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

100.14 USD +0.60 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 54.37 55.19 53.73 54.90 1,020,800 +0.87(+1.61%)
Oct 30, 2007 54.34 54.67 53.77 54.03 1,023,800 -0.61(-1.12%)
Oct 29, 2007 54.02 54.71 53.79 54.64 664,200 +0.71(+1.32%)
Oct 26, 2007 53.65 53.93 52.75 53.93 1,564,900 +1.58(+3.02%)
Oct 25, 2007 52.63 52.90 51.82 52.35 1,433,600 -0.28(-0.53%)
Oct 24, 2007 52.37 52.97 50.96 52.63 4,452,700 -0.10(-0.19%)
Oct 23, 2007 52.44 52.82 51.66 52.73 1,479,100 +0.79(+1.52%)
Oct 22, 2007 50.75 52.18 50.73 51.94 1,209,700 +0.63(+1.23%)
Oct 19, 2007 52.85 52.88 51.23 51.31 1,640,900 -1.64(-3.10%)
Oct 18, 2007 52.56 53.28 52.27 52.95 615,200 -0.40(-0.75%)
Oct 17, 2007 53.55 53.87 52.26 53.35 1,582,700 +0.13(+0.24%)
Oct 16, 2007 53.36 53.51 52.75 53.22 942,500 -0.64(-1.19%)
Oct 15, 2007 53.50 54.85 53.44 53.86 575,900 -1.27(-2.30%)
Oct 12, 2007 54.63 55.13 54.53 55.13 139,800 +0.57(+1.04%)
Oct 11, 2007 55.66 55.79 54.00 54.56 546,200 -0.84(-1.52%)
Oct 10, 2007 55.44 55.51 55.01 55.40 231,400 -0.22(-0.40%)
Oct 09, 2007 54.75 55.64 54.40 55.62 380,500 +1.12(+2.06%)
Oct 08, 2007 54.78 54.96 54.45 54.50 269,221 -0.67(-1.21%)
Oct 05, 2007 54.55 55.17 54.29 55.17 1,196,800 +1.27(+2.36%)
Oct 04, 2007 54.37 54.46 53.74 53.90 408,900 -0.16(-0.30%)
Oct 03, 2007 53.95 54.54 53.82 54.06 472,900 -0.05(-0.09%)
Oct 02, 2007 53.57 54.11 53.44 54.11 406,100 +0.80(+1.50%)
Oct 01, 2007 52.14 53.45 52.14 53.31 2,119,800 +1.28(+2.46%)
Sep 28, 2007 52.02 52.45 51.95 52.03 383,100 -0.33(-0.63%)
Sep 27, 2007 51.90 52.48 51.65 52.36 582,200 +0.68(+1.32%)
Sep 26, 2007 50.97 52.14 50.81 51.68 1,050,200 +0.96(+1.89%)
Sep 25, 2007 50.44 50.89 50.31 50.72 636,000 -0.15(-0.29%)
Sep 24, 2007 51.51 51.79 50.81 50.87 507,600 -0.69(-1.34%)
Sep 21, 2007 51.51 51.64 51.17 51.56 1,067,600 +0.34(+0.66%)
Sep 20, 2007 52.10 52.43 51.02 51.22 2,166,262 -0.40(-0.77%)
Sep 19, 2007 52.64 52.89 51.55 51.62 2,269,200 -0.06(-0.12%)
Sep 18, 2007 49.87 53.17 49.19 51.68 6,920,300 +2.24(+4.53%)
Sep 17, 2007 49.83 49.83 49.24 49.44 897,120 -0.60(-1.20%)
Sep 14, 2007 49.48 50.20 49.33 50.04 1,232,300 -0.02(-0.04%)
Sep 13, 2007 49.33 50.26 49.20 50.06 1,900,400 +1.16(+2.37%)
Sep 12, 2007 49.10 49.39 48.58 48.90 1,436,700 -0.01(-0.02%)
Sep 11, 2007 48.81 49.50 48.79 48.91 1,855,000 +0.36(+0.74%)
Sep 10, 2007 48.98 49.21 47.75 48.55 2,353,600 -0.15(-0.31%)
Sep 07, 2007 48.30 49.04 48.10 48.70 3,286,200 -0.59(-1.20%)
Sep 06, 2007 49.74 49.74 48.83 49.29 1,380,700 -0.21(-0.42%)
