Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.47 +1.95 (+1.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 64.14 64.26 63.21 63.46 0 -0.67(-1.04%)
Aug 29, 2013 63.43 64.54 63.24 64.13 1,596,741 +0.81(+1.27%)
Aug 28, 2013 62.60 63.49 62.38 63.32 2,135,727 +0.67(+1.07%)
Aug 27, 2013 63.71 63.99 62.56 62.65 3,104,808 -1.91(-2.96%)
Aug 26, 2013 63.67 65.00 63.66 64.56 0 +1.33(+2.10%)
Aug 23, 2013 63.59 63.63 62.86 63.23 0 -0.08(-0.12%)
Aug 22, 2013 62.94 63.58 62.82 63.31 0 +0.71(+1.14%)
Aug 21, 2013 61.92 63.33 61.92 62.60 0 +0.58(+0.94%)
Aug 20, 2013 61.46 62.39 61.29 62.01 0 +0.73(+1.19%)
Aug 19, 2013 61.30 62.06 61.27 61.29 0 -0.24(-0.39%)
Aug 16, 2013 61.78 62.19 61.50 61.52 0 -0.33(-0.53%)
Aug 15, 2013 62.75 62.75 61.68 61.86 3,162,740 -1.41(-2.23%)
Aug 14, 2013 63.31 64.01 63.27 63.27 0 -0.16(-0.25%)
Aug 13, 2013 63.56 63.72 62.92 63.43 2,835,431 +0.03(+0.04%)
Aug 12, 2013 63.70 63.87 63.11 63.40 2,040,751 -0.54(-0.85%)
Aug 09, 2013 64.02 64.60 63.79 63.94 858,266 -0.14(-0.21%)
Aug 08, 2013 64.59 64.71 63.89 64.08 1,164,939 -0.30(-0.47%)
Aug 07, 2013 63.89 64.57 63.50 64.38 2,228,071 +0.10(+0.16%)
Aug 06, 2013 65.66 65.66 64.09 64.28 2,334,703 -1.38(-2.11%)
Aug 05, 2013 65.83 65.99 65.45 65.66 2,034,028 -0.16(-0.24%)
Aug 02, 2013 65.90 65.90 65.51 65.82 967,639 +0.11(+0.16%)
Aug 01, 2013 65.52 65.74 65.12 65.71 1,321,123 +0.91(+1.41%)
Jul 31, 2013 64.64 65.25 64.63 64.80 0 +0.21(+0.33%)
Jul 30, 2013 63.84 64.72 63.82 64.58 0 +0.80(+1.26%)
Jul 29, 2013 64.28 64.44 63.56 63.78 0 -0.55(-0.86%)
Jul 26, 2013 63.39 64.41 63.39 64.33 0 +0.31(+0.49%)
Jul 25, 2013 63.87 64.08 62.53 64.02 0 +0.80(+1.26%)
Jul 24, 2013 63.48 63.55 62.77 63.22 2,594,340 +0.22(+0.34%)
Jul 23, 2013 64.52 64.52 62.98 63.00 0 -1.09(-1.71%)
Jul 22, 2013 64.00 64.39 63.63 64.10 0 +0.23(+0.35%)
Jul 19, 2013 62.95 63.99 62.86 63.87 0 +1.00(+1.59%)
Jul 18, 2013 63.18 63.20 62.61 62.87 0 -0.11(-0.18%)
Jul 17, 2013 62.74 63.14 62.74 62.98 1,032,924 +0.39(+0.62%)
Jul 16, 2013 63.36 63.38 62.30 62.59 0 -0.65(-1.02%)
Jul 15, 2013 63.72 63.72 62.71 63.23 0 +0.01(+0.02%)
Jul 12, 2013 61.90 63.65 61.73 63.22 0 +1.53(+2.47%)
Jul 11, 2013 61.85 61.85 61.14 61.70 0 +1.23(+2.03%)
Jul 10, 2013 59.89 60.50 59.56 60.47 0 +0.70(+1.17%)
Jul 09, 2013 59.79 59.89 59.16 59.77 0 +0.34(+0.58%)
Jul 08, 2013 60.20 60.20 59.23 59.43 0 -0.26(-0.43%)
Jul 05, 2013 59.32 59.68 58.85 59.68 0 +1.14(+1.94%)
