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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 35.64 37.51 35.54 37.19 3,398,720 +0.81(+2.23%)
Jan 30, 2008 36.55 37.83 36.24 36.38 3,864,016 -0.25(-0.69%)
Jan 29, 2008 36.78 36.80 35.97 36.63 1,469,530 +0.21(+0.57%)
Jan 28, 2008 35.82 36.43 35.14 36.42 1,990,204 +1.06(+2.99%)
Jan 25, 2008 36.68 37.00 35.23 35.36 3,444,234 -0.98(-2.70%)
Jan 24, 2008 36.29 36.73 35.95 36.35 2,473,831 +0.33(+0.91%)
Jan 23, 2008 33.41 36.05 33.20 36.02 3,172,098 +1.83(+5.36%)
Jan 22, 2008 31.24 34.77 31.24 34.18 3,054,442 +0.81(+2.43%)
Jan 21, 2008 33.59 33.92 32.49 33.37 0 +0.00(+0.00%)
Jan 18, 2008 33.59 33.92 32.49 33.37 2,915,646 +0.17(+0.51%)
Jan 17, 2008 35.33 35.44 33.09 33.20 3,666,238 -2.11(-5.97%)
Jan 16, 2008 34.87 35.95 34.58 35.31 2,255,599 +0.20(+0.57%)
Jan 15, 2008 36.12 36.20 35.09 35.11 1,883,719 -1.57(-4.28%)
Jan 14, 2008 36.41 36.74 36.23 36.68 1,257,139 +0.52(+1.44%)
Jan 11, 2008 35.79 36.81 35.60 36.16 2,411,258 +0.11(+0.30%)
Jan 10, 2008 34.27 36.59 34.27 36.05 3,989,254 +1.07(+3.07%)
Jan 09, 2008 34.42 35.01 33.53 34.98 2,187,558 +0.42(+1.22%)
Jan 08, 2008 36.12 36.36 34.51 34.56 2,444,377 -1.31(-3.65%)
Jan 07, 2008 36.45 36.51 35.31 35.87 1,891,483 -0.41(-1.12%)
Jan 04, 2008 37.15 37.17 36.06 36.28 1,717,988 -1.44(-3.82%)
Jan 03, 2008 38.28 38.33 37.61 37.72 924,699 -0.44(-1.16%)
Jan 02, 2008 39.28 39.28 38.01 38.16 1,028,376 -1.04(-2.66%)
Jan 01, 2008 38.85 39.51 38.55 39.20 361,841 +0.00(+0.00%)
Dec 31, 2007 38.85 39.51 38.55 39.20 361,841 +0.28(+0.71%)
Dec 28, 2007 39.40 39.40 38.70 38.93 276,522 -0.05(-0.14%)
Dec 27, 2007 39.63 39.82 38.92 38.98 1,007,183 -1.01(-2.53%)
Dec 26, 2007 39.48 40.05 39.38 39.99 630,429 +0.15(+0.38%)
Dec 24, 2007 39.79 40.07 39.57 39.84 156,595 +0.28(+0.70%)
Dec 21, 2007 39.08 39.60 39.02 39.56 1,009,783 +0.97(+2.50%)
Dec 20, 2007 38.62 38.62 37.80 38.60 1,330,021 +0.34(+0.90%)
Dec 19, 2007 38.05 38.58 37.77 38.25 744,456 +0.43(+1.13%)
Dec 18, 2007 38.45 38.48 37.21 37.82 1,738,056 -0.33(-0.85%)
Dec 17, 2007 38.58 38.88 38.13 38.15 992,688 -0.56(-1.44%)
Dec 14, 2007 38.44 39.46 38.44 38.71 740,307 -0.10(-0.26%)
Dec 13, 2007 38.51 38.84 37.78 38.81 1,349,204 +0.03(+0.08%)