Sep 05, 2007 50.07 50.07 49.34 49.50 3,166,110 -1.02(-2.02%)
Sep 04, 2007 49.52 51.09 49.37 50.52 1,375,222 +0.96(+1.94%)
Aug 31, 2007 49.57 49.84 49.14 49.56 1,716,900 +0.95(+1.95%)
Aug 30, 2007 48.20 49.18 48.05 48.61 1,332,600 -0.58(-1.18%)
Aug 29, 2007 48.58 49.19 47.88 49.19 1,817,500 +0.94(+1.95%)
Aug 28, 2007 49.24 49.26 48.17 48.25 1,376,210 -1.68(-3.36%)
Aug 27, 2007 50.38 50.38 49.88 49.93 688,600 -0.63(-1.25%)
Aug 24, 2007 49.85 50.65 49.59 50.56 943,600 +0.49(+0.98%)
Aug 23, 2007 50.65 50.65 49.65 50.07 1,592,600 -0.05(-0.09%)
Aug 22, 2007 50.49 50.74 49.45 50.12 2,621,400 +0.54(+1.08%)
Aug 21, 2007 48.58 49.89 48.53 49.58 5,254,400 +0.65(+1.33%)
Aug 20, 2007 49.59 49.73 48.12 48.93 5,907,700 -0.39(-0.79%)
Aug 17, 2007 50.06 53.00 47.93 49.32 8,984,206 +2.12(+4.49%)
Aug 16, 2007 45.71 47.67 43.88 47.20 12,330,500 +0.86(+1.86%)
Aug 15, 2007 47.25 48.47 46.23 46.34 5,885,420 -1.26(-2.65%)
Aug 14, 2007 49.64 49.70 47.60 47.60 3,115,000 -1.58(-3.21%)
Aug 13, 2007 51.18 51.23 49.00 49.18 3,441,200 -0.64(-1.28%)
Aug 10, 2007 43.00 50.86 49.17 49.82 3,282,700 -0.88(-1.74%)
Aug 09, 2007 50.51 51.79 47.50 50.70 5,684,000 -1.30(-2.50%)
Aug 08, 2007 51.68 53.05 51.37 52.00 5,974,525 +1.17(+2.30%)
Aug 07, 2007 49.61 51.35 49.50 50.83 6,124,200 +1.09(+2.19%)
Aug 06, 2007 48.45 49.92 47.24 49.74 3,715,600 +1.13(+2.32%)
Aug 03, 2007 48.84 50.23 48.55 48.61 4,246,200 -1.62(-3.23%)
Aug 02, 2007 50.65 51.31 49.76 50.23 4,274,700 -0.17(-0.34%)
Aug 01, 2007 50.57 50.90 49.07 50.40 2,732,600 -0.38(-0.75%)
Jul 31, 2007 52.93 52.99 50.70 50.78 2,365,000 -1.43(-2.74%)
Jul 30, 2007 51.70 52.43 50.96 52.21 3,350,940 +1.06(+2.07%)
Jul 27, 2007 50.83 52.12 50.23 51.15 2,015,620 +0.00(+0.00%)
Jul 26, 2007 51.52 51.78 49.84 51.15 4,068,900 -1.47(-2.79%)
Jul 25, 2007 53.02 53.38 51.94 52.62 2,566,849 +0.12(+0.23%)
Jul 24, 2007 53.67 53.75 52.15 52.50 2,430,900 -1.75(-3.23%)
Jul 23, 2007 54.54 54.74 54.22 54.25 951,500 +0.01(+0.02%)
Jul 20, 2007 55.40 55.55 53.97 54.24 2,467,400 -1.29(-2.32%)
Jul 19, 2007 56.45 56.58 55.32 55.53 878,300 -0.42(-0.75%)
Jul 18, 2007 56.26 56.65 55.40 55.95 1,489,300 -1.01(-1.77%)
Jul 17, 2007 57.30 57.43 56.84 56.96 113,600 -0.01(-0.02%)
Jul 16, 2007 57.27 57.75 56.85 56.97 157,500 -0.25(-0.43%)
Jul 13, 2007 56.80 57.39 56.80 57.22 473,800 +0.31(+0.54%)
Jul 12, 2007 56.13 56.92 56.13 56.91 682,600 +1.13(+2.03%)
Jul 11, 2007 55.18 55.84 54.79 55.78 1,494,000 +0.73(+1.33%)
Jul 10, 2007 55.95 55.99 54.99 55.05 345,400 -1.49(-2.64%)
