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
)
33.87
-0.09 (-0.27%)
Streaming Delayed Price
Updated: 3:58 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 31, 2013
8.865
9.057
8.745
8.865
772,660
-0.02(-0.22%)
Jul 30, 2013
8.941
8.957
8.797
8.885
299,946
+0.04(+0.45%)
Jul 29, 2013
8.873
8.965
8.737
8.845
463,182
-0.03(-0.32%)
Jul 26, 2013
8.893
8.949
8.785
8.873
345,262
-0.08(-0.85%)
Jul 25, 2013
8.909
9.009
8.873
8.949
361,089
-0.00(-0.04%)
Jul 24, 2013
9.033
9.134
8.925
8.953
1,177,719
-0.10(-1.06%)
Jul 23, 2013
9.105
9.117
9.009
9.049
661,649
+0.02(+0.27%)
Jul 22, 2013
8.745
9.139
8.693
9.025
1,109,839
+0.34(+3.91%)
Jul 19, 2013
8.462
8.701
8.353
8.685
1,012,897
+0.19(+2.21%)
Jul 18, 2013
8.206
8.557
8.126
8.498
990,389
+0.32(+3.91%)
Jul 17, 2013
8.170
8.366
8.154
8.178
776,356
+0.04(+0.44%)
Jul 16, 2013
8.126
8.256
8.126
8.142
1,141,065
+0.02(+0.30%)
Jul 15, 2013
8.046
8.146
7.954
8.118
921,755
+0.05(+0.64%)
Jul 12, 2013
7.986
8.142
7.935
8.066
1,210,635
+0.06(+0.75%)
Jul 11, 2013
7.663
8.066
7.611
8.006
3,614,957
+0.47(+6.25%)
Jul 10, 2013
7.639
7.723
7.495
7.535
1,602,790
-0.13(-1.72%)
Jul 09, 2013
7.715
7.735
7.631
7.667
2,832,999
-0.01(-0.10%)
Jul 08, 2013
7.867
7.903
7.547
7.675
2,289,742
-0.20(-2.58%)
Jul 05, 2013
8.030
8.114
7.675
7.879
1,453,086
-0.16(-2.04%)
Jul 03, 2013
8.162
8.270
8.022
8.042
994,927
-0.28(-3.41%)
Jul 02, 2013
8.170
8.386
8.146
8.326
1,294,214
+0.13(+1.61%)
Jul 01, 2013
8.322
8.518
8.090
8.194
1,496,467
-0.12(-1.44%)
Jun 28, 2013
8.669
8.693
8.222
8.314
1,213,991
-0.35(-4.06%)
Jun 27, 2013
8.545
8.721
8.474
8.665
1,056,907
+0.15(+1.78%)
Jun 26, 2013
8.549
8.701
8.486
8.514
1,460,591
+0.04(+0.52%)
Jun 25, 2013
8.166
8.573
8.166
8.470
1,594,271
+0.37(+4.59%)
Jun 24, 2013
8.569
8.585
8.006
8.098
2,599,400
-0.59(-6.84%)
Jun 21, 2013
9.132
9.132
8.561
8.693
2,527,140
-0.44(-4.81%)
Jun 20, 2013
9.432
9.468
8.981
9.132
1,921,002
-0.42(-4.43%)
Jun 19, 2013
9.967
9.967
9.544
9.556
532,560
-0.34(-3.43%)
Jun 18, 2013
9.628
9.963
9.624
9.895
688,532
+0.25(+2.61%)
Jun 17, 2013
9.791
9.939
9.636
9.644
566,205
-0.06(-0.66%)
Jun 14, 2013
9.847
9.919
9.656
9.708
614,967
-0.20(-2.02%)
Jun 13, 2013
9.763
9.927
9.747
9.907
539,059
+0.11(+1.14%)
Jun 12, 2013
10.04
10.04
9.795
9.795
