Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

49.59 -0.60 (-1.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.67 12.97 12.53 12.97 288,129 +0.30(+2.38%)
May 28, 2009 12.45 12.66 12.15 12.66 343,487 +0.40(+3.26%)
May 27, 2009 12.90 12.90 12.25 12.26 327,806 -0.55(-4.27%)
May 26, 2009 12.32 12.81 12.11 12.81 333,293 +0.62(+5.07%)
May 22, 2009 12.45 12.48 12.17 12.19 194,887 -0.08(-0.69%)
May 21, 2009 12.32 12.44 12.12 12.28 260,739 -0.39(-3.10%)
May 20, 2009 13.30 13.41 12.55 12.67 376,626 -0.40(-3.06%)
May 19, 2009 13.58 13.69 13.05 13.07 338,881 -0.45(-3.32%)
May 18, 2009 12.91 13.60 12.91 13.52 537,345 +0.85(+6.70%)
May 15, 2009 12.93 13.09 12.57 12.67 498,224 -0.32(-2.43%)
May 14, 2009 12.64 13.10 12.53 12.99 477,145 +0.29(+2.32%)
May 13, 2009 13.01 13.01 12.64 12.69 376,163 -0.72(-5.34%)
May 12, 2009 14.14 14.14 13.01 13.41 1,000,995 -0.53(-3.78%)
May 11, 2009 14.57 14.83 13.91 13.93 1,117,557 -0.89(-6.01%)
May 08, 2009 14.16 14.84 13.76 14.83 874,101 +1.24(+9.09%)
May 07, 2009 15.12 15.13 13.41 13.59 1,023,755 -0.84(-5.84%)
May 06, 2009 13.75 14.62 13.72 14.43 1,300,299 +1.02(+7.59%)
May 05, 2009 13.53 13.62 13.17 13.41 834,868 -0.32(-2.35%)
May 04, 2009 13.13 13.74 13.13 13.74 629,957 +1.47(+12.02%)
May 01, 2009 12.54 12.73 12.15 12.26 531,679 -0.28(-2.24%)
Apr 30, 2009 13.17 13.18 12.52 12.54 587,593 -0.37(-2.83%)
Apr 29, 2009 12.51 12.97 12.51 12.91 494,392 +0.58(+4.67%)
Apr 28, 2009 12.13 12.64 12.13 12.33 687,316 -0.21(-1.68%)
Apr 27, 2009 12.77 12.92 12.42 12.54 531,792 -0.45(-3.46%)
Apr 24, 2009 12.64 13.26 12.55 12.99 971,974 +0.39(+3.12%)
Apr 23, 2009 12.62 12.71 12.05 12.60 1,141,652 +0.27(+2.22%)
Apr 22, 2009 12.69 13.32 12.31 12.33 1,526,326 -0.48(-3.73%)
Apr 21, 2009 11.62 12.99 11.25 12.80 1,983,080 +0.79(+6.54%)
Apr 20, 2009 13.23 13.26 12.00 12.02 787,732 -1.68(-12.25%)
Apr 17, 2009 13.19 13.92 12.80 13.70 998,123 +0.60(+4.56%)
Apr 16, 2009 13.02 13.35 12.45 13.10 1,563,066 +0.22(+1.74%)
Apr 15, 2009 12.12 12.89 11.89 12.87 693,911 +0.70(+5.71%)
Apr 14, 2009 13.17 13.29 12.17 12.18 954,814 -1.14(-8.54%)
Apr 13, 2009 12.45 13.44 12.27 13.32 863,029 +0.60(+4.75%)
Apr 09, 2009 12.00 12.75 11.69 12.71 1,149,643 +1.77(+16.16%)
Apr 08, 2009 11.23 11.23 10.67 10.94 437,769 -0.11(-1.02%)
Apr 07, 2009 11.08 11.35 11.06 11.06 542,293 -0.44(-3.85%)
Apr 06, 2009 11.65 11.65 11.30 11.50 732,717 -0.41(-3.48%)
Apr 03, 2009 11.41 11.91 11.32 11.91 585,343 +0.33(+2.85%)
Apr 02, 2009 11.84 11.93 11.34 11.58 780,108 +0.28(+2.48%)
