Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
7-10 Year Treasury Bond Ishares ETF
(NY:
IEF
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2012
86.85
86.86
86.74
86.77
699,356
-0.02(-0.02%)
Nov 29, 2012
86.70
86.82
86.65
86.79
1,020,851
+0.09(+0.10%)
Nov 28, 2012
86.75
86.83
86.66
86.70
1,325,912
+0.11(+0.13%)
Nov 27, 2012
86.45
86.60
86.40
86.59
726,014
+0.20(+0.23%)
Nov 26, 2012
86.45
86.55
86.37
86.39
1,908,786
+0.14(+0.17%)
Nov 23, 2012
86.29
86.30
86.24
86.25
584,179
-0.05(-0.06%)
Nov 21, 2012
86.29
86.36
86.26
86.29
365,381
-0.13(-0.15%)
Nov 20, 2012
86.64
86.69
86.42
86.42
1,217,057
-0.36(-0.41%)
Nov 19, 2012
86.71
86.79
86.68
86.78
893,122
-0.18(-0.20%)
Nov 16, 2012
86.88
87.09
86.86
86.96
724,795
+0.06(+0.06%)
Nov 15, 2012
86.76
86.99
86.75
86.90
1,816,172
-0.04(-0.05%)
Nov 14, 2012
86.69
86.96
86.67
86.94
1,852,283
+0.02(+0.03%)
Nov 13, 2012
86.92
86.93
86.78
86.92
2,017,243
+0.10(+0.12%)
Nov 12, 2012
86.76
86.83
86.69
86.81
335,805
+0.06(+0.06%)
Nov 09, 2012
86.70
86.79
86.57
86.76
461,548
+0.01(+0.01%)
Nov 08, 2012
86.35
86.76
86.25
86.75
645,191
+0.38(+0.44%)
Nov 07, 2012
86.40
86.56
86.29
86.37
1,228,427
+0.72(+0.84%)
Nov 06, 2012
85.96
86.02
85.63
85.65
609,251
-0.39(-0.45%)
Nov 05, 2012
86.01
86.13
85.98
86.04
1,009,841
+0.21(+0.24%)
Nov 02, 2012
85.57
85.85
85.54
85.83
660,925
+0.07(+0.08%)
Nov 01, 2012
85.85
85.88
85.66
85.76
1,151,380
-0.17(-0.20%)
Oct 31, 2012
85.77
86.00
85.74
85.93
914,113
+0.35(+0.41%)
Oct 26, 2012
85.33
85.58
85.58
85.58
520,800
+0.54(+0.64%)
Oct 25, 2012
84.94
85.25
84.90
85.04
549,005
-0.31(-0.36%)
Oct 24, 2012
85.34
85.48
85.29
85.35
856,766
-0.18(-0.21%)
Oct 23, 2012
85.38
85.53
85.38
85.53
520,441
+0.12(+0.14%)
Oct 19, 2012
85.18
85.49
85.16
85.41
1,014,578
+0.36(+0.42%)
Oct 18, 2012
85.29
85.37
85.02
85.05
1,453,222
-0.15(-0.18%)
Oct 17, 2012
85.49
85.52
85.17
85.21
749,920
-0.54(-0.63%)
Oct 16, 2012
85.96
85.96
85.75
85.75
735,062
-0.41(-0.47%)
Oct 15, 2012
86.16
86.22
86.06
86.15
797,153
+0.02(+0.03%)
Oct 12, 2012
86.19
86.32
86.11
86.13
537,148
+0.01(+0.01%)
Oct 11, 2012
85.77
86.13
85.72
86.12
1,528,506
+0.08(+0.09%)
Oct 10, 2012
85.70
86.07
85.64
86.04
399,376
+0.21(+0.24%)
Oct 09, 2012
85.78
85.98
85.76
85.84
486,072
-0.18(-0.20%)
Oct 08, 2012
85.92
86.03
85.91
86.01
506,858
+0.28(+0.33%)
Oct 05, 2012
85.83
85.87
85.68
85.73
1,010,887
-0.39(-0.45%)
Oct 04, 2012
86.27
86.35
86.09
86.12
472,891
-0.34(-0.40%)
Oct 03, 2012
86.37
86.46
86.26
86.46
1,177,583
+0.09(+0.10%)
Oct 02, 2012
