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
)
32.58
-0.43 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2012
6.403
6.536
6.343
6.362
1,054,048
+0.02(+0.30%)
Oct 26, 2012
6.399
6.343
6.343
6.343
1,035,651
+0.03(+0.48%)
Oct 25, 2012
6.479
6.683
6.267
6.312
2,105,251
+0.42(+7.19%)
Oct 24, 2012
5.972
6.044
5.889
5.889
622,855
-0.06(-0.95%)
Oct 23, 2012
6.040
6.051
5.904
5.946
375,637
-0.24(-3.85%)
Oct 19, 2012
6.267
6.267
6.120
6.184
892,537
-0.09(-1.51%)
Oct 18, 2012
6.275
6.316
6.263
6.278
432,210
+0.02(+0.36%)
Oct 17, 2012
6.184
6.290
6.157
6.256
578,156
+0.08(+1.22%)
Oct 16, 2012
6.044
6.180
6.044
6.180
652,241
+0.14(+2.25%)
Oct 15, 2012
6.040
6.089
6.002
6.044
723,977
+0.00(+0.06%)
Oct 12, 2012
6.014
6.048
5.949
6.040
549,289
+0.02(+0.38%)
Oct 11, 2012
5.889
6.040
5.885
6.017
619,698
+0.12(+1.99%)
Oct 10, 2012
5.923
5.951
5.881
5.900
491,039
-0.01(-0.13%)
Oct 09, 2012
5.893
5.952
5.857
5.908
481,616
+0.02(+0.39%)
Oct 08, 2012
5.862
5.912
5.812
5.885
427,200
-0.00(-0.06%)
Oct 05, 2012
5.790
5.912
5.760
5.889
551,629
+0.11(+1.90%)
Oct 04, 2012
5.893
5.923
5.756
5.779
583,962
-0.11(-1.86%)
Oct 03, 2012
5.828
5.900
5.772
5.889
895,221
+0.06(+1.04%)
Oct 02, 2012
5.862
5.912
5.715
5.828
613,279
-0.01(-0.19%)
Oct 01, 2012
5.847
5.896
5.779
5.840
420,296
+0.01(+0.19%)
Sep 28, 2012
5.923
5.980
5.745
5.828
447,495
-0.08(-1.34%)
Sep 27, 2012
5.900
5.961
5.843
5.908
607,190
+0.03(+0.58%)
Sep 26, 2012
5.953
5.971
5.809
5.874
398,991
-0.08(-1.27%)
Sep 25, 2012
6.006
6.048
5.930
5.949
518,669
-0.06(-1.07%)
Sep 24, 2012
5.859
6.021
5.839
6.014
1,046,888
+0.16(+2.65%)
Sep 21, 2012
5.745
5.889
5.704
5.859
799,405
+0.13(+2.24%)
Sep 20, 2012
5.711
5.798
5.654
5.730
1,526,587
-0.16(-2.63%)
Sep 19, 2012
5.900
5.957
5.798
5.885
558,712
+0.00(+0.06%)
Sep 18, 2012
5.877
6.029
5.828
5.881
2,428,715
+0.09(+1.50%)
Sep 17, 2012
5.877
5.889
5.764
5.794
445,406
-0.09(-1.54%)
Sep 14, 2012
5.673
5.913
5.669
5.885
1,561,462
+0.25(+4.43%)
Sep 13, 2012
5.567
5.635
5.492
5.635
1,245,888
+0.06(+1.02%)
Sep 12, 2012
5.651
5.745
5.567
5.579
1,382,210
+0.03(+0.48%)
Sep 11, 2012
5.427
5.590
5.417
5.552
493,984
+0.12(+2.30%)
Sep 10, 2012
5.435
5.461
5.393
5.427
784,916
+0.00(+0.07%)
Sep 07, 2012
5.431
5.480
5.373
5.424
432,046
-0.02(-0.35%)
Sep 06, 2012
5.420
5.516
5.408
5.443
1,155,807
+0.05(+0.91%)
Sep 05, 2012
5.374
5.526
5.374
5.393
828,346
+0.01(+0.14%)
Sep 04, 2012
5.424
5.458
5.322
5.386
659,683
-0.03(-0.56%)
Aug 31, 2012
5.564
5.573
5.397
5.416
757,887
