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

Alliancebernstein Holding LP (NY: AB )

33.56 -0.15 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2012 4.972 4.972 4.892 4.903 432,586 -0.08(-1.68%)
May 30, 2012 5.078 5.078 4.972 4.987 298,265 -0.14(-2.81%)
May 29, 2012 5.131 5.184 5.078 5.131 235,422 +0.05(+0.90%)
May 25, 2012 5.139 5.158 5.013 5.086 584,805 -0.07(-1.40%)
May 24, 2012 5.108 5.229 5.063 5.158 638,726 +0.09(+1.80%)
May 23, 2012 5.070 5.116 4.918 5.067 509,507 -0.06(-1.19%)
May 22, 2012 5.226 5.253 5.120 5.127 379,398 -0.11(-2.10%)
May 21, 2012 5.238 5.297 5.162 5.238 269,172 +0.00(+0.00%)
May 18, 2012 5.367 5.386 5.226 5.238 347,406 -0.14(-2.61%)
May 17, 2012 5.470 5.546 5.348 5.378 486,428 -0.11(-1.94%)
May 16, 2012 5.542 5.686 5.470 5.485 364,931 -0.06(-1.03%)
May 15, 2012 5.591 5.614 5.466 5.542 480,787 -0.09(-1.62%)
May 14, 2012 5.542 5.675 5.530 5.633 472,134 +0.02(+0.41%)
May 11, 2012 5.603 5.711 5.527 5.610 393,492 -0.02(-0.40%)
May 10, 2012 5.454 5.770 5.390 5.633 897,817 +0.22(+4.15%)
May 09, 2012 5.298 5.454 5.279 5.409 341,265 +0.08(+1.57%)
May 08, 2012 5.325 5.370 5.277 5.325 400,897 -0.02(-0.35%)
May 07, 2012 5.217 5.377 5.176 5.344 475,223 +0.09(+1.70%)
May 04, 2012 5.239 5.288 5.090 5.254 527,835 +0.03(+0.50%)
May 03, 2012 5.254 5.374 5.165 5.228 967,669 +0.02(+0.36%)
May 02, 2012 5.359 5.411 5.198 5.209 589,247 -0.03(-0.50%)
May 01, 2012 5.247 5.321 5.198 5.236 785,217 -0.02(-0.43%)
Apr 30, 2012 5.243 5.295 5.131 5.258 895,709 -0.01(-0.28%)
Apr 27, 2012 5.344 5.351 5.254 5.273 349,566 -0.07(-1.33%)
Apr 26, 2012 5.344 5.347 5.277 5.344 358,822 -0.00(-0.07%)
Apr 25, 2012 5.370 5.392 5.299 5.347 359,808 +0.01(+0.28%)
Apr 24, 2012 5.262 5.411 5.258 5.333 349,796 +0.08(+1.56%)
Apr 23, 2012 5.247 5.269 5.224 5.250 561,056 -0.07(-1.33%)
Apr 20, 2012 5.280 5.396 5.250 5.321 284,000 +0.06(+1.13%)
Apr 19, 2012 5.329 5.336 5.243 5.262 289,364 -0.08(-1.47%)
Apr 18, 2012 5.441 5.482 5.288 5.340 411,050 -0.14(-2.52%)
Apr 17, 2012 5.523 5.594 5.407 5.478 355,375 -0.03(-0.47%)
Apr 16, 2012 5.568 5.638 5.457 5.504 261,165 -0.01(-0.27%)
Apr 13, 2012 5.392 5.612 5.247 5.519 854,092 +0.09(+1.72%)
Apr 12, 2012 5.362 5.448 5.224 5.426 573,683 +0.06(+1.04%)
Apr 11, 2012 5.385 5.389 5.333 5.370 285,843 +0.04(+0.70%)
Apr 10, 2012 5.515 5.661 5.280 5.333 854,414 -0.17(-3.05%)
Apr 09, 2012 5.530 5.586 5.478 5.500 482,579 -0.11(-1.93%)
Apr 05, 2012 5.691 5.754 5.609 5.609 446,761 -0.11(-1.96%)
Apr 04, 2012 5.750 5.799 5.635 5.721 470,239 -0.09(-1.54%)
