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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 21.14 21.30 21.10 21.21 116,554 +0.14(+0.67%)
Feb 26, 2010 21.03 21.15 20.90 21.07 164,736 +0.07(+0.34%)
Feb 25, 2010 20.74 20.99 20.69 20.99 213,480 -0.03(-0.15%)
Feb 24, 2010 20.86 21.06 20.84 21.03 107,495 +0.23(+1.10%)
Feb 23, 2010 21.03 21.16 20.77 20.80 187,776 -0.31(-1.45%)
Feb 22, 2010 21.18 21.24 21.07 21.10 38,878 -0.06(-0.26%)
Feb 19, 2010 20.80 21.28 20.80 21.16 491,695 +0.33(+1.59%)
Feb 18, 2010 20.85 20.89 20.75 20.83 100,340 -0.06(-0.30%)
Feb 17, 2010 20.94 21.03 20.82 20.89 54,290 -0.02(-0.11%)
Feb 16, 2010 20.76 20.96 20.64 20.92 267,239 +0.31(+1.49%)
Feb 12, 2010 20.22 20.61 20.61 20.61 250,278 +0.13(+0.65%)
Feb 11, 2010 20.52 20.54 20.28 20.48 192,140 +0.06(+0.31%)
Feb 10, 2010 20.14 20.57 20.14 20.41 232,770 +0.24(+1.21%)
Feb 09, 2010 20.28 20.34 20.01 20.17 111,427 +0.16(+0.79%)
Feb 08, 2010 20.24 20.44 20.01 20.01 1,157,707 -0.30(-1.47%)
Feb 05, 2010 20.00 20.31 19.67 20.31 285,097 +0.35(+1.75%)
Feb 04, 2010 20.77 20.81 19.96 19.96 641,796 -0.92(-4.42%)
Feb 03, 2010 20.99 21.16 20.84 20.88 2,802,190 -0.15(-0.71%)
Feb 02, 2010 20.92 21.25 20.88 21.03 1,215,100 +0.04(+0.19%)
Feb 01, 2010 20.66 20.99 20.66 20.99 754,912 +0.47(+2.30%)
Jan 29, 2010 21.00 21.18 20.44 20.52 541,333 -0.41(-1.95%)
Jan 28, 2010 21.30 21.30 20.75 20.93 400,282 -0.21(-1.00%)
Jan 27, 2010 20.77 21.18 20.71 21.14 170,238 +0.35(+1.66%)
Jan 26, 2010 21.10 21.27 20.80 20.80 622,337 -0.44(-2.07%)
Jan 25, 2010 21.40 21.49 21.15 21.24 172,814 +0.11(+0.52%)
Jan 22, 2010 21.65 21.71 21.05 21.13 700,777 -0.60(-2.75%)
Jan 21, 2010 22.22 22.35 21.52 21.73 788,344 -0.55(-2.47%)
Jan 20, 2010 22.23 22.33 22.01 22.28 206,433 -0.13(-0.56%)
Jan 19, 2010 22.10 22.41 22.08 22.40 196,481 +0.22(+0.99%)
Jan 15, 2010 22.31 22.18 22.18 22.18 105,427 -0.20(-0.88%)
Jan 14, 2010 22.32 22.44 22.21 22.38 343,540 -0.03(-0.14%)
Jan 13, 2010 22.34 22.46 22.13 22.41 376,847 +0.14(+0.64%)
Jan 12, 2010 22.50 22.61 22.20 22.27 316,031 -0.39(-1.70%)
Jan 11, 2010 22.80 22.81 22.60 22.65 729,983 -0.06(-0.28%)
Jan 08, 2010 22.71 22.74 22.55 22.72 548,722 -0.06(-0.28%)
Jan 07, 2010 22.54 23.49 22.45 22.78 1,006,507 +0.16(+0.70%)
Jan 06, 2010 22.58 22.64 22.51 22.62 184,476 -0.04(-0.17%)
Jan 05, 2010 22.55 22.66 22.43 22.66 143,574 +0.05(+0.21%)
Jan 04, 2010 22.45 22.65 22.23 22.61 140,442 +0.50(+2.24%)
Dec 31, 2009 22.30 22.12 22.12 22.12 109,878 -0.07(-0.32%)
