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

Alliancebernstein Holding LP (NY: AB )

35.01 +0.32 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2011 4.782 4.782 4.612 4.751 1,482,000 +0.16(+3.47%)
Nov 29, 2011 4.616 4.658 4.542 4.591 1,035,558 -0.04(-0.84%)
Nov 28, 2011 4.627 4.772 4.534 4.630 1,209,684 +0.11(+2.51%)
Nov 25, 2011 4.499 4.605 4.474 4.517 410,879 +0.04(+0.87%)
Nov 23, 2011 4.588 4.598 4.414 4.478 1,400,349 -0.10(-2.17%)
Nov 22, 2011 4.627 4.644 4.549 4.577 1,070,962 -0.07(-1.60%)
Nov 21, 2011 4.612 4.715 4.612 4.651 1,370,947 -0.08(-1.72%)
Nov 18, 2011 4.694 4.839 4.676 4.733 1,036,989 +0.05(+1.06%)
Nov 17, 2011 4.609 4.733 4.609 4.683 1,395,550 +0.02(+0.53%)
Nov 16, 2011 4.701 4.701 4.619 4.658 1,100,079 -0.08(-1.65%)
Nov 15, 2011 4.651 4.761 4.634 4.736 1,105,843 +0.06(+1.36%)
Nov 14, 2011 4.666 4.697 4.609 4.673 1,081,372 -0.02(-0.45%)
Nov 11, 2011 4.705 4.743 4.609 4.694 978,189 +0.02(+0.45%)
Nov 10, 2011 4.627 4.779 4.605 4.673 1,381,529 +0.09(+2.01%)
Nov 09, 2011 4.605 4.719 4.559 4.581 1,226,457 -0.19(-4.08%)
Nov 08, 2011 4.743 4.811 4.697 4.775 1,408,307 +0.02(+0.37%)
Nov 07, 2011 4.736 4.797 4.673 4.758 998,663 -0.01(-0.22%)
Nov 04, 2011 4.832 4.833 4.719 4.768 1,042,787 -0.04(-0.81%)
Nov 03, 2011 4.853 4.881 4.740 4.807 1,001,184 +0.05(+1.04%)
Nov 02, 2011 4.865 4.865 4.657 4.758 928,087 +0.04(+0.81%)
Nov 01, 2011 4.848 4.869 4.643 4.719 1,535,974 -0.21(-4.16%)
Oct 31, 2011 4.997 5.182 4.886 4.924 987,020 -0.08(-1.53%)
Oct 28, 2011 4.990 5.060 4.890 5.001 1,231,315 -0.07(-1.37%)
Oct 27, 2011 5.036 5.230 4.924 5.070 1,451,431 +0.17(+3.48%)
Oct 26, 2011 5.053 5.136 4.733 4.900 1,733,982 -0.05(-1.05%)
Oct 25, 2011 4.973 5.022 4.869 4.952 1,255,872 -0.09(-1.79%)
Oct 24, 2011 4.997 5.050 4.973 5.043 908,480 +0.06(+1.19%)
Oct 21, 2011 4.970 5.018 4.827 4.984 933,016 +0.03(+0.70%)
Oct 20, 2011 5.025 5.039 4.858 4.949 1,011,142 -0.07(-1.38%)
Oct 19, 2011 5.046 5.105 4.970 5.018 619,074 -0.06(-1.23%)
Oct 18, 2011 4.900 5.157 4.890 5.081 983,245 +0.17(+3.54%)
Oct 17, 2011 4.970 4.990 4.851 4.907 843,995 -0.06(-1.26%)
Oct 14, 2011 4.938 4.987 4.831 4.970 540,436 +0.09(+1.78%)
Oct 13, 2011 4.924 4.924 4.681 4.883 1,120,668 -0.09(-1.89%)
Oct 12, 2011 4.824 5.060 4.813 4.977 1,350,685 +0.15(+3.02%)
Oct 11, 2011 4.778 4.876 4.761 4.831 807,644 -0.01(-0.14%)
Oct 10, 2011 4.810 4.872 4.730 4.838 1,254,508 +0.20(+4.27%)
Oct 07, 2011 4.858 4.862 4.577 4.639 746,515 -0.21(-4.37%)
Oct 06, 2011 4.838 4.872 4.744 4.851 1,030,249 -0.01(-0.14%)