Jul 09, 2007 56.65 56.95 56.34 56.54 166,600 -0.04(-0.07%)
Jul 06, 2007 55.92 56.62 55.77 56.58 214,400 +0.67(+1.20%)
Jul 05, 2007 55.79 55.98 55.58 55.91 71,600 +0.01(+0.02%)
Jul 03, 2007 55.60 55.99 55.51 55.90 363,900 +0.63(+1.14%)
Jul 02, 2007 57.10 57.39 54.95 55.27 328,700 +0.62(+1.13%)
Jun 29, 2007 55.49 55.78 54.14 54.65 575,000 -0.77(-1.39%)
Jun 28, 2007 55.41 55.91 55.29 55.42 152,600 -0.15(-0.27%)
Jun 27, 2007 54.20 55.60 54.16 55.57 183,100 +1.16(+2.13%)
Jun 26, 2007 55.14 55.35 54.41 54.41 208,900 -0.60(-1.09%)
Jun 25, 2007 55.81 56.07 54.56 55.01 656,100 -0.97(-1.73%)
Jun 22, 2007 56.72 56.72 55.57 55.98 358,100 -0.87(-1.53%)
Jun 21, 2007 56.71 56.96 56.00 56.85 168,100 -0.09(-0.16%)
Jun 20, 2007 58.06 58.18 56.80 56.94 137,700 -0.73(-1.27%)
Jun 19, 2007 57.58 57.77 57.41 57.67 61,000 -0.06(-0.10%)
Jun 18, 2007 58.11 58.11 57.52 57.73 62,800 -0.13(-0.22%)
Jun 15, 2007 58.33 58.47 57.85 57.86 61,500 +0.21(+0.36%)
Jun 14, 2007 57.19 57.77 57.11 57.65 126,400 +0.40(+0.70%)
Jun 13, 2007 56.75 57.25 56.57 57.25 118,300 +0.73(+1.29%)
Jun 12, 2007 56.77 57.11 56.52 56.52 111,700 -0.23(-0.41%)
Jun 11, 2007 56.40 56.98 56.25 56.75 94,300 +0.34(+0.60%)
Jun 08, 2007 55.60 56.41 55.52 56.41 317,600 +0.85(+1.53%)
Jun 07, 2007 56.67 56.90 55.55 55.56 382,100 -1.28(-2.25%)
Jun 06, 2007 56.99 56.99 56.65 56.84 109,400 -0.33(-0.58%)
Jun 05, 2007 57.34 57.40 56.95 57.17 168,100 -0.33(-0.57%)
Jun 04, 2007 57.25 57.53 57.14 57.50 43,900 +0.12(+0.21%)
Jun 01, 2007 57.35 57.54 57.22 57.38 140,900 +0.30(+0.53%)
May 31, 2007 57.48 57.57 56.96 57.08 113,300 +0.48(+0.85%)
May 30, 2007 55.52 56.64 55.52 56.60 167,715 +0.59(+1.05%)
May 29, 2007 55.75 56.01 55.66 56.01 27,000 +0.49(+0.88%)
May 25, 2007 55.55 55.56 55.22 55.52 80,100 +0.18(+0.33%)
May 24, 2007 56.34 56.66 55.24 55.34 190,800 -1.05(-1.86%)
May 23, 2007 56.74 57.00 56.39 56.39 342,000 -0.04(-0.07%)
May 22, 2007 56.23 56.60 56.10 56.43 105,100 +0.33(+0.59%)
May 21, 2007 55.30 56.38 55.25 56.10 122,900 +0.78(+1.41%)
May 18, 2007 55.12 55.45 55.01 55.32 239,600 +0.56(+1.02%)
May 17, 2007 54.68 55.02 54.49 54.76 308,600 +0.00(+0.00%)
May 16, 2007 54.71 54.76 54.27 54.76 284,000 +0.38(+0.70%)
May 15, 2007 55.30 55.52 54.32 54.38 85,400 -0.68(-1.24%)
May 14, 2007 55.85 55.85 54.93 55.06 76,300 -0.73(-1.31%)
May 11, 2007 55.08 55.79 55.08 55.79 467,500 +1.06(+1.94%)
May 10, 2007 55.41 55.67 54.70 54.73 508,700 -1.00(-1.80%)
May 09, 2007 55.34 55.79 55.15 55.73 99,000 +0.27(+0.49%)
