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

Iac Inc (NQ: IAC )

54.07 -0.29 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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, 2012 10.58 10.58 10.32 10.39 6,083,461 -0.18(-1.69%)
Oct 26, 2012 10.64 10.57 10.57 10.57 5,025,546 -0.24(-2.23%)
Oct 25, 2012 10.61 10.87 10.46 10.81 9,288,261 +0.49(+4.79%)
Oct 24, 2012 11.49 11.60 9.683 10.32 31,273,542 -0.95(-8.41%)
Oct 23, 2012 11.39 11.45 11.21 11.26 4,874,919 -0.06(-0.53%)
Oct 19, 2012 11.38 11.38 11.21 11.32 3,549,106 +0.01(+0.06%)
Oct 18, 2012 11.72 11.77 11.22 11.32 7,722,515 -0.43(-3.66%)
Oct 17, 2012 11.79 11.82 11.68 11.75 2,778,536 -0.07(-0.62%)
Oct 16, 2012 11.83 11.94 11.73 11.82 3,612,251 +0.03(+0.24%)
Oct 15, 2012 11.60 11.79 11.44 11.79 2,945,067 +0.28(+2.47%)
Oct 12, 2012 11.48 11.60 11.46 11.51 1,822,272 -0.02(-0.19%)
Oct 11, 2012 11.50 11.57 11.39 11.53 2,874,980 +0.20(+1.74%)
Oct 10, 2012 11.43 11.43 11.29 11.33 1,531,716 -0.06(-0.57%)
Oct 09, 2012 11.50 11.50 11.28 11.40 2,492,996 -0.14(-1.21%)
Oct 08, 2012 11.56 11.60 11.46 11.54 1,483,155 -0.05(-0.45%)
Oct 05, 2012 11.57 11.71 11.55 11.59 1,901,075 +0.04(+0.34%)
Oct 04, 2012 11.56 11.66 11.53 11.55 2,200,789 +0.03(+0.26%)
Oct 03, 2012 11.35 11.54 11.35 11.52 2,176,713 +0.18(+1.57%)
Oct 02, 2012 11.36 11.44 11.31 11.34 2,716,856 +0.04(+0.34%)
Oct 01, 2012 11.36 11.40 11.24 11.30 4,393,151 +0.11(+1.02%)
Sep 28, 2012 11.18 11.21 11.06 11.19 2,883,197 +0.01(+0.06%)
Sep 27, 2012 11.14 11.24 11.02 11.18 2,961,084 +0.09(+0.83%)
Sep 26, 2012 11.34 11.36 10.98 11.09 3,669,081 -0.23(-2.07%)
Sep 25, 2012 11.24 11.41 11.21 11.32 5,320,881 +0.11(+0.94%)
Sep 24, 2012 11.40 11.43 11.20 11.22 2,886,269 -0.22(-1.92%)
Sep 21, 2012 11.78 11.82 11.42 11.44 5,123,888 -0.17(-1.46%)
Sep 20, 2012 11.32 11.62 11.24 11.61 5,454,635 +0.28(+2.51%)
Sep 19, 2012 11.19 11.37 11.10 11.32 3,797,428 +0.19(+1.72%)
Sep 18, 2012 11.13 11.16 10.98 11.13 3,482,754 -0.03(-0.23%)
Sep 17, 2012 11.31 11.39 11.13 11.16 2,852,891 -0.16(-1.39%)
Sep 14, 2012 11.25 11.34 11.23 11.31 2,428,725 +0.11(+1.00%)
Sep 13, 2012 11.03 11.27 10.95 11.20 3,462,233 +0.15(+1.34%)
Sep 12, 2012 11.21 11.29 11.03 11.05 4,861,853 -0.16(-1.42%)