Apr 03, 2012 5.803 5.911 5.769 5.810 577,714 -0.01(-0.26%)
Apr 02, 2012 5.792 5.889 5.758 5.825 610,056 +0.00(+0.00%)
Mar 30, 2012 5.777 5.877 5.698 5.825 680,874 +0.12(+2.16%)
Mar 29, 2012 5.762 5.762 5.653 5.702 291,819 -0.11(-1.93%)
Mar 28, 2012 5.881 5.897 5.736 5.814 370,165 -0.03(-0.45%)
Mar 27, 2012 5.877 5.911 5.840 5.840 423,509 -0.06(-0.95%)
Mar 26, 2012 5.784 5.933 5.732 5.896 793,714 +0.14(+2.46%)
Mar 23, 2012 5.512 5.780 5.512 5.754 842,492 +0.24(+4.33%)
Mar 22, 2012 5.627 5.639 5.456 5.515 765,770 -0.17(-2.95%)
Mar 21, 2012 5.676 5.777 5.642 5.683 523,596 +0.04(+0.79%)
Mar 20, 2012 5.579 5.653 5.579 5.639 613,698 +0.02(+0.40%)
Mar 19, 2012 5.627 5.691 5.519 5.616 626,368 +0.02(+0.33%)
Mar 16, 2012 5.586 5.635 5.545 5.597 584,697 -0.01(-0.20%)
Mar 15, 2012 5.627 5.702 5.590 5.609 1,146,952 -0.03(-0.46%)
Mar 14, 2012 5.821 5.821 5.553 5.635 850,703 -0.20(-3.39%)
Mar 13, 2012 5.792 5.859 5.708 5.833 1,067,708 +0.09(+1.49%)
Mar 12, 2012 5.683 5.788 5.631 5.747 743,624 -0.04(-0.65%)
Mar 09, 2012 5.713 5.801 5.672 5.784 1,358,834 +0.07(+1.24%)
Mar 08, 2012 5.590 5.717 5.550 5.713 1,159,145 +0.16(+2.89%)
Mar 07, 2012 5.411 5.586 5.288 5.553 1,222,873 +0.20(+3.69%)
Mar 06, 2012 5.418 5.418 5.318 5.355 705,397 -0.11(-2.05%)
Mar 05, 2012 5.288 5.497 5.193 5.467 1,227,785 +0.16(+2.95%)
Mar 02, 2012 5.355 5.362 5.217 5.310 603,689 -0.03(-0.49%)
Mar 01, 2012 5.224 5.362 5.209 5.336 1,001,550 +0.11(+2.14%)
Feb 29, 2012 5.221 5.280 5.198 5.224 529,695 +0.00(+0.07%)
Feb 28, 2012 5.221 5.269 5.165 5.221 722,518 -0.00(-0.07%)
Feb 27, 2012 5.153 5.254 5.041 5.224 937,393 +0.00(+0.00%)
Feb 24, 2012 5.295 5.299 5.213 5.224 753,780 -0.08(-1.55%)
Feb 23, 2012 4.922 5.318 4.918 5.306 1,750,890 +0.36(+7.24%)
Feb 22, 2012 4.956 4.974 4.855 4.948 1,834,336 -0.02(-0.45%)
Feb 21, 2012 5.068 5.086 4.907 4.971 1,789,951 -0.11(-2.13%)
Feb 17, 2012 5.150 5.168 4.997 5.079 1,954,489 -0.08(-1.52%)
Feb 16, 2012 5.060 5.194 5.049 5.157 1,535,179 +0.10(+2.07%)
Feb 15, 2012 5.127 5.164 5.049 5.053 1,400,878 -0.04(-0.73%)
Feb 14, 2012 5.171 5.197 5.005 5.090 2,355,723 -0.12(-2.27%)
Feb 13, 2012 5.334 5.349 5.086 5.208 3,120,475 -0.10(-1.88%)
Feb 10, 2012 5.918 6.033 5.297 5.308 3,510,919 -0.80(-13.08%)
Feb 09, 2012 6.040 6.170 5.985 6.107 1,153,468 +0.08(+1.35%)
Feb 08, 2012 6.037 6.148 5.992 6.025 583,713 -0.02(-0.37%)
Feb 07, 2012 6.011 6.074 5.959 6.048 763,373 -0.01(-0.12%)
Feb 06, 2012 6.085 6.118 5.911 6.055 784,571 -0.06(-0.91%)
Feb 03, 2012 5.985 6.195 5.953 6.111 1,770,307 +0.19(+3.19%)