Oct 05, 2011 4.824 4.897 4.667 4.858 712,670 +0.14(+2.95%)
Oct 04, 2011 4.389 4.733 4.365 4.719 1,389,266 +0.15(+3.35%)
Oct 03, 2011 4.733 4.792 4.560 4.566 908,580 -0.18(-3.74%)
Sep 30, 2011 4.984 4.990 4.744 4.744 795,432 -0.29(-5.73%)
Sep 29, 2011 4.994 5.081 4.911 5.032 527,231 +0.16(+3.21%)
Sep 28, 2011 5.140 5.168 4.869 4.876 528,405 -0.27(-5.27%)
Sep 27, 2011 5.050 5.232 5.015 5.147 761,912 +0.19(+3.86%)
Sep 26, 2011 4.904 4.966 4.865 4.956 1,219,224 +0.07(+1.49%)
Sep 23, 2011 4.810 4.956 4.730 4.883 1,846,025 +0.06(+1.15%)
Sep 22, 2011 5.046 5.046 4.747 4.827 1,149,166 -0.30(-5.89%)
Sep 21, 2011 5.397 5.446 5.091 5.129 868,960 -0.28(-5.20%)
Sep 20, 2011 5.355 5.486 5.355 5.411 1,710,341 +0.05(+0.97%)
Sep 19, 2011 5.387 5.446 5.289 5.359 646,503 -0.11(-2.10%)
Sep 16, 2011 5.550 5.630 5.394 5.474 1,016,374 -0.10(-1.75%)
Sep 15, 2011 5.710 5.769 5.449 5.571 2,034,460 -0.12(-2.08%)
Sep 14, 2011 5.811 5.811 5.630 5.689 1,042,487 -0.08(-1.44%)
Sep 13, 2011 5.786 5.818 5.727 5.772 993,998 +0.05(+0.79%)
Sep 12, 2011 5.647 5.755 5.557 5.727 720,675 +0.02(+0.30%)
Sep 09, 2011 5.821 5.852 5.665 5.710 817,252 -0.16(-2.78%)
Sep 08, 2011 5.894 5.908 5.814 5.873 1,018,799 +0.02(+0.42%)
Sep 07, 2011 5.818 5.908 5.752 5.849 827,197 +0.11(+1.88%)
Sep 06, 2011 5.748 5.790 5.599 5.741 1,077,638 -0.08(-1.37%)
Sep 02, 2011 5.821 5.918 5.793 5.821 1,016,880 -0.06(-1.06%)
Sep 01, 2011 5.908 5.908 5.786 5.884 555,468 -0.01(-0.12%)
Aug 31, 2011 5.908 6.005 5.772 5.891 1,240,886 -0.02(-0.29%)
Aug 30, 2011 5.706 5.998 5.706 5.908 2,815,557 +0.02(+0.35%)
Aug 29, 2011 5.592 5.953 5.560 5.887 1,258,695 +0.44(+8.04%)
Aug 26, 2011 5.223 5.484 5.126 5.449 492,460 +0.18(+3.36%)
Aug 25, 2011 5.335 5.491 5.192 5.272 686,980 -0.03(-0.65%)
Aug 24, 2011 5.046 5.335 5.046 5.307 1,169,864 +0.10(+2.00%)
Aug 23, 2011 5.081 5.213 5.032 5.202 891,310 +0.13(+2.60%)
Aug 22, 2011 5.175 5.216 5.004 5.070 889,609 +0.03(+0.62%)
Aug 19, 2011 5.105 5.109 4.945 5.039 983,455 +0.02(+0.35%)
Aug 18, 2011 4.869 5.043 4.758 5.022 1,584,298 +0.02(+0.49%)
Aug 17, 2011 4.973 5.039 4.914 4.997 904,120 +0.04(+0.84%)
Aug 16, 2011 5.039 5.081 4.911 4.956 654,781 -0.09(-1.72%)
Aug 15, 2011 5.050 5.148 5.008 5.043 861,246 +0.05(+0.97%)
Aug 12, 2011 5.248 5.307 4.952 4.994 868,814 -0.14(-2.64%)
Aug 11, 2011 4.754 5.209 4.749 5.129 1,303,839 +0.39(+8.29%)
Aug 10, 2011 4.862 5.012 4.692 4.737 1,934,542 -0.26(-5.15%)
Aug 09, 2011 5.248 6.394 4.845 4.994 2,573,017 +0.07(+1.48%)
Aug 08, 2011 5.248 5.404 4.605 4.921 4,035,705 -0.55(-9.98%)
