 18, 2010 20.62 21.03 20.62 21.01 109,629 +0.42(+2.03%)
Oct 15, 2010 20.73 20.73 20.47 20.60 163,788 +0.02(+0.12%)
Oct 14, 2010 20.64 20.68 20.42 20.57 336,585 -0.13(-0.65%)
Oct 13, 2010 20.68 20.79 20.61 20.71 116,395 +0.14(+0.69%)
Oct 12, 2010 20.32 20.60 20.29 20.56 30,684 +0.14(+0.70%)
Oct 11, 2010 20.56 20.56 20.39 20.42 27,487 -0.11(-0.54%)
Oct 08, 2010 20.53 20.60 20.33 20.53 44,404 +0.13(+0.62%)
Oct 07, 2010 20.68 20.68 20.36 20.41 69,435 -0.15(-0.73%)
Oct 06, 2010 20.53 20.63 20.49 20.56 115,807 +0.00(+0.00%)
Oct 05, 2010 20.19 20.62 20.00 20.56 154,187 +0.57(+2.85%)
Oct 04, 2010 20.17 20.22 19.83 19.99 112,419 -0.22(-1.10%)
Oct 01, 2010 20.21 20.26 19.97 20.21 251,751 +0.23(+1.15%)
Sep 30, 2010 20.19 20.44 19.98 19.98 380,224 -0.09(-0.47%)
Sep 29, 2010 20.11 20.20 19.97 20.07 164,051 -0.08(-0.39%)
Sep 28, 2010 20.26 20.26 19.91 20.15 239,944 +0.01(+0.04%)
Sep 27, 2010 20.32 20.37 20.11 20.15 467,124 -0.17(-0.82%)
Sep 24, 2010 20.00 20.32 20.00 20.31 48,710 +0.62(+3.17%)
Sep 23, 2010 19.80 19.95 19.68 19.69 33,899 -0.30(-1.50%)
Sep 22, 2010 20.31 20.34 19.95 19.99 570,997 -0.38(-1.86%)
Sep 21, 2010 20.63 20.65 20.32 20.37 93,532 -0.24(-1.19%)
Sep 20, 2010 20.34 20.66 20.23 20.61 230,817 +0.31(+1.51%)
Sep 17, 2010 20.30 20.44 20.22 20.30 41,588 -0.12(-0.58%)
Sep 15, 2010 20.33 20.47 20.21 20.42 19,050 +0.00(+0.00%)
Sep 14, 2010 20.55 20.57 20.36 20.42 58,639 -0.17(-0.80%)
Sep 13, 2010 20.31 20.59 20.31 20.59 82,684 +0.50(+2.47%)
Sep 10, 2010 20.04 20.12 19.99 20.09 31,278 +0.11(+0.55%)
Sep 09, 2010 20.05 20.11 19.90 19.98 37,327 +0.22(+1.12%)
Sep 08, 2010 19.73 19.93 19.71 19.76 96,845 +0.16(+0.81%)
Sep 07, 2010 19.80 19.80 19.59 19.60 36,463 -0.39(-1.97%)
Sep 03, 2010 19.72 20.01 19.72 20.00 86,766 +0.53(+2.71%)
Sep 02, 2010 19.26 19.48 19.26 19.47 16,385 +0.20(+1.02%)
Sep 01, 2010 18.81 19.28 18.81 19.27 53,567 +0.74(+4.00%)
Aug 31, 2010 18.53 18.66 18.44 18.53 89,100 -0.08(-0.42%)
Aug 30, 2010 19.00 19.07 18.60 18.61 13,791 -0.48(-2.52%)
Aug 27, 2010 19.09 19.10 18.64 19.09 55,108 +0.33(+1.77%)
Aug 26, 2010 19.06 19.06 18.71 18.76 45,549 -0.23(-1.21%)
Aug 25, 2010 18.81 19.06 18.68 18.99 165,025 +0.06(+0.29%)
Aug 24, 2010 19.08 19.16 18.92 18.93 147,019 -0.39(-2.00%)
Aug 23, 2010 19.49 19.55 19.32 19.32 91,783 -0.13(-0.69%)
Aug 20, 2010 19.29 19.50 19.17 19.45 59,060 +0.09(+0.49%)