Feb 02, 2012 5.696 5.929 5.674 5.922 1,213,826 +0.19(+3.36%)
Feb 01, 2012 5.670 5.730 5.622 5.730 912,856 +0.10(+1.77%)
Jan 31, 2012 5.559 5.663 5.537 5.630 836,966 +0.11(+2.01%)
Jan 30, 2012 5.534 5.582 5.489 5.519 908,466 -0.04(-0.73%)
Jan 27, 2012 5.526 5.589 5.526 5.559 657,614 +0.00(+0.00%)
Jan 26, 2012 5.500 5.596 5.497 5.559 944,871 +0.08(+1.49%)
Jan 25, 2012 5.648 5.741 5.474 5.478 1,356,813 -0.13(-2.24%)
Jan 24, 2012 5.637 5.670 5.585 5.604 751,704 -0.10(-1.81%)
Jan 23, 2012 5.582 5.744 5.515 5.707 1,065,338 +0.03(+0.52%)
Jan 20, 2012 5.755 5.774 5.578 5.678 1,285,232 -0.02(-0.32%)
Jan 19, 2012 5.419 5.763 5.411 5.696 2,498,940 +0.30(+5.48%)
Jan 18, 2012 5.371 5.419 5.330 5.400 1,217,544 -0.01(-0.21%)
Jan 17, 2012 5.374 5.445 5.326 5.411 975,608 +0.05(+0.90%)
Jan 13, 2012 5.323 5.363 5.286 5.363 805,129 -0.01(-0.21%)
Jan 12, 2012 5.411 5.439 5.178 5.374 1,279,146 -0.07(-1.22%)
Jan 11, 2012 5.556 5.633 5.407 5.441 881,203 -0.11(-2.06%)
Jan 10, 2012 5.522 5.622 5.511 5.556 1,936,506 +0.08(+1.42%)
Jan 09, 2012 5.504 5.562 5.437 5.478 1,648,043 -0.03(-0.47%)
Jan 06, 2012 5.463 5.619 5.430 5.504 1,817,292 +0.03(+0.54%)
Jan 05, 2012 5.215 5.485 5.178 5.474 1,940,370 +0.26(+4.96%)
Jan 04, 2012 4.986 5.286 4.975 5.215 1,516,070 +0.38(+7.80%)
Dec 30, 2011 4.883 4.916 4.831 4.838 940,503 -0.04(-0.91%)
Dec 29, 2011 4.849 4.922 4.816 4.883 928,934 +0.03(+0.69%)
Dec 28, 2011 4.883 4.912 4.812 4.849 810,057 -0.04(-0.91%)
Dec 27, 2011 4.975 5.008 4.879 4.894 1,089,337 -0.11(-2.29%)
Dec 23, 2011 4.934 5.008 4.934 5.008 942,579 +0.17(+3.52%)
Dec 21, 2011 4.993 4.997 4.753 4.838 919,293 -0.17(-3.40%)
Dec 20, 2011 4.879 5.023 4.879 5.008 1,647,799 +0.20(+4.07%)
Dec 19, 2011 4.812 4.920 4.587 4.812 2,300,315 -0.00(-0.08%)
Dec 16, 2011 4.827 4.875 4.698 4.816 1,476,604 +0.01(+0.15%)
Dec 15, 2011 4.786 4.853 4.738 4.809 1,642,974 +0.06(+1.17%)
Dec 14, 2011 4.820 4.871 4.735 4.753 1,263,112 -0.14(-2.95%)
Dec 13, 2011 5.030 5.049 4.834 4.897 1,800,470 -0.11(-2.29%)
Dec 12, 2011 4.868 5.045 4.853 5.012 1,879,059 +0.06(+1.27%)
Dec 09, 2011 4.879 5.042 4.864 4.949 2,340,770 +0.06(+1.13%)
Dec 08, 2011 4.897 4.971 4.827 4.894 2,379,817 -0.06(-1.12%)
Dec 07, 2011 4.960 5.001 4.905 4.949 1,256,288 -0.03(-0.67%)
Dec 06, 2011 4.956 5.056 4.942 4.982 1,092,254 +0.02(+0.37%)
Dec 05, 2011 4.960 5.045 4.905 4.964 1,198,108 +0.09(+1.74%)
Dec 02, 2011 4.956 4.968 4.857 4.879 1,268,381 -0.03(-0.53%)
Dec 01, 2011 4.934 4.953 4.853 4.905 893,823 -0.06(-1.12%)
