Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alliancebernstein Holding LP
(NY:
AB
)
33.85
-0.11 (-0.32%)
Official Closing Price
Updated: 6:30 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2010
8.791
9.134
8.696
8.791
1,930,668
-0.22(-2.41%)
Jul 29, 2010
8.953
9.223
8.897
9.009
755,709
+0.06(+0.66%)
Jul 28, 2010
9.038
9.157
8.913
8.949
399,350
-0.15(-1.63%)
Jul 27, 2010
8.818
9.167
8.818
9.098
1,070,041
+0.26(+2.95%)
Jul 26, 2010
8.771
9.061
8.745
8.837
1,018,069
+0.03(+0.30%)
Jul 23, 2010
8.953
9.042
8.748
8.811
1,622,263
-0.16(-1.80%)
Jul 22, 2010
8.781
9.084
8.781
8.972
1,071,582
+0.27(+3.14%)
Jul 21, 2010
9.038
9.052
8.650
8.699
1,163,414
-0.20(-2.26%)
Jul 20, 2010
8.706
8.903
8.631
8.900
999,984
+0.05(+0.60%)
Jul 19, 2010
9.144
9.170
8.732
8.847
708,086
-0.29(-3.21%)
Jul 16, 2010
9.140
9.266
9.019
9.140
491,552
-0.17(-1.81%)
Jul 15, 2010
9.424
9.443
9.187
9.309
433,498
-0.08(-0.84%)
Jul 14, 2010
9.480
9.493
9.280
9.388
627,747
-0.10(-1.08%)
Jul 13, 2010
9.516
9.595
9.411
9.490
1,049,064
+0.13(+1.41%)
Jul 12, 2010
9.068
9.401
8.827
9.358
1,280,566
+0.26(+2.82%)
Jul 09, 2010
9.101
9.101
8.798
9.101
970,731
+0.22(+2.52%)
Jul 08, 2010
8.593
8.966
8.593
8.877
755,426
+0.32(+3.74%)
Jul 07, 2010
8.254
8.620
8.238
8.557
1,005,687
+0.35(+4.30%)
Jul 06, 2010
8.379
8.625
8.145
8.205
958,570
-0.11(-1.35%)
Jul 02, 2010
8.317
8.458
8.178
8.317
656,824
+0.03(+0.36%)
Jul 01, 2010
8.287
8.630
8.060
8.287
2,188,357
-0.23(-2.67%)
Jun 30, 2010
8.738
8.893
8.495
8.514
1,179,056
-0.26(-3.00%)
Jun 29, 2010
9.009
9.009
8.600
8.778
1,796,976
-0.44(-4.82%)
Jun 25, 2010
9.223
9.348
9.061
9.223
959,675
-0.08(-0.85%)
Jun 24, 2010
9.552
9.568
9.259
9.302
962,974
-0.36(-3.68%)
Jun 23, 2010
9.549
9.668
9.404
9.658
705,770
+0.15(+1.63%)
Jun 22, 2010
9.707
9.776
9.427
9.503
634,670
-0.12(-1.20%)
Jun 21, 2010
9.849
9.865
9.460
9.618
951,263
-0.07(-0.71%)
Jun 18, 2010
9.687
9.753
9.605
9.687
710,589
+0.06(+0.65%)
Jun 17, 2010
9.552
9.641
9.496
9.625
681,264
+0.07(+0.76%)
Jun 16, 2010
9.440
9.552
9.374
9.552
751,557
+0.13(+1.40%)
Jun 15, 2010
9.533
9.552
9.372
9.421
707,840
+0.02(+0.21%)
Jun 14, 2010
9.486
9.542
9.328
9.401
823,790
-0.01(-0.11%)
Jun 11, 2010
9.378