Apr 01, 2009 10.78 11.42 10.66 11.30 548,526 +0.31(+2.81%)
Mar 31, 2009 10.66 11.13 10.53 10.99 816,417 +0.59(+5.67%)
Mar 30, 2009 10.82 11.00 10.37 10.40 528,646 -1.39(-11.79%)
Mar 26, 2009 11.80 11.80 11.31 11.79 1,996,867 +0.11(+0.96%)
Mar 25, 2009 11.33 11.86 10.89 11.68 1,404,323 +0.51(+4.60%)
Mar 24, 2009 11.96 11.96 11.13 11.17 1,121,828 -0.77(-6.41%)
Mar 23, 2009 11.10 11.93 11.08 11.93 1,044,979 +1.54(+14.79%)
Mar 20, 2009 10.78 10.78 10.33 10.39 573,099 -0.35(-3.30%)
Mar 19, 2009 12.05 12.05 10.71 10.75 641,412 -0.82(-7.10%)
Mar 18, 2009 10.62 11.64 10.44 11.57 660,147 +0.88(+8.20%)
Mar 17, 2009 10.16 10.69 10.07 10.69 228,949 +0.56(+5.56%)
Mar 16, 2009 10.55 10.85 10.12 10.13 496,098 -0.22(-2.08%)
Mar 13, 2009 10.62 10.62 9.922 10.35 0 -0.08(-0.73%)
Mar 12, 2009 9.525 10.51 9.289 10.42 331,337 +0.94(+9.90%)
Mar 11, 2009 9.629 10.06 9.323 9.483 1,003,778 +0.19(+2.02%)
Mar 10, 2009 8.593 9.316 8.593 9.295 641,473 +1.06(+12.93%)
Mar 09, 2009 7.862 8.440 7.744 8.231 231,536 +0.34(+4.32%)
Mar 06, 2009 8.161 8.391 7.556 7.890 0 -0.24(-2.99%)
Mar 05, 2009 8.829 8.892 7.911 8.134 173,912 -0.93(-10.28%)
Mar 04, 2009 9.657 9.720 8.815 9.066 113,030 -0.62(-6.39%)
Mar 02, 2009 9.859 10.09 9.685 9.685 224,103 -0.56(-5.50%)
Feb 27, 2009 10.62 10.65 10.09 10.25 0 -0.45(-4.24%)
Feb 26, 2009 10.49 11.20 10.49 10.70 369,352 +0.56(+5.50%)
Feb 25, 2009 9.873 10.54 9.365 10.14 339,611 +0.15(+1.53%)
Feb 24, 2009 9.108 9.991 8.899 9.991 307,629 +0.92(+10.12%)
Feb 23, 2009 9.142 9.595 8.975 9.073 307,564 -0.01(-0.15%)
Feb 20, 2009 8.593 9.211 8.391 9.087 365,875 +0.13(+1.48%)
Feb 19, 2009 9.511 9.627 8.948 8.955 485,279 -0.51(-5.44%)
Feb 18, 2009 9.629 9.664 9.177 9.469 215,675 +0.01(+0.15%)
Feb 17, 2009 9.671 9.769 9.456 9.456 631,304 -0.77(-7.49%)
Feb 13, 2009 10.64 10.70 10.22 10.22 627,748 -0.62(-5.71%)
Feb 12, 2009 10.95 10.95 10.21 10.84 363,296 -0.37(-3.29%)
Feb 11, 2009 10.97 11.33 10.85 11.21 430,851 +0.44(+4.07%)
Feb 10, 2009 12.13 12.13 10.72 10.77 508,656 -1.43(-11.69%)
Feb 09, 2009 12.08 12.43 11.90 12.20 191,231 +0.25(+2.12%)
Feb 06, 2009 11.15 12.00 11.15 11.94 1,089,298 +0.95(+8.60%)
Feb 05, 2009 10.62 11.27 10.23 11.00 332,251 +0.28(+2.57%)
Feb 04, 2009 10.84 11.17 10.67 10.72 204,658 -0.03(-0.32%)
Feb 03, 2009 11.38 11.40 10.56 10.76 121,661 -0.56(-4.92%)
Feb 02, 2009 11.15 11.33 10.98 11.31 53,536 +0.00(+0.00%)
Jan 30, 2009 11.88 12.02 11.22 11.31 0 -0.40(-3.39%)
Jan 29, 2009 12.26 12.29 11.71 11.71 74,569 -0.82(-6.55%)
