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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 36.57 38.49 36.47 38.16 3,312,183 +0.83(+2.23%)
Jan 30, 2008 37.51 38.82 37.19 37.33 3,765,632 -0.26(-0.69%)
Jan 29, 2008 37.74 37.76 36.91 37.59 1,432,114 +0.21(+0.57%)
Jan 28, 2008 36.75 37.38 36.06 37.37 1,939,530 +1.09(+2.99%)
Jan 25, 2008 37.63 37.96 36.16 36.29 3,356,539 -1.01(-2.70%)
Jan 24, 2008 37.24 37.69 36.89 37.30 2,410,844 +0.34(+0.92%)
Jan 23, 2008 34.28 37.00 34.06 36.96 3,091,331 +1.88(+5.36%)
Jan 22, 2008 32.06 35.68 32.06 35.08 2,976,671 +0.83(+2.43%)
Jan 21, 2008 34.47 34.81 33.34 34.24 0 +0.00(+0.00%)
Jan 18, 2008 34.47 34.81 33.34 34.24 2,841,409 +0.17(+0.51%)
Jan 17, 2008 36.25 36.37 33.95 34.07 3,572,890 -2.16(-5.97%)
Jan 16, 2008 35.78 36.89 35.49 36.23 2,198,168 +0.20(+0.57%)
Jan 15, 2008 37.07 37.15 36.01 36.03 1,835,756 -1.61(-4.28%)
Jan 14, 2008 37.37 37.70 37.18 37.64 1,225,130 +0.53(+1.44%)
Jan 11, 2008 36.72 37.77 36.53 37.11 2,349,864 +0.11(+0.30%)
Jan 10, 2008 35.16 37.55 35.16 37.00 3,887,681 +1.10(+3.07%)
Jan 09, 2008 35.32 35.93 34.40 35.90 2,131,859 +0.43(+1.22%)
Jan 08, 2008 37.06 37.31 35.41 35.46 2,382,139 -1.34(-3.65%)
Jan 07, 2008 37.41 37.46 36.23 36.81 1,843,323 -0.42(-1.12%)
Jan 04, 2008 38.12 38.14 37.00 37.22 1,674,245 -1.48(-3.82%)
Jan 03, 2008 39.28 39.33 38.59 38.70 901,155 -0.46(-1.16%)
Jan 02, 2008 40.31 40.31 39.00 39.16 1,002,192 -1.07(-2.66%)
Jan 01, 2008 39.87 40.54 39.56 40.23 352,628 +0.00(+0.00%)
Dec 31, 2007 39.87 40.54 39.56 40.23 352,628 +0.28(+0.71%)
Dec 28, 2007 40.42 40.42 39.71 39.95 269,481 -0.05(-0.14%)
Dec 27, 2007 40.67 40.87 39.94 40.00 981,539 -1.04(-2.53%)
Dec 26, 2007 40.51 41.09 40.41 41.04 614,377 +0.16(+0.38%)
Dec 24, 2007 40.83 41.12 40.61 40.88 152,608 +0.28(+0.70%)
Dec 21, 2007 40.10 40.64 40.04 40.60 984,072 +0.99(+2.50%)
Dec 20, 2007 39.63 39.63 38.79 39.61 1,296,157 +0.35(+0.90%)
Dec 19, 2007 39.04 39.59 38.76 39.25 725,501 +0.44(+1.13%)
Dec 18, 2007 39.46 39.48 38.18 38.81 1,693,802 -0.33(-0.85%)
Dec 17, 2007 39.58 39.90 39.13 39.15 967,412 -0.57(-1.44%)
Dec 14, 2007 39.44 40.50 39.44 39.72 721,458 -0.10(-0.26%)
Dec 13, 2007 39.51 39.85 38.77 39.82 1,314,852 +0.03(+0.08%)