Aug 19, 2010 19.74 19.80 19.33 19.36 166,697 -0.47(-2.35%)
Aug 18, 2010 19.80 19.96 19.66 19.82 46,754 +0.01(+0.04%)
Aug 17, 2010 19.63 19.90 19.60 19.81 80,756 +0.33(+1.70%)
Aug 16, 2010 19.41 19.64 19.41 19.48 52,485 -0.05(-0.24%)
Aug 13, 2010 19.53 19.81 19.53 19.53 84,501 -0.26(-1.32%)
Aug 12, 2010 19.50 19.88 19.50 19.79 56,717 -0.07(-0.36%)
Aug 11, 2010 20.26 20.26 19.85 19.86 86,857 -0.70(-3.41%)
Aug 10, 2010 20.65 20.73 20.49 20.56 66,063 -0.34(-1.62%)
Aug 09, 2010 20.85 20.94 20.74 20.90 60,714 +0.17(+0.80%)
Aug 06, 2010 20.74 20.88 20.51 20.74 81,222 -0.17(-0.79%)
Aug 05, 2010 20.76 20.91 20.75 20.90 147,877 +0.00(+0.00%)
Aug 04, 2010 20.46 20.93 20.46 20.90 129,730 +0.36(+1.73%)
Aug 03, 2010 20.61 20.68 20.49 20.55 68,121 -0.15(-0.72%)
Aug 02, 2010 20.58 20.71 20.45 20.70 119,687 +0.43(+2.10%)
Jul 30, 2010 20.27 20.43 20.13 20.27 27,788 -0.17(-0.85%)
Jul 29, 2010 20.31 20.59 20.19 20.45 87,849 +0.26(+1.29%)
Jul 28, 2010 20.40 20.40 20.12 20.19 14,871 -0.12(-0.58%)
Jul 27, 2010 20.51 20.57 20.29 20.30 102,707 -0.04(-0.19%)
Jul 26, 2010 19.99 20.36 19.99 20.34 330,567 +0.30(+1.50%)
Jul 23, 2010 19.75 20.11 19.75 20.04 32,843 +0.27(+1.36%)
Jul 22, 2010 19.58 19.85 19.45 19.78 28,818 +0.40(+2.08%)
Jul 21, 2010 19.85 19.90 19.35 19.37 87,967 -0.21(-1.05%)
Jul 20, 2010 18.99 19.62 18.99 19.58 78,218 +0.17(+0.89%)
Jul 19, 2010 19.36 19.45 19.14 19.40 301,423 +0.13(+0.70%)
Jul 16, 2010 19.27 19.77 19.26 19.27 125,774 -0.58(-2.90%)
Jul 15, 2010 19.80 19.90 19.44 19.85 187,960 +0.09(+0.48%)
Jul 14, 2010 19.85 19.85 19.57 19.75 161,518 -0.13(-0.63%)
Jul 13, 2010 19.62 19.95 19.62 19.88 89,599 +0.47(+2.44%)
Jul 12, 2010 19.50 19.50 19.25 19.40 126,317 -0.13(-0.65%)
Jul 09, 2010 19.53 19.55 19.19 19.53 64,964 +0.28(+1.43%)
Jul 08, 2010 19.22 19.41 19.03 19.25 120,669 +0.13(+0.66%)
Jul 07, 2010 18.72 19.18 18.72 19.13 118,078 +0.47(+2.49%)
Jul 06, 2010 18.94 19.03 18.48 18.66 51,986 -0.01(-0.04%)
Jul 02, 2010 18.67 18.95 18.59 18.67 98,627 -0.17(-0.88%)
Jul 01, 2010 18.96 19.12 18.43 18.84 308,817 -0.13(-0.71%)
Jun 30, 2010 19.14 19.46 18.96 18.97 82,993 -0.24(-1.23%)
Jun 29, 2010 19.83 19.85 19.14 19.21 79,360 -1.05(-5.18%)
Jun 25, 2010 20.26 20.33 19.92 20.26 160,409 +0.43(+2.15%)
Jun 24, 2010 20.09 20.18 19.83 19.83 109,833 -0.41(-2.04%)
Jun 23, 2010 20.34 20.41 20.19 20.24 21,487 -0.10(-0.48%)
