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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 29, 2011
6.087
6.167
5.701
5.910
1,917,865
-0.24(-3.90%)
Jul 28, 2011
6.209
6.301
6.149
6.149
1,491,579
-0.05(-0.73%)
Jul 27, 2011
6.431
6.434
6.181
6.195
1,270,994
-0.26(-4.04%)
Jul 26, 2011
6.455
6.507
6.431
6.455
616,139
-0.02(-0.38%)
Jul 25, 2011
6.393
6.490
6.344
6.480
854,618
+0.01(+0.11%)
Jul 22, 2011
6.495
6.521
6.469
6.473
666,522
+0.02(+0.32%)
Jul 21, 2011
6.271
6.513
6.271
6.452
831,998
+0.18(+2.88%)
Jul 20, 2011
6.268
6.355
6.257
6.271
612,546
+0.00(+0.06%)
Jul 19, 2011
6.261
6.299
6.226
6.268
855,932
+0.03(+0.45%)
Jul 18, 2011
6.382
6.382
6.219
6.240
1,191,836
-0.18(-2.87%)
Jul 15, 2011
6.473
6.514
6.349
6.424
947,210
+0.00(+0.05%)
Jul 14, 2011
6.692
6.744
6.407
6.421
1,368,353
-0.26(-3.95%)
Jul 13, 2011
6.883
6.942
6.629
6.685
1,501,593
-0.23(-3.27%)
Jul 12, 2011
6.925
7.029
6.883
6.911
1,113,276
-0.06(-0.80%)
Jul 11, 2011
6.841
7.046
6.813
6.966
1,754,541
+0.01(+0.10%)
Jul 08, 2011
6.852
6.970
6.806
6.959
1,021,728
+0.01(+0.15%)
Jul 07, 2011
6.706
7.005
6.675
6.949
1,537,111
+0.31(+4.60%)
Jul 06, 2011
6.674
6.723
6.594
6.643
713,280
-0.06(-0.83%)
Jul 05, 2011
7.085
7.085
6.664
6.699
1,209,355
-0.10(-1.48%)
Jul 01, 2011
6.754
6.806
6.667
6.799
1,165,566
+0.04(+0.62%)
Jun 30, 2011
6.810
6.866
6.737
6.758
1,069,513
-0.04(-0.56%)
Jun 29, 2011
6.660
6.813
6.636
6.796
879,504
+0.19(+2.89%)
Jun 28, 2011
6.574
6.647
6.532
6.605
707,011
+0.06(+0.96%)
Jun 27, 2011
6.511
6.587
6.407
6.542
1,329,031
+0.01(+0.11%)
Jun 24, 2011
6.699
6.699
6.518
6.535
580,454
-0.10(-1.52%)
Jun 23, 2011
6.615
6.667
6.511
6.636
1,020,120
-0.11(-1.60%)
Jun 22, 2011
6.754
6.793
6.685
6.744
882,697
-0.00(-0.05%)
Jun 21, 2011
6.612
6.775
6.612
6.747
1,175,669
+0.13(+1.94%)
Jun 20, 2011
6.659
6.664
6.605
6.619
403,517
+0.01(+0.11%)
Jun 17, 2011
6.560
6.699
6.560
6.612
678,756
+0.06(+0.96%)
Jun 16, 2011
6.674
6.706
6.542
6.549
1,197,017
-0.10(-1.52%)
Jun 15, 2011
6.713
6.772
6.647
6.650
1,015,937
-0.14(-2.00%)
Jun 14, 2011
6.789
6.879
6.786
6.786
748,099
+0.07(+0.98%)
Jun 13, 2011
6.740
6.810
6.695
6.720
914,815
-0.05(-0.72%)
Jun 10, 2011
6.647
6.824
6.647
6.768
1,405,045
+0.01(+0.10%)
Jun 09, 2011
6.674
6.817
6.671
6.761
691,785
+0.08(+1.14%)
Jun 08, 2011
6.692
6.744
6.640
6.685
1,188,715
-0.04(-0.62%)
Jun 07, 2011
6.744
6.796
6.713
6.726
1,802,099
+0.00(+0.00%)
Jun 06, 2011
6.810
6.952
6.688
6.726
2,592,520
-0.11(-1.68%)
Jun 03, 2011
6.879