Dec 12, 2007 39.85 39.85 38.09 38.77 2,846,915 +0.33(+0.86%)
Dec 11, 2007 40.45 40.67 38.41 38.45 1,995,293 -1.91(-4.73%)
Dec 10, 2007 39.66 40.53 39.66 40.35 2,257,331 +0.85(+2.15%)
Dec 07, 2007 39.59 39.92 39.29 39.50 1,042,908 +0.10(+0.25%)
Dec 06, 2007 38.13 39.48 38.08 39.40 1,176,427 +1.09(+2.84%)
Dec 05, 2007 38.28 38.53 37.86 38.32 1,212,052 +0.67(+1.79%)
Dec 04, 2007 37.91 38.05 37.64 37.64 2,192,604 -0.87(-2.25%)
Dec 03, 2007 38.81 38.90 38.31 38.51 861,538 -0.57(-1.47%)
Nov 30, 2007 39.59 43.70 38.68 39.08 2,086,250 +0.57(+1.49%)
Nov 29, 2007 38.61 38.91 38.19 38.51 2,438,982 -0.62(-1.59%)
Nov 28, 2007 37.18 39.14 37.18 39.13 1,267,253 +2.25(+6.11%)
Nov 27, 2007 36.51 37.07 36.15 36.87 2,213,745 +0.71(+1.97%)
Nov 26, 2007 37.77 37.77 36.09 36.16 1,235,150 -1.27(-3.40%)
Nov 23, 2007 36.97 37.58 36.87 37.43 760,143 +1.03(+2.84%)
Nov 21, 2007 36.88 36.94 35.85 36.40 994,776 -0.69(-1.86%)
Nov 20, 2007 37.53 37.98 36.28 37.09 1,656,315 -0.29(-0.78%)
Nov 19, 2007 37.93 38.12 37.13 37.38 1,489,097 -0.90(-2.34%)
Nov 16, 2007 38.60 38.68 37.83 38.28 2,238,539 -0.31(-0.81%)
Nov 15, 2007 39.26 39.54 38.01 38.59 1,721,903 -0.97(-2.44%)
Nov 14, 2007 39.92 40.15 39.27 39.56 2,889,848 +0.59(+1.51%)
Nov 13, 2007 38.01 39.07 37.57 38.97 2,573,524 +1.88(+5.06%)
Nov 12, 2007 37.43 38.31 37.09 37.09 2,545,598 -0.65(-1.73%)
Nov 09, 2007 37.71 38.62 36.79 37.74 3,654,323 -0.12(-0.30%)
Nov 08, 2007 37.95 38.55 36.71 37.86 2,319,056 -0.14(-0.36%)
Nov 07, 2007 38.34 39.24 37.95 37.99 3,267,244 -1.60(-4.04%)
Nov 06, 2007 39.03 39.59 38.48 39.59 2,851,090 +0.64(+1.63%)
Nov 05, 2007 38.04 39.40 38.04 38.96 3,391,328 -0.89(-2.23%)
Nov 02, 2007 40.40 40.41 39.03 39.85 3,711,194 -0.66(-1.63%)
Nov 01, 2007 41.20 41.28 40.33 40.51 1,856,575 -1.56(-3.72%)
Oct 31, 2007 41.66 42.29 41.17 42.07 1,332,109 +0.67(+1.61%)
Oct 30, 2007 41.64 41.89 41.20 41.40 1,336,024 -0.47(-1.12%)
Oct 29, 2007 41.40 41.92 41.22 41.87 866,758 +0.54(+1.32%)
Oct 26, 2007 41.11 41.33 40.42 41.33 2,042,142 +1.21(+3.02%)
Oct 25, 2007 40.33 40.54 39.71 40.12 1,870,800 -0.21(-0.53%)
Oct 24, 2007 40.13 40.59 39.05 40.33 5,810,624 -0.08(-0.19%)
Oct 23, 2007 40.18 40.48 39.59 40.41 1,930,176 +0.61(+1.52%)