Nov 30, 2011 4.993 4.993 4.816 4.960 1,419,365 +0.17(+3.47%)
Nov 29, 2011 4.820 4.864 4.742 4.794 991,791 -0.04(-0.84%)
Nov 28, 2011 4.831 4.982 4.735 4.834 1,158,558 +0.12(+2.51%)
Nov 25, 2011 4.698 4.809 4.672 4.716 393,514 +0.04(+0.87%)
Nov 23, 2011 4.790 4.801 4.609 4.675 1,341,165 -0.10(-2.17%)
Nov 22, 2011 4.831 4.849 4.749 4.779 1,025,699 -0.08(-1.60%)
Nov 21, 2011 4.816 4.923 4.816 4.857 1,313,005 -0.09(-1.72%)
Nov 18, 2011 4.901 5.053 4.883 4.942 993,162 +0.05(+1.06%)
Nov 17, 2011 4.812 4.942 4.812 4.890 1,336,569 +0.03(+0.53%)
Nov 16, 2011 4.908 4.908 4.823 4.864 1,053,586 -0.08(-1.65%)
Nov 15, 2011 4.857 4.971 4.838 4.945 1,059,106 +0.07(+1.36%)
Nov 14, 2011 4.871 4.905 4.812 4.879 1,035,669 -0.02(-0.45%)
Nov 11, 2011 4.912 4.953 4.812 4.901 936,847 +0.02(+0.46%)
Nov 10, 2011 4.831 4.990 4.809 4.879 1,323,141 +0.10(+2.01%)
Nov 09, 2011 4.809 4.927 4.760 4.783 1,174,623 -0.20(-4.08%)
Nov 08, 2011 4.953 5.023 4.905 4.986 1,348,787 +0.02(+0.37%)
Nov 07, 2011 4.945 5.008 4.879 4.968 956,456 -0.01(-0.22%)
Nov 04, 2011 5.045 5.047 4.927 4.979 998,715 -0.04(-0.81%)
Nov 03, 2011 5.067 5.097 4.949 5.019 958,870 +0.05(+1.04%)
Nov 02, 2011 5.080 5.080 4.862 4.968 888,862 +0.04(+0.81%)
Nov 01, 2011 5.062 5.084 4.848 4.928 1,471,058 -0.21(-4.16%)
Oct 31, 2011 5.218 5.410 5.102 5.142 945,305 -0.08(-1.53%)
Oct 28, 2011 5.211 5.283 5.105 5.222 1,179,275 -0.07(-1.37%)
Oct 27, 2011 5.258 5.461 5.142 5.294 1,390,088 +0.18(+3.48%)
Oct 26, 2011 5.276 5.363 4.942 5.116 1,660,697 -0.05(-1.05%)
Oct 25, 2011 5.193 5.243 5.084 5.171 1,202,794 -0.09(-1.79%)
Oct 24, 2011 5.218 5.272 5.193 5.265 870,084 +0.06(+1.19%)
Oct 21, 2011 5.189 5.240 5.040 5.203 893,583 +0.04(+0.70%)
Oct 20, 2011 5.247 5.262 5.073 5.167 968,408 -0.07(-1.38%)
Oct 19, 2011 5.269 5.330 5.189 5.240 592,910 -0.07(-1.23%)
Oct 18, 2011 5.116 5.385 5.105 5.305 941,689 +0.18(+3.54%)
Oct 17, 2011 5.189 5.211 5.066 5.124 808,325 -0.07(-1.26%)
Oct 14, 2011 5.156 5.207 5.044 5.189 517,595 +0.09(+1.78%)
Oct 13, 2011 5.142 5.142 4.888 5.098 1,073,304 -0.10(-1.89%)
Oct 12, 2011 5.037 5.283 5.026 5.196 1,293,600 +0.15(+3.02%)
Oct 11, 2011 4.989 5.091 4.971 5.044 773,510 -0.01(-0.14%)
Oct 10, 2011 5.022 5.087 4.939 5.051 1,201,488 +0.21(+4.27%)
Oct 07, 2011 5.073 5.076 4.779 4.844 714,965 -0.22(-4.37%)
Oct 06, 2011 5.051 5.087 4.954 5.066 986,707 -0.01(-0.14%)
Oct 05, 2011 5.037 5.113 4.873 5.073 682,550 +0.15(+2.95%)
Oct 04, 2011 4.583 4.942 4.558 4.928 1,330,550 +0.16(+3.35%)
Oct 03, 2011 4.942 5.004 4.761 4.768 870,180 -0.19(-3.74%)