6.945
6.831
6.841
1,698,940
-0.40(-5.52%)
May 24, 2011
7.359
7.442
7.227
7.241
1,848,436
-0.11(-1.56%)
May 23, 2011
7.429
7.453
7.338
7.356
1,507,775
-0.13(-1.72%)
May 20, 2011
7.484
7.554
7.467
7.484
662,854
+0.00(+0.00%)
May 19, 2011
7.443
7.575
7.439
7.484
630,704
+0.06(+0.75%)
May 18, 2011
7.439
7.463
7.397
7.429
1,376,048
-0.02(-0.28%)
May 17, 2011
7.470
7.554
7.390
7.450
1,205,261
-0.10(-1.29%)
May 16, 2011
7.526
7.571
7.474
7.547
1,250,630
-0.03(-0.46%)
May 13, 2011
7.672
7.721
7.547
7.582
1,029,880
-0.06(-0.77%)
May 12, 2011
7.529
7.648
7.370
7.641
1,974,997
+0.08(+1.06%)
May 11, 2011
7.641
7.738
7.533
7.561
1,071,455
-0.16(-2.03%)
May 10, 2011
7.676
7.744
7.646
7.717
913,437
+0.08(+1.03%)
May 09, 2011
7.608
7.642
7.516
7.639
924,042
+0.05(+0.63%)
May 06, 2011
7.560
7.639
7.526
7.591
1,176,432
+0.15(+2.06%)
May 05, 2011
7.431
7.533
7.342
7.437
1,301,995
-0.03(-0.37%)
May 04, 2011
7.308
7.468
7.236
7.465
1,225,792
+0.19(+2.63%)
May 03, 2011
7.448
7.448
7.199
7.274
2,495,877
-0.20(-2.65%)
May 02, 2011
7.454
7.495
7.444
7.472
1,772,024
-0.10(-1.35%)
Apr 29, 2011
7.547
7.591
7.472
7.574
1,319,497
+0.04(+0.54%)
Apr 28, 2011
7.570
7.581
7.512
7.533
500,662
-0.02(-0.32%)
Apr 27, 2011
7.543
7.567
7.472
7.557
600,888
+0.03(+0.45%)
Apr 26, 2011
7.376
7.546
7.370
7.523
939,031
+0.16(+2.13%)
Apr 25, 2011
7.366
7.403
7.315
7.366
606,290
-0.01(-0.14%)
Apr 21, 2011
7.376
7.420
7.325
7.376
690,760
+0.04(+0.56%)
Apr 20, 2011
7.373
7.376
7.226
7.335
1,117,355
+0.05(+0.75%)
Apr 19, 2011
7.407
7.407
7.240
7.280
767,877
-0.07(-0.97%)
Apr 18, 2011
7.383
7.383
7.263
7.352
1,296,907
-0.12(-1.55%)
Apr 15, 2011
7.465
7.574
7.366
7.468
905,784
+0.06(+0.83%)
Apr 14, 2011
7.229
7.441
7.202
7.407
1,334,428
+0.01(+0.14%)
Apr 13, 2011
7.431
7.475
7.359
7.396
1,245,759
+0.01(+0.14%)
Apr 12, 2011
7.427
7.437
7.301
7.386
2,914,086
-0.10(-1.28%)
Apr 11, 2011
7.646
7.690
7.451
7.482
1,414,122
-0.18(-2.36%)
Apr 08, 2011
7.704
7.762
7.628
7.663
656,377
-0.02(-0.31%)
Apr 07, 2011
7.714
7.744
7.652
7.686
686,999
-0.03(-0.40%)
Apr 06, 2011
7.707
7.731
7.618
7.717
1,481,952
+0.10(+1.25%)
Apr 05, 2011
7.656
7.659
7.588
7.622
873,471
-0.03(-0.40%)
Apr 04, 2011
7.591
7.710
7.584
7.652
2,863,518
+0.08(+1.08%)
Apr 01, 2011
7.506
7.608
7.475
7.570
764,715
+0.13(+1.79%)
Mar 31, 2011
7.472
7.472
7.420
7.437
673,686
-0.03(-0.41%)
Mar 30, 2011
7.475
7.502
7.414
7.468
1,527,856
+0.05(+0.64%)
Mar 29, 2011
7.410
7.434
7.379
7.420
880,479
+0.03(+0.42%)
Mar 28, 2011
7.359