9.457
9.144
9.411
1,229,595
+0.18(+2.00%)
Jun 10, 2010
9.025
9.285
9.025
9.226
854,948
+0.23(+2.53%)
Jun 09, 2010
9.160
9.246
8.963
8.999
1,209,944
-0.13(-1.37%)
Jun 08, 2010
9.154
9.276
8.867
9.124
932,811
+0.03(+0.33%)
Jun 07, 2010
9.309
9.309
9.007
9.094
1,739,827
-0.18(-1.95%)
Jun 04, 2010
9.276
9.454
9.144
9.276
956,652
-0.10(-1.09%)
Jun 03, 2010
9.496
9.536
9.272
9.378
651,222
-0.01(-0.07%)
Jun 02, 2010
9.401
9.450
9.252
9.384
7,283
+0.04(+0.39%)
Jun 01, 2010
9.325
9.473
9.252
9.348
1,109,998
-0.01(-0.07%)
May 28, 2010
9.355
9.750
9.355
9.355
869,898
-0.24(-2.47%)
May 27, 2010
9.397
9.598
9.269
9.592
1,013,838
+0.50(+5.51%)
May 26, 2010
9.365
9.552
9.048
9.091
2,396,212
+0.10(+1.06%)
May 25, 2010
8.732
9.074
8.541
8.995
2,105,618
-0.02(-0.26%)
May 24, 2010
9.200
9.351
9.005
9.019
1,067,088
-0.28(-3.05%)
May 21, 2010
8.794
9.351
8.607
9.302
1,791,750
+0.26(+2.88%)
May 20, 2010
8.920
9.208
8.834
9.042
2,741,435
-0.33(-3.48%)
May 19, 2010
9.477
9.605
9.252
9.368
1,460,314
-0.22(-2.34%)
May 18, 2010
9.836
9.928
9.526
9.592
1,319,135
-0.18(-1.82%)
May 17, 2010
9.783
9.997
9.500
9.770
1,515,227
+0.00(+0.03%)
May 14, 2010
9.767
10.00
9.664
9.767
1,419,392
-0.29(-2.92%)
May 13, 2010
10.11
10.21
10.05
10.06
742,556
-0.13(-1.26%)
May 12, 2010
9.971
10.23
9.971
10.19
1,769,766
+0.21(+2.08%)
May 11, 2010
10.20
10.25
9.944
9.981
303
+0.03(+0.30%)
May 10, 2010
9.899
10.02
9.893
9.951
2,202,872
+0.42(+4.39%)
May 07, 2010
9.523
9.656
9.211
9.532
2,098,214
+0.05(+0.55%)
May 06, 2010
9.938
10.09
7.465
9.480
616
-0.57(-5.65%)
May 05, 2010
9.925
10.13
9.831
10.05
1,698,508
-0.06(-0.55%)
May 04, 2010
10.24
10.24
9.782
10.10
2,317,211
-0.34(-3.29%)
May 03, 2010
10.30
10.48
10.26
10.45
699,562
+0.26(+2.55%)
Apr 30, 2010
10.48
10.49
10.16
10.19
1,092,234
-0.23(-2.18%)
Apr 29, 2010
10.25
10.60
10.25
10.42
1,845,756
+0.19(+1.91%)
Apr 28, 2010
10.32
10.48
10.19
10.22
1,189,991
-0.06(-0.57%)
Apr 27, 2010
10.63
10.70
10.24
10.28
1,100,045
-0.42(-3.91%)
Apr 26, 2010
10.79
10.91
10.68
10.70
703,787
-0.10(-0.90%)
Apr 23, 2010
10.82
10.90
10.74
10.79
981,472
+0.06(+0.54%)
Apr 22, 2010
10.91
10.91
10.68
10.74
739,287
-0.14(-1.31%)
Apr 21, 2010
10.89
11.04
10.74
10.88
1,092,767