-0.13(-2.32%)
Aug 30, 2012
5.458
5.594
5.382
5.545
2,154,906
+0.11(+2.02%)
Aug 29, 2012
5.386
5.458
5.367
5.435
1,778,449
+0.23(+4.43%)
Aug 27, 2012
5.163
5.227
5.155
5.204
1,692,895
+0.06(+1.25%)
Aug 24, 2012
5.034
5.170
4.999
5.140
1,411,933
+0.11(+2.10%)
Aug 23, 2012
5.200
5.200
4.996
5.034
2,158,531
+0.19(+3.90%)
Aug 22, 2012
4.879
4.902
4.826
4.845
797,927
-0.05(-1.00%)
Aug 21, 2012
4.875
4.962
4.845
4.894
1,661,743
+0.02(+0.39%)
Aug 20, 2012
4.853
4.898
4.815
4.875
825,163
+0.01(+0.23%)
Aug 17, 2012
4.868
4.890
4.841
4.864
795,685
-0.00(-0.08%)
Aug 16, 2012
4.849
4.909
4.807
4.868
1,451,413
+0.03(+0.55%)
Aug 15, 2012
4.811
4.901
4.766
4.841
347,534
+0.02(+0.47%)
Aug 14, 2012
4.898
4.917
4.792
4.818
1,007,826
-0.07(-1.47%)
Aug 13, 2012
4.924
4.943
4.811
4.890
566,274
-0.03(-0.54%)
Aug 10, 2012
4.860
5.072
4.784
4.917
1,293,853
+0.30(+6.38%)
Aug 09, 2012
4.542
4.731
4.516
4.622
434,532
+0.05(+1.16%)
Aug 08, 2012
4.654
4.740
4.547
4.569
442,443
-0.11(-2.38%)
Aug 07, 2012
4.684
4.791
4.606
4.680
695,673
-0.01(-0.16%)
Aug 06, 2012
4.580
4.777
4.561
4.688
517,143
+0.12(+2.52%)
Aug 03, 2012
4.584
4.870
4.535
4.573
882,558
-0.06(-1.20%)
Aug 02, 2012
4.480
4.721
4.387
4.628
911,649
+0.12(+2.72%)
Aug 01, 2012
4.517
4.554
4.468
4.506
330,350
+0.00(+0.00%)
Jul 31, 2012
4.509
4.565
4.461
4.506
473,585
-0.00(-0.08%)
Jul 30, 2012
4.558
4.584
4.502
4.509
469,001
-0.05(-1.14%)
Jul 27, 2012
4.502
4.610
4.458
4.561
373,645
+0.10(+2.16%)
Jul 26, 2012
4.480
4.740
4.402
4.465
759,629
+0.06(+1.26%)
Jul 25, 2012
4.439
4.506
4.364
4.409
523,360
-0.01(-0.34%)
Jul 24, 2012
4.442
4.442
4.253
4.424
655,321
-0.02(-0.42%)
Jul 23, 2012
4.364
4.487
4.253
4.442
882,735
-0.01(-0.25%)
Jul 20, 2012
4.643
4.788
4.435
4.454
620,927
-0.24(-5.07%)
Jul 19, 2012
4.673
4.855
4.651
4.692
698,694
+0.03(+0.56%)
Jul 18, 2012
4.636
4.699
4.602
4.666
678,188
-0.00(-0.08%)
Jul 17, 2012
4.599
4.695
4.517
4.669
1,012,926
+0.08(+1.70%)
Jul 16, 2012
4.617
4.680
4.591
4.591
460,253
-0.03(-0.56%)
Jul 13, 2012
4.580
4.651
4.558
4.617
655,243
+0.06(+1.39%)
Jul 12, 2012
4.621
4.647
4.506
4.554
870,671
-0.12(-2.47%)
Jul 11, 2012
4.714
4.792
4.610
4.669
409,930
-0.05(-1.10%)
Jul 10, 2012
4.721
4.792
4.677
4.721
444,348
-0.03(-0.70%)
Jul 09, 2012
4.747
4.758
4.658
4.755
257,950
+0.00(+0.00%)
Jul 06, 2012
4.736
4.776
4.706
4.755
439,847
-0.01(-0.31%)
Jul 05, 2012
4.744
4.777
4.714
4.770
604,879
+0.02(+0.39%)
Jul 03, 2012
4.751
4.822
4.688
4.751
237,985
-0.01(-0.16%)
Jul 02, 2012
4.736