86.26
86.46
86.25
86.38
1,062,786
-0.06(-0.06%)
Oct 01, 2012
86.34
86.45
86.20
86.43
1,523,586
+0.16(+0.19%)
Sep 28, 2012
86.37
86.46
86.19
86.27
769,965
+0.00(+0.00%)
Sep 27, 2012
86.25
86.34
86.16
86.27
371,294
-0.18(-0.21%)
Sep 26, 2012
86.30
86.45
86.25
86.45
558,909
+0.36(+0.42%)
Sep 25, 2012
85.87
86.11
85.67
86.10
593,170
+0.32(+0.37%)
Sep 24, 2012
85.70
85.85
85.70
85.78
1,186,525
+0.19(+0.22%)
Sep 21, 2012
85.32
85.60
85.29
85.59
857,325
+0.18(+0.21%)
Sep 20, 2012
85.66
85.70
85.30
85.41
530,808
+0.05(+0.06%)
Sep 19, 2012
85.40
85.44
85.25
85.36
549,558
+0.20(+0.23%)
Sep 18, 2012
85.29
85.33
85.12
85.16
727,440
+0.21(+0.25%)
Sep 17, 2012
84.85
85.08
84.83
84.94
936,971
+0.18(+0.21%)
Sep 14, 2012
85.09
85.57
84.65
84.77
1,321,042
-0.80(-0.94%)
Sep 13, 2012
85.56
85.72
84.93
85.57
1,833,772
+0.25(+0.29%)
Sep 12, 2012
85.42
85.75
85.27
85.33
830,557
-0.42(-0.49%)
Sep 11, 2012
85.85
85.87
85.68
85.75
471,581
-0.16(-0.19%)
Sep 10, 2012
85.94
85.99
85.76
85.91
2,029,186
+0.04(+0.05%)
Sep 07, 2012
86.33
86.36
85.87
85.87
3,455,271
+0.11(+0.13%)
Sep 06, 2012
85.95
85.97
85.74
85.76
1,730,744
-0.59(-0.68%)
Sep 05, 2012
86.35
86.45
86.26
86.34
983,488
-0.03(-0.04%)
Sep 04, 2012
86.38
86.57
86.32
86.38
1,508,755
-0.20(-0.23%)
Aug 31, 2012
86.02
86.57
85.96
86.57
1,149,005
+0.56(+0.65%)
Aug 30, 2012
86.07
86.14
86.01
86.02
808,395
+0.16(+0.18%)
Aug 29, 2012
85.91
85.91
85.72
85.86
962,623
-0.02(-0.03%)
Aug 27, 2012
85.80
85.89
85.77
85.88
588,418
+0.22(+0.26%)
Aug 24, 2012
85.84
85.90
85.63
85.66
392,039
-0.04(-0.05%)
Aug 23, 2012
85.68
85.80
85.55
85.70
554,088
+0.15(+0.18%)
Aug 22, 2012
85.20
85.55
85.14
85.55
919,655
+0.66(+0.78%)
Aug 21, 2012
84.73
84.91
84.53
84.89
861,662
+0.07(+0.08%)
Aug 20, 2012
84.75
84.93
84.74
84.82
1,258,941
+0.05(+0.06%)
Aug 17, 2012
84.74
84.91
84.74
84.77
987,340
+0.10(+0.12%)
Aug 16, 2012
84.90
84.98
84.54
84.67
1,084,342
-0.21(-0.24%)
Aug 15, 2012
85.10
85.16
84.83
84.87
1,176,475
-0.43(-0.50%)
Aug 14, 2012
85.39
85.49
85.30
85.30
808,334
-0.42(-0.49%)
Aug 13, 2012
85.87
85.94
85.72
85.72
918,316
-0.06(-0.06%)
Aug 10, 2012
85.90
85.93
85.53
85.78
587,712
+0.25(+0.29%)
Aug 09, 2012
85.49
85.65
85.33
85.53
1,049,457
-0.06(-0.07%)
Aug 08, 2012
85.75
85.83
85.53
85.60
1,086,108
-0.12(-0.14%)
Aug 07, 2012
85.77
85.80
85.62
85.72
1,546,184
-0.45(-0.53%)
Aug 06, 2012
86.17
86.31
86.13
86.17
1,071,049
+0.06(+0.06%)
Aug 03, 2012
86.20
86.29
85.94
86.11
963,708
-0.45(-0.52%)
Aug 02, 2012
86.62
86.80
86.53
86.57
780,434