-0.00(-0.03%)
Apr 20, 2010
10.79
10.90
10.63
10.88
308
+0.25(+2.38%)
Apr 19, 2010
10.28
10.64
10.13
10.63
1,397,286
+0.25(+2.41%)
Apr 16, 2010
10.81
10.81
10.19
10.38
1,951,067
-0.41(-3.79%)
Apr 15, 2010
10.99
11.04
10.73
10.79
1,181,817
-0.17(-1.54%)
Apr 14, 2010
11.01
11.36
10.74
10.96
2,022,764
+0.12(+1.14%)
Apr 13, 2010
10.39
10.91
10.32
10.83
1,987,976
+0.45(+4.35%)
Apr 12, 2010
10.50
10.50
10.34
10.38
844,774
+0.01(+0.13%)
Apr 09, 2010
10.42
10.47
10.28
10.37
957,606
-0.02(-0.22%)
Apr 08, 2010
10.35
10.45
10.30
10.39
792,947
-0.01(-0.12%)
Apr 07, 2010
10.48
10.64
10.36
10.41
1,173,220
-0.16(-1.51%)
Apr 06, 2010
10.65
10.68
10.39
10.56
1,156,308
+0.19(+1.78%)
Apr 05, 2010
10.38
10.64
10.32
10.38
2,083,745
+0.10(+0.95%)
Apr 01, 2010
10.24
10.28
10.28
10.28
2,395,541
+0.33(+3.33%)
Mar 31, 2010
9.841
10.09
9.841
9.951
657,641
+0.04(+0.36%)
Mar 30, 2010
9.980
10.12
9.909
9.915
1,078,126
+0.01(+0.13%)
Mar 29, 2010
9.915
9.932
9.789
9.902
909,692
+0.08(+0.86%)
Mar 26, 2010
9.847
9.918
9.753
9.818
796,764
+0.01(+0.07%)
Mar 25, 2010
9.779
9.945
9.776
9.811
1,146,181
+0.06(+0.60%)
Mar 24, 2010
9.737
9.834
9.623
9.753
910,835
+0.01(+0.07%)
Mar 23, 2010
9.412
9.766
9.380
9.747
1,499,763
+0.30(+3.20%)
Mar 22, 2010
9.334
9.446
9.182
9.445
982,828
+0.11(+1.18%)
Mar 19, 2010
9.607
9.607
9.328
9.334
1,449,153
-0.24(-2.48%)
Mar 18, 2010
9.721
9.727
9.506
9.571
932,766
-0.11(-1.17%)
Mar 17, 2010
9.565
9.701
9.516
9.685
998,098
+0.19(+2.02%)
Mar 16, 2010
9.578
9.578
9.477
9.493
1,126,705
-0.03(-0.34%)
Mar 15, 2010
9.503
9.558
9.487
9.526
931,793
-0.02(-0.17%)
Mar 12, 2010
9.575
9.636
9.493
9.542
1,295,422
+0.02(+0.24%)
Mar 11, 2010
9.328
9.568
9.240
9.519
1,779,399
+0.17(+1.84%)
Mar 10, 2010
9.231
9.393
9.033
9.347
1,924,733
+0.16(+1.77%)
Mar 09, 2010
8.974
9.205
8.942
9.185
1,946,674
+0.20(+2.28%)
Mar 08, 2010
8.974
9.013
8.890
8.981
1,765,331
-0.02(-0.18%)
Mar 05, 2010
9.007
9.097
8.964
8.997
1,940,173
+0.00(+0.04%)
Mar 04, 2010
9.068
9.088
8.899
8.994
1,261,768
+0.01(+0.11%)
Mar 03, 2010
9.123
9.178
8.945
8.984
1,424,917
-0.14(-1.49%)
Mar 02, 2010
8.977
9.182
8.911
9.120
1,570,267
+0.21(+2.37%)
Mar 01, 2010
8.864
9.042
8.851
8.909
1,284,987
+0.13(+1.48%)