Aug 05, 2011 5.338 5.519 5.171 5.467 2,664,506 +0.18(+3.42%)
Aug 04, 2011 5.595 5.720 5.258 5.286 3,009,009 -0.35(-6.28%)
Aug 03, 2011 5.508 5.671 5.405 5.640 1,024,628 +0.10(+1.72%)
Aug 02, 2011 5.671 5.671 5.501 5.545 2,575,935 -0.15(-2.57%)
Aug 01, 2011 5.841 5.879 5.620 5.691 1,115,487 -0.10(-1.65%)
Jul 29, 2011 5.960 6.039 5.582 5.787 1,958,573 -0.23(-3.90%)
Jul 28, 2011 6.079 6.170 6.022 6.022 1,523,239 -0.04(-0.73%)
Jul 27, 2011 6.297 6.301 6.052 6.066 1,297,972 -0.26(-4.04%)
Jul 26, 2011 6.321 6.372 6.297 6.321 629,217 -0.02(-0.38%)
Jul 25, 2011 6.260 6.355 6.212 6.345 872,758 +0.01(+0.11%)
Jul 22, 2011 6.360 6.386 6.335 6.338 680,669 +0.02(+0.32%)
Jul 21, 2011 6.141 6.377 6.141 6.318 849,658 +0.18(+2.88%)
Jul 20, 2011 6.137 6.222 6.127 6.141 625,548 +0.00(+0.06%)
Jul 19, 2011 6.131 6.168 6.096 6.137 874,100 +0.03(+0.45%)
Jul 18, 2011 6.250 6.250 6.090 6.110 1,217,133 -0.18(-2.87%)
Jul 15, 2011 6.338 6.379 6.217 6.291 967,315 +0.00(+0.05%)
Jul 14, 2011 6.553 6.604 6.273 6.287 1,397,397 -0.26(-3.95%)
Jul 13, 2011 6.740 6.798 6.491 6.546 1,533,465 -0.22(-3.27%)
Jul 12, 2011 6.781 6.883 6.740 6.767 1,136,906 -0.05(-0.80%)
Jul 11, 2011 6.699 6.900 6.672 6.822 1,791,782 +0.01(+0.10%)
Jul 08, 2011 6.709 6.825 6.665 6.815 1,043,415 +0.01(+0.15%)
Jul 07, 2011 6.566 6.859 6.536 6.805 1,569,738 +0.30(+4.60%)
Jul 06, 2011 6.536 6.583 6.457 6.505 728,420 -0.05(-0.83%)
Jul 05, 2011 6.937 6.937 6.525 6.559 1,235,024 -0.10(-1.48%)
Jul 01, 2011 6.614 6.665 6.529 6.658 1,190,306 +0.04(+0.62%)
Jun 30, 2011 6.668 6.723 6.597 6.617 1,092,214 -0.04(-0.56%)
Jun 29, 2011 6.522 6.672 6.498 6.655 898,172 +0.19(+2.89%)
Jun 28, 2011 6.437 6.508 6.396 6.468 722,018 +0.06(+0.96%)
Jun 27, 2011 6.376 6.450 6.273 6.406 1,357,241 +0.01(+0.11%)
Jun 24, 2011 6.559 6.559 6.382 6.399 592,774 -0.10(-1.52%)
Jun 23, 2011 6.478 6.529 6.376 6.498 1,041,773 -0.11(-1.60%)
Jun 22, 2011 6.614 6.651 6.546 6.604 901,433 -0.00(-0.05%)
Jun 21, 2011 6.474 6.634 6.474 6.607 1,200,623 +0.13(+1.94%)
Jun 20, 2011 6.520 6.525 6.468 6.481 412,082 +0.01(+0.11%)
Jun 17, 2011 6.423 6.559 6.423 6.474 693,164 +0.06(+0.96%)
Jun 16, 2011 6.536 6.566 6.406 6.413 1,222,424 -0.10(-1.52%)
Jun 15, 2011 6.573 6.631 6.508 6.512 1,037,501 -0.13(-2.00%)
Jun 14, 2011 6.648 6.736 6.645 6.645 763,978 +0.06(+0.98%)
Jun 13, 2011 6.600 6.668 6.556 6.580 934,233 -0.05(-0.72%)
Jun 10, 2011 6.508 6.682 6.508 6.628 1,434,868 +0.01(+0.10%)
Jun 09, 2011 6.536 6.675 6.532 6.621 706,469 +0.07(+1.14%)
Jun 08, 2011 6.553 6.604 6.502 6.546 1,213,946 -0.04(-0.62%)