Dec 12, 2007 40.89 40.89 39.08 39.79 2,774,428 +0.34(+0.86%)
Dec 11, 2007 41.51 41.73 39.42 39.45 1,944,490 -1.96(-4.73%)
Dec 10, 2007 40.69 41.59 40.69 41.41 2,199,856 +0.87(+2.15%)
Dec 07, 2007 40.62 40.96 40.31 40.53 1,016,354 +0.10(+0.25%)
Dec 06, 2007 39.13 40.51 39.07 40.43 1,146,473 +1.12(+2.84%)
Dec 05, 2007 39.28 39.54 38.85 39.32 1,181,192 +0.69(+1.79%)
Dec 04, 2007 38.90 39.05 38.62 38.62 2,136,777 -0.89(-2.25%)
Dec 03, 2007 39.83 39.91 39.31 39.51 839,602 -0.59(-1.47%)
Nov 30, 2007 40.63 44.84 39.69 40.10 2,033,130 +0.59(+1.49%)
Nov 29, 2007 39.62 39.93 39.19 39.51 2,376,882 -0.64(-1.59%)
Nov 28, 2007 38.15 40.17 38.15 40.15 1,234,986 +2.31(+6.11%)
Nov 27, 2007 37.47 38.03 37.09 37.84 2,157,379 +0.73(+1.97%)
Nov 26, 2007 38.76 38.76 37.04 37.11 1,203,702 -1.31(-3.40%)
Nov 23, 2007 37.94 38.56 37.83 38.41 740,788 +1.06(+2.84%)
Nov 21, 2007 37.85 37.91 36.78 37.35 969,447 -0.71(-1.86%)
Nov 20, 2007 38.51 38.97 37.23 38.06 1,614,143 -0.30(-0.78%)
Nov 19, 2007 38.92 39.12 38.10 38.36 1,451,182 -0.92(-2.34%)
Nov 16, 2007 39.61 39.69 38.82 39.28 2,181,543 -0.32(-0.81%)
Nov 15, 2007 40.28 40.57 39.00 39.60 1,678,061 -0.99(-2.44%)
Nov 14, 2007 40.96 41.20 40.29 40.59 2,816,268 +0.61(+1.51%)
Nov 13, 2007 39.00 40.09 38.55 39.98 2,507,998 +1.93(+5.06%)
Nov 12, 2007 38.41 39.31 38.06 38.06 2,480,783 -0.67(-1.73%)
Nov 09, 2007 38.70 39.63 37.75 38.73 3,561,279 -0.12(-0.30%)
Nov 08, 2007 38.94 39.55 37.66 38.84 2,260,009 -0.14(-0.36%)
Nov 07, 2007 39.34 40.27 38.94 38.99 3,184,055 -1.64(-4.04%)
Nov 06, 2007 40.05 40.63 39.49 40.63 2,778,497 +0.65(+1.63%)
Nov 05, 2007 39.03 40.43 39.03 39.98 3,304,980 -0.91(-2.23%)
Nov 02, 2007 41.45 41.46 40.05 40.89 3,616,701 -0.68(-1.63%)
Nov 01, 2007 42.28 42.36 41.38 41.57 1,809,304 -1.60(-3.72%)
Oct 31, 2007 42.75 43.40 42.25 43.17 1,298,192 +0.68(+1.61%)
Oct 30, 2007 42.73 42.99 42.28 42.49 1,302,007 -0.48(-1.12%)
Oct 29, 2007 42.48 43.02 42.30 42.96 844,689 +0.56(+1.32%)
Oct 26, 2007 42.19 42.41 41.48 42.41 1,990,146 +1.24(+3.02%)
Oct 25, 2007 41.38 41.60 40.75 41.16 1,823,166 -0.22(-0.53%)
Oct 24, 2007 41.18 41.65 40.07 41.38 5,662,677 -0.08(-0.19%)
Oct 23, 2007 41.23 41.53 40.62 41.46 1,881,030 +0.62(+1.52%)
