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 28, 2014
87.83
87.93
87.77
87.93
443,578
+0.34(+0.39%)
Nov 26, 2014
87.62
87.59
87.59
87.59
632,000
+0.15(+0.17%)
Nov 25, 2014
87.18
87.46
87.15
87.44
1,503,152
+0.22(+0.25%)
Nov 24, 2014
86.97
87.23
86.93
87.22
16,669,495
+0.10(+0.11%)
Nov 21, 2014
86.97
87.12
86.95
87.12
1,033,586
+0.17(+0.20%)
Nov 20, 2014
87.12
87.12
86.85
86.95
980,039
+0.16(+0.18%)
Nov 19, 2014
86.79
87.03
86.75
86.79
676,298
-0.23(-0.27%)
Nov 18, 2014
86.95
87.05
86.92
87.02
616,051
+0.10(+0.11%)
Nov 17, 2014
87.15
87.15
86.87
86.92
599,612
-0.10(-0.11%)
Nov 14, 2014
86.73
87.07
86.69
87.02
760,632
+0.18(+0.21%)
Nov 13, 2014
86.81
86.90
86.71
86.84
897,850
+0.14(+0.16%)
Nov 12, 2014
86.93
86.99
86.68
86.70
795,015
-0.03(-0.04%)
Nov 11, 2014
86.73
86.75
86.63
86.73
1,474,428
+0.01(+0.01%)
Nov 10, 2014
87.07
87.07
86.72
86.73
1,724,495
-0.36(-0.41%)
Nov 07, 2014
86.75
87.09
86.74
87.08
1,200,767
+0.55(+0.64%)
Nov 06, 2014
86.63
86.77
86.52
86.53
1,239,193
-0.27(-0.31%)
Nov 05, 2014
86.64
86.80
86.63
86.79
1,304,031
+0.02(+0.03%)
Nov 04, 2014
86.84
86.98
86.73
86.77
4,655,400
-0.01(-0.01%)
Nov 03, 2014
86.69
86.82
86.49
86.78
2,836,764
-0.03(-0.04%)
Oct 31, 2014
86.89
86.92
86.70
86.81
1,072,989
-0.14(-0.16%)
Oct 30, 2014
87.02
87.15
86.91
86.95
1,649,521
+0.09(+0.10%)
Oct 29, 2014
87.03
87.08
86.58
86.86
1,757,919
-0.29(-0.33%)
Oct 28, 2014
87.27
87.30
87.10
87.15
933,450
-0.21(-0.25%)
Oct 27, 2014
87.25
87.27
87.27
87.36
1,055,572
+0.09(+0.10%)
Oct 24, 2014
87.29
87.47
87.22
87.27
821,246
+0.07(+0.09%)
Oct 23, 2014
87.31
87.35
87.05
87.20
1,550,550
-0.36(-0.42%)
Oct 22, 2014
87.49
87.58
87.39
87.56
1,151,537
-0.02(-0.03%)
Oct 21, 2014
87.62
87.78
87.54
87.58
2,387,161
-0.24(-0.27%)
Oct 20, 2014
87.94
87.96
87.75
87.82
1,889,892
+0.12(+0.14%)
Oct 17, 2014
87.73
87.83
87.52
87.70
1,383,215
-0.26(-0.29%)
Oct 16, 2014
88.64
88.71
87.82
87.96
2,161,542
-0.24(-0.27%)
Oct 15, 2014
87.70
90.00
87.99
88.20
2,657,669
+0.50(+0.57%)
Oct 14, 2014
87.54
87.73
87.43
87.70
2,657,580
+0.17(+0.20%)
Oct 13, 2014
87.22
87.57
87.15
87.53
2,509,546
+0.45(+0.52%)
Oct 10, 2014
86.87
87.11
86.82
87.07
5,656,176
+0.34(+0.39%)
Oct 09, 2014
86.82
86.94
86.72
86.73
7,074,868
-0.15(-0.17%)
Oct 08, 2014
86.63
86.90
86.37
86.88
3,268,716
+0.31(+0.35%)
Oct 07, 2014
86.34
86.61
86.25
86.58
1,729,729
+0.50(+0.59%)
Oct 06, 2014
85.94
86.18
85.87
86.07
1,453,801
+0.14(+0.16%)
Oct 03, 2014
85.74
85.94
85.64
85.93
1,402,331
-0.02(-0.03%)
Oct 02, 2014
86.17
86.28
85.94