4.784
4.680
4.758
631,951
+0.04(+0.87%)
Jun 29, 2012
4.688
4.825
4.684
4.718
864,460
+0.10(+2.09%)
Jun 28, 2012
4.569
4.621
4.502
4.621
411,060
+0.00(+0.08%)
Jun 27, 2012
4.491
4.692
4.476
4.617
774,946
+0.14(+3.24%)
Jun 26, 2012
4.554
4.576
4.457
4.472
309,183
-0.08(-1.72%)
Jun 25, 2012
4.461
4.569
4.420
4.550
843,575
+0.04(+0.91%)
Jun 22, 2012
4.554
4.554
4.457
4.509
372,429
-0.01(-0.33%)
Jun 21, 2012
4.498
4.547
4.454
4.524
1,360,756
+0.04(+1.00%)
Jun 20, 2012
4.468
4.498
4.409
4.480
629,441
+0.01(+0.17%)
Jun 19, 2012
4.398
4.506
4.368
4.472
1,039,950
+0.07(+1.69%)
Jun 18, 2012
4.361
4.416
4.294
4.398
976,781
+0.00(+0.08%)
Jun 15, 2012
4.405
4.416
4.361
4.394
1,250,772
+0.00(+0.08%)
Jun 14, 2012
4.431
4.450
4.364
4.390
969,416
-0.02(-0.42%)
Jun 13, 2012
4.320
4.454
4.316
4.409
1,356,194
+0.01(+0.17%)
Jun 12, 2012
4.431
4.450
4.353
4.402
882,326
-0.03(-0.59%)
Jun 11, 2012
4.487
4.491
4.387
4.428
2,692,491
-0.03(-0.75%)
Jun 08, 2012
4.487
4.528
4.387
4.461
5,422,182
-0.04(-0.83%)
Jun 07, 2012
4.628
4.710
4.472
4.498
1,115,648
-0.07(-1.47%)
Jun 06, 2012
4.639
4.732
4.565
4.565
922,261
-0.04(-0.81%)
Jun 05, 2012
4.599
4.722
4.565
4.602
1,619,613
-0.01(-0.24%)
Jun 04, 2012
4.632
4.632
4.491
4.613
344,134
-0.01(-0.16%)
Jun 01, 2012
4.784
4.784
4.591
4.621
568,968
-0.17(-3.64%)
May 31, 2012
4.863
4.863
4.784
4.796
442,287
-0.08(-1.68%)
May 30, 2012
4.967
4.967
4.863
4.877
304,954
-0.14(-2.81%)
May 29, 2012
5.019
5.071
4.967
5.019
240,702
+0.04(+0.90%)
May 25, 2012
5.026
5.045
4.903
4.974
597,920
-0.07(-1.40%)
May 24, 2012
4.996
5.115
4.952
5.045
653,051
+0.09(+1.80%)
May 23, 2012
4.959
5.004
4.810
4.955
520,933
-0.06(-1.19%)
May 22, 2012
5.112
5.138
5.008
5.015
387,907
-0.11(-2.10%)
May 21, 2012
5.123
5.181
5.048
5.123
275,209
+0.00(+0.00%)
May 18, 2012
5.249
5.268
5.112
5.123
355,197
-0.14(-2.61%)
May 17, 2012
5.350
5.424
5.231
5.260
497,337
-0.10(-1.94%)
May 16, 2012
5.420
5.561
5.350
5.364
373,115
-0.06(-1.03%)
May 15, 2012
5.468
5.491
5.346
5.420
491,570
-0.09(-1.62%)
May 14, 2012
5.420
5.550
5.409
5.509
482,723
+0.02(+0.41%)
May 11, 2012
5.480
5.585
5.405
5.487
402,317
-0.02(-0.40%)
May 10, 2012
5.335
5.643
5.271
5.509
917,952
+0.22(+4.15%)
May 09, 2012
5.182
5.335
5.164
5.290
348,919
+0.08(+1.57%)
May 08, 2012
5.208
5.252
5.161
5.208
409,888
-0.02(-0.35%)
May 07, 2012
5.102
5.259
5.062
5.227
485,881
+0.09(+1.70%)
May 04, 2012
5.124
5.172
4.978
5.139
539,673
+0.03(+0.50%)
May 03, 2012
5.139
5.256
5.051
5.113
989,371
+0.02(+0.36%)