Jan 28, 2009 12.17 12.55 12.07 12.53 285,550 +1.19(+10.49%)
Jan 27, 2009 11.13 11.38 10.99 11.34 109,129 +0.31(+2.77%)
Jan 26, 2009 11.49 11.82 10.85 11.03 353,440 -0.45(-3.94%)
Jan 23, 2009 10.62 11.52 10.55 11.49 412,792 +0.42(+3.77%)
Jan 22, 2009 11.59 11.73 10.82 11.07 355,999 -0.85(-7.12%)
Jan 21, 2009 11.47 11.94 10.62 11.92 1,367,785 +0.99(+9.11%)
Jan 20, 2009 12.28 12.36 10.92 10.92 687,169 -1.98(-15.32%)
Jan 16, 2009 13.34 13.52 12.35 12.90 408,168 -0.20(-1.54%)
Jan 15, 2009 13.69 13.83 12.71 13.10 1,502,633 -0.75(-5.42%)
Jan 14, 2009 14.19 14.19 13.78 13.85 148,036 -0.67(-4.64%)
Jan 13, 2009 14.18 14.67 14.07 14.53 94,853 +0.22(+1.56%)
Jan 12, 2009 14.89 14.89 14.17 14.30 136,960 -0.51(-3.43%)
Jan 09, 2009 15.52 15.52 14.79 14.81 118,911 -0.62(-4.01%)
Jan 08, 2009 15.45 15.61 15.26 15.43 61,005 -0.01(-0.05%)
Jan 07, 2009 15.77 15.86 15.38 15.44 100,810 -0.70(-4.35%)
Jan 06, 2009 16.19 16.27 15.89 16.14 116,491 +0.09(+0.56%)
Jan 05, 2009 16.57 16.57 16.01 16.05 342,115 -0.61(-3.67%)
Jan 02, 2009 16.66 16.71 16.19 16.66 0 +0.01(+0.08%)
Jan 01, 2009 16.11 16.65 16.06 16.65 0 +0.00(+0.00%)
Dec 31, 2008 16.11 16.65 16.06 16.65 880,973 +0.65(+4.04%)
Dec 30, 2008 15.42 16.00 15.42 16.00 89,799 +0.52(+3.37%)
Dec 29, 2008 15.61 15.61 15.26 15.48 43,643 -0.18(-1.16%)
Dec 26, 2008 15.72 15.91 15.45 15.66 76,437 +0.14(+0.92%)
Dec 24, 2008 15.31 15.57 15.31 15.52 47,088 +0.25(+1.61%)
Dec 23, 2008 15.67 15.67 15.25 15.27 353,962 -0.29(-1.85%)
Dec 22, 2008 15.90 16.09 15.44 15.56 136,421 -0.40(-2.49%)
Dec 19, 2008 16.09 16.40 15.88 15.96 175,502 -0.08(-0.51%)
Dec 18, 2008 16.35 16.59 15.92 16.04 107,985 -0.36(-2.17%)
Dec 17, 2008 16.61 16.70 16.28 16.39 76,276 -0.31(-1.84%)
Dec 16, 2008 15.60 16.74 15.60 16.70 231,774 +1.31(+8.49%)
Dec 15, 2008 16.00 16.11 15.11 15.40 74,744 -0.56(-3.52%)
Dec 12, 2008 15.13 16.02 15.04 15.96 254,160 +0.44(+2.82%)
Dec 11, 2008 16.41 16.59 15.46 15.52 89,223 -1.28(-7.62%)
Dec 10, 2008 17.03 17.05 16.40 16.80 272,411 -0.01(-0.04%)
Dec 09, 2008 17.59 17.63 16.78 16.80 147,740 -0.92(-5.21%)
Dec 08, 2008 19.11 19.11 17.28 17.73 200,365 +0.29(+1.69%)
Dec 05, 2008 16.07 17.43 15.88 17.43 191,181 +1.02(+6.21%)
Dec 04, 2008 16.26 17.28 16.07 16.41 130,717 -0.16(-0.99%)
Dec 03, 2008 15.62 16.66 15.28 16.58 145,875 +0.77(+4.89%)
Dec 02, 2008 15.18 15.81 14.73 15.81 175,583 +1.07(+7.29%)
Dec 01, 2008 16.85 16.85 14.73 14.73 235,310 -2.68(-15.40%)
Nov 28, 2008 17.02 17.41 16.90 17.41 118,712 +0.31(+1.80%)