448,407
-0.10(-1.01%)
Jun 11, 2013
9.939
10.03
9.803
9.895
823,964
-0.13(-1.31%)
Jun 10, 2013
9.851
10.12
9.716
10.03
792,208
+0.27(+2.78%)
Jun 07, 2013
9.608
10.11
9.584
9.755
1,341,785
+0.20(+2.09%)
Jun 06, 2013
9.412
9.716
9.192
9.556
1,545,335
+0.14(+1.48%)
Jun 05, 2013
9.735
9.743
9.408
9.416
747,595
-0.29(-3.00%)
Jun 04, 2013
9.883
10.05
9.684
9.708
744,284
-0.19(-1.94%)
Jun 03, 2013
10.10
10.16
9.684
9.899
1,036,692
-0.20(-2.02%)
May 31, 2013
10.19
10.32
10.10
10.10
545,540
-0.11(-1.09%)
May 30, 2013
10.14
10.28
10.08
10.21
429,162
+0.06(+0.55%)
May 29, 2013
10.21
10.38
10.09
10.16
459,070
-0.12(-1.13%)
May 28, 2013
10.15
10.45
10.13
10.27
1,194,285
+0.22(+2.22%)
May 24, 2013
10.24
10.28
10.03
10.05
500,869
-0.23(-2.21%)
May 23, 2013
10.33
10.39
10.13
10.28
1,006,807
-0.20(-1.94%)
May 22, 2013
10.81
10.93
10.43
10.48
1,257,685
-0.30(-2.78%)
May 21, 2013
10.62
10.87
10.40
10.78
1,233,789
+0.22(+2.12%)
May 20, 2013
10.24
10.73
10.24
10.56
1,182,472
+0.33(+3.20%)
May 17, 2013
10.22
10.23
10.11
10.23
1,142,627
+0.15(+1.51%)
May 16, 2013
9.895
10.18
9.863
10.08
1,585,198
+0.22(+2.19%)
May 15, 2013
9.823
9.899
9.727
9.863
1,490,259
+0.08(+0.82%)
May 13, 2013
9.983
10.05
9.751
9.783
1,055,782
-0.32(-3.12%)
May 10, 2013
9.927
10.12
9.927
10.10
590,518
+0.00(+0.00%)
May 09, 2013
10.06
10.16
9.987
10.10
682,269
+0.04(+0.36%)
May 08, 2013
9.992
10.15
9.933
10.06
905,410
+0.05(+0.51%)
May 07, 2013
9.823
10.13
9.788
10.01
1,457,184
+0.22(+2.29%)
May 06, 2013
9.599
9.823
9.599
9.788
783,406
+0.18(+1.93%)
May 03, 2013
9.748
9.670
9.528
9.603
980,361
+0.10(+1.08%)
May 02, 2013
9.638
9.740
9.410
9.500
908,313
+0.03(+0.33%)
May 01, 2013
9.304
9.563
9.249
9.469
1,039,608
+0.15(+1.60%)
Apr 30, 2013
9.398
9.500
9.280
9.319
651,346
-0.06(-0.67%)
Apr 29, 2013
9.359
9.406
9.245
9.382
671,639
+0.06(+0.68%)
Apr 26, 2013
9.028
9.359
8.839
9.319
1,312,053
+0.27(+2.96%)
Apr 25, 2013
8.954
9.146
8.910
9.052
686,317
+0.10(+1.10%)
Apr 24, 2013
9.009
9.032
8.907
8.954
413,719
-0.07(-0.74%)
Apr 23, 2013
8.942
9.048
8.883
9.020
489,707
+0.09(+1.01%)
Apr 22, 2013
8.961
8.985
8.851
8.930
441,808
+0.04(+0.49%)
Apr 19, 2013
8.891
8.902
8.812
8.887
361,626
+0.08(+0.89%)
Apr 18, 2013
8.847
8.847
8.753
8.808
411,088
+0.00(+0.00%)
Apr 17, 2013