Sep 11, 2012 11.09 11.25 11.06 11.21 3,528,454 +0.18(+1.60%)
Sep 10, 2012 11.05 11.11 10.95 11.04 3,147,173 -0.01(-0.08%)
Sep 07, 2012 11.19 11.20 10.92 11.05 5,523,568 -0.14(-1.27%)
Sep 06, 2012 11.13 11.35 11.12 11.19 5,307,507 +0.12(+1.13%)
Sep 05, 2012 11.15 11.18 11.04 11.06 3,167,271 -0.13(-1.13%)
Sep 04, 2012 11.07 11.26 10.98 11.19 3,404,830 +0.05(+0.44%)
Aug 31, 2012 11.20 11.33 11.08 11.14 3,964,067 -0.01(-0.10%)
Aug 30, 2012 11.17 11.23 11.11 11.15 1,597,844 -0.07(-0.65%)
Aug 29, 2012 11.23 11.25 11.09 11.22 2,731,486 +0.07(+0.60%)
Aug 27, 2012 11.18 11.28 11.10 11.16 3,608,398 +0.09(+0.81%)
Aug 24, 2012 11.03 11.17 10.96 11.07 3,634,247 +0.04(+0.39%)
Aug 23, 2012 11.11 11.14 10.93 11.02 2,911,340 -0.08(-0.75%)
Aug 22, 2012 11.13 11.19 10.91 11.11 3,250,165 -0.05(-0.40%)
Aug 21, 2012 11.25 11.28 11.13 11.15 2,561,376 -0.09(-0.78%)
Aug 20, 2012 11.22 11.28 11.15 11.24 1,679,449 -0.00(-0.04%)
Aug 17, 2012 11.28 11.33 11.22 11.25 1,920,051 -0.03(-0.30%)
Aug 16, 2012 11.36 11.38 11.24 11.28 3,306,497 +0.00(+0.04%)
Aug 15, 2012 11.11 11.35 11.10 11.28 4,180,328 +0.16(+1.45%)
Aug 14, 2012 11.21 11.33 11.09 11.11 3,713,627 -0.04(-0.35%)
Aug 13, 2012 11.14 11.25 11.02 11.15 2,865,785 -0.08(-0.74%)
Aug 10, 2012 11.04 11.25 11.01 11.24 3,561,849 +0.19(+1.69%)
Aug 09, 2012 11.14 11.19 11.04 11.05 3,293,897 -0.08(-0.69%)
Aug 08, 2012 11.32 11.32 11.11 11.13 4,433,815 -0.17(-1.48%)
Aug 07, 2012 11.52 11.54 11.28 11.29 4,375,893 -0.14(-1.20%)
Aug 06, 2012 11.41 11.53 11.26 11.43 5,393,718 +0.03(+0.28%)
Aug 03, 2012 11.29 11.45 11.22 11.40 2,624,668 +0.30(+2.71%)
Aug 02, 2012 11.23 11.37 11.07 11.10 4,059,391 -0.17(-1.47%)
Aug 01, 2012 11.35 11.42 11.26 11.26 2,824,251 -0.03(-0.27%)
Jul 31, 2012 11.52 11.57 11.27 11.29 3,365,559 -0.14(-1.20%)
Jul 30, 2012 11.61 11.61 11.36 11.43 4,484,945 -0.13(-1.12%)
Jul 27, 2012 11.39 11.64 11.22 11.56 7,683,429 +0.16(+1.38%)
Jul 26, 2012 11.14 11.47 11.03 11.40 6,290,510 +0.42(+3.79%)
Jul 25, 2012 10.73 11.28 10.56 10.99 15,520,351 +0.62(+5.96%)
Jul 24, 2012 10.41 10.41 10.15 10.37 7,165,266 +0.03(+0.31%)
Jul 23, 2012 10.25 10.36 10.14 10.34 3,929,183 -0.09(-0.84%)