Feb 26, 2010
8.724
8.870
8.601
8.779
1,402,311
+0.12(+1.35%)
Feb 25, 2010
8.578
8.669
8.452
8.663
607,466
-0.01(-0.15%)
Feb 24, 2010
8.500
8.714
8.465
8.676
880,625
+0.24(+2.85%)
Feb 23, 2010
8.695
8.718
8.413
8.435
920,935
-0.27(-3.13%)
Feb 22, 2010
8.708
8.720
8.598
8.708
778,916
+0.04(+0.49%)
Feb 19, 2010
8.426
8.721
8.426
8.666
1,147,259
+0.19(+2.26%)
Feb 18, 2010
8.688
8.688
8.465
8.474
1,860,727
-0.18(-2.06%)
Feb 17, 2010
8.704
8.764
8.589
8.653
1,366,366
+0.04(+0.48%)
Feb 16, 2010
8.507
8.716
8.497
8.612
1,616,098
+0.20(+2.34%)
Feb 12, 2010
8.152
8.415
8.415
8.415
2,189,259
+0.33(+4.04%)
Feb 11, 2010
8.009
8.110
7.942
8.088
1,365,572
+0.06(+0.79%)
Feb 10, 2010
7.984
8.091
7.831
8.025
1,578,372
+0.07(+0.92%)
Feb 09, 2010
8.072
8.129
7.912
7.952
1,933,357
-0.02(-0.20%)
Feb 08, 2010
8.152
8.152
7.945
7.968
874,206
-0.19(-2.37%)
Feb 05, 2010
8.187
8.187
7.930
8.161
2,078,992
-0.04(-0.46%)
Feb 04, 2010
8.564
8.577
8.168
8.199
1,275,571
-0.34(-3.94%)
Feb 03, 2010
8.599
8.691
8.507
8.535
748,484
-0.08(-0.88%)
Feb 02, 2010
8.386
8.621
8.386
8.612
1,032,946
+0.36(+4.34%)
Feb 01, 2010
8.202
8.482
8.202
8.253
1,606,895
+0.09(+1.09%)
Jan 29, 2010
8.567
8.627
8.155
8.164
2,482,718
-0.46(-5.33%)
Jan 28, 2010
8.694
8.694
8.266
8.624
1,799,190
-0.01(-0.07%)
Jan 27, 2010
8.640
8.681
8.326
8.631
2,160,566
+0.07(+0.78%)
Jan 26, 2010
8.802
8.853
8.513
8.564
1,396,374
-0.23(-2.63%)
Jan 25, 2010
8.862
9.084
8.618
8.796
1,693,623
-0.04(-0.50%)
Jan 22, 2010
9.163
9.202
8.707
8.840
1,879,673
-0.28(-3.09%)
Jan 21, 2010
9.490
9.503
9.040
9.122
1,316,383
-0.29(-3.03%)
Jan 20, 2010
9.382
9.420
9.198
9.408
906,594
+0.03(+0.27%)
Jan 19, 2010
9.240
9.500
9.167
9.382
1,692,939
+0.18(+2.00%)
Jan 15, 2010
9.373
9.198
9.198
9.198
2,028,784
-0.15(-1.59%)
Jan 14, 2010
9.043
9.443
8.960
9.347
2,758,548
+0.23(+2.47%)
Jan 13, 2010
9.497
9.503
9.119
9.122
1,654,920
-0.29(-3.07%)
Jan 12, 2010
9.424
9.541
9.262
9.411
1,394,599
-0.07(-0.70%)
Jan 11, 2010
9.322
9.541
9.249
9.477
1,985,740
+0.19(+2.08%)
Jan 08, 2010
9.011
9.319
8.954
9.284
1,308,287
+0.28(+3.06%)
Jan 07, 2010
9.030
9.122
8.945
9.008
1,216,435
+0.01(+0.07%)
Jan 06, 2010
9.024
9.084
8.973
9.002
1,626,754
+0.00(+0.04%)