8.800
8.824
8.753
8.808
874,047
-0.03(-0.36%)
Apr 16, 2013
8.796
8.887
8.702
8.839
528,669
+0.18(+2.04%)
Apr 15, 2013
9.095
9.095
8.639
8.662
991,254
-0.39(-4.30%)
Apr 12, 2013
8.961
9.064
8.931
9.052
457,983
+0.05(+0.52%)
Apr 11, 2013
9.020
9.075
8.899
9.005
660,503
+0.05(+0.53%)
Apr 10, 2013
8.666
9.036
8.615
8.957
789,001
+0.40(+4.64%)
Apr 09, 2013
8.556
8.694
8.505
8.560
543,723
+0.11(+1.35%)
Apr 08, 2013
8.190
8.487
8.080
8.446
793,193
+0.25(+3.02%)
Apr 05, 2013
8.332
8.360
8.061
8.198
619,772
-0.16(-1.88%)
Apr 04, 2013
8.265
8.394
8.245
8.356
292,142
+0.07(+0.90%)
Apr 03, 2013
8.662
8.691
8.230
8.281
813,847
-0.33(-3.79%)
Apr 02, 2013
8.607
8.749
8.568
8.607
683,457
-0.00(-0.05%)
Apr 01, 2013
8.674
8.733
8.556
8.611
464,290
-0.00(-0.05%)
Mar 28, 2013
8.556
8.670
8.493
8.615
573,945
+0.10(+1.15%)
Mar 27, 2013
8.521
8.560
8.446
8.517
431,340
-0.04(-0.46%)
Mar 26, 2013
8.419
8.556
8.352
8.556
419,599
+0.15(+1.73%)
Mar 25, 2013
8.627
8.749
8.375
8.411
695,481
-0.12(-1.38%)
Mar 22, 2013
8.336
8.603
8.285
8.529
561,888
+0.19(+2.26%)
Mar 21, 2013
8.540
8.544
8.301
8.340
477,417
-0.23(-2.71%)
Mar 20, 2013
8.556
8.611
8.513
8.572
371,285
+0.07(+0.83%)
Mar 19, 2013
8.607
8.655
8.363
8.501
884,586
-0.02(-0.23%)
Mar 18, 2013
8.603
8.644
8.458
8.521
765,424
-0.15(-1.72%)
Mar 15, 2013
8.513
8.670
8.462
8.670
1,085,425
+0.10(+1.19%)
Mar 14, 2013
8.859
8.863
8.493
8.568
1,537,509
-0.25(-2.81%)
Mar 13, 2013
8.596
8.832
8.497
8.816
746,827
+0.26(+2.99%)
Mar 12, 2013
8.777
8.777
8.478
8.560
1,217,439
-0.27(-3.03%)
Mar 11, 2013
8.961
8.961
8.761
8.828
502,860
+0.04(+0.40%)
Mar 08, 2013
8.965
8.971
8.742
8.792
785,369
-0.10(-1.11%)
Mar 07, 2013
9.028
9.075
8.867
8.891
629,973
-0.14(-1.57%)
Mar 06, 2013
9.048
9.146
8.930
9.032
1,043,062
-0.01(-0.09%)
Mar 05, 2013
9.001
9.087
8.961
9.040
1,203,379
+0.12(+1.37%)
Mar 04, 2013
8.954
9.009
8.851
8.918
986,467
-0.07(-0.79%)
Mar 01, 2013
9.009
9.115
8.926
8.989
992,369
-0.07(-0.78%)
Feb 28, 2013
8.784
9.099
8.730
9.060
1,297,797
+0.37(+4.30%)
Feb 27, 2013
8.639
8.725
8.623
8.686
726,389
+0.03(+0.32%)
Feb 26, 2013
8.753
8.784
8.588
8.659
1,086,081
-0.15(-1.65%)
Feb 22, 2013
8.812
8.891
8.615
8.804
1,047,534
+0.09(+1.04%)
Feb 21, 2013
8.647
8.714
8.478
8.714
1,822,033