May 08, 2007 55.52 55.52 55.02 55.46 43,600 -0.33(-0.59%)
May 07, 2007 56.34 56.47 55.72 55.79 47,200 -0.46(-0.82%)
May 04, 2007 55.94 56.30 55.81 56.25 482,500 +0.52(+0.93%)
May 03, 2007 55.57 55.73 55.28 55.73 64,000 +0.47(+0.85%)
May 02, 2007 54.80 55.44 54.78 55.26 146,100 +0.70(+1.28%)
May 01, 2007 54.93 54.93 54.08 54.56 353,800 -0.27(-0.49%)
Apr 30, 2007 55.53 55.65 54.83 54.83 723,000 +0.03(+0.05%)
Apr 27, 2007 54.75 54.96 54.56 54.80 60,900 -0.07(-0.13%)
Apr 26, 2007 55.30 55.30 54.83 54.87 74,100 -0.36(-0.65%)
Apr 25, 2007 54.74 55.23 54.28 55.23 84,800 +0.81(+1.49%)
Apr 24, 2007 55.16 55.26 54.36 54.42 124,800 -0.84(-1.52%)
Apr 23, 2007 55.65 55.84 55.19 55.26 162,900 -0.43(-0.77%)
Apr 20, 2007 55.66 55.91 55.43 55.69 96,100 +0.47(+0.85%)
Apr 19, 2007 55.20 55.71 54.89 55.22 140,100 -0.48(-0.86%)
Apr 18, 2007 55.24 56.08 55.24 55.70 167,500 +0.35(+0.63%)
Apr 17, 2007 55.43 55.57 55.08 55.35 133,700 -0.11(-0.20%)
Apr 16, 2007 54.45 55.56 54.45 55.46 393,800 +1.29(+2.38%)
Apr 13, 2007 54.12 54.23 53.99 54.17 202,900 +0.23(+0.43%)
Apr 12, 2007 53.56 54.09 53.31 53.94 260,055 +0.27(+0.50%)
Apr 11, 2007 54.14 54.14 53.44 53.67 110,900 -0.36(-0.67%)
Apr 10, 2007 53.99 54.32 53.98 54.03 76,800 +0.08(+0.15%)
Apr 09, 2007 54.13 54.19 53.78 53.95 114,100 -0.07(-0.14%)
Apr 05, 2007 53.84 54.15 53.69 54.02 54,600 +0.15(+0.29%)
Apr 04, 2007 53.82 54.12 53.82 53.87 428,300 -0.07(-0.13%)
Apr 03, 2007 53.52 53.99 53.42 53.94 193,600 +0.70(+1.31%)
Apr 02, 2007 52.98 53.24 52.44 53.24 110,400 +0.54(+1.02%)
Mar 30, 2007 53.15 53.60 52.60 52.70 461,200 -0.46(-0.87%)
Mar 29, 2007 53.62 53.74 52.49 53.16 213,900 +0.14(+0.26%)
Mar 28, 2007 53.35 53.35 52.91 53.02 127,100 -0.61(-1.14%)
Mar 27, 2007 53.75 53.99 53.57 53.63 145,700 -0.25(-0.46%)
Mar 26, 2007 54.17 54.17 53.35 53.88 135,600 -0.23(-0.43%)
Mar 23, 2007 53.87 54.49 53.87 54.11 148,200 +0.12(+0.22%)
Mar 22, 2007 54.40 54.60 53.91 53.99 214,300 -0.33(-0.61%)
Mar 21, 2007 53.14 54.58 52.77 54.32 998,400 +1.64(+3.11%)
Mar 20, 2007 52.43 52.87 52.40 52.68 259,800 +0.35(+0.67%)
Mar 19, 2007 52.00 52.45 51.90 52.33 67,900 +0.83(+1.61%)
Mar 16, 2007 51.87 52.09 51.30 51.50 651,500 -0.52(-1.00%)
Mar 15, 2007 52.01 52.45 51.69 52.02 98,100 +0.46(+0.89%)
Mar 14, 2007 50.60 51.61 49.90 51.56 588,850 +0.71(+1.40%)
Mar 13, 2007 53.05 52.80 50.69 50.85 428,400 -2.20(-4.15%)
Mar 12, 2007 52.43 53.15 52.36 53.05 204,400 +0.24(+0.45%)
Mar 09, 2007 53.25 53.25 52.36 52.81 155,000 +0.09(+0.17%)
Mar 08, 2007 52.60 53.40 52.60 52.72 206,400 +0.73(+1.40%)