Jan 05, 2010
9.011
9.046
8.935
8.999
1,800,429
-0.01(-0.11%)
Jan 04, 2010
9.043
9.071
8.938
9.008
1,755,414
+0.10(+1.07%)
Dec 31, 2009
8.938
8.913
8.913
8.913
1,405,489
+0.01(+0.11%)
Dec 30, 2009
8.723
8.913
8.723
8.903
1,015,492
+0.14(+1.59%)
Dec 29, 2009
8.494
8.773
8.466
8.764
1,173,498
+0.25(+2.90%)
Dec 28, 2009
8.596
8.612
8.463
8.516
739,076
-0.06(-0.74%)
Dec 24, 2009
8.526
8.580
8.482
8.580
488,847
+0.13(+1.58%)
Dec 23, 2009
8.374
8.482
8.304
8.447
927,953
+0.05(+0.57%)
Dec 22, 2009
8.431
8.529
8.342
8.399
1,194,010
-0.04(-0.53%)
Dec 21, 2009
8.228
8.450
8.209
8.443
1,195,308
+0.22(+2.66%)
Dec 18, 2009
8.313
8.342
8.218
8.225
2,324,782
-0.04(-0.50%)
Dec 17, 2009
8.501
8.501
8.168
8.266
1,450,081
-0.35(-4.09%)
Dec 16, 2009
8.431
8.675
8.431
8.618
1,527,206
+0.19(+2.30%)
Dec 15, 2009
8.187
8.424
8.145
8.424
2,890,487
+0.18(+2.15%)
Dec 14, 2009
8.244
8.261
8.231
8.247
2,180,967
+0.03(+0.39%)
Dec 11, 2009
8.364
8.396
8.180
8.215
1,199,022
+0.03(+0.39%)
Dec 10, 2009
8.310
8.340
8.148
8.183
3,068,005
-0.03(-0.39%)
Dec 09, 2009
8.291
8.377
8.098
8.215
907,379
-0.05(-0.58%)
Dec 08, 2009
8.450
8.494
8.206
8.263
946,845
-0.22(-2.54%)
Dec 07, 2009
8.529
8.564
8.393
8.478
1,437,051
-0.09(-1.07%)
Dec 04, 2009
8.383
8.583
8.321
8.570
1,321,635
+0.26(+3.13%)
Dec 03, 2009
8.348
8.457
8.284
8.310
795,053
-0.04(-0.46%)
Dec 02, 2009
8.193
8.386
8.117
8.348
999,391
+0.20(+2.41%)
Dec 01, 2009
8.158
8.237
8.050
8.152
1,155,480
+0.13(+1.58%)
Nov 30, 2009
8.129
8.148
7.965
8.025
1,337,746
-0.06(-0.78%)
Nov 27, 2009
8.155
8.174
7.999
8.088
667,118
-0.32(-3.77%)
Nov 25, 2009
8.501
8.527
8.374
8.405
773,514
-0.07(-0.79%)
Nov 24, 2009
8.469
8.557
8.434
8.472
642,621
-0.04(-0.52%)
Nov 23, 2009
8.532
8.532
8.405
8.516
1,051,225
+0.17(+2.09%)
Nov 20, 2009
8.507
8.561
8.298
8.342
952,198
-0.14(-1.61%)
Nov 19, 2009
8.507
8.602
8.326
8.478
801,500
-0.15(-1.76%)
Nov 18, 2009
8.577
8.643
8.364
8.631
2,401,078
+0.07(+0.78%)
Nov 17, 2009
8.650
8.650
8.513
8.564
1,492,381
-0.13(-1.46%)
Nov 16, 2009
8.697
8.716
8.608
8.691
1,430,707
+0.09(+1.03%)
Nov 13, 2009
8.634
8.643
8.507
8.602
1,610,725
+0.01(+0.15%)
Nov 12, 2009
8.501
8.650
8.459
8.589
844,895
+0.06(+0.67%)
Nov 11, 2009