Oct 22, 2007 39.91 41.03 39.89 40.84 1,538,424 +0.50(+1.23%)
Oct 19, 2007 41.56 41.58 40.28 40.35 2,086,798 -1.29(-3.10%)
Oct 18, 2007 41.33 41.90 41.10 41.64 782,374 -0.31(-0.75%)
Oct 17, 2007 42.11 42.36 41.09 41.95 2,012,783 +0.10(+0.24%)
Oct 16, 2007 41.96 42.08 41.48 41.85 1,198,615 -0.50(-1.19%)
Oct 15, 2007 42.07 43.13 42.02 42.35 732,395 -1.00(-2.30%)
Oct 12, 2007 42.96 43.35 42.88 43.35 177,789 +0.45(+1.04%)
Oct 11, 2007 43.77 43.87 42.46 42.90 694,624 -0.66(-1.52%)
Oct 10, 2007 43.59 43.65 43.26 43.56 294,280 -0.17(-0.40%)
Oct 09, 2007 43.05 43.75 42.78 43.74 483,897 +0.88(+2.06%)
Oct 08, 2007 43.07 43.22 42.82 42.85 342,379 -0.53(-1.21%)
Oct 05, 2007 42.89 43.38 42.69 43.38 1,522,018 +1.00(+2.36%)
Oct 04, 2007 42.75 42.82 42.26 42.38 520,014 -0.13(-0.30%)
Oct 03, 2007 42.42 42.89 42.32 42.51 601,405 -0.04(-0.09%)
Oct 02, 2007 42.12 42.55 42.02 42.55 516,453 +0.63(+1.50%)
Oct 01, 2007 41.00 42.03 41.00 41.92 2,695,834 +1.01(+2.46%)
Sep 28, 2007 40.90 41.24 40.85 40.91 487,203 -0.26(-0.63%)
Sep 27, 2007 40.81 41.27 40.61 41.17 740,407 +0.53(+1.32%)
Sep 26, 2007 40.08 41.00 39.95 40.64 1,335,581 +0.75(+1.89%)
Sep 25, 2007 39.66 40.02 39.56 39.88 808,826 -0.12(-0.29%)
Sep 24, 2007 40.50 40.72 39.95 40.00 645,535 -0.54(-1.34%)
Sep 21, 2007 40.50 40.61 40.24 40.54 1,357,709 +0.27(+0.66%)
Sep 20, 2007 40.97 41.23 40.12 40.28 2,754,922 -0.31(-0.78%)
Sep 19, 2007 41.39 41.59 40.53 40.59 2,885,832 -0.05(-0.12%)
Sep 18, 2007 39.21 41.81 38.68 40.64 8,800,823 +1.76(+4.53%)
Sep 17, 2007 39.18 39.18 38.72 38.88 1,140,903 -0.47(-1.20%)
Sep 14, 2007 38.91 39.47 38.79 39.35 1,567,165 -0.02(-0.04%)
Sep 13, 2007 38.79 39.52 38.69 39.36 2,416,814 +0.91(+2.37%)
Sep 12, 2007 38.61 38.84 38.20 38.45 1,827,109 -0.01(-0.02%)
Sep 11, 2007 38.38 38.92 38.36 38.46 2,359,077 +0.28(+0.74%)
Sep 10, 2007 38.51 38.70 37.55 38.18 2,993,167 -0.12(-0.31%)
Sep 07, 2007 37.98 38.56 37.82 38.29 4,179,192 -0.46(-1.20%)
Sep 06, 2007 39.11 39.11 38.40 38.76 1,755,891 -0.17(-0.42%)
Sep 05, 2007 39.37 39.37 38.80 38.92 4,026,469 -0.80(-2.02%)
Sep 04, 2007 38.94 40.18 38.82 39.73 1,748,924 +0.75(+1.94%)
Aug 31, 2007 38.98 39.19 38.64 38.97 2,183,450 +0.75(+1.95%)