Jul 03, 2013 58.10 58.81 58.04 58.55 0 -0.04(-0.06%)
Jul 02, 2013 58.63 58.80 58.26 58.58 0 +0.20(+0.34%)
Jul 01, 2013 58.34 59.56 58.30 58.39 0 +1.43(+2.52%)
Jun 28, 2013 56.93 57.51 56.81 56.95 1,464,606 -0.17(-0.29%)
Jun 27, 2013 57.30 57.40 56.71 57.12 0 +0.45(+0.79%)
Jun 26, 2013 55.79 56.96 55.70 56.67 2,982,196 +1.43(+2.60%)
Jun 25, 2013 55.90 55.90 54.82 55.24 0 +0.22(+0.40%)
Jun 24, 2013 54.51 55.53 53.76 55.02 0 -0.20(-0.37%)
Jun 21, 2013 55.31 55.82 54.20 55.22 3,784,798 +0.22(+0.40%)
Jun 20, 2013 56.09 56.09 54.71 55.00 0 -1.67(-2.95%)
Jun 19, 2013 57.87 57.99 56.65 56.67 0 -1.16(-2.00%)
Jun 18, 2013 56.98 57.98 56.84 57.83 0 +0.77(+1.35%)
Jun 17, 2013 57.94 58.16 56.83 57.05 0 -0.49(-0.85%)
Jun 14, 2013 57.92 58.08 57.26 57.55 0 -0.37(-0.64%)
Jun 13, 2013 57.06 58.06 56.72 57.92 1,679,403 +0.79(+1.38%)
Jun 12, 2013 58.81 58.97 57.10 57.13 2,535,037 -1.30(-2.23%)
Jun 11, 2013 57.94 58.99 57.49 58.43 1,961,908 +0.04(+0.07%)
Jun 10, 2013 59.05 59.05 57.97 58.39 0 -0.30(-0.51%)
Jun 07, 2013 57.74 58.76 57.66 58.69 0 +1.31(+2.29%)
Jun 06, 2013 55.72 57.44 55.72 57.38 0 +1.61(+2.89%)
Jun 05, 2013 56.79 57.66 55.42 55.77 0 -1.29(-2.27%)
Jun 04, 2013 58.20 58.42 56.76 57.06 0 -1.05(-1.81%)
Jun 03, 2013 58.81 58.88 56.68 58.11 4,512,477 -0.68(-1.15%)
May 31, 2013 59.98 60.13 58.79 58.79 1,789,595 -1.22(-2.04%)
May 30, 2013 59.44 60.29 59.22 60.01 0 +0.71(+1.19%)
May 29, 2013 59.56 59.71 58.80 59.31 1,318,223 -0.64(-1.07%)
May 28, 2013 60.10 60.58 59.50 59.95 1,686,193 +0.75(+1.27%)
May 24, 2013 59.25 59.26 58.61 59.20 0 -0.17(-0.29%)
May 23, 2013 58.47 59.69 57.32 59.37 0 +0.09(+0.16%)
May 22, 2013 59.70 61.05 58.71 59.28 0 -0.18(-0.31%)
May 21, 2013 58.99 59.68 58.75 59.46 0 +0.58(+0.99%)
May 20, 2013 59.72 59.94 58.77 58.88 0 -0.74(-1.24%)
May 17, 2013 59.38 59.64 58.87 59.62 0 +0.58(+0.99%)
May 16, 2013 60.58 60.58 58.73 59.03 2,489,461 -1.24(-2.06%)
May 15, 2013 60.98 61.24 59.90 60.27 0 +0.32(+0.54%)
May 13, 2013 58.96 60.03 58.75 59.95 0 +0.99(+1.68%)
May 10, 2013 57.52 58.98 57.28 58.96 0 +1.68(+2.93%)
May 09, 2013 57.16 57.68 57.16 57.28 0 +0.04(+0.06%)
May 08, 2013 57.35 57.63 56.83 57.25 0 +0.09(+0.15%)
May 07, 2013 57.94 57.94 57.05 57.16 0 -0.47(-0.81%)
May 06, 2013 58.12 58.17 57.32 57.63 0 -0.22(-0.38%)
May 03, 2013 57.91 58.17 56.99 57.85 0 +0.86(+1.51%)
May 02, 2013 56.48 57.25 56.36 56.99 0 +0.92(+1.65%)
May 01, 2013 56.52 57.04 55.95 56.06 0 -0.37(-0.66%)