8.558
8.704
8.516
8.532
1,655,006
-0.01(-0.07%)
Nov 10, 2009
8.542
8.624
8.485
8.539
1,302,826
-0.03(-0.30%)
Nov 09, 2009
8.399
8.627
8.377
8.564
1,099,270
+0.21(+2.47%)
Nov 06, 2009
8.301
8.415
8.202
8.358
1,448,013
+0.02(+0.19%)
Nov 05, 2009
8.542
8.575
8.252
8.342
2,129,092
-0.23(-2.70%)
Nov 04, 2009
8.456
8.723
8.320
8.574
3,333,241
+0.26(+3.13%)
Nov 03, 2009
8.405
8.497
8.247
8.313
1,969,926
-0.09(-1.09%)
Nov 02, 2009
8.615
8.646
8.263
8.405
3,377,121
-0.15(-1.78%)
Oct 30, 2009
8.558
9.081
8.367
8.558
4,558,252
+0.19(+2.31%)
Oct 29, 2009
8.164
8.374
8.095
8.364
1,289,591
+0.35(+4.35%)
Oct 28, 2009
8.520
8.564
7.968
8.015
2,824,825
-0.56(-6.48%)
Oct 27, 2009
8.691
8.728
8.393
8.570
1,198,603
-0.07(-0.81%)
Oct 26, 2009
8.704
8.843
8.564
8.640
1,392,291
-0.07(-0.84%)
Oct 23, 2009
8.792
8.811
8.704
8.713
1,060,264
-0.16(-1.82%)
Oct 22, 2009
8.567
8.884
8.472
8.875
1,313,741
+0.30(+3.48%)
Oct 21, 2009
8.459
8.713
8.412
8.577
1,067,203
+0.16(+1.96%)
Oct 20, 2009
8.386
8.465
8.380
8.412
1,539,663
-0.14(-1.63%)
Oct 19, 2009
8.719
8.849
8.478
8.551
3,152,148
-0.19(-2.14%)
Oct 16, 2009
8.983
8.983
8.371
8.738
2,369,273
-0.26(-2.92%)
Oct 15, 2009
9.011
9.153
8.945
9.002
1,119,539
-0.11(-1.22%)
Oct 14, 2009
8.967
9.170
8.960
9.113
1,755,493
+0.23(+2.61%)
Oct 13, 2009
9.008
9.037
8.843
8.881
2,342,920
-0.13(-1.41%)
Oct 12, 2009
8.926
9.071
8.848
9.008
1,661,834
+0.13(+1.50%)
Oct 09, 2009
8.586
9.071
8.567
8.875
2,042,363
+0.23(+2.72%)
Oct 08, 2009
8.510
8.678
8.424
8.640
1,039,529
+0.28(+3.38%)
Oct 07, 2009
8.231
8.523
8.231
8.358
1,304,503
+0.09(+1.07%)
Oct 06, 2009
8.212
8.374
8.161
8.269
1,159,938
+0.16(+2.04%)
Oct 05, 2009
7.869
8.209
7.857
8.104
1,830,361
+0.33(+4.20%)
Oct 02, 2009
8.072
8.212
7.739
7.777
2,614,714
-0.42(-5.11%)
Oct 01, 2009
8.615
8.792
8.171
8.196
1,599,678
-0.46(-5.28%)
Sep 30, 2009
8.599
8.767
8.415
8.653
1,538,455
+0.08(+0.96%)
Sep 29, 2009
8.431
8.643
8.383
8.570
1,515,885
+0.12(+1.43%)
Sep 28, 2009
8.095
8.459
8.095
8.450
1,161,681
+0.39(+4.88%)
Sep 25, 2009
8.187
8.326
8.009
8.056
1,210,221
-0.16(-1.97%)
Sep 24, 2009
8.412
8.485
7.980
8.218
1,366,656
-0.13(-1.60%)
Sep 23, 2009
8.685
8.821
8.298
8.351
2,617,980
-0.28(-3.27%)