Oct 22, 2007 38.89 39.99 38.87 39.80 1,578,618 +0.48(+1.23%)
Oct 19, 2007 40.50 40.52 39.26 39.32 2,141,319 -1.26(-3.10%)
Oct 18, 2007 40.28 40.83 40.05 40.58 802,815 -0.31(-0.75%)
Oct 17, 2007 41.04 41.28 40.05 40.88 2,065,370 +0.10(+0.24%)
Oct 16, 2007 40.89 41.01 40.42 40.78 1,229,931 -0.49(-1.19%)
Oct 15, 2007 41.00 42.03 40.95 41.27 751,530 -0.97(-2.30%)
Oct 12, 2007 41.86 42.25 41.79 42.25 182,434 +0.44(+1.04%)
Oct 11, 2007 42.65 42.75 41.38 41.81 712,772 -0.64(-1.52%)
Oct 10, 2007 42.48 42.54 42.15 42.45 301,969 -0.17(-0.40%)
Oct 09, 2007 41.96 42.64 41.69 42.62 496,539 +0.86(+2.06%)
Oct 08, 2007 41.98 42.12 41.73 41.76 351,324 -0.51(-1.21%)
Oct 05, 2007 41.80 42.28 41.60 42.28 1,561,783 +0.97(+2.36%)
Oct 04, 2007 41.66 41.73 41.18 41.30 533,600 -0.12(-0.30%)
Oct 03, 2007 41.34 41.79 41.24 41.43 617,118 -0.04(-0.09%)
Oct 02, 2007 41.05 41.46 40.95 41.46 529,946 +0.61(+1.50%)
Oct 01, 2007 39.95 40.96 39.95 40.85 2,766,268 +0.98(+2.46%)
Sep 28, 2007 39.86 40.19 39.81 39.87 499,932 -0.25(-0.63%)
Sep 27, 2007 39.77 40.22 39.58 40.12 759,751 +0.52(+1.32%)
Sep 26, 2007 39.06 39.95 38.94 39.60 1,370,475 +0.74(+1.89%)
Sep 25, 2007 38.65 39.00 38.55 38.87 829,958 -0.11(-0.29%)
Sep 24, 2007 39.47 39.69 38.94 38.98 662,401 -0.53(-1.34%)
Sep 21, 2007 39.47 39.57 39.21 39.51 1,393,182 +0.26(+0.66%)
Sep 20, 2007 39.92 40.18 39.10 39.25 2,826,899 -0.31(-0.78%)
Sep 19, 2007 40.34 40.53 39.50 39.56 2,961,230 -0.05(-0.12%)
Sep 18, 2007 38.22 40.74 37.69 39.60 9,030,760 +1.72(+4.53%)
Sep 17, 2007 38.18 38.18 37.73 37.89 1,170,711 -0.46(-1.20%)
Sep 14, 2007 37.92 38.47 37.80 38.35 1,608,110 -0.02(-0.04%)
Sep 13, 2007 37.80 38.51 37.70 38.36 2,479,958 +0.89(+2.37%)
Sep 12, 2007 37.63 37.85 37.23 37.47 1,874,845 -0.01(-0.02%)
Sep 11, 2007 37.40 37.93 37.39 37.48 2,420,713 +0.28(+0.74%)
Sep 10, 2007 37.53 37.71 36.59 37.20 3,071,369 -0.12(-0.31%)
Sep 07, 2007 37.01 37.58 36.86 37.32 4,288,381 -0.45(-1.20%)
Sep 06, 2007 38.12 38.12 37.42 37.77 1,801,767 -0.16(-0.42%)
Sep 05, 2007 38.37 38.37 37.81 37.93 4,131,667 -0.78(-2.02%)
Sep 04, 2007 37.95 39.15 37.83 38.71 1,794,618 +0.74(+1.94%)
Aug 31, 2007 37.99 38.19 37.66 37.98 2,240,497 +0.73(+1.95%)