Apr 30, 2013 56.74 56.85 55.83 56.44 0 -0.38(-0.67%)
Apr 29, 2013 56.99 57.19 56.66 56.82 2,359,112 +0.11(+0.20%)
Apr 26, 2013 56.87 56.72 56.41 56.71 1,349,932 -0.00(-0.01%)
Apr 25, 2013 56.13 56.75 55.88 56.71 0 +1.14(+2.05%)
Apr 24, 2013 56.85 56.87 55.52 55.57 4,441,426 -1.67(-2.92%)
Apr 23, 2013 57.32 58.00 56.83 57.25 3,621,644 +0.27(+0.47%)
Apr 22, 2013 56.98 57.11 56.53 56.98 2,352,820 +0.46(+0.81%)
Apr 19, 2013 55.39 56.56 55.05 56.53 4,085,090 +2.50(+4.63%)
Apr 18, 2013 54.96 54.97 53.52 54.03 1,884,723 -0.71(-1.30%)
Apr 17, 2013 54.99 54.99 53.78 54.74 2,014,302 -0.27(-0.49%)
Apr 16, 2013 54.73 55.01 54.05 55.01 2,101,770 +1.07(+1.98%)
Apr 15, 2013 55.36 55.47 53.84 53.94 2,206,607 -1.48(-2.67%)
Apr 12, 2013 54.66 55.44 54.65 55.42 2,817,601 +0.58(+1.06%)
Apr 11, 2013 54.36 55.02 54.27 54.84 2,061,772 +0.70(+1.29%)
Apr 10, 2013 52.97 54.14 52.93 54.14 1,621,214 +1.42(+2.70%)
Apr 09, 2013 52.77 53.03 52.46 52.72 992,653 +0.20(+0.37%)
Apr 08, 2013 52.47 52.52 51.93 52.52 804,769 +0.13(+0.26%)
Apr 05, 2013 52.02 52.45 51.48 52.39 1,579,973 -0.08(-0.15%)
Apr 04, 2013 52.41 52.70 51.99 52.46 1,120,260 +0.23(+0.44%)
Apr 03, 2013 53.54 53.54 51.92 52.24 1,952,999 -0.89(-1.67%)
Apr 02, 2013 52.69 53.31 52.45 53.12 2,344,170 +0.86(+1.65%)
Apr 01, 2013 52.57 52.82 52.00 52.26 1,196,288 -0.12(-0.23%)
Mar 28, 2013 51.74 52.47 51.72 52.38 1,878,715 +0.71(+1.37%)
Mar 27, 2013 50.89 51.69 50.57 51.68 1,140,081 +0.69(+1.36%)
Mar 26, 2013 51.07 51.20 50.74 50.98 523,244 +0.18(+0.36%)
Mar 25, 2013 51.33 51.34 50.58 50.80 1,104,479 -0.33(-0.64%)
Mar 22, 2013 50.59 51.13 50.59 51.13 1,103,123 +0.36(+0.71%)
Mar 21, 2013 51.02 51.10 50.58 50.77 1,130,369 -0.35(-0.68%)
Mar 20, 2013 50.78 51.29 50.78 51.11 1,072,718 +0.48(+0.95%)
Mar 19, 2013 50.90 51.12 50.35 50.63 1,762,468 -0.11(-0.21%)
Mar 18, 2013 50.45 50.96 50.14 50.74 1,321,337 -0.32(-0.63%)
Mar 15, 2013 51.51 51.51 51.00 51.06 616,763 -0.35(-0.69%)
Mar 14, 2013 51.26 51.42 51.14 51.41 1,406,756 +0.28(+0.55%)
Mar 13, 2013 51.26 51.29 50.91 51.13 1,460,899 -0.19(-0.36%)
Mar 12, 2013 51.13 51.33 50.89 51.32 1,018,534 +0.19(+0.37%)
Mar 11, 2013 51.09 51.13 50.92 51.13 836,219 +0.14(+0.28%)
Mar 08, 2013 50.61 51.02 50.46 50.98 1,380,078 +0.42(+0.84%)
Mar 07, 2013 50.60 50.70 50.42 50.56 1,283,002 -0.04(-0.07%)
Mar 06, 2013 50.63 50.63 50.28 50.60 1,903,991 +0.41(+0.82%)
Mar 05, 2013 49.91 50.34 49.79 50.19 1,802,354 +0.64(+1.30%)