7.414
7.332
7.390
851,590
+0.03(+0.42%)
Mar 25, 2011
7.373
7.376
7.287
7.359
1,833,305
+0.05(+0.75%)
Mar 24, 2011
7.396
7.403
7.243
7.304
982,585
-0.04(-0.56%)
Mar 23, 2011
7.376
7.410
7.274
7.345
790,517
-0.05(-0.74%)
Mar 22, 2011
7.417
7.458
7.366
7.400
1,848,269
-0.01(-0.18%)
Mar 21, 2011
7.410
7.434
7.342
7.414
1,327,572
+0.05(+0.74%)
Mar 18, 2011
7.274
7.386
7.236
7.359
1,692,356
+0.21(+2.91%)
Mar 17, 2011
7.222
7.274
7.127
7.151
1,611,586
+0.02(+0.34%)
Mar 16, 2011
7.168
7.229
7.069
7.127
2,544,826
-0.06(-0.85%)
Mar 15, 2011
7.335
7.233
7.171
7.188
1,598,335
-0.15(-2.00%)
Mar 14, 2011
7.434
7.451
7.278
7.335
1,262,525
-0.11(-1.47%)
Mar 11, 2011
7.533
7.611
7.437
7.444
1,317,665
-0.13(-1.76%)
Mar 10, 2011
7.686
7.727
7.533
7.577
2,327,844
-0.17(-2.20%)
Mar 09, 2011
7.796
7.830
7.710
7.748
1,411,628
-0.07(-0.87%)
Mar 08, 2011
7.847
7.922
7.782
7.816
992,234
-0.04(-0.56%)
Mar 07, 2011
8.028
8.082
7.833
7.860
1,411,004
-0.15(-1.92%)
Mar 04, 2011
7.973
8.021
7.830
8.014
2,014,015
+0.07(+0.86%)
Mar 03, 2011
7.758
8.017
7.748
7.946
1,541,872
+0.26(+3.37%)
Mar 02, 2011
7.673
7.782
7.659
7.686
1,436,619
+0.03(+0.36%)
Mar 01, 2011
7.768
7.804
7.649
7.659
1,115,221
-0.11(-1.36%)
Feb 28, 2011
7.570
7.871
7.570
7.765
1,518,362
+0.19(+2.57%)
Feb 25, 2011
7.547
7.628
7.516
7.570
1,147,727
+0.05(+0.73%)
Feb 24, 2011
7.373
7.534
7.373
7.516
1,471,681
+0.11(+1.47%)
Feb 23, 2011
7.581
7.748
7.373
7.407
2,294,508
-0.18(-2.43%)
Feb 22, 2011
7.813
7.860
7.560
7.591
1,731,569
-0.31(-3.93%)
Feb 18, 2011
7.813
8.034
7.765
7.901
3,283,082
+0.14(+1.76%)
Feb 17, 2011
7.635
7.799
7.615
7.765
2,468,119
+0.15(+1.97%)
Feb 16, 2011
7.591
7.645
7.551
7.615
1,969,124
+0.06(+0.75%)
Feb 15, 2011
7.571
7.668
7.534
7.558
1,223,878
-0.06(-0.75%)
Feb 14, 2011
7.431
7.635
7.404
7.615
2,292,711
+0.13(+1.79%)
Feb 11, 2011
7.293
7.632
7.270
7.481
4,538,189
+0.29(+4.10%)
Feb 10, 2011
7.099
7.230
7.099
7.186
1,401,851
+0.04(+0.61%)
Feb 09, 2011
7.277
7.277
7.072
7.143
833,040
-0.12(-1.66%)
Feb 08, 2011
7.190
7.340
7.180
7.263
2,108,279
+0.04(+0.51%)
Feb 07, 2011
7.116
7.307
7.116
7.226
2,112,979
+0.11(+1.51%)
Feb 04, 2011
6.979
7.136
6.892
7.119
1,720,627
+0.18(+2.66%)
Feb 03, 2011
7.032
7.062
6.858
6.935
2,079,186
-0.12(-1.76%)
Feb 02, 2011
7.153
7.193
6.908
7.059
5,281,402
-0.07(-0.99%)
Feb 01, 2011
7.149
7.183
7.072
7.129
1,264,790
+0.04(+0.52%)
Jan 31, 2011
7.015
7.126
7.012
7.092
1,086,079
+0.07(+0.95%)
Jan 28, 2011
7.196
7.216
7.012
7.025
1,981,667
-0.13(-1.87%)