Jun 07, 2011 6.604 6.655 6.573 6.587 1,840,349 +0.00(+0.00%)
Jun 06, 2011 6.668 6.808 6.549 6.587 2,647,548 -0.11(-1.68%)
Jun 03, 2011 6.736 6.801 6.689 6.699 1,735,001 -0.39(-5.52%)
May 24, 2011 7.206 7.287 7.077 7.090 1,887,671 -0.11(-1.56%)
May 23, 2011 7.274 7.298 7.186 7.203 1,539,778 -0.13(-1.72%)
May 20, 2011 7.329 7.397 7.312 7.329 676,924 +0.00(+0.00%)
May 19, 2011 7.288 7.417 7.284 7.329 644,091 +0.05(+0.75%)
May 18, 2011 7.284 7.308 7.244 7.274 1,405,256 -0.02(-0.28%)
May 17, 2011 7.315 7.397 7.237 7.295 1,230,844 -0.10(-1.29%)
May 16, 2011 7.370 7.414 7.319 7.390 1,277,175 -0.03(-0.46%)
May 13, 2011 7.513 7.560 7.390 7.424 1,051,740 -0.06(-0.77%)
May 12, 2011 7.373 7.489 7.216 7.482 2,016,917 +0.08(+1.06%)
May 11, 2011 7.482 7.577 7.376 7.404 1,094,197 -0.15(-2.03%)
May 10, 2011 7.517 7.584 7.487 7.557 932,825 +0.08(+1.03%)
May 09, 2011 7.450 7.483 7.360 7.480 943,655 +0.05(+0.63%)
May 06, 2011 7.403 7.480 7.370 7.433 1,201,402 +0.15(+2.06%)
May 05, 2011 7.276 7.376 7.190 7.283 1,329,631 -0.03(-0.37%)
May 04, 2011 7.156 7.313 7.086 7.310 1,251,810 +0.19(+2.63%)
May 03, 2011 7.293 7.293 7.049 7.122 2,548,853 -0.19(-2.65%)
May 02, 2011 7.300 7.340 7.290 7.316 1,809,637 -0.10(-1.35%)
Apr 29, 2011 7.390 7.433 7.316 7.416 1,347,504 +0.04(+0.54%)
Apr 28, 2011 7.413 7.423 7.356 7.376 511,288 -0.02(-0.32%)
Apr 27, 2011 7.386 7.410 7.316 7.400 613,643 +0.03(+0.45%)
Apr 26, 2011 7.223 7.390 7.216 7.366 958,963 +0.15(+2.13%)
Apr 25, 2011 7.213 7.249 7.163 7.213 619,159 -0.01(-0.14%)
Apr 21, 2011 7.223 7.266 7.173 7.223 705,421 +0.04(+0.56%)
Apr 20, 2011 7.219 7.223 7.076 7.183 1,141,072 +0.05(+0.75%)
Apr 19, 2011 7.253 7.253 7.089 7.129 784,176 -0.07(-0.97%)
Apr 18, 2011 7.229 7.229 7.112 7.199 1,324,435 -0.11(-1.55%)
Apr 15, 2011 7.310 7.416 7.213 7.313 925,010 +0.06(+0.83%)
Apr 14, 2011 7.079 7.286 7.052 7.253 1,362,752 +0.01(+0.14%)
Apr 13, 2011 7.276 7.320 7.206 7.243 1,272,201 +0.01(+0.14%)
Apr 12, 2011 7.273 7.283 7.149 7.233 2,975,940 -0.09(-1.28%)
Apr 11, 2011 7.487 7.530 7.296 7.326 1,444,138 -0.18(-2.36%)
Apr 08, 2011 7.543 7.600 7.470 7.503 670,310 -0.02(-0.31%)
Apr 07, 2011 7.553 7.584 7.493 7.527 701,581 -0.03(-0.40%)
Apr 06, 2011 7.547 7.570 7.460 7.557 1,513,407 +0.09(+1.25%)
Apr 05, 2011 7.497 7.500 7.430 7.463 892,011 -0.03(-0.40%)
Apr 04, 2011 7.433 7.550 7.426 7.493 2,924,299 +0.08(+1.08%)
Apr 01, 2011 7.350 7.450 7.320 7.413 780,946 +0.13(+1.79%)
Mar 31, 2011 7.316 7.316 7.266 7.283 687,985 -0.03(-0.41%)