Mar 04, 2013 48.87 49.61 48.72 49.55 1,034,746 +0.56(+1.14%)
Mar 01, 2013 47.98 49.00 47.97 48.99 1,608,184 +0.58(+1.20%)
Feb 28, 2013 48.47 48.68 48.04 48.41 1,951,616 +0.36(+0.75%)
Feb 27, 2013 47.44 48.29 47.31 48.05 1,715,133 +0.73(+1.54%)
Feb 26, 2013 47.34 47.51 46.92 47.32 1,100,608 +0.03(+0.06%)
Feb 25, 2013 47.86 48.23 47.24 47.29 1,734,856 -0.54(-1.14%)
Feb 22, 2013 47.31 47.83 47.30 47.83 1,378,744 +0.75(+1.59%)
Feb 21, 2013 47.19 47.44 46.89 47.08 1,433,443 -0.38(-0.81%)
Feb 20, 2013 47.87 48.13 47.46 47.46 631,910 -0.40(-0.84%)
Feb 19, 2013 47.71 47.90 47.51 47.87 710,981 +0.12(+0.26%)
Feb 15, 2013 47.82 47.83 47.55 47.74 881,878 -0.09(-0.20%)
Feb 14, 2013 47.98 48.05 47.38 47.84 1,742,831 -0.11(-0.23%)
Feb 13, 2013 47.89 47.98 47.62 47.95 676,775 +0.30(+0.63%)
Feb 12, 2013 47.88 47.92 47.62 47.65 1,138,649 -0.21(-0.44%)
Feb 11, 2013 48.19 48.38 47.77 47.86 1,838,597 -0.13(-0.28%)
Feb 08, 2013 47.79 48.10 47.67 47.99 1,760,383 +0.44(+0.92%)
Feb 07, 2013 47.96 48.06 47.23 47.56 1,852,480 -0.47(-0.98%)
Feb 06, 2013 48.31 48.40 47.81 48.03 938,672 +0.31(+0.66%)
Feb 04, 2013 48.26 48.35 47.62 47.71 712,117 -0.69(-1.42%)
Feb 01, 2013 47.95 48.61 47.95 48.40 1,741,185 +0.72(+1.50%)
Jan 31, 2013 47.48 47.87 47.34 47.68 498,291 +0.18(+0.37%)
Jan 30, 2013 47.93 47.95 47.44 47.51 662,825 -0.38(-0.79%)
Jan 29, 2013 47.64 47.91 47.35 47.89 1,113,846 +0.23(+0.49%)
Jan 28, 2013 48.08 48.08 47.60 47.65 1,009,146 -0.18(-0.38%)
Jan 25, 2013 47.54 47.86 47.28 47.83 1,237,172 +0.44(+0.93%)
Jan 24, 2013 47.52 47.81 47.16 47.39 1,683,821 +0.06(+0.12%)
Jan 23, 2013 47.71 47.78 47.28 47.33 1,140,701 -0.32(-0.67%)
Jan 22, 2013 47.63 47.71 47.12 47.65 1,727,813 +0.23(+0.48%)
Jan 18, 2013 47.58 47.59 47.08 47.42 1,115,339 +0.09(+0.18%)
Jan 17, 2013 47.49 47.49 47.03 47.34 1,172,483 +0.03(+0.07%)
Jan 16, 2013 47.81 47.90 47.30 47.30 686,575 -0.54(-1.13%)
Jan 15, 2013 47.63 47.92 47.30 47.84 1,091,674 +0.08(+0.17%)
Jan 14, 2013 47.65 47.79 47.50 47.76 1,811,196 +0.11(+0.23%)
Jan 11, 2013 48.12 48.12 47.43 47.65 1,319,853 -0.38(-0.79%)
Jan 10, 2013 48.27 48.27 47.43 48.03 1,723,728 +0.11(+0.23%)
Jan 09, 2013 47.43 47.92 47.24 47.92 940,974 +0.64(+1.35%)
Jan 08, 2013 46.95 47.32 46.77 47.28 715,912 +0.27(+0.57%)
Jan 07, 2013 46.45 47.04 46.43 47.01 1,428,390 +0.30(+0.65%)
Jan 04, 2013 46.43 46.92 46.43 46.71 1,510,277 +0.28(+0.60%)
Jan 03, 2013 46.39 46.75 46.17 46.43 1,171,537 +0.05(+0.11%)