Jul 20, 2012 10.42 10.45 10.33 10.43 2,765,933 +0.01(+0.12%)
Jul 19, 2012 10.59 10.64 10.39 10.41 5,757,395 -0.09(-0.82%)
Jul 18, 2012 10.30 10.52 10.24 10.50 3,867,200 +0.21(+2.02%)
Jul 17, 2012 10.24 10.34 10.24 10.29 4,132,577 +0.05(+0.50%)
Jul 16, 2012 10.03 10.27 9.979 10.24 11,026,658 +0.24(+2.45%)
Jul 13, 2012 9.770 10.02 9.770 9.994 4,672,264 +0.17(+1.77%)
Jul 12, 2012 10.02 10.07 9.792 9.820 6,068,783 -0.29(-2.89%)
Jul 11, 2012 10.13 10.22 10.05 10.11 3,708,816 -0.08(-0.76%)
Jul 10, 2012 10.16 10.30 10.11 10.19 6,078,691 +0.03(+0.30%)
Jul 09, 2012 10.00 10.18 9.964 10.16 5,635,898 +0.16(+1.59%)
Jul 06, 2012 10.06 10.14 9.957 10.00 4,824,900 -0.12(-1.15%)
Jul 05, 2012 10.02 10.20 10.01 10.12 5,087,598 +0.11(+1.07%)
Jul 03, 2012 9.768 10.01 9.700 10.01 2,433,757 +0.25(+2.57%)
Jul 02, 2012 9.850 9.929 9.721 9.758 4,855,232 -0.03(-0.33%)
Jun 29, 2012 9.751 9.800 9.683 9.790 3,529,663 +0.27(+2.84%)
Jun 28, 2012 9.740 9.794 9.448 9.519 4,201,961 -0.27(-2.81%)
Jun 27, 2012 9.794 9.934 9.764 9.794 3,916,434 +0.04(+0.44%)
Jun 26, 2012 9.511 9.807 9.504 9.751 3,258,170 +0.22(+2.32%)
Jun 25, 2012 9.650 9.740 9.519 9.530 2,995,001 -0.24(-2.44%)
Jun 22, 2012 9.715 9.833 9.706 9.768 6,582,036 +0.12(+1.27%)
Jun 21, 2012 9.790 9.867 9.627 9.646 3,713,306 -0.06(-0.58%)
Jun 20, 2012 9.794 9.803 9.644 9.702 2,437,162 -0.11(-1.16%)
Jun 19, 2012 9.927 9.981 9.775 9.816 3,630,367 -0.10(-1.02%)
Jun 18, 2012 9.779 9.998 9.719 9.916 2,857,970 +0.07(+0.74%)
Jun 15, 2012 9.768 9.908 9.715 9.843 4,124,761 +0.10(+1.01%)
Jun 14, 2012 9.680 9.781 9.609 9.745 3,778,951 +0.09(+0.89%)
Jun 13, 2012 9.730 9.816 9.601 9.659 4,546,211 -0.08(-0.84%)
Jun 12, 2012 9.657 9.751 9.569 9.740 2,926,688 +0.15(+1.54%)
Jun 11, 2012 9.785 9.835 9.592 9.592 2,658,209 -0.12(-1.28%)
Jun 08, 2012 9.652 9.727 9.590 9.717 2,065,389 -0.03(-0.29%)
Jun 07, 2012 9.936 9.977 9.721 9.745 1,875,234 -0.07(-0.68%)
Jun 06, 2012 9.633 9.923 9.603 9.811 3,893,177 +0.28(+2.90%)
Jun 05, 2012 9.412 9.547 9.385 9.534 2,320,383 +0.09(+0.93%)
Jun 04, 2012 9.493 9.569 9.347 9.446 3,166,972 -0.02(-0.16%)
Jun 01, 2012 9.521 9.571 9.444 9.461 4,254,699 -0.18(-1.89%)
May 31, 2012 9.687 9.817 9.601 9.644 7,029,352 -0.05(-0.55%)