Nov 26, 2008 16.30 17.11 16.18 17.11 242,329 +0.51(+3.05%)
Nov 25, 2008 16.77 16.77 15.81 16.60 154,561 +0.48(+2.97%)
Nov 24, 2008 15.13 16.36 14.82 16.12 215,215 +1.59(+10.97%)
Nov 21, 2008 14.34 14.59 13.15 14.53 420,854 +0.36(+2.56%)
Nov 20, 2008 15.11 15.45 14.07 14.16 474,726 -1.05(-6.92%)
Nov 19, 2008 16.48 16.48 15.22 15.22 224,993 -1.41(-8.48%)
Nov 18, 2008 16.56 17.04 15.96 16.63 63,130 -0.12(-0.73%)
Nov 17, 2008 16.98 17.37 16.74 16.75 61,777 -0.49(-2.86%)
Nov 14, 2008 18.21 18.41 17.19 17.24 53,911 -1.09(-5.93%)
Nov 13, 2008 17.02 18.33 16.24 18.33 145,054 +1.37(+8.07%)
Nov 12, 2008 17.79 17.95 16.93 16.96 54,573 -1.03(-5.71%)
Nov 11, 2008 18.02 18.39 17.78 17.99 57,252 -0.44(-2.38%)
Nov 10, 2008 18.73 19.04 18.19 18.43 64,295 -0.25(-1.32%)
Nov 07, 2008 18.93 18.93 18.22 18.67 32,328 +0.07(+0.37%)
Nov 06, 2008 19.51 20.01 18.60 18.60 66,925 -0.92(-4.70%)
Nov 05, 2008 20.68 20.92 19.43 19.52 213,865 -1.59(-7.55%)
Nov 04, 2008 20.66 21.16 20.33 21.12 303,932 +0.94(+4.68%)
Nov 03, 2008 20.03 20.22 19.68 20.17 180,334 +0.33(+1.65%)
Oct 31, 2008 19.16 19.98 19.16 19.84 73,792 +0.59(+3.04%)
Oct 30, 2008 19.84 19.84 18.90 19.26 94,939 -0.03(-0.16%)
Oct 29, 2008 19.40 19.92 19.02 19.29 308,746 -0.24(-1.23%)
Oct 28, 2008 18.54 19.53 17.35 19.53 185,758 +1.90(+10.79%)
Oct 27, 2008 17.68 18.48 17.43 17.63 91,104 -0.06(-0.32%)
Oct 24, 2008 15.85 18.17 15.85 17.68 499,107 -0.20(-1.10%)
Oct 23, 2008 18.41 18.56 17.07 17.88 205,719 -0.57(-3.11%)
Oct 22, 2008 18.88 19.36 18.06 18.45 298,104 -1.09(-5.60%)
Oct 21, 2008 19.69 20.13 19.21 19.55 290,471 -0.19(-0.98%)
Oct 20, 2008 19.93 19.93 19.10 19.74 201,828 +0.16(+0.82%)
Oct 17, 2008 19.46 20.49 19.46 19.58 1,312,699 -0.54(-2.69%)
Oct 16, 2008 19.43 20.19 18.47 20.12 559,976 +0.44(+2.22%)
Oct 15, 2008 19.76 20.55 19.40 19.69 398,885 -0.80(-3.91%)
Oct 14, 2008 20.77 21.21 19.58 20.49 1,161,619 +1.23(+6.40%)
Oct 13, 2008 21.03 21.15 18.20 19.25 455,293 +1.00(+5.47%)
Oct 10, 2008 15.24 19.45 15.24 18.26 1,664,370 +1.28(+7.54%)
Oct 09, 2008 19.57 19.65 16.82 16.98 712,514 -2.39(-12.34%)
Oct 08, 2008 19.06 20.55 18.89 19.37 197,941 -0.70(-3.50%)
Oct 07, 2008 24.12 24.12 20.06 20.07 215,180 -1.93(-8.77%)
Oct 06, 2008 22.02 22.05 20.60 22.00 320,228 -0.48(-2.15%)
Oct 03, 2008 23.91 24.11 22.47 22.48 224,379 -0.29(-1.28%)
Oct 02, 2008 23.61 23.61 22.71 22.77 241,325 -0.42(-1.80%)
Oct 01, 2008 22.84 23.22 21.76 23.19 1,190,250 +1.33(+6.07%)
Sep 30, 2008 21.71 22.58 20.88 21.86 310,272 +0.82(+3.90%)