Aug 30, 2007 37.90 38.67 37.78 38.22 1,694,720 -0.46(-1.18%)
Aug 29, 2007 38.20 38.68 37.65 38.68 2,311,387 +0.74(+1.95%)
Aug 28, 2007 38.72 38.73 37.88 37.94 1,750,181 -1.32(-3.36%)
Aug 27, 2007 39.62 39.62 39.22 39.26 875,720 -0.50(-1.25%)
Aug 24, 2007 39.20 39.83 38.99 39.76 1,200,013 +0.39(+0.98%)
Aug 23, 2007 39.83 39.83 39.04 39.37 2,025,373 -0.04(-0.09%)
Aug 22, 2007 39.70 39.90 38.88 39.41 3,333,739 +0.42(+1.08%)
Aug 21, 2007 38.20 39.23 38.16 38.99 6,682,231 +0.51(+1.33%)
Aug 20, 2007 38.99 39.10 37.84 38.47 7,513,059 -0.31(-0.79%)
Aug 17, 2007 39.36 41.68 37.69 38.78 11,425,575 +1.67(+4.49%)
Aug 16, 2007 35.94 37.48 34.50 37.11 15,681,191 +0.68(+1.86%)
Aug 15, 2007 37.15 38.11 36.35 36.44 7,484,724 -0.99(-2.65%)
Aug 14, 2007 39.03 39.08 37.43 37.43 3,961,470 -1.24(-3.21%)
Aug 13, 2007 40.24 40.28 38.53 38.67 4,376,312 -0.50(-1.28%)
Aug 10, 2007 33.81 39.99 38.66 39.17 4,174,741 -0.69(-1.74%)
Aug 09, 2007 39.72 40.72 37.35 39.87 7,228,570 -1.02(-2.50%)
Aug 08, 2007 40.64 41.71 40.39 40.89 7,598,043 +0.92(+2.30%)
Aug 07, 2007 39.01 40.38 38.92 39.97 7,788,390 +0.86(+2.19%)
Aug 06, 2007 38.10 39.25 37.15 39.11 4,725,277 +0.89(+2.32%)
Aug 03, 2007 38.40 39.50 38.18 38.22 5,400,062 -1.27(-3.23%)
Aug 02, 2007 39.83 40.35 39.13 39.50 5,436,307 -0.13(-0.34%)
Aug 01, 2007 39.76 40.02 38.58 39.63 3,475,157 -0.30(-0.75%)
Jul 31, 2007 41.62 41.67 39.87 39.93 3,007,665 -1.12(-2.74%)
Jul 30, 2007 40.65 41.23 40.07 41.05 4,261,524 +0.83(+2.07%)
Jul 27, 2007 39.97 40.98 39.50 40.22 2,563,344 +0.00(+0.00%)
Jul 26, 2007 40.51 40.72 39.19 40.22 5,174,583 -1.16(-2.79%)
Jul 25, 2007 41.69 41.97 40.84 41.38 3,264,364 +0.09(+0.23%)
Jul 24, 2007 42.20 42.26 41.01 41.28 3,091,473 -1.38(-3.23%)
Jul 23, 2007 42.89 43.04 42.63 42.66 1,210,060 +0.01(+0.02%)
Jul 20, 2007 43.56 43.68 42.44 42.65 3,137,891 -1.01(-2.32%)
Jul 19, 2007 44.39 44.49 43.50 43.66 1,116,969 -0.33(-0.75%)
Jul 18, 2007 44.24 44.55 43.56 43.99 1,894,002 -0.79(-1.77%)
Jul 17, 2007 45.06 45.16 44.69 44.79 144,469 -0.01(-0.02%)
Jul 16, 2007 45.03 45.41 44.70 44.80 200,299 -0.19(-0.43%)
Jul 13, 2007 44.66 45.13 44.66 44.99 602,550 +0.24(+0.54%)
Jul 12, 2007 44.14 44.76 44.14 44.75 868,089 +0.89(+2.03%)