May 30, 2012 9.725 9.753 9.627 9.697 3,065,923 -0.14(-1.44%)
May 29, 2012 9.687 9.880 9.607 9.839 4,222,666 +0.24(+2.46%)
May 25, 2012 9.639 9.735 9.562 9.603 2,716,038 -0.02(-0.18%)
May 24, 2012 9.753 9.843 9.577 9.620 4,119,479 -0.11(-1.08%)
May 23, 2012 9.652 9.755 9.566 9.725 3,134,623 +0.02(+0.15%)
May 22, 2012 9.672 9.886 9.618 9.710 6,200,188 +0.09(+0.89%)
May 21, 2012 9.453 9.658 9.232 9.624 8,636,755 +0.16(+1.66%)
May 18, 2012 9.768 9.796 9.431 9.468 5,552,032 -0.26(-2.65%)
May 17, 2012 10.17 10.23 9.695 9.725 4,471,866 -0.47(-4.59%)
May 16, 2012 10.34 10.44 10.17 10.19 3,880,871 -0.10(-1.00%)
May 15, 2012 10.28 10.40 10.22 10.30 3,772,229 +0.07(+0.71%)
May 14, 2012 10.37 10.37 10.21 10.22 2,312,306 -0.19(-1.85%)
May 11, 2012 10.44 10.55 10.37 10.42 2,429,658 -0.04(-0.42%)
May 10, 2012 10.55 10.62 10.45 10.46 3,457,903 -0.06(-0.53%)
May 09, 2012 10.38 10.60 10.30 10.52 5,598,008 +0.02(+0.20%)
May 08, 2012 10.44 10.56 10.28 10.49 4,869,693 -0.04(-0.41%)
May 07, 2012 10.49 10.68 10.49 10.54 6,155,699 -0.08(-0.79%)
May 04, 2012 10.76 10.86 10.62 10.62 4,472,303 -0.21(-1.92%)
May 03, 2012 11.02 11.10 10.70 10.83 10,001,728 +0.02(+0.22%)
May 02, 2012 10.73 11.33 9.956 10.81 24,395,968 +0.35(+3.32%)
May 01, 2012 10.30 10.62 10.30 10.46 8,072,778 +0.13(+1.23%)
Apr 30, 2012 10.46 10.57 10.32 10.33 6,325,371 -0.20(-1.85%)
Apr 27, 2012 10.07 10.55 10.05 10.53 9,225,085 +0.49(+4.90%)
Apr 26, 2012 10.04 10.19 10.00 10.04 4,666,256 -0.04(-0.40%)
Apr 25, 2012 9.862 10.08 9.862 10.08 3,991,686 +0.31(+3.14%)
Apr 24, 2012 9.920 9.948 9.739 9.769 4,974,903 -0.12(-1.26%)
Apr 23, 2012 10.08 10.15 9.763 9.894 8,995,680 -0.28(-2.78%)
Apr 20, 2012 10.34 10.35 10.16 10.18 7,388,957 -0.15(-1.47%)
Apr 19, 2012 10.55 10.59 10.26 10.33 5,180,540 -0.19(-1.79%)
Apr 18, 2012 10.48 10.55 10.43 10.52 3,550,417 -0.01(-0.12%)
Apr 17, 2012 10.64 10.72 10.49 10.53 4,156,400 -0.02(-0.16%)
Apr 16, 2012 10.60 10.64 10.47 10.55 3,309,179 -0.05(-0.49%)
Apr 13, 2012 10.49 10.64 10.46 10.60 3,888,378 +0.08(+0.71%)
Apr 12, 2012 10.37 10.54 10.37 10.52 11,975,492 +0.16(+1.57%)
Apr 11, 2012 10.31 10.43 10.29 10.36 2,697,977 +0.15(+1.43%)
Apr 10, 2012 10.44 10.57 10.22 10.22 3,997,055 -0.19(-1.81%)