Sep 22, 2009
8.180
8.691
8.139
8.634
3,405,927
+0.53(+6.49%)
Sep 21, 2009
8.174
8.174
7.834
8.107
1,049,012
-0.02(-0.27%)
Sep 18, 2009
7.949
8.155
7.949
8.129
1,850,349
+0.16(+1.99%)
Sep 17, 2009
8.139
8.361
7.971
7.971
1,366,250
+0.03(+0.44%)
Sep 16, 2009
7.968
8.152
7.911
7.936
2,253,391
+0.10(+1.30%)
Sep 15, 2009
7.869
7.933
7.793
7.834
1,477,314
-0.04(-0.52%)
Sep 14, 2009
7.584
7.901
7.536
7.876
1,499,040
+0.23(+3.07%)
Sep 11, 2009
8.012
8.148
7.590
7.641
2,648,212
-0.35(-4.33%)
Sep 10, 2009
7.898
8.155
7.781
7.987
3,854,505
+0.12(+1.49%)
Sep 09, 2009
7.460
7.907
7.356
7.869
6,071,126
+0.46(+6.25%)
Sep 08, 2009
7.206
7.470
7.203
7.406
1,725,775
+0.24(+3.41%)
Sep 04, 2009
7.035
7.184
6.965
7.162
1,454,820
+0.14(+2.03%)
Sep 03, 2009
6.918
7.026
6.848
7.019
1,670,236
+0.20(+2.88%)
Sep 02, 2009
6.994
7.048
6.788
6.823
2,005,051
-0.16(-2.23%)
Sep 01, 2009
7.127
7.359
6.962
6.978
2,614,591
-0.22(-3.04%)
Aug 31, 2009
7.089
7.200
6.978
7.197
1,469,322
+0.07(+1.02%)
Aug 28, 2009
7.042
7.137
7.003
7.124
1,997,405
+0.18(+2.60%)
Aug 27, 2009
6.747
6.975
6.620
6.943
1,839,100
+0.23(+3.35%)
Aug 26, 2009
6.737
6.756
6.623
6.718
1,074,685
-0.01(-0.14%)
Aug 25, 2009
6.569
6.753
6.569
6.727
2,090,903
+0.17(+2.66%)
Aug 24, 2009
6.756
6.835
6.518
6.553
1,547,712
-0.13(-1.90%)
Aug 21, 2009
6.819
6.978
6.629
6.680
2,133,335
-0.08(-1.13%)
Aug 20, 2009
6.521
6.785
6.486
6.756
1,444,472
+0.28(+4.31%)
Aug 19, 2009
6.436
6.626
6.436
6.477
850,194
-0.07(-1.02%)
Aug 18, 2009
6.515
6.694
6.502
6.544
875,823
-0.10(-1.48%)
Aug 17, 2009
6.721
6.724
6.509
6.642
1,127,525
-0.29(-4.17%)
Aug 14, 2009
6.953
6.953
6.823
6.930
1,033,649
+0.00(+0.00%)
Aug 13, 2009
6.864
6.953
6.705
6.930
1,526,289
+0.23(+3.36%)
Aug 12, 2009
6.559
6.791
6.532
6.705
1,881,091
+0.15(+2.22%)
Aug 11, 2009
6.642
6.642
6.452
6.559
1,245,257
-0.14(-2.13%)
Aug 10, 2009
6.759
6.788
6.601
6.702
1,252,297
-0.09(-1.35%)
Aug 07, 2009
6.708
6.889
6.429
6.794
2,991,566
+0.03(+0.52%)
Aug 06, 2009
6.747
6.861
6.699
6.759
1,734,291
+0.00(+0.05%)
Aug 05, 2009
6.518
6.816
6.477
6.756
2,321,446
+0.29(+4.41%)
Aug 04, 2009
6.566
6.718
6.467
6.471
2,486,293
-0.09(-1.35%)
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
.