+0.21(+0.24%)
Aug 01, 2012
86.45
86.62
86.22
86.36
1,230,312
-0.32(-0.36%)
Jul 31, 2012
86.66
86.71
86.41
86.68
2,785,948
+0.15(+0.17%)
Jul 30, 2012
86.28
86.55
86.22
86.52
839,672
+0.28(+0.32%)
Jul 27, 2012
86.60
86.60
85.95
86.25
1,351,904
-0.63(-0.72%)
Jul 26, 2012
86.98
87.04
86.85
86.87
935,570
-0.27(-0.31%)
Jul 25, 2012
87.06
87.15
87.00
87.14
1,571,945
+0.05(+0.05%)
Jul 24, 2012
86.80
87.16
86.79
87.10
1,141,583
+0.17(+0.19%)
Jul 23, 2012
87.04
87.06
86.87
86.93
2,112,536
+0.14(+0.16%)
Jul 20, 2012
86.68
86.85
86.68
86.79
316,298
+0.34(+0.39%)
Jul 19, 2012
86.50
86.61
86.41
86.45
1,196,589
-0.13(-0.15%)
Jul 18, 2012
86.63
86.68
86.55
86.57
763,993
+0.09(+0.10%)
Jul 17, 2012
86.57
86.69
86.45
86.48
804,234
-0.22(-0.26%)
Jul 16, 2012
86.79
86.88
86.67
86.71
440,434
+0.19(+0.22%)
Jul 13, 2012
86.56
86.56
86.38
86.52
388,105
-0.07(-0.08%)
Jul 12, 2012
86.52
86.61
86.48
86.59
1,059,478
+0.20(+0.23%)
Jul 11, 2012
86.51
86.72
86.36
86.39
1,041,124
-0.08(-0.09%)
Jul 10, 2012
86.37
86.52
86.34
86.47
796,678
+0.04(+0.05%)
Jul 09, 2012
86.27
86.44
86.25
86.43
624,368
+0.24(+0.28%)
Jul 06, 2012
86.15
86.26
86.10
86.19
1,445,947
+0.30(+0.35%)
Jul 05, 2012
85.77
85.95
85.73
85.89
2,020,446
+0.23(+0.27%)
Jul 03, 2012
85.86
85.87
85.62
85.66
741,258
-0.21(-0.25%)
Jul 02, 2012
85.66
86.09
85.64
85.87
1,992,954
+0.40(+0.46%)
Jun 29, 2012
85.39
85.56
85.36
85.48
816,812
-0.40(-0.46%)
Jun 28, 2012
85.91
85.96
85.81
85.87
521,916
+0.28(+0.32%)
Jun 27, 2012
85.59
85.63
85.41
85.60
4,350,205
+0.12(+0.14%)
Jun 26, 2012
85.45
85.63
85.39
85.48
3,024,840
-0.19(-0.22%)
Jun 25, 2012
85.53
85.68
85.52
85.67
751,102
+0.47(+0.55%)
Jun 22, 2012
85.24
85.39
85.19
85.20
2,235,207
-0.37(-0.43%)
Jun 21, 2012
85.48
85.69
85.43
85.57
2,090,744
+0.18(+0.21%)
Jun 20, 2012
85.30
85.63
85.16
85.39
1,152,874
-0.17(-0.20%)
Jun 19, 2012
85.67
85.70
85.43
85.56
1,940,439
-0.29(-0.34%)
Jun 18, 2012
85.90
85.95
85.72
85.86
907,581
-0.02(-0.03%)
Jun 15, 2012
85.84
85.96
85.74
85.88
971,398
+0.40(+0.46%)
Jun 14, 2012
85.66
85.73
85.40
85.49
1,013,379
-0.23(-0.27%)
Jun 13, 2012
85.41
85.78
85.30
85.72
1,681,985
+0.45(+0.53%)
Jun 12, 2012
85.47
85.61
85.25
85.26
719,316
-0.46(-0.54%)
Jun 11, 2012
85.30
85.78
85.30
85.72
1,326,925
+0.23(+0.27%)
Jun 08, 2012
85.84
85.87
85.42
85.49
590,806
+0.06(+0.07%)
Jun 07, 2012
85.20
85.49
85.14
85.43
797,643
+0.21(+0.24%)
Jun 06, 2012
85.76
85.79
85.20
85.22
1,884,823
-0.56(-0.66%)
Jun 05, 2012
85.94
86.05
85.78
85.79
1,056,354
-0.29(-0.33%)
Jun 04, 2012