Apr 09, 2012 10.33 10.50 10.26 10.40 3,699,295 -0.08(-0.74%)
Apr 05, 2012 10.37 10.52 10.37 10.48 2,537,010 +0.12(+1.12%)
Apr 04, 2012 10.46 10.49 10.26 10.37 5,147,544 -0.17(-1.65%)
Apr 03, 2012 10.56 10.64 10.53 10.54 4,222,051 -0.08(-0.71%)
Apr 02, 2012 10.53 10.68 10.41 10.61 6,374,282 +0.08(+0.77%)
Mar 30, 2012 10.51 10.64 10.47 10.53 4,014,084 +0.04(+0.41%)
Mar 29, 2012 10.47 10.53 10.40 10.49 3,781,104 -0.02(-0.18%)
Mar 28, 2012 10.59 10.66 10.41 10.51 8,867,471 -0.29(-2.68%)
Mar 27, 2012 10.86 10.95 10.78 10.80 4,141,910 -0.07(-0.67%)
Mar 26, 2012 10.69 10.92 10.65 10.87 4,702,379 +0.27(+2.57%)
Mar 23, 2012 10.52 10.62 10.39 10.60 7,106,926 +0.06(+0.61%)
Mar 22, 2012 10.57 10.68 10.49 10.54 3,591,415 -0.09(-0.83%)
Mar 21, 2012 10.59 10.69 10.58 10.62 3,420,759 +0.04(+0.34%)
Mar 20, 2012 10.64 10.69 10.53 10.59 3,170,191 -0.14(-1.30%)
Mar 19, 2012 10.72 10.82 10.66 10.73 5,782,305 +0.06(+0.52%)
Mar 16, 2012 10.54 10.81 10.52 10.67 5,719,934 +0.20(+1.86%)
Mar 15, 2012 10.52 10.66 10.42 10.48 4,537,698 -0.06(-0.57%)
Mar 14, 2012 10.53 10.64 10.47 10.54 2,942,948 -0.05(-0.49%)
Mar 13, 2012 10.39 10.59 10.37 10.59 2,913,751 +0.24(+2.28%)
Mar 12, 2012 10.44 10.47 10.28 10.35 2,925,919 -0.09(-0.84%)
Mar 09, 2012 10.31 10.45 10.31 10.44 4,043,421 +0.13(+1.27%)
Mar 08, 2012 10.18 10.33 10.16 10.31 4,460,060 +0.25(+2.50%)
Mar 07, 2012 9.943 10.07 9.903 10.06 3,218,282 +0.11(+1.12%)
Mar 06, 2012 9.870 9.969 9.789 9.945 4,184,437 +0.00(+0.02%)
Mar 05, 2012 10.01 10.05 9.930 9.943 3,553,083 -0.11(-1.05%)
Mar 02, 2012 10.06 10.22 10.01 10.05 3,518,773 -0.08(-0.83%)
Mar 01, 2012 9.990 10.28 9.960 10.13 8,322,675 +0.35(+3.55%)
Feb 29, 2012 9.827 9.926 9.780 9.784 4,051,861 -0.03(-0.26%)
Feb 28, 2012 9.752 9.941 9.742 9.810 3,201,174 +0.05(+0.46%)
Feb 27, 2012 9.630 9.782 9.589 9.765 2,588,918 +0.07(+0.71%)
Feb 24, 2012 9.769 9.830 9.666 9.697 3,218,687 -0.07(-0.75%)
Feb 23, 2012 9.838 9.842 9.714 9.769 3,243,103 -0.06(-0.63%)
Feb 22, 2012 9.838 10.01 9.776 9.832 3,483,778 -0.03(-0.30%)
Feb 21, 2012 9.879 9.924 9.735 9.862 3,618,530 +0.03(+0.33%)
Feb 17, 2012 9.924 10.04 9.810 9.830 3,399,992 -0.07(-0.74%)