Jan 27, 2011
7.056
7.180
7.032
7.159
1,941,982
+0.09(+1.33%)
Jan 26, 2011
7.092
7.124
7.049
7.066
1,681,358
-0.05(-0.75%)
Jan 25, 2011
7.133
7.186
7.072
7.119
1,653,484
-0.03(-0.42%)
Jan 24, 2011
7.283
7.283
7.139
7.149
1,819,282
-0.12(-1.61%)
Jan 21, 2011
7.340
7.364
7.236
7.267
1,657,766
+0.00(+0.05%)
Jan 20, 2011
7.267
7.330
7.200
7.263
2,029,898
-0.05(-0.69%)
Jan 19, 2011
7.327
7.354
7.253
7.313
2,256,494
-0.10(-1.31%)
Jan 18, 2011
7.551
7.685
7.200
7.411
5,330,455
-0.39(-5.02%)
Jan 14, 2011
7.866
7.916
7.685
7.802
3,442,094
-0.27(-3.36%)
Jan 13, 2011
7.916
8.104
7.913
8.074
1,850,754
+0.13(+1.69%)
Jan 12, 2011
7.816
7.963
7.802
7.940
1,007,292
+0.17(+2.15%)
Jan 11, 2011
7.796
7.883
7.765
7.772
827,004
+0.02(+0.26%)
Jan 10, 2011
7.776
7.816
7.652
7.752
962,770
-0.02(-0.26%)
Jan 07, 2011
7.826
7.856
7.742
7.772
1,552,503
-0.01(-0.13%)
Jan 06, 2011
7.896
7.896
7.766
7.782
1,433,956
-0.11(-1.40%)
Jan 05, 2011
7.896
7.976
7.789
7.893
995,445
+0.00(+0.00%)
Jan 04, 2011
7.970
8.040
7.853
7.893
1,417,935
-0.10(-1.26%)
Jan 03, 2011
7.869
8.097
7.859
7.993
1,759,022
+0.18(+2.31%)
Dec 31, 2010
7.578
7.829
7.555
7.812
1,947,193
+0.20(+2.64%)
Dec 30, 2010
7.618
7.695
7.568
7.611
1,405,984
-0.03(-0.44%)
Dec 29, 2010
7.588
7.668
7.588
7.645
1,521,051
+0.04(+0.53%)
Dec 28, 2010
7.766
7.766
7.595
7.605
1,300,285
-0.16(-2.07%)
Dec 27, 2010
7.712
7.789
7.685
7.766
771,815
+0.01(+0.13%)
Dec 23, 2010
7.678
7.797
7.672
7.755
1,333,991
+0.02(+0.26%)
Dec 22, 2010
7.534
7.762
7.528
7.735
2,477,882
+0.20(+2.67%)
Dec 21, 2010
7.447
7.561
7.421
7.534
1,671,413
+0.07(+0.90%)
Dec 20, 2010
7.551
7.571
7.437
7.467
1,747,097
-0.11(-1.41%)
Dec 17, 2010
7.635
7.668
7.534
7.575
1,496,931
-0.09(-1.18%)
Dec 16, 2010
7.719
7.782
7.622
7.665
1,586,779
-0.06(-0.82%)
Dec 15, 2010
7.702
7.843
7.702
7.729
1,381,702
+0.00(+0.00%)
Dec 14, 2010
7.702
7.819
7.685
7.729
1,496,674
-0.04(-0.52%)
Dec 13, 2010
7.923
7.970
7.755
7.769
2,030,955
-0.17(-2.19%)
Dec 10, 2010
7.879
7.956
7.869
7.943
1,291,893
+0.02(+0.30%)
Dec 09, 2010
7.916
8.003
7.903
7.920
1,113,475
+0.05(+0.64%)
Dec 08, 2010
7.836
7.933
7.836
7.869
755,764
+0.01(+0.09%)
Dec 07, 2010
7.896
7.953
7.856
7.863
1,344,449
-0.00(-0.04%)
Dec 06, 2010
7.826
7.891
7.816
7.866
784,480
-0.02(-0.21%)
Dec 03, 2010
7.853
7.930
7.799
7.883
966,090
-0.04(-0.55%)
Dec 02, 2010
7.755
7.946
7.755
7.926
1,824,057
+0.17(+2.16%)
Dec 01, 2010
7.779
7.920
7.725
7.759
1,452,113
+0.07(+0.91%)
Nov 30, 2010
7.705
7.832
7.635
7.689