86.20
86.32
86.04
86.07
1,072,595
-0.50(-0.58%)
Jun 01, 2012
86.37
86.62
86.25
86.57
2,760,800
+0.74(+0.86%)
May 31, 2012
85.67
86.10
85.64
85.83
3,786,751
+0.33(+0.39%)
May 30, 2012
85.28
85.56
85.25
85.50
816,383
+0.81(+0.95%)
May 29, 2012
84.81
84.98
84.69
84.69
1,094,380
-0.07(-0.08%)
May 25, 2012
84.69
84.81
84.66
84.77
468,310
+0.25(+0.29%)
May 24, 2012
84.58
84.64
84.49
84.52
528,214
-0.18(-0.21%)
May 23, 2012
84.71
84.92
84.67
84.70
831,688
+0.22(+0.26%)
May 22, 2012
84.44
84.56
84.32
84.48
680,706
-0.18(-0.21%)
May 21, 2012
84.75
84.81
84.66
84.66
999,070
-0.22(-0.26%)
May 18, 2012
84.69
84.95
84.66
84.88
1,052,061
-0.06(-0.07%)
May 17, 2012
84.54
84.95
84.53
84.94
966,086
+0.32(+0.37%)
May 16, 2012
84.33
84.67
84.31
84.62
963,044
+0.06(+0.07%)
May 15, 2012
84.48
84.61
84.42
84.56
1,166,137
+0.02(+0.03%)
May 14, 2012
84.51
84.61
84.40
84.54
822,216
+0.37(+0.44%)
May 11, 2012
84.16
84.19
84.03
84.16
510,203
+0.28(+0.33%)
May 10, 2012
83.82
83.92
83.70
83.89
438,676
-0.12(-0.14%)
May 09, 2012
84.16
84.21
83.93
84.01
1,216,016
+0.07(+0.08%)
May 08, 2012
83.91
84.12
83.90
83.94
660,427
+0.19(+0.23%)
May 07, 2012
83.80
83.85
83.71
83.75
620,686
-0.02(-0.03%)
May 04, 2012
83.56
83.77
83.56
83.77
1,029,475
+0.33(+0.40%)
May 03, 2012
83.27
83.48
83.27
83.44
455,182
-0.01(-0.01%)
May 02, 2012
83.48
83.51
83.33
83.45
1,302,773
+0.16(+0.19%)
May 01, 2012
83.55
83.58
83.20
83.29
1,092,741
-0.15(-0.18%)
Apr 30, 2012
83.44
83.53
83.40
83.44
2,305,731
+0.07(+0.09%)
Apr 27, 2012
83.23
83.38
83.22
83.37
448,421
+0.09(+0.10%)
Apr 26, 2012
83.29
83.31
83.14
83.28
398,048
+0.28(+0.33%)
Apr 25, 2012
82.91
83.15
82.71
83.00
862,798
-0.10(-0.12%)
Apr 24, 2012
83.23
83.26
83.10
83.11
641,018
-0.21(-0.26%)
Apr 23, 2012
83.37
83.46
83.30
83.32
945,616
+0.17(+0.20%)
Apr 20, 2012
83.00
83.15
82.95
83.15
478,085
+0.01(+0.01%)
Apr 19, 2012
83.14
83.21
83.10
83.15
517,812
+0.09(+0.11%)
Apr 18, 2012
83.00
83.08
82.96
83.05
636,945
+0.17(+0.20%)
Apr 17, 2012
82.87
82.96
82.80
82.89
1,169,594
-0.09(-0.10%)
Apr 16, 2012
82.97
83.23
82.93
82.97
1,494,125
-0.02(-0.03%)
Apr 13, 2012
82.82
83.01
82.79
83.00
584,335
+0.50(+0.60%)
Apr 12, 2012
82.73
82.75
82.48
82.50
571,881
-0.17(-0.20%)
Apr 11, 2012
82.67
82.76
82.59
82.67
550,948
-0.32(-0.39%)
Apr 10, 2012
82.74
83.05
82.67
82.99
1,140,604
+0.39(+0.47%)
Apr 09, 2012
82.63
82.70
82.52
82.60
726,649
+0.84(+1.02%)
Apr 05, 2012
81.77
81.79
81.54
81.77
578,054
+0.36(+0.45%)
Apr 04, 2012
81.32
81.41
81.24
81.40
584,206
+0.41(+0.51%)