Aug 30, 2007 36.94 37.69 36.82 37.25 1,738,998 -0.44(-1.18%)
Aug 29, 2007 37.23 37.69 36.69 37.69 2,371,776 +0.72(+1.95%)
Aug 28, 2007 37.73 37.75 36.91 36.97 1,795,908 -1.29(-3.36%)
Aug 27, 2007 38.61 38.61 38.22 38.26 898,599 -0.48(-1.25%)
Aug 24, 2007 38.20 38.81 38.00 38.74 1,231,366 +0.38(+0.98%)
Aug 23, 2007 38.81 38.81 38.05 38.37 2,078,289 -0.04(-0.09%)
Aug 22, 2007 38.69 38.88 37.89 38.41 3,420,839 +0.41(+1.08%)
Aug 21, 2007 37.23 38.23 37.19 37.99 6,856,816 +0.50(+1.33%)
Aug 20, 2007 38.00 38.11 36.87 37.50 7,709,350 -0.30(-0.79%)
Aug 17, 2007 38.36 40.61 36.73 37.79 11,724,088 +1.62(+4.49%)
Aug 16, 2007 35.03 36.53 33.63 36.17 16,090,890 +0.66(+1.86%)
Aug 15, 2007 36.21 37.14 35.43 35.51 7,680,276 -0.97(-2.65%)
Aug 14, 2007 38.04 38.09 36.48 36.48 4,064,970 -1.21(-3.21%)
Aug 13, 2007 39.22 39.26 37.55 37.69 4,490,651 -0.49(-1.28%)
Aug 10, 2007 32.95 38.97 37.68 38.18 4,283,813 -0.67(-1.74%)
Aug 09, 2007 38.71 39.69 36.40 38.85 7,417,429 -1.00(-2.50%)
Aug 08, 2007 39.60 40.65 39.37 39.85 7,796,555 +0.90(+2.30%)
Aug 07, 2007 38.02 39.35 37.93 38.95 7,991,876 +0.84(+2.19%)
Aug 06, 2007 37.13 38.25 36.20 38.12 4,848,733 +0.87(+2.32%)
Aug 03, 2007 37.43 38.49 37.20 37.25 5,541,149 -1.24(-3.23%)
Aug 02, 2007 38.81 39.32 38.13 38.49 5,578,340 -0.13(-0.34%)
Aug 01, 2007 38.75 39.00 37.60 38.62 3,565,951 -0.29(-0.75%)
Jul 31, 2007 40.56 40.61 38.85 38.91 3,086,245 -1.10(-2.74%)
Jul 30, 2007 39.62 40.18 39.05 40.01 4,372,864 +0.81(+2.07%)
Jul 27, 2007 38.95 39.94 38.49 39.20 2,630,316 +0.00(+0.00%)
Jul 26, 2007 39.48 39.68 38.19 39.20 5,309,778 -1.13(-2.79%)
Jul 25, 2007 40.63 40.91 39.80 40.32 3,349,652 +0.09(+0.23%)
Jul 24, 2007 41.13 41.19 39.96 40.23 3,172,243 -1.34(-3.23%)
Jul 23, 2007 41.79 41.95 41.55 41.57 1,241,675 +0.01(+0.02%)
Jul 20, 2007 42.45 42.57 41.36 41.56 3,219,874 -0.99(-2.32%)
Jul 19, 2007 43.26 43.36 42.39 42.55 1,146,152 -0.32(-0.75%)
Jul 18, 2007 43.11 43.41 42.45 42.87 1,943,486 -0.77(-1.77%)
Jul 17, 2007 43.91 44.01 43.56 43.65 148,244 -0.01(-0.02%)
Jul 16, 2007 43.89 44.25 43.56 43.66 205,532 -0.19(-0.43%)
Jul 13, 2007 43.53 43.98 43.53 43.84 618,293 +0.23(+0.54%)
Jul 12, 2007 43.01 43.62 43.01 43.61 890,770 +0.87(+2.03%)
