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

Alliancebernstein Holding LP (NY: AB )

32.34 -0.31 (-0.95%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
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%)
Aug 02, 2010 8.765 9.012 8.574 8.844 2,112,277 +0.05(+0.60%)
Jul 30, 2010 8.791 9.134 8.696 8.791 1,930,668 -0.22(-2.41%)
Jul 29, 2010 8.953 9.223 8.897 9.009 755,709 +0.06(+0.66%)
Jul 28, 2010 9.038 9.157 8.913 8.949 399,350 -0.15(-1.63%)
Jul 27, 2010 8.818 9.167 8.818 9.098 1,070,041 +0.26(+2.95%)
Jul 26, 2010 8.771 9.061 8.745 8.837 1,018,069 +0.03(+0.30%)
Jul 23, 2010 8.953 9.042 8.748 8.811 1,622,263 -0.16(-1.80%)
Jul 22, 2010 8.781 9.084 8.781 8.972 1,071,582 +0.27(+3.14%)
Jul 21, 2010 9.038 9.052 8.650 8.699 1,163,414 -0.20(-2.26%)
Jul 20, 2010 8.706 8.903 8.631 8.900 999,984 +0.05(+0.60%)
Jul 19, 2010 9.144 9.170 8.732 8.847 708,086 -0.29(-3.21%)
Jul 16, 2010 9.140 9.266 9.019 9.140 491,552 -0.17(-1.81%)
Jul 15, 2010 9.424 9.443 9.187 9.309 433,498 -0.08(-0.84%)
Jul 14, 2010 9.480 9.493 9.280 9.388 627,747 -0.10(-1.08%)
Jul 13, 2010 9.516 9.595 9.411 9.490 1,049,064 +0.13(+1.41%)
Jul 12, 2010 9.068 9.401 8.827 9.358 1,280,566 +0.26(+2.82%)
Jul 09, 2010 9.101 9.101 8.798 9.101 970,731 +0.22(+2.52%)
Jul 08, 2010 8.593 8.966 8.593 8.877 755,426 +0.32(+3.74%)
Jul 07, 2010 8.254 8.620 8.238 8.557 1,005,687 +0.35(+4.30%)
Jul 06, 2010 8.379 8.625 8.145 8.205 958,570 -0.11(-1.35%)
Jul 02, 2010 8.317 8.458 8.178 8.317 656,824 +0.03(+0.36%)
Jul 01, 2010 8.287 8.630 8.060 8.287 2,188,357 -0.23(-2.67%)
Jun 30, 2010 8.738 8.893 8.495 8.514 1,179,056 -0.26(-3.00%)
Jun 29, 2010 9.009 9.009 8.600 8.778 1,796,976 -0.44(-4.82%)
Jun 25, 2010 9.223 9.348 9.061 9.223 959,675 -0.08(-0.85%)
Jun 24, 2010 9.552 9.568 9.259 9.302 962,974 -0.36(-3.68%)
Jun 23, 2010 9.549 9.668 9.404 9.658 705,770 +0.15(+1.63%)
Jun 22, 2010 9.707 9.776 9.427 9.503 634,670 -0.12(-1.20%)
Jun 21, 2010 9.849 9.865 9.460 9.618 951,263 -0.07(-0.71%)
Jun 18, 2010 9.687 9.753 9.605 9.687 710,589 +0.06(+0.65%)
Jun 17, 2010 9.552 9.641 9.496 9.625 681,264 +0.07(+0.76%)
Jun 16, 2010 9.440 9.552 9.374 9.552 751,557 +0.13(+1.40%)
Jun 15, 2010 9.533 9.552 9.372 9.421 707,840 +0.02(+0.21%)
Jun 14, 2010 9.486 9.542 9.328 9.401 823,790 -0.01(-0.11%)
Jun 11, 2010 9.378 9.457 9.144 9.411 1,229,595 +0.18(+2.00%)
Jun 10, 2010 9.025 9.285 9.025 9.226 854,948 +0.23(+2.53%)
Jun 09, 2010 9.160 9.246 8.963 8.999 1,209,944 -0.13(-1.37%)
Jun 08, 2010 9.154 9.276 8.867 9.124 932,811 +0.03(+0.33%)
Jun 07, 2010 9.309 9.309 9.007 9.094 1,739,827 -0.18(-1.95%)
Jun 04, 2010 9.276 9.454 9.144 9.276 956,652 -0.10(-1.09%)