Mar 07, 2007 52.48 52.72 51.99 51.99 214,200 -0.61(-1.16%)
Mar 06, 2007 52.10 52.79 51.76 52.60 550,300 +1.80(+3.54%)
Mar 05, 2007 51.00 52.19 50.80 50.80 383,100 -1.11(-2.14%)
Mar 02, 2007 52.64 53.19 51.91 51.91 401,700 -1.21(-2.28%)
Mar 01, 2007 51.78 53.56 51.53 53.12 438,950 -0.21(-0.39%)
Feb 28, 2007 53.11 53.58 52.44 53.33 737,400 +0.67(+1.27%)
Feb 27, 2007 54.33 54.40 52.23 52.66 1,115,000 -2.80(-5.05%)
Feb 26, 2007 56.86 56.86 55.26 55.46 266,779 -1.03(-1.82%)
Feb 23, 2007 57.35 57.35 56.34 56.49 239,100 -0.96(-1.67%)
Feb 22, 2007 57.87 58.12 57.21 57.45 120,800 -0.26(-0.45%)
Feb 21, 2007 57.57 57.85 57.47 57.71 82,200 -0.11(-0.19%)
Feb 20, 2007 57.21 57.93 56.96 57.82 70,000 +0.57(+1.00%)
Feb 16, 2007 57.06 57.25 56.80 57.25 86,800 +0.05(+0.09%)
Feb 15, 2007 57.17 57.40 57.01 57.20 34,400 +0.05(+0.09%)
Feb 14, 2007 56.36 57.39 56.33 57.15 162,087 +0.96(+1.71%)
Feb 13, 2007 56.02 56.28 55.71 56.19 152,650 +0.34(+0.61%)
Feb 12, 2007 56.61 56.61 55.56 55.85 224,300 -0.76(-1.34%)
Feb 09, 2007 57.84 58.11 56.18 56.61 390,700 -1.12(-1.94%)
Feb 08, 2007 57.39 58.03 57.10 57.73 257,300 -0.10(-0.17%)
Feb 07, 2007 57.38 57.83 57.38 57.83 39,300 +0.40(+0.70%)
Feb 06, 2007 57.29 57.57 57.20 57.43 77,400 +0.23(+0.40%)
Feb 05, 2007 57.20 57.36 56.92 57.20 57,000 -0.17(-0.30%)
Feb 02, 2007 57.19 57.37 56.96 57.37 83,400 +0.38(+0.67%)
Feb 01, 2007 56.98 57.10 56.58 56.99 188,000 +0.67(+1.19%)
Jan 31, 2007 55.86 56.45 55.47 56.32 200,200 +0.48(+0.86%)
Jan 30, 2007 55.48 55.87 55.34 55.84 324,600 +0.24(+0.43%)
Jan 29, 2007 56.39 56.41 55.55 55.60 257,500 -0.85(-1.51%)
Jan 26, 2007 56.50 56.56 55.61 56.45 171,800 +0.27(+0.48%)
Jan 25, 2007 57.74 57.74 55.98 56.18 305,500 -1.39(-2.41%)
Jan 24, 2007 56.80 57.57 56.80 57.57 212,600 +1.26(+2.24%)
Jan 23, 2007 56.14 56.34 55.73 56.31 80,000 +0.10(+0.18%)
Jan 22, 2007 56.51 56.52 55.89 56.21 219,500 -0.17(-0.30%)
Jan 19, 2007 56.20 56.56 55.95 56.38 82,600 +0.07(+0.12%)
Jan 18, 2007 57.41 57.46 56.10 56.31 196,200 -1.03(-1.80%)
Jan 17, 2007 57.31 57.68 57.10 57.34 133,300 -0.02(-0.03%)
Jan 16, 2007 57.91 57.94 57.30 57.36 154,200 -0.18(-0.31%)
Jan 12, 2007 57.02 57.58 56.97 57.54 234,700 +0.48(+0.84%)
Jan 11, 2007 56.46 57.10 56.45 57.06 378,500 +0.64(+1.13%)
Jan 10, 2007 55.06 56.55 54.99 56.42 113,100 +1.06(+1.91%)
Jan 09, 2007 55.17 55.42 54.96 55.36 67,100 +0.31(+0.56%)
Jan 08, 2007 54.12 55.09 54.06 55.05 77,200 +0.77(+1.42%)
Jan 05, 2007 54.32 54.60 54.17 54.28 76,900 -0.12(-0.22%)