907,043
-0.12(-1.50%)
Nov 29, 2010
7.699
7.836
7.689
7.806
946,196
+0.04(+0.52%)
Nov 26, 2010
7.735
7.853
7.705
7.766
328,448
-0.06(-0.77%)
Nov 24, 2010
7.732
7.826
7.826
7.826
1,157,779
+0.16(+2.05%)
Nov 23, 2010
7.829
7.886
7.601
7.668
1,898,415
-0.23(-2.88%)
Nov 22, 2010
7.987
8.048
7.879
7.896
1,336,756
-0.16(-1.95%)
Nov 19, 2010
7.997
8.127
7.960
8.053
1,263,945
+0.03(+0.38%)
Nov 18, 2010
8.060
8.221
8.020
8.023
864,548
+0.02(+0.29%)
Nov 17, 2010
8.023
8.090
7.953
8.000
863,491
-0.05(-0.67%)
Nov 16, 2010
8.141
8.181
8.020
8.053
1,316,175
-0.20(-2.43%)
Nov 15, 2010
8.254
8.338
8.157
8.254
1,004,512
+0.04(+0.53%)
Nov 12, 2010
8.097
8.248
7.970
8.211
1,890,188
+0.08(+1.03%)
Nov 11, 2010
8.211
8.231
8.100
8.127
1,334,946
-0.15(-1.86%)
Nov 10, 2010
8.275
8.362
8.141
8.281
989,225
+0.02(+0.24%)
Nov 09, 2010
8.378
8.482
8.241
8.261
1,165,197
-0.13(-1.52%)
Nov 08, 2010
8.392
8.472
8.342
8.388
1,316,273
-0.07(-0.87%)
Nov 05, 2010
8.258
8.636
8.258
8.462
2,123,040
+0.25(+3.06%)
Nov 04, 2010
8.137
8.278
8.067
8.211
3,328,756
+0.13(+1.57%)
Nov 03, 2010
8.090
8.164
8.030
8.084
1,525,485
-0.01(-0.08%)
Nov 02, 2010
8.034
8.127
8.034
8.090
1,831,018
+0.06(+0.71%)
Nov 01, 2010
8.127
8.154
7.997
8.034
1,909,770
-0.10(-1.19%)
Oct 29, 2010
8.214
8.310
7.924
8.130
4,143,488
-0.20(-2.44%)
Oct 28, 2010
8.483
8.573
8.164
8.334
3,303,333
-0.45(-5.12%)
Oct 27, 2010
8.763
8.847
8.633
8.783
699,354
+0.08(+0.96%)
Oct 25, 2010
8.757
8.830
8.690
8.700
618,759
-0.03(-0.38%)
Oct 22, 2010
8.747
8.813
8.647
8.733
1,021,768
-0.02(-0.23%)
Oct 21, 2010
8.813
8.903
8.703
8.753
578,334
-0.05(-0.57%)
Oct 20, 2010
8.713
8.890
8.713
8.803
779,175
+0.07(+0.80%)
Oct 19, 2010
8.830
8.900
8.680
8.733
673,548
-0.13(-1.47%)
Oct 18, 2010
8.763
8.863
8.670
8.863
885,259
+0.12(+1.33%)
Oct 15, 2010
8.770
8.863
8.623
8.747
1,960,006
-0.18(-2.05%)
Oct 14, 2010
9.020
9.073
8.687
8.930
1,982,809
-0.14(-1.54%)
Oct 13, 2010
9.193
9.193
8.947
9.070
1,213,753
+0.04(+0.48%)
Oct 12, 2010
8.990
9.057
8.867
9.027
1,041,944
+0.05(+0.52%)
Oct 11, 2010
8.970
9.027
8.660
8.980
919,163
+0.06(+0.71%)
Oct 08, 2010
8.917
8.973
8.757
8.917
830,737
-0.09(-1.04%)
Oct 07, 2010
9.100
9.100
8.917
9.010
528,722
+0.02(+0.19%)
Oct 06, 2010
9.063
9.083
8.907
8.993
550,388
-0.04(-0.41%)
Oct 05, 2010
8.913
9.137
8.850
9.030
907,041
+0.23(+2.57%)
Oct 04, 2010
8.813
8.980
8.800
8.803
856,235
-0.06(-0.64%)
Oct 01, 2010
8.860
8.980
8.800
8.860
612,826
+0.06(+0.68%)
Sep 30, 2010
8.763
8.890
8.760
8.800