Jul 11, 2007 43.39 43.91 43.08 43.86 1,899,979 +0.57(+1.33%)
Jul 10, 2007 43.99 44.02 43.24 43.29 439,259 -1.17(-2.64%)
Jul 09, 2007 44.55 44.78 44.30 44.46 211,871 -0.03(-0.07%)
Jul 06, 2007 43.97 44.52 43.85 44.49 272,661 +0.53(+1.20%)
Jul 05, 2007 43.87 44.02 43.70 43.96 91,056 +0.01(+0.02%)
Jul 03, 2007 43.72 44.03 43.65 43.96 462,786 +0.50(+1.14%)
Jul 02, 2007 44.90 45.13 43.21 43.46 418,020 +0.49(+1.13%)
Jun 29, 2007 43.63 43.86 42.57 42.97 731,250 -0.61(-1.39%)
Jun 28, 2007 43.57 43.96 43.48 43.58 194,067 -0.12(-0.27%)
Jun 27, 2007 42.62 43.72 42.59 43.70 232,855 +0.91(+2.13%)
Jun 26, 2007 43.36 43.52 42.78 42.78 265,666 -0.47(-1.09%)
Jun 25, 2007 43.88 44.09 42.90 43.26 834,388 -0.76(-1.73%)
Jun 22, 2007 44.60 44.60 43.69 44.02 455,410 -0.68(-1.53%)
Jun 21, 2007 44.59 44.79 44.03 44.70 213,779 -0.07(-0.16%)
Jun 20, 2007 45.65 45.75 44.66 44.77 175,118 -0.57(-1.27%)
Jun 19, 2007 45.28 45.43 45.14 45.35 77,576 -0.05(-0.10%)
Jun 18, 2007 45.69 45.69 45.23 45.39 79,865 -0.10(-0.22%)
Jun 15, 2007 45.87 45.98 45.49 45.50 78,212 +0.17(+0.36%)
Jun 14, 2007 44.97 45.43 44.91 45.33 160,747 +0.31(+0.70%)
Jun 13, 2007 44.62 45.02 44.48 45.02 150,446 +0.57(+1.29%)
Jun 12, 2007 44.64 44.91 44.44 44.44 142,053 -0.18(-0.41%)
Jun 11, 2007 44.35 44.80 44.23 44.62 119,925 +0.27(+0.60%)
Jun 08, 2007 43.72 44.36 43.66 44.36 403,904 +0.67(+1.53%)
Jun 07, 2007 44.56 44.74 43.68 43.69 485,931 -1.01(-2.25%)
Jun 06, 2007 44.81 44.81 44.55 44.69 139,128 -0.26(-0.58%)
Jun 05, 2007 45.09 45.13 44.78 44.95 213,779 -0.26(-0.57%)
Jun 04, 2007 45.02 45.24 44.93 45.21 55,829 +0.09(+0.21%)
Jun 01, 2007 45.10 45.25 44.99 45.12 179,188 +0.24(+0.53%)
May 31, 2007 45.20 45.27 44.79 44.88 144,088 +0.38(+0.85%)
May 30, 2007 43.66 44.54 43.66 44.51 213,289 +0.46(+1.05%)
May 29, 2007 43.84 44.04 43.77 44.04 34,336 +0.39(+0.88%)
May 25, 2007 43.68 43.69 43.42 43.66 101,866 +0.14(+0.33%)
May 24, 2007 44.30 44.55 43.44 43.52 242,648 -0.83(-1.86%)
May 23, 2007 44.62 44.82 44.34 44.34 434,935 -0.03(-0.07%)
May 22, 2007 44.22 44.51 44.11 44.37 133,659 +0.26(+0.59%)
May 21, 2007 43.48 44.33 43.44 44.11 156,296 +0.61(+1.41%)
May 18, 2007 43.34 43.60 43.26 43.50 304,708 +0.44(+1.02%)