Apr 03, 2012
81.72
81.86
80.93
80.99
1,055,149
-0.60(-0.74%)
Apr 02, 2012
81.73
81.74
81.51
81.59
1,816,273
+0.20(+0.24%)
Mar 30, 2012
81.78
81.89
81.29
81.40
637,706
-0.40(-0.49%)
Mar 29, 2012
81.75
81.80
81.63
81.80
923,230
+0.34(+0.42%)
Mar 28, 2012
81.46
81.76
81.46
81.46
399,247
-0.14(-0.17%)
Mar 27, 2012
81.30
81.65
81.29
81.60
734,318
+0.45(+0.55%)
Mar 26, 2012
81.19
81.28
80.92
81.15
598,464
-0.09(-0.12%)
Mar 23, 2012
81.16
81.37
81.14
81.25
502,489
+0.30(+0.37%)
Mar 22, 2012
81.03
81.10
80.88
80.95
413,791
+0.10(+0.13%)
Mar 21, 2012
80.60
80.88
80.59
80.84
581,163
+0.41(+0.51%)
Mar 20, 2012
80.47
80.58
80.21
80.43
975,812
+0.04(+0.05%)
Mar 19, 2012
80.78
80.83
80.25
80.40
1,437,807
-0.50(-0.61%)
Mar 16, 2012
80.58
80.90
80.51
80.89
864,226
-0.02(-0.03%)
Mar 15, 2012
80.84
81.10
80.83
80.92
2,921,232
-0.03(-0.03%)
Mar 14, 2012
81.48
81.52
80.88
80.94
2,198,979
-0.94(-1.14%)
Mar 13, 2012
82.28
82.31
81.86
81.88
784,916
-0.59(-0.72%)
Mar 12, 2012
82.64
82.67
82.47
82.47
638,340
-0.02(-0.03%)
Mar 09, 2012
82.46
82.52
82.30
82.49
363,810
-0.06(-0.08%)
Mar 08, 2012
82.73
82.81
82.52
82.55
418,549
-0.24(-0.30%)
Mar 07, 2012
82.92
82.95
82.76
82.80
553,265
-0.16(-0.19%)
Mar 06, 2012
82.93
83.08
82.91
82.96
768,604
+0.35(+0.42%)
Mar 05, 2012
82.70
82.82
82.58
82.61
1,784,128
-0.17(-0.20%)
Mar 02, 2012
82.54
82.83
82.54
82.78
456,902
+0.33(+0.40%)
Mar 01, 2012
82.34
82.47
82.23
82.44
1,503,843
-0.27(-0.32%)
Feb 29, 2012
83.01
83.04
82.61
82.71
1,000,800
-0.33(-0.40%)
Feb 28, 2012
83.16
83.25
82.98
83.04
1,039,455
+0.04(+0.05%)
Feb 27, 2012
83.09
83.14
82.97
83.00
747,975
+0.28(+0.33%)
Feb 24, 2012
82.72
82.78
82.67
82.73
457,543
+0.06(+0.08%)
Feb 23, 2012
82.48
82.77
82.37
82.67
1,024,206
+0.12(+0.14%)
Feb 22, 2012
82.35
82.62
82.35
82.55
683,917
+0.32(+0.39%)
Feb 21, 2012
82.36
82.39
82.12
82.22
806,795
-0.30(-0.36%)
Feb 17, 2012
82.36
82.56
82.33
82.52
830,900
-0.09(-0.10%)
Feb 16, 2012
82.78
82.89
82.47
82.61
1,957,814
-0.38(-0.46%)
Feb 15, 2012
82.90
83.15
82.89
82.99
437,318
+0.06(+0.08%)
Feb 14, 2012
82.87
83.05
82.80
82.93
782,137
+0.17(+0.21%)
Feb 13, 2012
82.65
82.85
82.62
82.75
380,261
-0.06(-0.07%)
Feb 10, 2012
82.74
82.89
82.63
82.81
1,680,834
+0.46(+0.56%)
Feb 09, 2012
82.38
82.46
82.13
82.34
2,290,729
-0.19(-0.23%)
Feb 08, 2012
82.48
82.62
82.41
82.53
514,413
+0.04(+0.05%)
Feb 07, 2012
82.67
82.74
82.43
82.49
1,480,409
-0.54(-0.64%)
Feb 06, 2012
82.83
83.08
82.74
83.03
3,772,620
+0.23(+0.28%)
Feb 03, 2012
82.84
82.94
82.69