Feb 16, 2012 9.677 9.924 9.621 9.903 7,085,600 +0.24(+2.53%)
Feb 15, 2012 9.570 9.900 9.476 9.658 6,218,093 +0.15(+1.60%)
Feb 14, 2012 9.594 9.596 9.398 9.506 3,772,571 -0.11(-1.14%)
Feb 13, 2012 9.662 9.669 9.544 9.615 3,326,754 -0.05(-0.48%)
Feb 10, 2012 9.644 9.783 9.575 9.661 3,152,642 -0.07(-0.71%)
Feb 09, 2012 9.721 9.875 9.564 9.729 3,626,240 +0.03(+0.31%)
Feb 08, 2012 9.764 9.839 9.667 9.699 3,379,984 -0.08(-0.85%)
Feb 07, 2012 9.704 9.807 9.704 9.783 2,874,052 +0.05(+0.55%)
Feb 06, 2012 9.736 9.790 9.676 9.729 4,294,799 -0.09(-0.94%)
Feb 03, 2012 9.968 10.01 9.764 9.822 6,702,524 -0.09(-0.93%)
Feb 02, 2012 9.927 10.05 9.817 9.914 8,153,926 +0.10(+0.98%)
Feb 01, 2012 9.650 10.28 9.515 9.817 25,362,186 +0.58(+6.29%)
Jan 31, 2012 9.294 9.346 9.142 9.236 5,114,934 -0.01(-0.14%)
Jan 30, 2012 8.964 9.318 8.940 9.249 6,720,659 +0.22(+2.47%)
Jan 27, 2012 8.863 9.073 8.837 9.026 6,249,402 +0.13(+1.47%)
Jan 26, 2012 9.045 9.127 8.890 8.895 4,650,821 -0.15(-1.61%)
Jan 25, 2012 9.155 9.155 8.940 9.041 3,633,538 -0.09(-1.03%)
Jan 24, 2012 8.996 9.176 8.904 9.135 2,759,800 +0.11(+1.16%)
Jan 23, 2012 9.026 9.127 8.981 9.030 2,698,261 -0.00(-0.05%)
Jan 20, 2012 9.054 9.054 8.934 9.035 3,169,103 -0.04(-0.43%)
Jan 19, 2012 9.189 9.228 9.048 9.073 4,734,604 -0.05(-0.59%)
Jan 18, 2012 9.065 9.135 8.891 9.127 3,270,004 +0.19(+2.16%)
Jan 17, 2012 9.005 9.108 8.912 8.934 3,052,776 +0.00(+0.02%)
Jan 13, 2012 8.962 9.108 8.857 8.932 2,977,350 -0.06(-0.67%)
Jan 12, 2012 8.953 9.075 8.846 8.992 4,572,639 +0.11(+1.18%)
Jan 11, 2012 8.822 8.917 8.782 8.887 3,572,987 +0.02(+0.17%)
Jan 10, 2012 9.005 9.020 8.764 8.872 4,264,811 -0.02(-0.22%)
Jan 09, 2012 9.052 9.052 8.835 8.891 6,118,573 -0.11(-1.17%)
Jan 06, 2012 9.005 9.159 8.949 8.996 3,373,092 -0.01(-0.14%)
Jan 05, 2012 8.972 9.011 8.882 9.009 3,592,199 +0.04(+0.45%)
Jan 04, 2012 9.105 9.116 8.955 8.968 3,420,316 -0.17(-1.83%)
Dec 30, 2011 9.140 9.174 8.962 9.135 2,709,201 +0.01(+0.07%)
Dec 29, 2011 9.157 9.165 9.080 9.129 2,694,027 +0.01(+0.14%)
Dec 28, 2011 9.185 9.213 9.105 9.116 2,948,508 -0.08(-0.86%)
Dec 27, 2011 9.105 9.281 9.003 9.196 1,667,641 +0.07(+0.75%)
Dec 23, 2011 9.063 9.163 9.011 9.127 1,761,263 +0.12(+1.36%)