Mar 30, 2011 7.320 7.346 7.259 7.313 1,560,286 +0.05(+0.64%)
Mar 29, 2011 7.256 7.279 7.226 7.266 899,168 +0.03(+0.42%)
Mar 28, 2011 7.206 7.259 7.179 7.236 869,666 +0.03(+0.42%)
Mar 25, 2011 7.219 7.223 7.136 7.206 1,872,218 +0.05(+0.75%)
Mar 24, 2011 7.243 7.249 7.092 7.153 1,003,441 -0.04(-0.56%)
Mar 23, 2011 7.223 7.256 7.122 7.193 807,297 -0.05(-0.74%)
Mar 22, 2011 7.263 7.303 7.213 7.246 1,887,499 -0.01(-0.18%)
Mar 21, 2011 7.256 7.279 7.189 7.259 1,355,751 +0.05(+0.74%)
Mar 18, 2011 7.122 7.233 7.086 7.206 1,728,278 +0.20(+2.91%)
Mar 17, 2011 7.072 7.122 6.979 7.002 1,645,793 +0.02(+0.34%)
Mar 16, 2011 7.019 7.079 6.922 6.979 2,598,842 -0.06(-0.85%)
Mar 15, 2011 7.183 7.082 7.022 7.039 1,632,260 -0.14(-2.00%)
Mar 14, 2011 7.279 7.296 7.126 7.183 1,289,323 -0.11(-1.47%)
Mar 11, 2011 7.376 7.453 7.283 7.290 1,345,633 -0.13(-1.76%)
Mar 10, 2011 7.527 7.567 7.376 7.420 2,377,254 -0.17(-2.20%)
Mar 09, 2011 7.634 7.667 7.550 7.587 1,441,591 -0.07(-0.87%)
Mar 08, 2011 7.684 7.757 7.620 7.654 1,013,295 -0.04(-0.56%)
Mar 07, 2011 7.861 7.914 7.670 7.697 1,440,953 -0.15(-1.92%)
Mar 04, 2011 7.807 7.854 7.667 7.847 2,056,764 +0.07(+0.86%)
Mar 03, 2011 7.597 7.851 7.587 7.781 1,574,600 +0.25(+3.37%)
Mar 02, 2011 7.513 7.620 7.500 7.527 1,467,112 +0.03(+0.36%)
Mar 01, 2011 7.607 7.642 7.490 7.500 1,138,893 -0.10(-1.36%)
Feb 28, 2011 7.413 7.707 7.413 7.604 1,550,590 +0.19(+2.57%)
Feb 25, 2011 7.390 7.470 7.360 7.413 1,172,089 +0.05(+0.73%)
Feb 24, 2011 7.219 7.378 7.219 7.360 1,502,918 +0.11(+1.47%)
Feb 23, 2011 7.423 7.587 7.219 7.253 2,343,211 -0.18(-2.43%)
Feb 22, 2011 7.650 7.697 7.403 7.433 1,768,323 -0.30(-3.93%)
Feb 18, 2011 7.650 7.867 7.604 7.737 3,352,768 +0.13(+1.76%)
Feb 17, 2011 7.477 7.637 7.457 7.604 2,520,506 +0.15(+1.97%)
Feb 16, 2011 7.434 7.486 7.394 7.457 2,010,920 +0.06(+0.75%)
Feb 15, 2011 7.414 7.509 7.378 7.401 1,249,855 -0.06(-0.75%)
Feb 14, 2011 7.276 7.476 7.250 7.457 2,341,376 +0.13(+1.79%)
Feb 11, 2011 7.142 7.473 7.119 7.325 4,634,515 +0.29(+4.10%)
Feb 10, 2011 6.952 7.079 6.952 7.037 1,431,606 +0.04(+0.61%)
Feb 09, 2011 7.125 7.125 6.925 6.994 850,721 -0.12(-1.66%)
Feb 08, 2011 7.040 7.188 7.030 7.112 2,153,029 +0.04(+0.51%)
Feb 07, 2011 6.968 7.155 6.968 7.076 2,157,829 +0.10(+1.51%)
Feb 04, 2011 6.834 6.988 6.748 6.971 1,757,149 +0.18(+2.66%)
Feb 03, 2011 6.886 6.916 6.715 6.791 2,123,319 -0.12(-1.76%)
Feb 02, 2011 7.004 7.043 6.765 6.912 5,393,503 -0.07(-0.99%)
Feb 01, 2011 7.001 7.034 6.925 6.981 1,291,636 +0.04(+0.52%)
Jan 31, 2011 6.870 6.978 6.866 6.945 1,109,132 +0.07(+0.95%)