82.80
1,413,907
-0.66(-0.79%)
Feb 02, 2012
83.39
83.51
83.31
83.46
1,067,394
+0.12(+0.14%)
Feb 01, 2012
83.44
83.47
83.28
83.34
2,159,137
-0.29(-0.35%)
Jan 31, 2012
83.20
83.64
83.20
83.63
1,275,415
+0.31(+0.38%)
Jan 30, 2012
83.33
83.50
83.27
83.32
1,467,222
+0.28(+0.34%)
Jan 27, 2012
82.91
83.06
82.76
83.04
977,176
+0.25(+0.30%)
Jan 26, 2012
82.56
82.83
82.56
82.78
1,343,211
+0.44(+0.53%)
Jan 25, 2012
81.90
82.82
81.87
82.34
1,463,026
+0.39(+0.48%)
Jan 24, 2012
81.95
81.95
81.72
81.95
1,767,312
+0.09(+0.12%)
Jan 23, 2012
81.79
81.94
81.68
81.86
934,481
-0.18(-0.22%)
Jan 20, 2012
82.16
82.30
82.01
82.04
828,309
-0.28(-0.34%)
Jan 19, 2012
82.65
82.71
82.23
82.32
2,020,760
-0.49(-0.60%)
Jan 18, 2012
83.19
83.19
82.78
82.82
579,484
-0.26(-0.31%)
Jan 17, 2012
82.96
83.12
82.94
83.08
1,474,365
+0.08(+0.09%)
Jan 13, 2012
83.02
83.18
82.97
83.00
705,288
+0.37(+0.45%)
Jan 12, 2012
82.75
82.79
82.54
82.63
872,123
-0.17(-0.21%)
Jan 11, 2012
82.53
82.82
82.53
82.80
1,186,013
+0.48(+0.58%)
Jan 10, 2012
82.27
82.48
82.23
82.32
2,083,031
-0.17(-0.20%)
Jan 09, 2012
82.42
82.68
82.39
82.49
483,573
+0.02(+0.02%)
Jan 06, 2012
82.25
82.52
82.25
82.47
1,270,824
+0.32(+0.39%)
Jan 05, 2012
82.20
82.48
82.09
82.15
1,669,485
+0.02(+0.02%)
Jan 04, 2012
82.38
82.41
82.04
82.13
2,277,634
-0.79(-0.95%)
Dec 30, 2011
82.74
83.29
82.63
82.92
1,565,931
+0.29(+0.35%)
Dec 29, 2011
82.49
82.72
82.40
82.63
707,812
+0.10(+0.12%)
Dec 28, 2011
82.14
82.61
82.11
82.53
1,171,131
+0.52(+0.63%)
Dec 27, 2011
82.02
82.03
81.88
82.01
784,837
+0.05(+0.06%)
Dec 23, 2011
82.10
82.15
81.83
81.96
555,384
-0.24(-0.29%)
Dec 21, 2011
82.57
82.61
82.19
82.20
610,951
-0.27(-0.32%)
Dec 20, 2011
82.87
82.87
82.46
82.46
1,740,955
-0.75(-0.90%)
Dec 19, 2011
82.91
83.25
82.85
83.21
1,436,862
+0.28(+0.34%)
Dec 16, 2011
82.66
83.03
82.66
82.93
954,957
+0.40(+0.48%)
Dec 15, 2011
82.36
82.61
82.34
82.53
1,235,771
-0.07(-0.09%)
Dec 14, 2011
82.34
82.62
82.25
82.60
969,400
+0.34(+0.42%)
Dec 13, 2011
81.72
82.33
81.65
82.26
653,666
+0.38(+0.46%)
Dec 12, 2011
81.91
82.07
81.83
81.88
1,363,380
+0.28(+0.35%)
Dec 09, 2011
82.09
82.14
81.60
81.60
1,225,799
-0.56(-0.69%)
Dec 08, 2011
81.72
82.17
81.63
82.16
839,504
+0.42(+0.51%)
Dec 07, 2011
81.54
81.81
81.47
81.75
942,875
+0.37(+0.45%)
Dec 06, 2011
81.36
81.55
81.26
81.38
692,593
-0.21(-0.26%)
Dec 05, 2011
81.20
81.70
81.20
81.59
1,248,798
-0.05(-0.06%)
Dec 02, 2011
81.14
81.67
81.12
81.64
1,138,233
+0.36(+0.44%)
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
.