May 02, 2012
5.241
5.292
5.084
5.095
602,463
-0.03(-0.50%)
May 01, 2012
5.132
5.205
5.084
5.121
802,827
-0.02(-0.43%)
Apr 30, 2012
5.128
5.179
5.018
5.143
915,797
-0.01(-0.28%)
Apr 27, 2012
5.227
5.234
5.139
5.157
357,405
-0.07(-1.33%)
Apr 26, 2012
5.227
5.230
5.161
5.227
366,869
-0.00(-0.07%)
Apr 25, 2012
5.252
5.274
5.183
5.230
367,877
+0.01(+0.28%)
Apr 24, 2012
5.146
5.292
5.143
5.216
357,641
+0.08(+1.56%)
Apr 23, 2012
5.132
5.154
5.110
5.135
573,639
-0.07(-1.33%)
Apr 20, 2012
5.164
5.278
5.135
5.205
290,369
+0.06(+1.13%)
Apr 19, 2012
5.212
5.219
5.128
5.146
295,854
-0.08(-1.47%)
Apr 18, 2012
5.321
5.362
5.172
5.223
420,269
-0.14(-2.52%)
Apr 17, 2012
5.402
5.471
5.289
5.358
363,345
-0.03(-0.47%)
Apr 16, 2012
5.446
5.515
5.337
5.383
267,022
-0.01(-0.27%)
Apr 13, 2012
5.274
5.489
5.132
5.398
873,247
+0.09(+1.72%)
Apr 12, 2012
5.245
5.329
5.110
5.307
586,549
+0.05(+1.04%)
Apr 11, 2012
5.267
5.270
5.216
5.252
292,254
+0.04(+0.70%)
Apr 10, 2012
5.394
5.537
5.164
5.216
873,576
-0.16(-3.05%)
Apr 09, 2012
5.409
5.463
5.358
5.380
493,402
-0.11(-1.93%)
Apr 05, 2012
5.566
5.628
5.486
5.486
456,781
-0.11(-1.96%)
Apr 04, 2012
5.624
5.672
5.511
5.595
480,785
-0.09(-1.54%)
Apr 03, 2012
5.675
5.781
5.643
5.683
590,670
-0.01(-0.26%)
Apr 02, 2012
5.664
5.759
5.632
5.697
623,738
+0.00(+0.00%)
Mar 30, 2012
5.650
5.748
5.573
5.697
696,144
+0.12(+2.16%)
Mar 29, 2012
5.635
5.635
5.529
5.577
298,364
-0.11(-1.93%)
Mar 28, 2012
5.752
5.768
5.610
5.686
378,467
-0.03(-0.45%)
Mar 27, 2012
5.748
5.781
5.712
5.712
433,007
-0.05(-0.95%)
Mar 26, 2012
5.657
5.803
5.606
5.767
811,515
+0.14(+2.46%)
Mar 23, 2012
5.391
5.654
5.391
5.628
861,386
+0.23(+4.33%)
Mar 22, 2012
5.504
5.515
5.336
5.394
782,944
-0.16(-2.95%)
Mar 21, 2012
5.551
5.650
5.519
5.559
535,338
+0.04(+0.79%)
Mar 20, 2012
5.456
5.529
5.456
5.515
627,461
+0.02(+0.40%)
Mar 19, 2012
5.504
5.566
5.398
5.493
640,415
+0.02(+0.33%)
Mar 16, 2012
5.464
5.511
5.424
5.475
597,810
-0.01(-0.20%)
Mar 15, 2012
5.504
5.577
5.467
5.486
1,172,675
-0.03(-0.46%)
Mar 14, 2012
5.694
5.694
5.431
5.511
869,781
-0.19(-3.39%)
Mar 13, 2012
5.664
5.730
5.582
5.705
1,091,654
+0.08(+1.49%)
Mar 12, 2012
5.559
5.661
5.508
5.621
760,301
-0.04(-0.65%)
Mar 09, 2012
5.588
5.674
5.548
5.657
1,389,308
+0.07(+1.24%)
Mar 08, 2012
5.467
5.591
5.429
5.588
1,185,141
+0.16(+2.89%)
Mar 07, 2012
5.292
5.464
5.172
5.431
1,250,298
+0.19(+3.69%)
Mar 06, 2012
5.300
5.300
5.201
5.237
721,217
-0.11(-2.05%)
Mar 05, 2012
5.172
5.376
5.079
5.347
1,255,320