Sep 30, 2011 5.203 5.211 4.953 4.953 761,814 -0.30(-5.73%)
Sep 29, 2011 5.214 5.305 5.128 5.254 504,948 +0.16(+3.21%)
Sep 28, 2011 5.367 5.396 5.084 5.091 506,073 -0.28(-5.27%)
Sep 27, 2011 5.272 5.463 5.236 5.374 729,711 +0.20(+3.86%)
Sep 26, 2011 5.120 5.185 5.080 5.174 1,167,695 +0.08(+1.49%)
Sep 23, 2011 5.022 5.174 4.939 5.098 1,768,005 +0.06(+1.15%)
Sep 22, 2011 5.269 5.269 4.957 5.040 1,100,598 -0.32(-5.89%)
Sep 21, 2011 5.635 5.686 5.316 5.356 832,235 -0.29(-5.20%)
Sep 20, 2011 5.592 5.728 5.592 5.650 1,638,055 +0.05(+0.97%)
Sep 19, 2011 5.624 5.686 5.523 5.595 619,179 -0.12(-2.10%)
Sep 16, 2011 5.795 5.878 5.632 5.715 973,418 -0.10(-1.75%)
Sep 15, 2011 5.962 6.024 5.690 5.817 1,948,476 -0.12(-2.08%)
Sep 14, 2011 6.067 6.067 5.878 5.940 998,427 -0.09(-1.44%)
Sep 13, 2011 6.042 6.074 5.980 6.027 951,988 +0.05(+0.79%)
Sep 12, 2011 5.897 6.009 5.802 5.980 690,217 +0.02(+0.30%)
Sep 09, 2011 6.078 6.111 5.915 5.962 782,712 -0.17(-2.78%)
Sep 08, 2011 6.154 6.169 6.071 6.132 975,741 +0.03(+0.42%)
Sep 07, 2011 6.074 6.169 6.005 6.107 792,236 +0.11(+1.88%)
Sep 06, 2011 6.002 6.045 5.846 5.994 1,032,093 -0.08(-1.37%)
Sep 02, 2011 6.078 6.180 6.049 6.078 973,903 -0.07(-1.06%)
Sep 01, 2011 6.169 6.169 6.042 6.143 531,992 -0.01(-0.12%)
Aug 31, 2011 6.169 6.270 6.027 6.151 1,188,441 -0.02(-0.29%)
Aug 30, 2011 5.958 6.263 5.958 6.169 2,696,561 +0.02(+0.35%)
Aug 29, 2011 5.838 6.216 5.806 6.147 1,205,497 +0.46(+8.04%)
Aug 26, 2011 5.454 5.726 5.352 5.690 471,646 +0.19(+3.36%)
Aug 25, 2011 5.570 5.733 5.421 5.505 657,946 -0.04(-0.65%)
Aug 24, 2011 5.269 5.570 5.269 5.541 1,120,421 +0.11(+2.00%)
Aug 23, 2011 5.305 5.443 5.254 5.432 853,640 +0.14(+2.60%)
Aug 22, 2011 5.403 5.447 5.225 5.294 852,011 +0.03(+0.62%)
Aug 19, 2011 5.330 5.334 5.164 5.262 941,891 +0.02(+0.35%)
Aug 18, 2011 5.084 5.265 4.968 5.243 1,517,340 +0.03(+0.49%)
Aug 17, 2011 5.193 5.262 5.131 5.218 865,909 +0.04(+0.84%)
Aug 16, 2011 5.262 5.305 5.127 5.174 627,108 -0.09(-1.72%)
Aug 15, 2011 5.272 5.375 5.229 5.265 824,846 +0.05(+0.97%)
Aug 12, 2011 5.479 5.541 5.171 5.214 832,094 -0.14(-2.64%)
Aug 11, 2011 4.964 5.439 4.959 5.356 1,248,734 +0.41(+8.29%)
Aug 10, 2011 5.076 5.233 4.899 4.946 1,852,781 -0.27(-5.15%)
Aug 09, 2011 5.479 6.677 5.058 5.214 2,464,272 +0.08(+1.48%)
Aug 08, 2011 5.479 5.643 4.808 5.138 3,865,141 -0.57(-9.98%)
Aug 05, 2011 5.574 5.762 5.399 5.708 2,551,894 +0.19(+3.42%)
Aug 04, 2011 5.842 5.973 5.490 5.519 2,881,838 -0.37(-6.28%)
Aug 03, 2011 5.751 5.921 5.644 5.889 981,323 +0.10(+1.72%)