Jul 11, 2007 42.28 42.79 41.99 42.74 1,949,620 +0.56(+1.33%)
Jul 10, 2007 42.87 42.90 42.14 42.19 450,735 -1.14(-2.64%)
Jul 09, 2007 43.41 43.64 43.17 43.33 217,407 -0.03(-0.07%)
Jul 06, 2007 42.85 43.39 42.74 43.36 279,784 +0.51(+1.20%)
Jul 05, 2007 42.75 42.90 42.59 42.84 93,435 +0.01(+0.02%)
Jul 03, 2007 42.61 42.91 42.54 42.84 474,877 +0.48(+1.14%)
Jul 02, 2007 43.76 43.98 42.11 42.35 428,942 +0.48(+1.13%)
Jun 29, 2007 42.52 42.74 41.49 41.88 750,355 -0.59(-1.39%)
Jun 28, 2007 42.46 42.84 42.37 42.47 199,137 -0.12(-0.27%)
Jun 27, 2007 41.53 42.61 41.50 42.58 238,939 +0.89(+2.13%)
Jun 26, 2007 42.25 42.41 41.69 41.69 272,607 -0.46(-1.09%)
Jun 25, 2007 42.77 42.97 41.81 42.15 856,188 -0.74(-1.73%)
Jun 22, 2007 43.46 43.46 42.58 42.90 467,308 -0.67(-1.53%)
Jun 21, 2007 43.46 43.65 42.91 43.56 219,364 -0.07(-0.16%)
Jun 20, 2007 44.49 44.58 43.53 43.63 179,693 -0.56(-1.27%)
Jun 19, 2007 44.12 44.27 43.99 44.19 79,602 -0.05(-0.10%)
Jun 18, 2007 44.53 44.53 44.08 44.24 81,951 -0.10(-0.22%)
Jun 15, 2007 44.70 44.81 44.33 44.34 80,255 +0.16(+0.36%)
Jun 14, 2007 43.82 44.27 43.76 44.18 164,947 +0.31(+0.70%)
Jun 13, 2007 43.49 43.87 43.35 43.87 154,377 +0.56(+1.29%)
Jun 12, 2007 43.50 43.76 43.31 43.31 145,764 -0.18(-0.41%)
Jun 11, 2007 43.22 43.66 43.10 43.49 123,058 +0.26(+0.60%)
Jun 08, 2007 42.61 43.23 42.55 43.23 414,457 +0.65(+1.53%)
Jun 07, 2007 43.43 43.60 42.57 42.58 498,627 -0.98(-2.25%)
Jun 06, 2007 43.67 43.67 43.41 43.56 142,763 -0.25(-0.58%)
Jun 05, 2007 43.94 43.99 43.64 43.81 219,364 -0.25(-0.57%)
Jun 04, 2007 43.87 44.09 43.79 44.06 57,288 +0.09(+0.21%)
Jun 01, 2007 43.95 44.09 43.85 43.97 183,869 +0.23(+0.53%)
May 31, 2007 44.05 44.12 43.65 43.74 147,852 +0.37(+0.85%)
May 30, 2007 42.55 43.40 42.55 43.37 218,862 +0.45(+1.05%)
May 29, 2007 42.72 42.92 42.65 42.92 35,234 +0.38(+0.88%)
May 25, 2007 42.57 42.58 42.32 42.55 104,527 +0.14(+0.33%)
May 24, 2007 43.17 43.42 42.33 42.41 248,987 -0.80(-1.86%)
May 23, 2007 43.48 43.68 43.21 43.21 446,298 -0.03(-0.07%)
May 22, 2007 43.09 43.37 42.99 43.24 137,151 +0.25(+0.59%)
May 21, 2007 42.38 43.20 42.34 42.99 160,380 +0.60(+1.41%)
May 18, 2007 42.24 42.49 42.15 42.39 312,669 +0.43(+1.02%)
