Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliancebernstein Holding LP (NY: AB )

33.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.104 5.292 4.990 5.029 966,506 -0.08(-1.53%)
Oct 28, 2011 5.096 5.167 4.993 5.107 1,205,723 -0.07(-1.37%)
Oct 27, 2011 5.143 5.341 5.029 5.178 1,421,264 +0.17(+3.48%)
Oct 26, 2011 5.160 5.245 4.834 5.004 1,697,942 -0.05(-1.05%)
Oct 25, 2011 5.079 5.128 4.972 5.057 1,229,769 -0.09(-1.79%)
Oct 24, 2011 5.104 5.157 5.079 5.150 889,597 +0.06(+1.19%)
Oct 21, 2011 5.075 5.125 4.930 5.089 913,624 +0.04(+0.70%)
Oct 20, 2011 5.132 5.146 4.962 5.054 990,126 -0.07(-1.39%)
Oct 19, 2011 5.153 5.214 5.075 5.125 606,207 -0.06(-1.23%)
Oct 18, 2011 5.004 5.267 4.993 5.189 962,809 +0.18(+3.54%)
Oct 17, 2011 5.075 5.096 4.954 5.011 826,453 -0.06(-1.26%)
Oct 14, 2011 5.043 5.093 4.933 5.075 529,203 +0.09(+1.78%)
Oct 13, 2011 5.029 5.029 4.781 4.986 1,097,375 -0.10(-1.89%)
Oct 12, 2011 4.926 5.167 4.915 5.082 1,322,611 +0.15(+3.02%)
Oct 11, 2011 4.880 4.979 4.862 4.933 790,858 -0.01(-0.14%)
Oct 10, 2011 4.912 4.976 4.830 4.940 1,228,433 +0.20(+4.27%)
Oct 07, 2011 4.962 4.965 4.674 4.738 730,999 -0.22(-4.37%)
Oct 06, 2011 4.940 4.976 4.845 4.954 1,008,835 -0.01(-0.14%)
Oct 05, 2011 4.926 5.001 4.766 4.962 697,858 +0.14(+2.95%)
Oct 04, 2011 4.482 4.834 4.458 4.820 1,360,391 +0.16(+3.35%)
Oct 03, 2011 4.834 4.894 4.656 4.663 889,696 -0.18(-3.74%)
Sep 30, 2011 5.089 5.096 4.844 4.844 778,899 -0.29(-5.73%)
Sep 29, 2011 5.100 5.189 5.015 5.139 516,273 +0.16(+3.21%)
Sep 28, 2011 5.249 5.277 4.972 4.979 517,422 -0.28(-5.27%)
Sep 27, 2011 5.157 5.343 5.121 5.256 746,076 +0.20(+3.86%)
Sep 26, 2011 5.008 5.072 4.969 5.061 1,193,883 +0.07(+1.49%)
Sep 23, 2011 4.912 5.061 4.830 4.986 1,807,656 +0.06(+1.15%)
Sep 22, 2011 5.153 5.153 4.848 4.930 1,125,281 -0.31(-5.89%)
Sep 21, 2011 5.512 5.561 5.199 5.238 850,899 -0.29(-5.20%)
Sep 20, 2011 5.469 5.602 5.469 5.526 1,674,792 +0.05(+0.97%)
Sep 19, 2011 5.501 5.561 5.402 5.473 633,065 -0.12(-2.10%)
Sep 16, 2011 5.668 5.749 5.508 5.590 995,249 -0.10(-1.75%)
Sep 15, 2011 5.831 5.891 5.565 5.689 1,992,174 -0.12(-2.08%)
Sep 14, 2011 5.934 5.934 5.749 5.810 1,020,819 -0.09(-1.44%)
Sep 13, 2011 5.909 5.941 5.849 5.895 973,338 +0.05(+0.79%)
Sep 12, 2011 5.767 5.877 5.675 5.849 705,696 +0.02(+0.30%)
Sep 09, 2011 5.945 5.977 5.785 5.831 800,266 -0.17(-2.78%)
Sep 08, 2011 6.019 6.033 5.938 5.998 997,624 +0.02(+0.42%)
Sep 07, 2011 5.941 6.033 5.874 5.973 810,004 +0.11(+1.88%)
Sep 06, 2011 5.870 5.913 5.717 5.863 1,055,240 -0.08(-1.37%)
Sep 02, 2011 5.945 6.044 5.916 5.945 995,745 -0.06(-1.06%)
Sep 01, 2011 6.033 6.033 5.909 6.009 543,923 -0.01(-0.12%)
Aug 31, 2011 6.033 6.133 5.895 6.016 1,215,095 -0.02(-0.29%)
Aug 30, 2011 5.828 6.126 5.828 6.033 2,757,037 +0.02(+0.35%)
Aug 29, 2011 5.710 6.079 5.678 6.012 1,232,533 +0.45(+8.04%)
Aug 26, 2011 5.334 5.600 5.235 5.565 482,224 +0.18(+3.36%)
Aug 25, 2011 5.448 5.607 5.302 5.384 672,701 -0.04(-0.65%)
Aug 24, 2011 5.153 5.448 5.153 5.419 1,145,549 +0.11(+2.00%)
Aug 23, 2011 5.189 5.324 5.139 5.313 872,784 +0.13(+2.60%)
Aug 22, 2011 5.285 5.327 5.111 5.178 871,119 +0.03(+0.62%)
Aug 19, 2011 5.214 5.217 5.050 5.146 963,015 +0.02(+0.35%)
Aug 18, 2011 4.972 5.150 4.859 5.128 1,551,369 +0.02(+0.49%)
Aug 17, 2011 5.079 5.146 5.018 5.104 885,329 +0.04(+0.84%)
Aug 16, 2011 5.146 5.189 5.015 5.061 641,172 -0.09(-1.72%)
Aug 15, 2011 5.157 5.257 5.114 5.150 843,345 +0.05(+0.97%)
Aug 12, 2011 5.359 5.419 5.057 5.100 850,756 -0.14(-2.64%)
Aug 11, 2011 4.855 5.320 4.850 5.238 1,276,740 +0.40(+8.29%)
Aug 10, 2011 4.965 5.118 4.791 4.837 1,894,334 -0.26(-5.15%)
Aug 09, 2011 5.359 6.530 4.947 5.100 2,519,538 +0.07(+1.48%)
Aug 08, 2011 5.359 5.519 4.702 5.025 3,951,825 -0.56(-9.98%)
Aug 05, 2011 5.451 5.636 5.281 5.583 2,609,126 +0.18(+3.42%)
Aug 04, 2011 5.714 5.842 5.370 5.398 2,946,469 -0.36(-6.28%)
Aug 03, 2011 5.625 5.791 5.520 5.760 1,003,331 +0.10(+1.72%)
Aug 02, 2011 5.791 5.791 5.618 5.663 2,522,395 -0.15(-2.57%)
Aug 01, 2011 5.965 6.003 5.739 5.812 1,092,302 -0.10(-1.65%)
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%)
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.