Jan 28, 2011 7.047 7.066 6.866 6.879 2,023,729 -0.13(-1.87%)
Jan 27, 2011 6.909 7.030 6.886 7.011 1,983,202 +0.09(+1.33%)
Jan 26, 2011 6.945 6.976 6.902 6.919 1,717,046 -0.05(-0.75%)
Jan 25, 2011 6.984 7.037 6.925 6.971 1,688,580 -0.03(-0.42%)
Jan 24, 2011 7.132 7.132 6.991 7.001 1,857,897 -0.11(-1.61%)
Jan 21, 2011 7.188 7.211 7.086 7.116 1,692,953 +0.00(+0.05%)
Jan 20, 2011 7.116 7.178 7.050 7.112 2,072,984 -0.05(-0.69%)
Jan 19, 2011 7.175 7.201 7.102 7.161 2,304,389 -0.10(-1.31%)
Jan 18, 2011 7.394 7.525 7.050 7.257 5,443,597 -0.38(-5.02%)
Jan 14, 2011 7.702 7.752 7.525 7.640 3,515,155 -0.27(-3.36%)
Jan 13, 2011 7.752 7.935 7.748 7.906 1,890,038 +0.13(+1.69%)
Jan 12, 2011 7.653 7.798 7.640 7.775 1,028,672 +0.16(+2.15%)
Jan 11, 2011 7.634 7.719 7.604 7.611 844,558 +0.02(+0.26%)
Jan 10, 2011 7.614 7.653 7.493 7.591 983,205 -0.02(-0.26%)
Jan 07, 2011 7.663 7.693 7.581 7.611 1,585,456 -0.01(-0.13%)
Jan 06, 2011 7.732 7.732 7.604 7.621 1,464,393 -0.11(-1.40%)
Jan 05, 2011 7.732 7.811 7.627 7.729 1,016,574 +0.00(+0.00%)
Jan 04, 2011 7.804 7.873 7.689 7.729 1,448,032 -0.10(-1.26%)
Jan 03, 2011 7.706 7.929 7.696 7.827 1,796,358 +0.18(+2.31%)
Dec 31, 2010 7.420 7.666 7.398 7.650 1,988,524 +0.20(+2.64%)
Dec 30, 2010 7.460 7.535 7.411 7.453 1,435,827 -0.03(-0.44%)
Dec 29, 2010 7.430 7.509 7.430 7.486 1,553,337 +0.04(+0.53%)
Dec 28, 2010 7.604 7.604 7.437 7.447 1,327,884 -0.16(-2.07%)
Dec 27, 2010 7.552 7.627 7.525 7.604 788,197 +0.01(+0.13%)
Dec 23, 2010 7.519 7.635 7.512 7.594 1,362,306 +0.02(+0.26%)
Dec 22, 2010 7.378 7.601 7.371 7.575 2,530,476 +0.20(+2.67%)
Dec 21, 2010 7.293 7.404 7.266 7.378 1,706,890 +0.07(+0.90%)
Dec 20, 2010 7.394 7.414 7.283 7.312 1,784,181 -0.10(-1.41%)
Dec 17, 2010 7.476 7.509 7.378 7.417 1,528,704 -0.09(-1.18%)
Dec 16, 2010 7.558 7.621 7.463 7.506 1,620,460 -0.06(-0.82%)
Dec 15, 2010 7.542 7.680 7.542 7.568 1,411,030 +0.00(+0.00%)
Dec 14, 2010 7.542 7.657 7.525 7.568 1,528,442 -0.04(-0.52%)
Dec 13, 2010 7.758 7.804 7.594 7.607 2,074,064 -0.17(-2.19%)
Dec 10, 2010 7.716 7.791 7.706 7.778 1,319,314 +0.02(+0.30%)
Dec 09, 2010 7.752 7.837 7.739 7.755 1,137,109 +0.05(+0.64%)
Dec 08, 2010 7.673 7.768 7.673 7.706 771,805 +0.01(+0.09%)
Dec 07, 2010 7.732 7.788 7.693 7.699 1,372,986 -0.00(-0.04%)
Dec 06, 2010 7.663 7.727 7.653 7.702 801,131 -0.02(-0.21%)
Dec 03, 2010 7.689 7.765 7.637 7.719 986,596 -0.04(-0.55%)
Dec 02, 2010 7.594 7.781 7.594 7.762 1,862,774 +0.16(+2.16%)
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.