Jun 22, 2010 20.55 20.78 20.32 20.34 94,298 -0.20(-1.00%)
Jun 21, 2010 21.01 21.01 20.48 20.55 279,677 -0.11(-0.53%)
Jun 18, 2010 20.66 20.72 20.58 20.66 106,124 +0.01(+0.04%)
Jun 17, 2010 20.89 20.92 20.45 20.65 122,864 -0.31(-1.47%)
Jun 16, 2010 20.84 21.10 20.73 20.96 123,429 +0.04(+0.19%)
Jun 15, 2010 20.51 20.93 20.51 20.92 126 +0.48(+2.35%)
Jun 14, 2010 20.67 20.82 20.43 20.44 413,014 -0.19(-0.92%)
Jun 11, 2010 20.42 20.65 20.39 20.63 40,016 +0.30(+1.47%)
Jun 10, 2010 20.08 20.34 19.88 20.33 43,418 +0.52(+2.62%)
Jun 09, 2010 20.14 20.25 19.75 19.81 101,106 -0.22(-1.10%)
Jun 08, 2010 20.04 20.15 19.55 20.03 241,191 +0.04(+0.20%)
Jun 07, 2010 20.47 20.67 19.96 19.99 102,413 -0.49(-2.38%)
Jun 04, 2010 20.48 20.90 20.38 20.48 266,574 -0.69(-3.24%)
Jun 03, 2010 21.18 21.22 20.92 21.16 54,238 +0.06(+0.30%)
Jun 02, 2010 20.48 21.10 20.41 21.10 179,004 +0.66(+3.24%)
Jun 01, 2010 20.66 20.97 20.44 20.44 67,702 -0.44(-2.11%)
May 28, 2010 20.88 21.17 20.81 20.88 64,360 -0.34(-1.60%)
May 27, 2010 20.79 21.22 20.77 21.22 55,146 +0.80(+3.90%)
May 26, 2010 20.67 20.89 20.42 20.42 120,883 -0.06(-0.27%)
May 25, 2010 19.84 20.48 19.80 20.48 217,008 +0.06(+0.31%)
May 24, 2010 20.83 21.02 20.41 20.41 131,687 -0.51(-2.45%)
May 21, 2010 19.96 21.01 19.92 20.93 288,570 +0.66(+3.26%)
May 20, 2010 20.42 20.74 20.26 20.26 278,177 -0.93(-4.38%)
May 19, 2010 21.15 21.39 20.75 21.19 243,773 +0.04(+0.19%)
May 18, 2010 21.99 22.01 21.04 21.15 182,678 -0.68(-3.10%)
May 17, 2010 21.86 21.89 21.40 21.83 105,663 +0.01(+0.04%)
May 14, 2010 21.82 22.09 21.61 21.82 153,830 -0.48(-2.15%)
May 13, 2010 22.37 22.58 22.30 22.30 93,811 -0.10(-0.46%)
May 12, 2010 22.17 22.42 22.14 22.41 98,539 +0.28(+1.25%)
May 11, 2010 22.42 22.54 22.11 22.13 123,713 -0.12(-0.53%)
May 10, 2010 22.15 22.25 21.94 22.25 136,727 +0.91(+4.24%)
May 07, 2010 21.73 21.91 21.11 21.34 223,587 -0.48(-2.20%)
May 06, 2010 22.47 23.04 19.29 21.82 296,118 -0.76(-3.35%)
May 05, 2010 22.61 22.89 22.42 22.58 183,658 -0.11(-0.49%)
May 04, 2010 23.05 23.05 22.59 22.69 208,600 -0.70(-3.00%)
May 03, 2010 23.24 23.43 23.14 23.39 125,171 +0.29(+1.26%)
Apr 30, 2010 23.34 23.41 23.10 23.10 203,805 -0.42(-1.77%)
Apr 29, 2010 23.12 23.63 23.01 23.52 86,352 +0.54(+2.37%)
Apr 28, 2010 22.96 23.20 22.82 22.97 297,848 +0.18(+0.79%)
Apr 27, 2010 23.23 23.47 22.75 22.79 190,149 -0.64(-2.72%)