+0.15(+2.95%)
Mar 02, 2012
5.237
5.245
5.102
5.194
617,228
-0.03(-0.49%)
Mar 01, 2012
5.110
5.245
5.095
5.219
1,024,012
+0.11(+2.14%)
Feb 29, 2012
5.106
5.164
5.084
5.110
541,574
+0.00(+0.07%)
Feb 28, 2012
5.106
5.154
5.051
5.106
738,722
-0.00(-0.07%)
Feb 27, 2012
5.040
5.139
4.931
5.110
958,416
+0.00(+0.00%)
Feb 24, 2012
5.179
5.183
5.099
5.110
770,685
-0.08(-1.55%)
Feb 23, 2012
4.814
5.201
4.810
5.190
1,790,158
+0.35(+7.24%)
Feb 22, 2012
4.847
4.865
4.748
4.840
1,875,475
-0.02(-0.45%)
Feb 21, 2012
4.956
4.975
4.799
4.862
1,830,094
-0.11(-2.13%)
Feb 17, 2012
5.037
5.055
4.887
4.967
1,998,322
-0.08(-1.52%)
Feb 16, 2012
4.949
5.080
4.938
5.044
1,569,609
+0.10(+2.07%)
Feb 15, 2012
5.014
5.050
4.938
4.942
1,432,296
-0.04(-0.73%)
Feb 14, 2012
5.058
5.083
4.895
4.978
2,408,555
-0.12(-2.27%)
Feb 13, 2012
5.217
5.231
4.974
5.094
3,190,458
-0.10(-1.88%)
Feb 10, 2012
5.788
5.901
5.181
5.191
3,589,658
-0.78(-13.08%)
Feb 09, 2012
5.908
6.034
5.854
5.973
1,179,336
+0.08(+1.35%)
Feb 08, 2012
5.904
6.013
5.861
5.893
596,804
-0.02(-0.37%)
Feb 07, 2012
5.879
5.940
5.828
5.915
780,493
-0.01(-0.12%)
Feb 06, 2012
5.951
5.984
5.781
5.922
802,167
-0.05(-0.91%)
Feb 03, 2012
5.854
6.059
5.823
5.976
1,810,010
+0.18(+3.19%)
Feb 02, 2012
5.571
5.799
5.550
5.792
1,241,049
+0.19(+3.36%)
Feb 01, 2012
5.546
5.604
5.499
5.604
933,329
+0.10(+1.77%)
Jan 31, 2012
5.437
5.539
5.416
5.506
855,736
+0.11(+2.01%)
Jan 30, 2012
5.412
5.459
5.369
5.398
928,840
-0.04(-0.73%)
Jan 27, 2012
5.405
5.466
5.405
5.437
672,362
+0.00(+0.00%)
Jan 26, 2012
5.380
5.474
5.376
5.437
966,062
+0.08(+1.49%)
Jan 25, 2012
5.524
5.615
5.354
5.358
1,387,243
-0.12(-2.24%)
Jan 24, 2012
5.513
5.546
5.463
5.481
768,563
-0.10(-1.81%)
Jan 23, 2012
5.459
5.618
5.394
5.582
1,089,230
+0.03(+0.52%)
Jan 20, 2012
5.629
5.647
5.456
5.553
1,314,056
-0.02(-0.32%)
Jan 19, 2012
5.300
5.636
5.293
5.571
2,554,984
+0.29(+5.48%)
Jan 18, 2012
5.253
5.300
5.213
5.282
1,244,850
-0.01(-0.20%)
Jan 17, 2012
5.257
5.325
5.210
5.293
997,488
+0.05(+0.90%)
Jan 13, 2012
5.206
5.246
5.170
5.246
823,185
-0.01(-0.21%)
Jan 12, 2012
5.293
5.320
5.065
5.257
1,307,834
-0.07(-1.22%)
Jan 11, 2012
5.434
5.510
5.289
5.322
900,966
-0.11(-2.06%)
Jan 10, 2012
5.401
5.499
5.390
5.434
1,979,936
+0.08(+1.42%)
Jan 09, 2012
5.383
5.440
5.318
5.358
1,685,003
-0.03(-0.47%)
Jan 06, 2012
5.343
5.495
5.311
5.383
1,858,048
+0.03(+0.54%)
Jan 05, 2012
5.101
5.365
5.065
5.354
1,983,886
+0.25(+4.96%)
Jan 04, 2012
4.877
5.170
4.866
5.101
1,550,071
+0.37(+7.80%)