Jan 02, 2013 46.06 46.42 44.88 46.39 2,084,853 +1.50(+3.35%)
Dec 31, 2012 44.19 44.96 43.96 44.88 794,990 +0.69(+1.55%)
Dec 28, 2012 44.45 44.68 44.15 44.20 1,437,092 -0.42(-0.94%)
Dec 27, 2012 44.80 45.19 44.06 44.61 1,300,893 -0.14(-0.31%)
Dec 26, 2012 45.25 45.28 44.55 44.75 1,102,955 -0.40(-0.88%)
Dec 24, 2012 45.03 45.24 44.95 45.15 296,192 -0.04(-0.08%)
Dec 21, 2012 45.10 45.34 44.81 45.18 1,665,310 -0.37(-0.81%)
Dec 20, 2012 45.56 45.70 45.30 45.55 812,658 +0.00(+0.01%)
Dec 19, 2012 46.18 46.18 45.44 45.55 788,484 -0.56(-1.21%)
Dec 18, 2012 45.88 46.17 45.61 46.11 1,214,436 +0.45(+0.98%)
Dec 17, 2012 45.27 45.66 45.25 45.66 876,434 +0.44(+0.98%)
Dec 14, 2012 45.29 45.69 45.16 45.22 753,996 -0.28(-0.63%)
Dec 13, 2012 46.07 46.11 45.36 45.50 940,815 -0.57(-1.24%)
Dec 12, 2012 46.47 46.47 45.95 46.08 742,914 -0.16(-0.34%)
Dec 11, 2012 45.79 46.29 45.73 46.24 1,682,023 +0.72(+1.58%)
Dec 10, 2012 44.86 45.62 44.85 45.52 1,384,972 +0.67(+1.50%)
Dec 07, 2012 45.33 45.47 44.69 44.84 1,001,712 -0.27(-0.60%)
Dec 06, 2012 45.16 45.51 45.04 45.11 445,958 -0.20(-0.45%)
Dec 05, 2012 45.62 45.88 44.92 45.31 545,180 -0.04(-0.09%)
Dec 04, 2012 45.43 45.52 45.12 45.36 660,657 -0.09(-0.19%)
Nov 30, 2012 45.86 45.94 45.31 45.45 1,048,052 -0.37(-0.80%)
Nov 29, 2012 45.64 45.84 45.24 45.81 1,323,242 +0.72(+1.61%)
Nov 28, 2012 44.76 45.09 44.04 45.09 979,012 +0.21(+0.47%)
Nov 27, 2012 44.88 45.29 44.80 44.88 1,038,566 -0.17(-0.37%)
Nov 26, 2012 45.25 45.25 44.63 45.05 714,984 -0.23(-0.50%)
Nov 23, 2012 44.88 45.27 44.88 45.27 929,045 +0.55(+1.24%)
Nov 21, 2012 44.87 44.87 44.43 44.72 1,357,464 +0.10(+0.23%)
Nov 20, 2012 43.59 44.61 43.59 44.61 1,689,875 +0.91(+2.08%)
Nov 19, 2012 43.69 43.82 43.20 43.70 1,879,655 +0.59(+1.37%)
Nov 16, 2012 42.06 43.28 42.06 43.11 2,874,510 +1.00(+2.38%)
Nov 15, 2012 42.47 42.50 41.72 42.11 2,165,302 -0.39(-0.91%)
Nov 14, 2012 43.55 43.55 42.35 42.49 1,680,352 -0.84(-1.93%)
Nov 13, 2012 43.00 43.59 43.00 43.33 1,613,725 -0.00(-0.01%)
Nov 12, 2012 43.23 43.56 43.11 43.33 3,143,664 +0.75(+1.76%)
Nov 09, 2012 41.76 42.92 41.15 42.58 2,975,018 +0.52(+1.25%)
Nov 08, 2012 42.60 42.60 41.99 42.06 2,113,638 -0.51(-1.19%)
Nov 07, 2012 42.99 43.38 42.25 42.57 3,785,240 -1.02(-2.34%)
Nov 06, 2012 43.68 43.89 43.41 43.59 1,220,673 -0.07(-0.15%)
Nov 05, 2012 42.97 43.72 42.97 43.65 1,873,705 +0.78(+1.83%)
Nov 02, 2012 43.84 43.90 42.83 42.87 2,148,022 -1.04(-2.36%)