Apr 26, 2010 23.61 23.69 23.42 23.43 212,632 -0.23(-0.97%)
Apr 23, 2010 23.50 23.67 23.42 23.66 263,670 +0.18(+0.77%)
Apr 22, 2010 23.11 23.55 22.86 23.48 499,051 +0.18(+0.78%)
Apr 21, 2010 23.22 23.37 23.08 23.30 409,167 +0.13(+0.58%)
Apr 20, 2010 23.19 23.25 23.00 23.16 326,102 +0.08(+0.34%)
Apr 19, 2010 22.68 23.09 22.65 23.08 430,014 +0.20(+0.90%)
Apr 16, 2010 23.68 23.68 22.56 22.88 663,184 -0.86(-3.62%)
Apr 15, 2010 23.67 23.79 23.61 23.74 254,700 +0.02(+0.07%)
Apr 14, 2010 23.43 23.72 23.37 23.72 258,242 +0.49(+2.10%)
Apr 13, 2010 23.15 23.26 23.07 23.23 194,225 +0.03(+0.14%)
Apr 12, 2010 23.14 23.25 23.08 23.20 95,796 +0.17(+0.72%)
Apr 09, 2010 23.07 23.08 22.93 23.04 100,375 +0.03(+0.14%)
Apr 08, 2010 22.84 23.03 22.72 23.00 270,466 +0.09(+0.41%)
Apr 07, 2010 22.80 23.00 22.80 22.91 120,053 +0.09(+0.41%)
Apr 06, 2010 22.59 22.88 22.52 22.82 69,189 +0.14(+0.62%)
Apr 05, 2010 22.49 22.68 22.46 22.67 393,317 +0.22(+0.98%)
Apr 01, 2010 22.42 22.45 22.45 22.45 177,640 +0.18(+0.81%)
Mar 31, 2010 22.30 22.41 22.24 22.27 59,255 -0.12(-0.53%)
Mar 30, 2010 22.38 22.47 22.22 22.39 121,364 +0.00(+0.00%)
Mar 29, 2010 22.38 22.45 22.28 22.39 132,459 +0.07(+0.32%)
Mar 26, 2010 22.43 22.54 22.19 22.32 263,543 -0.08(-0.35%)
Mar 25, 2010 22.56 22.79 22.40 22.40 1,150,069 -0.03(-0.13%)
Mar 24, 2010 22.39 22.50 22.38 22.43 59,326 -0.02(-0.11%)
Mar 23, 2010 22.40 22.45 22.32 22.45 157,730 +0.09(+0.39%)
Mar 22, 2010 22.26 22.40 22.25 22.36 81,348 -0.04(-0.18%)
Mar 19, 2010 22.62 22.65 22.38 22.40 124,889 -0.27(-1.18%)
Mar 18, 2010 22.70 22.76 22.55 22.67 185,381 -0.08(-0.35%)
Mar 17, 2010 22.53 22.84 22.53 22.75 277,063 +0.26(+1.15%)
Mar 16, 2010 22.41 22.50 22.29 22.49 132,737 +0.16(+0.70%)
Mar 15, 2010 22.16 22.35 22.16 22.33 585,949 -0.08(-0.35%)
Mar 12, 2010 22.60 22.60 22.37 22.41 76,998 -0.09(-0.42%)
Mar 11, 2010 22.32 22.50 22.28 22.50 1,254,008 +0.14(+0.63%)
Mar 10, 2010 22.30 22.38 22.16 22.36 105,652 +0.13(+0.60%)
Mar 09, 2010 22.25 22.36 22.13 22.23 102,072 -0.08(-0.35%)
Mar 08, 2010 22.10 22.32 22.09 22.31 146,251 +0.20(+0.92%)
Mar 05, 2010 21.80 22.19 21.80 22.10 239,185 +0.44(+2.03%)
Mar 04, 2010 21.40 21.70 21.40 21.66 307,874 +0.32(+1.51%)
Mar 03, 2010 21.41 21.55 21.32 21.34 858,600 -0.11(-0.51%)
Mar 02, 2010 21.29 21.45 21.29 21.45 509,559 +0.24(+1.15%)
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.