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

Alliancebernstein Holding LP (NY: AB )

33.16 +0.61 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2011 4.951 4.972 4.742 4.820 1,504,050 -0.21(-4.16%)
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%)
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.