Nov 01, 2012 43.23 44.23 43.23 43.91 3,420,506 +0.72(+1.66%)
Oct 31, 2012 44.12 44.17 43.09 43.19 3,335,401 -1.01(-2.29%)
Oct 26, 2012 44.70 44.20 44.20 44.20 1,739,650 -0.50(-1.13%)
Oct 25, 2012 44.92 45.49 44.61 44.71 1,380,338 +0.02(+0.04%)
Oct 24, 2012 45.20 45.24 44.63 44.69 2,385,015 +0.08(+0.18%)
Oct 23, 2012 44.98 45.07 44.05 44.61 3,501,520 -1.05(-2.29%)
Oct 19, 2012 47.03 47.03 45.53 45.66 2,875,954 -1.42(-3.02%)
Oct 18, 2012 47.78 47.78 47.08 47.08 865,889 -0.71(-1.49%)
Oct 17, 2012 47.20 47.92 47.19 47.79 1,797,988 +0.61(+1.29%)
Oct 16, 2012 46.72 47.20 46.72 47.19 962,657 +0.57(+1.22%)
Oct 15, 2012 46.51 46.69 46.20 46.62 1,821,955 +0.23(+0.49%)
Oct 12, 2012 46.93 46.93 46.33 46.39 1,407,367 -0.33(-0.70%)
Oct 11, 2012 46.77 47.11 46.60 46.72 1,007,720 +0.23(+0.49%)
Oct 10, 2012 46.85 46.87 46.24 46.49 1,568,402 -0.36(-0.77%)
Oct 09, 2012 47.59 47.72 46.77 46.85 1,360,352 -0.90(-1.88%)
Oct 08, 2012 48.21 48.21 47.68 47.75 2,475,102 -0.46(-0.94%)
Oct 05, 2012 48.34 48.65 48.01 48.21 2,392,174 +0.12(+0.25%)
Oct 04, 2012 48.15 48.40 47.84 48.09 1,218,829 +0.20(+0.41%)
Oct 03, 2012 47.74 47.90 47.37 47.89 1,338,407 +0.34(+0.72%)
Oct 02, 2012 47.47 47.56 47.23 47.55 5,466,085 +0.51(+1.08%)
Oct 01, 2012 46.90 47.37 46.81 47.05 1,158,610 +0.34(+0.73%)
Sep 28, 2012 46.58 46.80 46.19 46.70 837,703 +0.08(+0.16%)
Sep 27, 2012 46.18 46.74 46.04 46.63 541,782 +0.67(+1.47%)
Sep 26, 2012 46.87 46.87 45.85 45.95 1,891,379 -0.66(-1.41%)
Sep 25, 2012 47.06 47.37 46.52 46.61 817,333 -0.23(-0.48%)
Sep 24, 2012 47.12 47.12 46.71 46.84 898,869 -0.57(-1.20%)
Sep 21, 2012 47.34 47.57 47.24 47.41 963,594 +0.26(+0.56%)
Sep 20, 2012 46.96 47.19 46.83 47.14 710,585 +0.11(+0.23%)
Sep 19, 2012 47.36 47.42 46.79 47.03 1,558,739 -0.21(-0.45%)
Sep 18, 2012 46.84 47.29 46.81 47.25 2,083,488 +0.36(+0.77%)
Sep 17, 2012 46.39 46.89 46.25 46.89 898,902 +0.46(+0.98%)
Sep 14, 2012 46.18 46.63 46.04 46.43 3,865,286 +0.42(+0.91%)
Sep 13, 2012 45.53 46.22 45.47 46.01 2,011,548 +0.37(+0.81%)
Sep 12, 2012 45.84 45.87 45.42 45.64 877,546 -0.00(-0.01%)
Sep 11, 2012 45.76 45.79 45.58 45.65 978,307 -0.11(-0.24%)
Sep 10, 2012 46.12 46.14 45.67 45.75 733,910 -0.38(-0.83%)
Sep 07, 2012 46.32 46.35 45.88 46.14 1,797,277 -0.02(-0.05%)
Sep 06, 2012 45.43 46.27 45.43 46.16 1,639,688 +0.93(+2.05%)
Sep 05, 2012 45.38 45.45 45.04 45.23 1,531,093 -0.11(-0.24%)
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.