May 17, 2007 43.00 43.26 42.85 43.06 392,459 +0.00(+0.00%)
May 16, 2007 43.02 43.06 42.67 43.06 361,174 +0.30(+0.70%)
May 15, 2007 43.48 43.66 42.71 42.76 108,606 -0.53(-1.24%)
May 14, 2007 43.92 43.92 43.19 43.30 97,033 -0.57(-1.31%)
May 11, 2007 43.31 43.87 43.31 43.87 594,538 +0.83(+1.94%)
May 10, 2007 43.57 43.77 43.01 43.03 646,934 -0.79(-1.80%)
May 09, 2007 43.52 43.87 43.37 43.82 125,902 +0.21(+0.49%)
May 08, 2007 43.66 43.66 43.26 43.61 55,447 -0.26(-0.59%)
May 07, 2007 44.30 44.40 43.81 43.87 60,026 -0.36(-0.82%)
May 04, 2007 43.99 44.27 43.88 44.23 613,614 +0.41(+0.93%)
May 03, 2007 43.70 43.82 43.47 43.82 81,391 +0.37(+0.85%)
May 02, 2007 43.09 43.59 43.07 43.45 185,801 +0.55(+1.28%)
May 01, 2007 43.19 43.19 42.52 42.90 449,941 -0.21(-0.49%)
Apr 30, 2007 43.66 43.76 43.11 43.11 919,468 +0.02(+0.05%)
Apr 27, 2007 43.05 43.22 42.90 43.09 77,448 -0.05(-0.13%)
Apr 26, 2007 43.48 43.48 43.11 43.15 94,235 -0.28(-0.65%)
Apr 25, 2007 43.04 43.43 42.68 43.43 107,843 +0.64(+1.49%)
Apr 24, 2007 43.37 43.45 42.74 42.79 158,713 -0.66(-1.52%)
Apr 23, 2007 43.76 43.91 43.40 43.45 207,166 -0.34(-0.77%)
Apr 20, 2007 43.77 43.96 43.59 43.79 122,214 +0.37(+0.85%)
Apr 19, 2007 43.41 43.81 43.16 43.42 178,170 -0.38(-0.86%)
Apr 18, 2007 43.44 44.10 43.44 43.80 213,016 +0.28(+0.63%)
Apr 17, 2007 43.59 43.70 43.31 43.52 170,031 -0.09(-0.20%)
Apr 16, 2007 42.82 43.69 42.82 43.61 500,811 +1.01(+2.38%)
Apr 13, 2007 42.56 42.64 42.45 42.60 258,036 +0.18(+0.43%)
Apr 12, 2007 42.12 42.53 41.92 42.41 330,722 +0.21(+0.50%)
Apr 11, 2007 42.57 42.57 42.02 42.20 141,035 -0.28(-0.67%)
Apr 10, 2007 42.45 42.71 42.45 42.49 97,669 +0.06(+0.15%)
Apr 09, 2007 42.56 42.61 42.29 42.42 145,105 -0.06(-0.14%)
Apr 05, 2007 42.34 42.58 42.22 42.48 69,437 +0.12(+0.29%)
Apr 04, 2007 42.32 42.56 42.32 42.36 544,686 -0.05(-0.13%)
Apr 03, 2007 42.08 42.45 42.01 42.41 246,208 +0.55(+1.31%)
Apr 02, 2007 41.66 41.86 41.23 41.86 140,400 +0.42(+1.02%)
Mar 30, 2007 41.79 42.15 41.36 41.44 586,526 -0.36(-0.87%)
Mar 29, 2007 42.16 42.26 41.27 41.80 272,025 +0.11(+0.26%)
Mar 28, 2007 41.95 41.95 41.60 41.69 161,638 -0.48(-1.14%)
Mar 27, 2007 42.26 42.45 42.12 42.17 185,292 -0.20(-0.46%)