Sep 29, 2008 24.45 24.45 20.09 21.04 440,716 -2.72(-11.46%)
Sep 26, 2008 22.58 23.80 21.90 23.76 0 +0.40(+1.70%)
Sep 25, 2008 24.75 24.75 23.26 23.37 162,201 -0.01(-0.03%)
Sep 24, 2008 25.32 25.66 23.13 23.37 83,909 -0.17(-0.70%)
Sep 23, 2008 24.08 25.03 23.31 23.54 423,270 -0.56(-2.31%)
Sep 22, 2008 27.44 28.53 23.78 24.10 710,319 -1.65(-6.41%)
Sep 19, 2008 38.27 38.27 24.19 25.75 0 +1.16(+4.72%)
Sep 18, 2008 22.45 24.94 20.62 24.59 667,048 +2.78(+12.74%)
Sep 17, 2008 22.55 23.25 21.33 21.81 1,720,121 -1.21(-5.25%)
Sep 16, 2008 21.60 23.02 21.13 23.02 645,453 +1.13(+5.15%)
Sep 15, 2008 21.74 22.89 21.37 21.89 617,145 -0.79(-3.48%)
Sep 12, 2008 21.95 22.78 21.82 22.68 585,525 +0.51(+2.30%)
Sep 11, 2008 20.49 22.20 20.49 22.17 328,620 +0.59(+2.74%)
Sep 10, 2008 21.96 22.04 20.94 21.58 529,416 -0.39(-1.76%)
Sep 09, 2008 22.86 23.10 21.96 21.96 366,669 -1.05(-4.55%)
Sep 08, 2008 23.94 24.02 22.15 23.01 804,349 +1.12(+5.12%)
Sep 05, 2008 20.88 21.92 20.69 21.89 0 +0.87(+4.14%)
Sep 04, 2008 21.78 21.82 21.01 21.02 173,244 -0.89(-4.06%)
Sep 03, 2008 21.46 21.91 21.19 21.91 274,825 +0.41(+1.93%)
Sep 02, 2008 21.51 21.73 21.17 21.49 202,665 +0.52(+2.46%)
Aug 29, 2008 20.87 21.15 20.60 20.98 87,479 +0.12(+0.55%)
Aug 28, 2008 20.26 20.86 20.21 20.86 259,442 +0.75(+3.75%)
Aug 27, 2008 19.73 20.26 19.71 20.11 216,502 +0.29(+1.44%)
Aug 26, 2008 19.71 19.95 19.40 19.82 71,697 +0.13(+0.66%)
Aug 25, 2008 20.16 20.26 19.69 19.69 427,929 -0.77(-3.75%)
Aug 22, 2008 19.94 20.46 19.82 20.46 192,695 +0.67(+3.40%)
Aug 21, 2008 19.70 19.89 19.56 19.79 105,270 -0.22(-1.12%)
Aug 20, 2008 19.78 20.01 19.27 20.01 657,552 +0.16(+0.82%)
Aug 19, 2008 20.21 20.26 19.59 19.85 806,410 -0.66(-3.21%)
Aug 18, 2008 20.75 21.34 20.36 20.51 483,601 -0.65(-3.08%)
Aug 15, 2008 20.73 21.51 20.73 21.16 0 +0.41(+1.96%)
Aug 14, 2008 20.03 20.80 20.03 20.75 319,345 +0.50(+2.45%)
Aug 13, 2008 20.82 20.82 19.87 20.26 405,718 -0.66(-3.18%)
Aug 12, 2008 21.82 21.82 20.75 20.92 403,228 -0.95(-4.32%)
Aug 11, 2008 21.28 22.15 21.05 21.87 363,369 +0.73(+3.44%)
Aug 08, 2008 20.53 21.31 20.38 21.14 512,993 +0.65(+3.15%)
Aug 07, 2008 21.17 21.45 20.21 20.50 743,767 -0.88(-4.13%)
Aug 06, 2008 21.21 21.44 20.72 21.38 330,787 +0.12(+0.54%)
Aug 05, 2008 20.70 21.33 20.47 21.26 310,722 +0.94(+4.65%)
Aug 04, 2008 20.52 20.62 19.85 20.32 371,789 -0.16(-0.76%)
Aug 01, 2008 20.11 20.56 19.77 20.48 344,021 +0.32(+1.57%)
Jul 31, 2008 20.04 20.57 19.93 20.16 372,008 -0.15(-0.75%)
Jul 30, 2008 20.67 20.74 19.81 20.31 867,713 +0.32(+1.60%)