May 17, 2007 41.90 42.16 41.76 41.96 402,712 +0.00(+0.00%)
May 16, 2007 41.92 41.96 41.59 41.96 370,610 +0.29(+0.70%)
May 15, 2007 42.38 42.55 41.63 41.67 111,444 -0.52(-1.24%)
May 14, 2007 42.80 42.80 42.09 42.19 99,568 -0.56(-1.31%)
May 11, 2007 42.21 42.75 42.21 42.75 610,071 +0.81(+1.94%)
May 10, 2007 42.46 42.66 41.92 41.94 663,836 -0.77(-1.80%)
May 09, 2007 42.41 42.75 42.26 42.71 129,191 +0.21(+0.49%)
May 08, 2007 42.55 42.55 42.16 42.50 56,896 -0.25(-0.59%)
May 07, 2007 43.17 43.27 42.70 42.75 61,594 -0.35(-0.82%)
May 04, 2007 42.87 43.14 42.77 43.10 629,646 +0.40(+0.93%)
May 03, 2007 42.58 42.71 42.36 42.71 83,517 +0.36(+0.85%)
May 02, 2007 41.99 42.48 41.98 42.35 190,655 +0.54(+1.28%)
May 01, 2007 42.09 42.09 41.44 41.81 461,697 -0.21(-0.49%)
Apr 30, 2007 42.55 42.64 42.02 42.02 943,490 +0.02(+0.05%)
Apr 27, 2007 41.96 42.12 41.81 41.99 79,472 -0.05(-0.13%)
Apr 26, 2007 42.38 42.38 42.02 42.05 96,698 -0.28(-0.65%)
Apr 25, 2007 41.95 42.32 41.59 42.32 110,661 +0.62(+1.49%)
Apr 24, 2007 42.27 42.35 41.66 41.70 162,859 -0.64(-1.52%)
Apr 23, 2007 42.64 42.79 42.29 42.35 212,579 -0.33(-0.77%)
Apr 20, 2007 42.65 42.84 42.48 42.68 125,407 +0.36(+0.85%)
Apr 19, 2007 42.30 42.69 42.06 42.32 182,825 -0.37(-0.86%)
Apr 18, 2007 42.33 42.97 42.33 42.68 218,581 +0.27(+0.63%)
Apr 17, 2007 42.48 42.58 42.21 42.41 174,474 -0.08(-0.20%)
Apr 16, 2007 41.73 42.58 41.73 42.50 513,895 +0.99(+2.38%)
Apr 13, 2007 41.47 41.56 41.37 41.51 264,777 +0.18(+0.43%)
Apr 12, 2007 41.04 41.45 40.85 41.33 339,363 +0.21(+0.50%)
Apr 11, 2007 41.49 41.49 40.95 41.13 144,720 -0.28(-0.67%)
Apr 10, 2007 41.37 41.63 41.37 41.40 100,221 +0.06(+0.15%)
Apr 09, 2007 41.48 41.53 41.21 41.34 148,896 -0.06(-0.14%)
Apr 05, 2007 41.26 41.50 41.14 41.40 71,251 +0.12(+0.29%)
Apr 04, 2007 41.24 41.47 41.24 41.28 558,917 -0.05(-0.13%)
Apr 03, 2007 41.01 41.37 40.94 41.33 252,641 +0.54(+1.31%)
Apr 02, 2007 40.60 40.80 40.18 40.80 144,068 +0.41(+1.02%)
Mar 30, 2007 40.73 41.07 40.31 40.38 601,850 -0.35(-0.87%)
Mar 29, 2007 41.09 41.18 40.22 40.74 279,132 +0.11(+0.26%)
Mar 28, 2007 40.88 40.88 40.55 40.63 165,861 -0.47(-1.14%)
Mar 27, 2007 41.19 41.37 41.05 41.10 190,133 -0.19(-0.46%)