Mar 26, 2007 42.60 42.60 41.95 42.37 172,447 -0.18(-0.43%)
Mar 23, 2007 42.36 42.85 42.36 42.55 188,471 +0.09(+0.22%)
Mar 22, 2007 42.78 42.93 42.39 42.45 272,533 -0.26(-0.61%)
Mar 21, 2007 41.79 42.92 41.49 42.71 1,269,705 +1.29(+3.11%)
Mar 20, 2007 41.23 41.57 41.20 41.42 330,398 +0.28(+0.67%)
Mar 19, 2007 40.89 41.24 40.81 41.15 86,351 +0.65(+1.61%)
Mar 16, 2007 40.79 40.96 40.34 40.50 828,538 -0.41(-1.00%)
Mar 15, 2007 40.90 41.24 40.65 40.90 124,757 +0.36(+0.89%)
Mar 14, 2007 39.79 40.58 39.24 40.54 748,864 +0.56(+1.40%)
Mar 13, 2007 41.71 41.52 39.86 39.98 544,813 -1.73(-4.15%)
Mar 12, 2007 41.23 41.79 41.17 41.71 259,943 +0.19(+0.45%)
Mar 09, 2007 41.87 41.87 41.17 41.53 197,119 +0.07(+0.17%)
Mar 08, 2007 41.36 41.99 41.36 41.45 262,487 +0.57(+1.40%)
Mar 07, 2007 41.27 41.45 40.88 40.88 272,406 -0.48(-1.16%)
Mar 06, 2007 40.97 41.51 40.70 41.36 699,838 +1.42(+3.54%)
Mar 05, 2007 40.10 41.04 39.95 39.95 487,203 -0.87(-2.14%)
Mar 02, 2007 41.39 41.82 40.82 40.82 510,858 -0.95(-2.28%)
Mar 01, 2007 40.72 42.12 40.52 41.77 558,230 -0.17(-0.39%)
Feb 28, 2007 41.76 42.13 41.23 41.93 937,781 +0.53(+1.27%)
Feb 27, 2007 42.72 42.78 41.07 41.41 1,417,990 -2.20(-5.05%)
Feb 26, 2007 44.71 44.71 43.45 43.61 339,273 -0.81(-1.82%)
Feb 23, 2007 45.10 45.10 44.30 44.42 304,073 -0.75(-1.67%)
Feb 22, 2007 45.50 45.70 44.99 45.17 153,626 -0.20(-0.45%)
Feb 21, 2007 45.27 45.49 45.19 45.38 104,537 -0.09(-0.19%)
Feb 20, 2007 44.99 45.55 44.79 45.47 89,021 +0.45(+1.00%)
Feb 16, 2007 44.87 45.02 44.66 45.02 110,387 +0.04(+0.09%)
Feb 15, 2007 44.95 45.13 44.83 44.98 43,747 +0.04(+0.09%)
Feb 14, 2007 44.32 45.13 44.29 44.94 206,132 +0.75(+1.71%)
Feb 13, 2007 44.05 44.25 43.81 44.18 194,131 +0.27(+0.61%)
Feb 12, 2007 44.51 44.51 43.69 43.92 285,251 -0.60(-1.34%)
Feb 09, 2007 45.48 45.69 44.18 44.51 496,868 -0.88(-1.94%)
Feb 08, 2007 45.13 45.63 44.90 45.39 327,218 -0.08(-0.17%)
Feb 07, 2007 45.12 45.47 45.12 45.47 49,979 +0.31(+0.70%)
Feb 06, 2007 45.05 45.27 44.98 45.16 98,432 +0.18(+0.40%)
Feb 05, 2007 44.98 45.10 44.76 44.98 72,489 -0.13(-0.30%)
Feb 02, 2007 44.97 45.11 44.79 45.11 106,063 +0.30(+0.67%)
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.