+0.07(+0.77%)
Feb 20, 2013
8.906
8.926
8.596
8.647
2,047,593
-0.17(-1.88%)
Feb 19, 2013
8.317
8.878
8.317
8.812
2,437,436
+0.54(+6.54%)
Feb 15, 2013
8.163
8.282
8.085
8.271
1,119,092
+0.17(+2.05%)
Feb 14, 2013
7.935
8.186
7.911
8.105
1,258,771
+0.19(+2.34%)
Feb 13, 2013
8.112
8.136
7.888
7.919
1,564,012
-0.17(-2.06%)
Feb 12, 2013
8.244
8.290
7.962
8.085
2,779,886
-0.20(-2.43%)
Feb 11, 2013
7.942
8.480
7.942
8.286
1,210,246
+0.35(+4.38%)
Feb 08, 2013
7.966
8.012
7.908
7.938
359,027
+0.02(+0.20%)
Feb 07, 2013
7.880
8.039
7.850
7.923
744,473
+0.05(+0.69%)
Feb 06, 2013
7.788
7.892
7.788
7.869
327,839
+0.09(+1.14%)
Feb 04, 2013
7.846
7.865
7.730
7.780
613,576
-0.10(-1.28%)
Feb 01, 2013
7.880
7.962
7.807
7.880
904,040
+0.01(+0.15%)
Jan 31, 2013
7.900
7.942
7.826
7.869
997,096
-0.05(-0.68%)
Jan 30, 2013
7.900
7.962
7.888
7.923
735,608
+0.01(+0.15%)
Jan 29, 2013
7.861
7.942
7.760
7.911
567,528
+0.05(+0.69%)
Jan 28, 2013
8.035
8.043
7.830
7.857
852,761
-0.12(-1.45%)
Jan 25, 2013
7.938
8.043
7.921
7.973
767,470
+0.05(+0.63%)
Jan 24, 2013
7.915
7.989
7.846
7.923
803,209
-0.00(-0.05%)
Jan 23, 2013
7.962
8.008
7.877
7.927
560,964
-0.01(-0.10%)
Jan 22, 2013
7.784
8.008
7.734
7.935
863,312
+0.19(+2.45%)
Jan 18, 2013
7.730
7.745
7.707
7.745
819,251
+0.01(+0.15%)
Jan 17, 2013
7.714
7.765
7.699
7.734
1,143,212
+0.03(+0.45%)
Jan 16, 2013
7.668
7.757
7.594
7.699
751,567
+0.01(+0.10%)
Jan 15, 2013
7.714
7.714
7.629
7.691
999,487
-0.03(-0.45%)
Jan 14, 2013
7.714
7.780
7.668
7.726
983,010
+0.00(+0.05%)
Jan 11, 2013
7.618
7.790
7.575
7.722
1,547,851
+0.16(+2.15%)
Jan 10, 2013
7.513
7.664
7.506
7.560
872,503
+0.08(+1.03%)
Jan 09, 2013
7.390
7.535
7.382
7.482
1,387,561
+0.09(+1.26%)
Jan 08, 2013
7.421
7.440
7.324
7.390
855,485
-0.03(-0.42%)
Jan 07, 2013
7.247
7.490
7.196
7.421
2,019,006
+0.20(+2.78%)
Jan 04, 2013
7.019
7.262
7.001
7.220
3,181,896
+0.27(+3.84%)
Jan 03, 2013
6.984
7.069
6.918
6.953
660,359
+0.00(+0.00%)
Jan 02, 2013
6.891
6.965
6.736
6.953
1,074,315
+0.22(+3.21%)
Dec 31, 2012
6.717
6.829
6.653
6.736
550,813
-0.02(-0.29%)
Dec 28, 2012
6.508
6.794
6.458
6.756
994,387
+0.20(+3.13%)
Dec 27, 2012
6.520
6.628
6.501
6.551
446,419
+0.02(+0.36%)
Dec 26, 2012
6.563
6.616
6.485
6.528
486,361
-0.05(-0.76%)
Dec 24, 2012
6.447
6.702