Dec 21, 2011 8.921 9.028 8.874 9.005 2,707,606 +0.02(+0.24%)
Dec 20, 2011 8.925 9.022 8.844 8.983 2,920,315 +0.19(+2.12%)
Dec 19, 2011 8.949 8.979 8.794 8.797 3,812,971 -0.11(-1.23%)
Dec 16, 2011 8.709 8.930 8.709 8.906 4,684,936 +0.21(+2.37%)
Dec 15, 2011 8.535 8.726 8.533 8.700 4,620,021 +0.12(+1.45%)
Dec 14, 2011 8.642 8.726 8.415 8.576 5,003,643 -0.05(-0.52%)
Dec 13, 2011 8.885 8.908 8.621 8.621 5,576,450 -0.19(-2.17%)
Dec 12, 2011 8.863 8.932 8.784 8.812 6,210,483 -0.15(-1.65%)
Dec 09, 2011 9.013 9.043 8.932 8.960 6,409,427 -0.01(-0.12%)
Dec 08, 2011 9.015 9.135 8.951 8.970 9,222,061 -0.08(-0.85%)
Dec 07, 2011 9.339 9.348 9.000 9.048 5,996,571 -0.26(-2.81%)
Dec 06, 2011 9.266 9.339 9.258 9.309 2,972,757 +0.04(+0.39%)
Dec 05, 2011 9.208 9.337 9.163 9.273 4,948,684 +0.17(+1.86%)
Dec 02, 2011 9.125 9.187 9.056 9.103 3,881,118 +0.06(+0.64%)
Dec 01, 2011 8.934 9.079 8.930 9.045 2,959,961 +0.06(+0.72%)
Nov 30, 2011 8.829 9.009 8.794 8.981 4,670,252 +0.27(+3.15%)
Nov 29, 2011 8.745 8.790 8.632 8.707 4,283,398 -0.02(-0.17%)
Nov 28, 2011 8.640 8.754 8.533 8.722 4,813,168 +0.36(+4.34%)
Nov 25, 2011 8.383 8.492 8.325 8.359 1,135,064 -0.05(-0.54%)
Nov 23, 2011 8.471 8.514 8.310 8.404 3,071,695 -0.14(-1.68%)
Nov 22, 2011 8.559 8.608 8.469 8.548 4,094,564 -0.04(-0.47%)
Nov 21, 2011 8.722 8.734 8.462 8.589 4,568,092 -0.29(-3.21%)
Nov 18, 2011 8.932 8.942 8.812 8.874 4,564,072 -0.00(-0.02%)
Nov 17, 2011 8.855 8.932 8.782 8.876 4,646,601 -0.00(-0.05%)
Nov 16, 2011 8.953 9.112 8.870 8.880 5,420,071 -0.11(-1.17%)
Nov 15, 2011 8.863 9.054 8.801 8.985 5,181,277 +0.14(+1.55%)
Nov 14, 2011 8.799 8.951 8.784 8.848 2,821,830 -0.03(-0.36%)
Nov 11, 2011 8.878 8.962 8.779 8.880 4,266,023 +0.08(+0.88%)
Nov 10, 2011 8.880 8.893 8.749 8.803 4,432,964 -0.04(-0.45%)
Nov 09, 2011 9.025 9.063 8.806 8.843 5,559,576 -0.29(-3.15%)
Nov 08, 2011 9.173 9.235 9.020 9.130 6,474,150 -0.05(-0.49%)
Nov 07, 2011 9.138 9.406 9.089 9.175 8,053,391 -0.18(-1.90%)
Nov 04, 2011 8.954 9.376 8.772 9.353 6,841,750 +0.45(+5.00%)
Nov 03, 2011 8.808 9.350 8.804 8.907 15,930,011 +0.42(+5.00%)
Nov 02, 2011 8.587 8.674 8.242 8.482 8,820,175 -0.04(-0.48%)
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.