Mar 26, 2007 41.51 41.51 40.88 41.29 176,953 -0.18(-0.43%)
Mar 23, 2007 41.28 41.76 41.28 41.46 193,396 +0.09(+0.22%)
Mar 22, 2007 41.69 41.84 41.31 41.37 279,654 -0.25(-0.61%)
Mar 21, 2007 40.72 41.82 40.44 41.63 1,302,878 +1.26(+3.11%)
Mar 20, 2007 40.18 40.51 40.15 40.37 339,030 +0.27(+0.67%)
Mar 19, 2007 39.85 40.19 39.77 40.10 88,607 +0.64(+1.61%)
Mar 16, 2007 39.75 39.92 39.31 39.46 850,185 -0.40(-1.00%)
Mar 15, 2007 39.86 40.19 39.61 39.86 128,017 +0.35(+0.89%)
Mar 14, 2007 38.77 39.55 38.24 39.51 768,429 +0.54(+1.40%)
Mar 13, 2007 40.65 40.46 38.84 38.97 559,047 -1.69(-4.15%)
Mar 12, 2007 40.18 40.73 40.12 40.65 266,735 +0.18(+0.45%)
Mar 09, 2007 40.81 40.81 40.12 40.47 202,269 +0.07(+0.17%)
Mar 08, 2007 40.31 40.92 40.31 40.40 269,345 +0.56(+1.40%)
Mar 07, 2007 40.22 40.40 39.84 39.84 279,523 -0.47(-1.16%)
Mar 06, 2007 39.92 40.45 39.66 40.31 718,123 +1.38(+3.54%)
Mar 05, 2007 39.08 39.99 38.93 38.93 499,932 -0.85(-2.14%)
Mar 02, 2007 40.34 40.76 39.78 39.78 524,205 -0.93(-2.28%)
Mar 01, 2007 39.68 41.04 39.49 40.71 572,815 -0.16(-0.39%)
Feb 28, 2007 40.70 41.06 40.18 40.87 962,282 +0.51(+1.27%)
Feb 27, 2007 41.63 41.69 40.02 40.35 1,455,037 -2.15(-5.05%)
Feb 26, 2007 43.57 43.57 42.35 42.50 348,137 -0.79(-1.82%)
Feb 23, 2007 43.95 43.95 43.17 43.29 312,017 -0.74(-1.67%)
Feb 22, 2007 44.35 44.54 43.84 44.02 157,639 -0.20(-0.45%)
Feb 21, 2007 44.12 44.33 44.04 44.22 107,268 -0.08(-0.19%)
Feb 20, 2007 43.84 44.39 43.65 44.31 91,347 +0.44(+1.00%)
Feb 16, 2007 43.73 43.87 43.53 43.87 113,271 +0.04(+0.09%)
Feb 15, 2007 43.81 43.99 43.69 43.83 44,890 +0.04(+0.09%)
Feb 14, 2007 43.19 43.98 43.17 43.79 211,518 +0.73(+1.71%)
Feb 13, 2007 42.93 43.13 42.69 43.06 199,203 +0.26(+0.61%)
Feb 12, 2007 43.38 43.38 42.58 42.80 292,704 -0.58(-1.34%)
Feb 09, 2007 44.32 44.53 43.05 43.38 509,850 -0.86(-1.94%)
Feb 08, 2007 43.98 44.47 43.76 44.24 335,767 -0.08(-0.17%)
Feb 07, 2007 43.97 44.32 43.97 44.32 51,285 +0.31(+0.70%)
Feb 06, 2007 43.90 44.12 43.83 44.01 101,004 +0.18(+0.40%)
Feb 05, 2007 43.83 43.96 43.62 43.83 74,383 -0.13(-0.30%)
Feb 02, 2007 43.82 43.96 43.65 43.96 108,834 +0.29(+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.