Jun 03, 2010 9.496 9.536 9.272 9.378 651,222 -0.01(-0.07%)
Jun 02, 2010 9.401 9.450 9.252 9.384 7,283 +0.04(+0.39%)
Jun 01, 2010 9.325 9.473 9.252 9.348 1,109,998 -0.01(-0.07%)
May 28, 2010 9.355 9.750 9.355 9.355 869,898 -0.24(-2.47%)
May 27, 2010 9.397 9.598 9.269 9.592 1,013,838 +0.50(+5.51%)
May 26, 2010 9.365 9.552 9.048 9.091 2,396,212 +0.10(+1.06%)
May 25, 2010 8.732 9.074 8.541 8.995 2,105,618 -0.02(-0.26%)
May 24, 2010 9.200 9.351 9.005 9.019 1,067,088 -0.28(-3.05%)
May 21, 2010 8.794 9.351 8.607 9.302 1,791,750 +0.26(+2.88%)
May 20, 2010 8.920 9.208 8.834 9.042 2,741,435 -0.33(-3.48%)
May 19, 2010 9.477 9.605 9.252 9.368 1,460,314 -0.22(-2.34%)
May 18, 2010 9.836 9.928 9.526 9.592 1,319,135 -0.18(-1.82%)
May 17, 2010 9.783 9.997 9.500 9.770 1,515,227 +0.00(+0.03%)
May 14, 2010 9.767 10.00 9.664 9.767 1,419,392 -0.29(-2.92%)
May 13, 2010 10.11 10.21 10.05 10.06 742,556 -0.13(-1.26%)
May 12, 2010 9.971 10.23 9.971 10.19 1,769,766 +0.21(+2.08%)
May 11, 2010 10.20 10.25 9.944 9.981 303 +0.03(+0.30%)
May 10, 2010 9.899 10.02 9.893 9.951 2,202,872 +0.42(+4.39%)
May 07, 2010 9.523 9.656 9.211 9.532 2,098,214 +0.05(+0.55%)
May 06, 2010 9.938 10.09 7.465 9.480 616 -0.57(-5.65%)
May 05, 2010 9.925 10.13 9.831 10.05 1,698,508 -0.06(-0.55%)
May 04, 2010 10.24 10.24 9.782 10.10 2,317,211 -0.34(-3.29%)
May 03, 2010 10.30 10.48 10.26 10.45 699,562 +0.26(+2.55%)
Apr 30, 2010 10.48 10.49 10.16 10.19 1,092,234 -0.23(-2.18%)
Apr 29, 2010 10.25 10.60 10.25 10.42 1,845,756 +0.19(+1.91%)
Apr 28, 2010 10.32 10.48 10.19 10.22 1,189,991 -0.06(-0.57%)
Apr 27, 2010 10.63 10.70 10.24 10.28 1,100,045 -0.42(-3.91%)
Apr 26, 2010 10.79 10.91 10.68 10.70 703,787 -0.10(-0.90%)
Apr 23, 2010 10.82 10.90 10.74 10.79 981,472 +0.06(+0.54%)
Apr 22, 2010 10.91 10.91 10.68 10.74 739,287 -0.14(-1.31%)
Apr 21, 2010 10.89 11.04 10.74 10.88 1,092,767 -0.00(-0.03%)
Apr 20, 2010 10.79 10.90 10.63 10.88 308 +0.25(+2.38%)
Apr 19, 2010 10.28 10.64 10.13 10.63 1,397,286 +0.25(+2.41%)
Apr 16, 2010 10.81 10.81 10.19 10.38 1,951,067 -0.41(-3.79%)
Apr 15, 2010 10.99 11.04 10.73 10.79 1,181,817 -0.17(-1.54%)
Apr 14, 2010 11.01 11.36 10.74 10.96 2,022,764 +0.12(+1.14%)
Apr 13, 2010 10.39 10.91 10.32 10.83 1,987,976 +0.45(+4.35%)
Apr 12, 2010 10.50 10.50 10.34 10.38 844,774 +0.01(+0.13%)
Apr 09, 2010 10.42 10.47 10.28 10.37 957,606 -0.02(-0.22%)
Apr 08, 2010 10.35 10.45 10.30 10.39 792,947 -0.01(-0.12%)
Apr 07, 2010 10.48 10.64 10.36 10.41 1,173,220 -0.16(-1.51%)
Apr 06, 2010 10.65 10.68 10.39 10.56 1,156,308 +0.19(+1.78%)
Apr 05, 2010 10.38 10.64 10.32 10.38 2,083,745 +0.10(+0.95%)
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.