Jan 04, 2007 54.09 54.51 53.95 54.40 42,800 -0.01(-0.02%)
Jan 03, 2007 54.37 54.74 53.94 54.41 183,700 +0.60(+1.11%)
Dec 29, 2006 54.10 54.23 53.80 53.81 7,300 -0.29(-0.54%)
Dec 28, 2006 54.19 54.24 53.93 54.10 22,600 -0.09(-0.17%)
Dec 27, 2006 53.89 54.19 53.89 54.19 30,300 +0.64(+1.20%)
Dec 26, 2006 53.41 53.55 53.27 53.55 28,600 +0.18(+0.34%)
Dec 22, 2006 53.62 53.62 52.99 53.37 50,800 -0.37(-0.69%)
Dec 21, 2006 54.29 54.41 53.65 53.74 42,800 -0.54(-0.99%)
Dec 20, 2006 54.07 54.63 54.07 54.28 37,700 +0.09(+0.17%)
Dec 19, 2006 54.15 54.28 53.69 54.19 348,600 -0.18(-0.33%)
Dec 18, 2006 54.48 54.84 54.35 54.37 32,900 -0.02(-0.03%)
Dec 15, 2006 54.45 54.62 54.36 54.39 73,100 +0.33(+0.61%)
Dec 14, 2006 53.94 54.31 53.88 54.06 37,000 +0.12(+0.22%)
Dec 13, 2006 54.54 54.54 53.82 53.94 18,600 -0.40(-0.74%)
Dec 12, 2006 54.55 54.83 54.09 54.34 122,900 -0.37(-0.68%)
Dec 11, 2006 54.92 55.17 54.57 54.71 95,300 -0.04(-0.07%)
Dec 08, 2006 54.26 54.85 54.26 54.75 35,700 +0.55(+1.01%)
Dec 07, 2006 54.94 55.14 54.18 54.20 38,000 -0.57(-1.04%)
Dec 06, 2006 54.30 54.83 54.30 54.77 54,600 +0.40(+0.74%)
Dec 05, 2006 54.07 54.56 53.94 54.37 25,100 +0.46(+0.85%)
Dec 04, 2006 52.81 53.92 52.81 53.91 65,400 +1.23(+2.33%)
Dec 01, 2006 52.48 53.48 52.19 52.68 107,400 -0.72(-1.35%)
Nov 30, 2006 53.72 53.77 53.08 53.40 69,700 -0.24(-0.45%)
Nov 29, 2006 54.28 54.38 53.05 53.64 89,300 -0.24(-0.45%)
Nov 28, 2006 53.33 54.00 52.94 53.88 27,500 +0.31(+0.58%)
Nov 27, 2006 55.38 55.44 53.51 53.57 112,600 -2.10(-3.77%)
Nov 24, 2006 55.17 55.85 55.05 55.67 41,700 -0.12(-0.22%)
Nov 22, 2006 55.84 55.84 55.43 55.79 94,900 +0.55(+1.00%)
Nov 21, 2006 54.55 55.24 54.55 55.24 33,600 +0.86(+1.58%)
Nov 20, 2006 54.14 54.53 54.05 54.38 82,700 +0.40(+0.74%)
Nov 17, 2006 53.72 54.18 53.55 53.98 33,700 +0.12(+0.22%)
Nov 16, 2006 54.02 54.07 53.76 53.86 53,000 +0.21(+0.39%)
Nov 15, 2006 53.01 53.77 53.00 53.65 106,100 +0.44(+0.83%)
Nov 14, 2006 52.57 53.23 51.96 53.21 54,500 +0.88(+1.68%)
Nov 13, 2006 52.08 52.58 52.08 52.33 24,800 +0.37(+0.71%)
Nov 10, 2006 51.55 52.00 51.43 51.96 12,700 +0.82(+1.60%)
Nov 09, 2006 52.12 52.21 51.06 51.14 46,700 -1.08(-2.07%)
Nov 08, 2006 51.95 52.35 51.93 52.22 20,200 -0.16(-0.31%)
Nov 07, 2006 52.35 52.72 52.29 52.38 25,900 +0.04(+0.08%)
Nov 06, 2006 51.30 52.45 51.30 52.34 75,200 +1.28(+2.51%)
Nov 03, 2006 51.25 51.29 50.66 51.06 94,500 -0.03(-0.06%)
Nov 02, 2006 50.71 51.30 50.36 51.09 233,300 +0.14(+0.27%)
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.