Aug 02, 2011 5.921 5.921 5.744 5.790 2,467,066 -0.15(-2.57%)
Aug 01, 2011 6.099 6.138 5.868 5.943 1,068,342 -0.10(-1.65%)
Jul 29, 2011 6.223 6.305 5.829 6.042 1,875,797 -0.25(-3.90%)
Jul 28, 2011 6.348 6.442 6.287 6.287 1,458,861 -0.05(-0.73%)
Jul 27, 2011 6.575 6.579 6.319 6.334 1,243,114 -0.27(-4.04%)
Jul 26, 2011 6.600 6.653 6.575 6.600 602,624 -0.02(-0.38%)
Jul 25, 2011 6.536 6.636 6.486 6.625 835,872 +0.01(+0.11%)
Jul 22, 2011 6.641 6.668 6.614 6.618 651,902 +0.02(+0.32%)
Jul 21, 2011 6.412 6.659 6.412 6.597 813,748 +0.18(+2.88%)
Jul 20, 2011 6.408 6.497 6.397 6.412 599,110 +0.00(+0.06%)
Jul 19, 2011 6.401 6.440 6.366 6.408 837,157 +0.03(+0.45%)
Jul 18, 2011 6.525 6.525 6.358 6.380 1,165,693 -0.19(-2.87%)
Jul 15, 2011 6.618 6.661 6.492 6.568 926,433 +0.00(+0.05%)
Jul 14, 2011 6.842 6.895 6.550 6.565 1,338,338 -0.27(-3.95%)
Jul 13, 2011 7.037 7.098 6.778 6.835 1,468,655 -0.23(-3.27%)
Jul 12, 2011 7.080 7.187 7.037 7.066 1,088,856 -0.06(-0.80%)
Jul 11, 2011 6.995 7.204 6.966 7.123 1,716,055 +0.01(+0.10%)
Jul 08, 2011 7.005 7.126 6.959 7.115 999,316 +0.01(+0.15%)
Jul 07, 2011 6.856 7.162 6.824 7.105 1,503,395 +0.31(+4.60%)
Jul 06, 2011 6.824 6.874 6.742 6.792 697,634 -0.06(-0.83%)
Jul 05, 2011 7.243 7.243 6.813 6.849 1,182,828 -0.10(-1.48%)
Jul 01, 2011 6.906 6.959 6.817 6.952 1,139,999 +0.04(+0.62%)
Jun 30, 2011 6.963 7.019 6.888 6.909 1,046,053 -0.04(-0.56%)
Jun 29, 2011 6.810 6.966 6.785 6.948 860,212 +0.20(+2.89%)
Jun 28, 2011 6.721 6.796 6.678 6.753 691,503 +0.06(+0.96%)
Jun 27, 2011 6.657 6.735 6.550 6.689 1,299,879 +0.01(+0.11%)
Jun 24, 2011 6.849 6.849 6.664 6.682 567,722 -0.10(-1.52%)
Jun 23, 2011 6.764 6.817 6.657 6.785 997,743 -0.11(-1.60%)
Jun 22, 2011 6.906 6.945 6.835 6.895 863,335 -0.00(-0.05%)
Jun 21, 2011 6.760 6.927 6.760 6.899 1,149,880 +0.13(+1.94%)
Jun 20, 2011 6.808 6.813 6.753 6.767 394,666 +0.01(+0.11%)
Jun 17, 2011 6.707 6.849 6.707 6.760 663,868 +0.06(+0.96%)
Jun 16, 2011 6.824 6.856 6.689 6.696 1,170,760 -0.10(-1.52%)
Jun 15, 2011 6.863 6.924 6.796 6.799 993,652 -0.14(-2.00%)
Jun 14, 2011 6.941 7.034 6.938 6.938 731,690 +0.07(+0.98%)
Jun 13, 2011 6.892 6.963 6.845 6.870 894,749 -0.05(-0.72%)
Jun 10, 2011 6.796 6.977 6.796 6.920 1,374,225 +0.01(+0.10%)
Jun 09, 2011 6.824 6.970 6.820 6.913 676,611 +0.08(+1.14%)
Jun 08, 2011 6.842 6.895 6.788 6.835 1,162,640 -0.04(-0.62%)
Jun 07, 2011 6.895 6.948 6.863 6.877 1,762,569 +0.00(+0.00%)
Jun 06, 2011 6.963 7.108 6.838 6.877 2,535,653 -0.12(-1.68%)
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.