Dec 30, 2009 22.09 22.22 22.06 22.19 58,572 -0.01(-0.04%)
Dec 29, 2009 22.28 22.28 22.18 22.20 570,971 +0.00(+0.00%)
Dec 28, 2009 22.36 22.36 22.14 22.20 58,085 -0.02(-0.07%)
Dec 24, 2009 22.21 22.25 22.14 22.21 6,957 +0.06(+0.28%)
Dec 23, 2009 22.19 22.19 22.09 22.15 39,502 +0.07(+0.32%)
Dec 22, 2009 21.90 22.11 21.87 22.08 879,928 +0.22(+1.01%)
Dec 21, 2009 21.69 21.87 21.66 21.86 123,285 +0.24(+1.13%)
Dec 18, 2009 21.39 21.62 21.26 21.62 295,313 +0.28(+1.29%)
Dec 17, 2009 21.57 21.62 21.33 21.34 385,863 -0.28(-1.27%)
Dec 16, 2009 21.44 21.70 21.44 21.62 69,505 +0.29(+1.36%)
Dec 15, 2009 21.46 21.49 21.31 21.33 496,395 -0.22(-1.02%)
Dec 14, 2009 21.50 21.58 21.47 21.55 552,685 +0.08(+0.37%)
Dec 11, 2009 21.44 21.47 21.37 21.47 53,069 +0.12(+0.55%)
Dec 10, 2009 21.45 21.47 21.30 21.35 280,088 -0.04(-0.18%)
Dec 09, 2009 21.29 21.47 21.14 21.39 390,363 +0.15(+0.70%)
Dec 08, 2009 21.23 21.37 21.13 21.24 1,013,929 -0.19(-0.88%)
Dec 07, 2009 21.62 21.70 21.34 21.43 2,207,779 -0.29(-1.34%)
Dec 04, 2009 21.80 21.81 21.34 21.72 1,080,980 +0.29(+1.36%)
Dec 03, 2009 21.88 21.93 21.40 21.43 150,263 -0.30(-1.38%)
Dec 02, 2009 21.79 21.91 21.66 21.73 296,971 -0.04(-0.18%)
Dec 01, 2009 21.80 21.89 21.62 21.77 1,164,289 +0.10(+0.47%)
Nov 30, 2009 21.33 21.67 21.26 21.66 2,369,522 +0.35(+1.66%)
Nov 27, 2009 21.31 21.57 20.90 21.31 1,162,072 -0.55(-2.52%)
Nov 25, 2009 22.13 22.13 21.84 21.86 642,680 -0.13(-0.61%)
Nov 24, 2009 22.14 22.14 21.81 21.99 240,112 -0.16(-0.71%)
Nov 23, 2009 22.33 22.43 22.08 22.15 153,819 +0.00(+0.00%)
Nov 20, 2009 22.11 22.21 22.00 22.15 155,223 -0.09(-0.42%)
Nov 19, 2009 22.47 22.50 22.10 22.25 212,682 -0.42(-1.84%)
Nov 18, 2009 22.64 22.67 22.47 22.66 99,115 -0.02(-0.10%)
Nov 17, 2009 22.73 22.79 22.58 22.69 89,620 -0.13(-0.55%)
Nov 16, 2009 22.90 22.97 22.65 22.81 435,433 +0.31(+1.40%)
Nov 13, 2009 22.44 22.61 22.31 22.50 136,656 -0.01(-0.04%)
Nov 12, 2009 22.70 22.86 22.49 22.50 240,962 -0.25(-1.11%)
Nov 11, 2009 22.71 22.97 22.63 22.76 217,849 +0.27(+1.19%)
Nov 10, 2009 22.50 22.59 22.36 22.49 237,903 -0.09(-0.42%)
Nov 09, 2009 22.23 22.59 22.16 22.58 598,231 +0.60(+2.72%)
Nov 06, 2009 21.66 22.00 21.58 21.99 703,034 +0.13(+0.58%)
Nov 05, 2009 21.57 21.88 21.52 21.86 92,339 +0.48(+2.24%)
Nov 04, 2009 21.79 21.92 21.33 21.38 415,814 -0.24(-1.09%)
Nov 03, 2009 21.36 21.67 21.23 21.62 617,174 +0.02(+0.11%)
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.