6.379
6.578
920,864
+0.11(+1.73%)
Dec 21, 2012
6.485
6.574
6.385
6.466
1,130,813
-0.10(-1.47%)
Dec 20, 2012
6.532
6.659
6.505
6.563
867,804
+0.05(+0.71%)
Dec 19, 2012
6.586
6.640
6.508
6.516
705,059
-0.11(-1.63%)
Dec 18, 2012
6.412
6.632
6.396
6.624
1,328,664
+0.21(+3.25%)
Dec 17, 2012
6.481
6.555
6.377
6.416
1,327,179
-0.08(-1.19%)
Dec 14, 2012
6.648
6.648
6.465
6.493
1,037,095
-0.08(-1.18%)
Dec 13, 2012
6.532
6.609
6.450
6.570
1,227,774
+0.01(+0.18%)
Dec 12, 2012
6.659
6.659
6.443
6.559
1,754,165
+0.08(+1.19%)
Dec 11, 2012
6.485
6.547
6.427
6.481
971,178
-0.00(-0.06%)
Dec 10, 2012
6.485
6.551
6.385
6.485
1,216,606
-0.02(-0.36%)
Dec 07, 2012
6.559
6.632
6.404
6.508
852,310
-0.06(-0.94%)
Dec 06, 2012
6.667
6.671
6.412
6.570
1,766,064
-0.10(-1.45%)
Dec 05, 2012
6.829
6.833
6.640
6.667
2,213,944
-0.20(-2.87%)
Dec 04, 2012
6.895
6.953
6.818
6.864
243,391
+0.07(+1.02%)
Nov 30, 2012
6.930
6.957
6.764
6.794
625,475
-0.14(-2.01%)
Nov 29, 2012
6.968
6.995
6.907
6.934
679,938
-0.01(-0.11%)
Nov 28, 2012
6.930
6.995
6.887
6.941
764,064
-0.05(-0.66%)
Nov 27, 2012
6.968
7.028
6.930
6.988
1,243,492
-0.02(-0.33%)
Nov 26, 2012
6.995
7.053
6.941
7.011
2,113,255
-0.04(-0.55%)
Nov 23, 2012
6.957
7.069
6.910
7.050
574,586
+0.10(+1.39%)
Nov 21, 2012
6.679
6.953
6.605
6.953
2,480,172
+0.35(+5.33%)
Nov 20, 2012
6.416
6.682
6.350
6.601
681,133
+0.17(+2.71%)
Nov 19, 2012
6.188
6.474
6.184
6.427
685,288
+0.26(+4.13%)
Nov 16, 2012
6.145
6.180
6.060
6.172
539,061
+0.04(+0.69%)
Nov 15, 2012
6.335
6.420
6.087
6.130
998,217
-0.25(-3.88%)
Nov 14, 2012
6.389
6.485
6.246
6.377
1,010,848
-0.04(-0.60%)
Nov 13, 2012
6.369
6.524
6.284
6.416
1,297,411
+0.07(+1.03%)
Nov 12, 2012
6.211
6.365
6.137
6.350
1,421,992
+0.14(+2.30%)
Nov 09, 2012
6.168
6.246
6.141
6.207
550,707
+0.01(+0.19%)
Nov 08, 2012
6.273
6.377
6.184
6.195
1,109,933
-0.09(-1.41%)
Nov 07, 2012
6.362
6.387
6.261
6.284
482,436
-0.15(-2.40%)
Nov 06, 2012
6.396
6.447
6.369
6.439
1,097,534
+0.04(+0.60%)
Nov 05, 2012
6.389
6.443
6.319
6.400
487,929
+0.00(+0.06%)
Nov 02, 2012
6.389
6.524
6.354
6.396
721,476
+0.04(+0.61%)
Nov 01, 2012
6.365
6.489
6.296
6.358
754,116
-0.00(-0.06%)
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%)
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
.