Dec 30, 2011
4.775
4.808
4.725
4.732
961,595
-0.04(-0.91%)
Dec 29, 2011
4.743
4.814
4.710
4.775
949,767
+0.03(+0.69%)
Dec 28, 2011
4.775
4.804
4.707
4.743
828,225
-0.04(-0.91%)
Dec 27, 2011
4.866
4.898
4.772
4.786
1,113,768
-0.11(-2.29%)
Dec 23, 2011
4.826
4.898
4.826
4.898
963,718
+0.17(+3.52%)
Dec 21, 2011
4.884
4.888
4.649
4.732
939,910
-0.17(-3.40%)
Dec 20, 2011
4.772
4.913
4.772
4.898
1,684,755
+0.19(+4.07%)
Dec 19, 2011
4.707
4.812
4.486
4.707
2,351,904
-0.00(-0.08%)
Dec 16, 2011
4.721
4.768
4.595
4.710
1,509,720
+0.01(+0.15%)
Dec 15, 2011
4.681
4.747
4.634
4.703
1,679,821
+0.05(+1.17%)
Dec 14, 2011
4.714
4.765
4.631
4.649
1,291,440
-0.14(-2.95%)
Dec 13, 2011
4.920
4.938
4.728
4.790
1,840,849
-0.11(-2.29%)
Dec 12, 2011
4.761
4.935
4.746
4.902
1,921,201
+0.06(+1.27%)
Dec 09, 2011
4.772
4.931
4.757
4.841
2,393,267
+0.05(+1.13%)
Dec 08, 2011
4.790
4.862
4.721
4.786
2,433,189
-0.05(-1.12%)
Dec 07, 2011
4.851
4.891
4.797
4.841
1,284,463
-0.03(-0.67%)
Dec 06, 2011
4.848
4.945
4.833
4.873
1,116,750
+0.02(+0.37%)
Dec 05, 2011
4.851
4.935
4.797
4.855
1,224,978
+0.08(+1.74%)
Dec 02, 2011
4.848
4.859
4.750
4.772
1,296,827
-0.03(-0.53%)
Dec 01, 2011
4.826
4.844
4.746
4.797
913,869
-0.05(-1.12%)
Nov 30, 2011
4.884
4.884
4.710
4.851
1,451,197
+0.16(+3.47%)
Nov 29, 2011
4.714
4.757
4.638
4.689
1,014,034
-0.04(-0.84%)
Nov 28, 2011
4.725
4.873
4.631
4.728
1,184,541
+0.12(+2.51%)
Nov 25, 2011
4.595
4.703
4.569
4.613
402,339
+0.04(+0.87%)
Nov 23, 2011
4.685
4.696
4.508
4.573
1,371,244
-0.10(-2.17%)
Nov 22, 2011
4.725
4.743
4.645
4.674
1,048,702
-0.08(-1.60%)
Nov 21, 2011
4.710
4.815
4.710
4.750
1,342,452
-0.08(-1.72%)
Nov 18, 2011
4.793
4.942
4.775
4.833
1,015,436
+0.05(+1.06%)
Nov 17, 2011
4.707
4.833
4.707
4.783
1,366,545
+0.03(+0.53%)
Nov 16, 2011
4.801
4.801
4.718
4.757
1,077,214
-0.08(-1.65%)
Nov 15, 2011
4.750
4.862
4.732
4.837
1,082,859
+0.07(+1.36%)
Nov 14, 2011
4.765
4.797
4.707
4.772
1,058,896
-0.02(-0.45%)
Nov 11, 2011
4.804
4.844
4.707
4.793
957,858
+0.02(+0.45%)
Nov 10, 2011
4.725
4.880
4.703
4.772
1,352,815
+0.09(+2.01%)
Nov 09, 2011
4.703
4.819
4.656
4.678
1,200,966
-0.20(-4.08%)
Nov 08, 2011
4.844
4.913
4.797
4.877
1,379,036
+0.02(+0.37%)
Nov 07, 2011
4.837
4.898
4.772
4.859
977,907
-0.01(-0.22%)
Nov 04, 2011
4.935
4.936
4.819
4.869
1,021,113
-0.04(-0.81%)
Nov 03, 2011
4.956
4.985
4.841
4.909
980,375
+0.05(+1.04%)
Nov 02, 2011
4.969
4.969
4.756
4.859
908,797
+0.04(+0.81%)
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
.