Jul 29, 2008 18.83 20.01 18.63 19.99 685,865 +1.39(+7.45%)
Jul 28, 2008 19.26 19.64 18.48 18.61 663,057 -0.63(-3.28%)
Jul 25, 2008 19.66 19.76 18.87 19.24 359,786 -0.08(-0.42%)
Jul 24, 2008 20.50 20.60 19.18 19.32 558,113 -1.28(-6.23%)
Jul 23, 2008 20.98 21.44 20.12 20.60 1,395,232 +0.07(+0.33%)
Jul 22, 2008 18.60 20.54 17.91 20.54 802,234 +1.70(+9.02%)
Jul 21, 2008 19.58 19.75 18.83 18.84 583,116 -0.37(-1.91%)
Jul 18, 2008 19.25 19.41 18.53 19.20 668,973 +0.20(+1.07%)
Jul 17, 2008 18.30 19.30 17.66 19.00 803,537 +1.61(+9.26%)
Jul 16, 2008 15.58 17.55 15.50 17.39 1,427,718 +2.20(+14.47%)
Jul 15, 2008 14.97 16.09 14.56 15.19 1,141,016 -0.39(-2.51%)
Jul 14, 2008 17.91 17.91 15.56 15.58 726,423 -1.64(-9.51%)
Jul 11, 2008 16.98 17.53 16.68 17.22 253,389 -0.16(-0.90%)
Jul 10, 2008 17.36 17.69 17.06 17.38 155,119 -0.02(-0.12%)
Jul 09, 2008 18.45 18.49 17.30 17.40 458,509 -0.90(-4.90%)
Jul 08, 2008 16.94 18.33 16.92 18.29 434,989 +1.29(+7.59%)
Jul 07, 2008 17.72 17.93 16.73 17.00 226,911 -0.64(-3.62%)
Jul 04, 2008 18.25 18.41 17.64 17.64 695,341 +0.00(+0.00%)
Jul 03, 2008 18.25 18.41 17.64 17.64 695,341 -0.52(-2.88%)
Jul 02, 2008 18.64 19.04 18.14 18.17 231,542 -0.32(-1.73%)
Jul 01, 2008 17.74 18.48 17.72 18.48 407,628 +0.43(+2.37%)
Jun 30, 2008 18.44 18.54 18.00 18.06 938,695 -0.41(-2.24%)
Jun 27, 2008 18.62 18.89 18.31 18.47 219,290 -0.23(-1.23%)
Jun 26, 2008 18.72 19.03 18.68 18.70 330,301 -0.41(-2.13%)
Jun 25, 2008 19.19 19.92 18.99 19.11 805,773 -0.17(-0.88%)
Jun 24, 2008 18.85 19.53 18.61 19.28 310,977 +0.39(+2.05%)
Jun 23, 2008 19.53 19.69 18.88 18.89 544,530 -0.61(-3.13%)
Jun 20, 2008 19.04 19.86 18.86 19.50 297,388 +0.14(+0.70%)
Jun 19, 2008 19.37 19.48 18.78 19.37 169,041 -0.01(-0.05%)
Jun 18, 2008 19.78 19.78 19.14 19.38 376,095 -0.68(-3.41%)
Jun 17, 2008 21.07 21.07 20.06 20.06 166,300 -0.74(-3.56%)
Jun 16, 2008 20.19 20.94 20.19 20.80 178,559 +0.41(+2.00%)
Jun 13, 2008 20.67 20.85 19.94 20.39 399,520 -0.20(-0.99%)
Jun 12, 2008 20.63 21.05 20.39 20.60 52,349 +0.12(+0.59%)
Jun 11, 2008 21.28 21.30 20.45 20.48 77,291 -0.80(-3.77%)
Jun 10, 2008 21.43 21.68 20.84 21.28 169,664 +0.16(+0.77%)
Jun 09, 2008 21.74 21.89 20.88 21.11 377,564 -0.65(-3.00%)
Jun 06, 2008 22.55 22.55 21.73 21.77 147,913 -1.03(-4.53%)
Jun 05, 2008 22.65 22.85 22.53 22.80 466,291 +0.29(+1.30%)
Jun 04, 2008 22.61 22.93 22.40 22.51 152,280 -0.23(-1.02%)
Jun 03, 2008 23.04 23.19 22.47 22.74 167,058 -0.28(-1.21%)
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.