675,759
+0.09(+1.07%)
Sep 29, 2010
8.667
8.737
8.587
8.707
594,102
+0.04(+0.50%)
Sep 28, 2010
8.610
8.763
8.450
8.663
136,929
+0.14(+1.60%)
Sep 27, 2010
8.557
8.617
8.497
8.527
609,128
-0.04(-0.51%)
Sep 24, 2010
8.460
8.663
8.460
8.570
978,405
+0.20(+2.43%)
Sep 23, 2010
8.503
8.577
8.364
8.367
655,211
-0.23(-2.67%)
Sep 22, 2010
8.710
8.750
8.537
8.597
440,048
-0.12(-1.34%)
Sep 21, 2010
8.783
8.790
8.657
8.713
543,089
-0.07(-0.80%)
Sep 20, 2010
8.553
8.830
8.543
8.783
820,306
+0.21(+2.41%)
Sep 17, 2010
8.577
8.660
8.473
8.577
579,600
-0.08(-0.96%)
Sep 15, 2010
8.757
8.757
8.608
8.660
846,340
-0.06(-0.69%)
Sep 14, 2010
8.640
8.783
8.497
8.720
1,208,966
+0.03(+0.31%)
Sep 13, 2010
8.570
8.747
8.560
8.693
1,107,618
+0.29(+3.49%)
Sep 10, 2010
8.397
8.424
8.307
8.400
1,065,170
+0.05(+0.60%)
Sep 09, 2010
8.264
8.393
8.220
8.350
1,276,044
+0.15(+1.83%)
Sep 08, 2010
8.244
8.347
8.180
8.200
796,035
+0.03(+0.41%)
Sep 07, 2010
8.344
8.364
8.140
8.167
1,421,659
-0.16(-1.92%)
Sep 03, 2010
8.250
8.340
8.227
8.327
1,460,001
+0.16(+2.00%)
Sep 02, 2010
8.147
8.267
8.094
8.164
2,177,753
+0.03(+0.33%)
Sep 01, 2010
7.957
8.154
7.957
8.137
993,296
+0.26(+3.26%)
Aug 31, 2010
7.880
8.144
7.830
7.880
11,446
-0.25(-3.03%)
Aug 30, 2010
8.247
8.247
8.034
8.127
856,706
-0.08(-0.97%)
Aug 27, 2010
8.207
8.247
7.957
8.207
839,876
+0.14(+1.78%)
Aug 26, 2010
8.140
8.320
8.000
8.064
1,025,321
-0.03(-0.33%)
Aug 25, 2010
8.114
8.137
7.964
8.090
1,450,766
-0.11(-1.30%)
Aug 24, 2010
8.227
8.340
8.110
8.197
1,166,089
-0.15(-1.80%)
Aug 23, 2010
8.320
8.417
8.287
8.347
740,761
+0.02(+0.20%)
Aug 20, 2010
8.390
8.447
8.227
8.330
1,184,114
-0.06(-0.75%)
Aug 19, 2010
8.577
8.577
8.384
8.394
953,576
-0.18(-2.14%)
Aug 18, 2010
8.627
8.637
8.497
8.577
1,144,502
+0.01(+0.16%)
Aug 17, 2010
8.523
8.693
8.520
8.563
1,145,186
+0.06(+0.71%)
Aug 16, 2010
8.583
8.693
8.437
8.503
1,517,977
-0.20(-2.26%)
Aug 13, 2010
8.700
8.793
8.587
8.700
901,144
+0.06(+0.69%)
Aug 12, 2010
8.583
8.673
8.527
8.640
765,760
-0.05(-0.58%)
Aug 11, 2010
8.830
8.890
8.663
8.690
731,280
-0.29(-3.23%)
Aug 10, 2010
9.107
9.150
8.963
8.980
540,667
-0.21(-2.28%)
Aug 09, 2010
8.844
9.325
8.844
9.190
1,425,404
+0.39(+4.46%)
Aug 06, 2010
8.798
9.022
8.715
8.798
983,942
-0.13(-1.48%)
Aug 05, 2010
8.860
9.019
8.781
8.930
870,265
+0.13(+1.50%)
Aug 04, 2010
8.758
8.844
8.745
8.798
1,695,545
+0.13(+1.52%)
Aug 03, 2010
8.883
8.890
8.653
8.666
1,494,137
-0.18(-2.01%)
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
.