85.96
2,521,361
-0.26(-0.30%)
Oct 01, 2014
85.83
86.22
85.83
86.21
4,047,958
+0.72(+0.84%)
Sep 30, 2014
85.48
85.62
85.43
85.49
1,872,118
-0.07(-0.09%)
Sep 29, 2014
85.59
85.63
85.51
85.57
2,841,532
+0.27(+0.32%)
Sep 26, 2014
85.38
85.39
85.20
85.30
867,975
-0.18(-0.21%)
Sep 25, 2014
85.19
85.49
85.19
85.48
483,558
+0.41(+0.48%)
Sep 24, 2014
85.26
85.32
85.04
85.07
588,159
-0.24(-0.28%)
Sep 23, 2014
85.20
85.30
85.12
85.30
1,167,993
+0.18(+0.21%)
Sep 22, 2014
85.02
85.17
84.97
85.12
2,342,297
+0.18(+0.21%)
Sep 19, 2014
84.76
84.97
84.64
84.94
1,115,800
+0.32(+0.38%)
Sep 18, 2014
84.68
84.69
84.53
84.62
674,814
-0.06(-0.07%)
Sep 17, 2014
85.02
85.21
84.67
84.68
3,278,063
-0.21(-0.25%)
Sep 16, 2014
85.02
85.11
84.88
84.89
30,274,080
-0.02(-0.03%)
Sep 15, 2014
84.88
84.96
84.84
84.92
1,824,578
+0.16(+0.18%)
Sep 12, 2014
84.88
84.93
84.72
84.76
2,640,287
-0.32(-0.38%)
Sep 11, 2014
85.31
85.36
85.07
85.08
1,484,493
-0.11(-0.13%)
Sep 10, 2014
85.26
85.29
85.17
85.19
1,589,873
-0.21(-0.25%)
Sep 09, 2014
85.42
85.52
85.36
85.40
1,461,534
-0.20(-0.23%)
Sep 08, 2014
85.92
85.95
85.54
85.60
1,625,241
-0.09(-0.11%)
Sep 05, 2014
85.96
85.98
85.65
85.69
1,331,287
+0.02(+0.03%)
Sep 04, 2014
85.87
85.94
85.64
85.67
2,417,201
-0.31(-0.36%)
Sep 03, 2014
85.75
86.01
85.70
85.97
1,765,804
+0.12(+0.14%)
Sep 02, 2014
86.06
86.06
85.85
85.85
2,495,060
-0.55(-0.64%)
Aug 29, 2014
86.38
86.40
86.40
86.40
1,708,365
+0.01(+0.01%)
Aug 28, 2014
86.50
86.51
86.33
86.39
1,139,324
+0.12(+0.13%)
Aug 27, 2014
86.19
86.29
86.10
86.28
1,069,992
+0.24(+0.28%)
Aug 26, 2014
86.16
86.18
86.01
86.04
716,610
-0.02(-0.02%)
Aug 25, 2014
85.99
86.07
85.91
86.06
1,016,866
+0.07(+0.08%)
Aug 22, 2014
85.96
85.98
85.72
85.99
1,691,788
+0.01(+0.01%)
Aug 21, 2014
85.82
86.02
85.82
85.98
765,204
+0.18(+0.21%)
Aug 20, 2014
86.00
86.04
85.76
85.80
1,277,457
-0.26(-0.30%)
Aug 19, 2014
86.33
86.33
86.01
86.06
934,779
-0.09(-0.11%)
Aug 18, 2014
86.23
86.27
86.10
86.15
16,781,710
-0.27(-0.31%)
Aug 15, 2014
86.06
86.65
86.03
86.42
1,906,976
+0.35(+0.40%)
Aug 14, 2014
86.06
86.10
85.92
86.07
775,606
+0.17(+0.20%)
Aug 13, 2014
85.75
85.94
85.71
85.90
889,212
+0.28(+0.33%)
Aug 12, 2014
85.78
85.82
85.62
85.62
505,441
-0.12(-0.14%)
Aug 11, 2014
85.81
85.85
85.67
85.74
509,645
-0.04(-0.05%)
Aug 08, 2014
86.00
86.13
85.78
85.78
1,109,510
-0.07(-0.09%)
Aug 07, 2014
85.51
85.85
85.40
85.86
1,682,921
+0.39(+0.45%)
Aug 06, 2014
85.65
85.65
85.45
85.47
1,383,025
+0.07(+0.09%)
Aug 05, 2014
85.25
85.47
85.13
85.40
1,229,870
+0.04(+0.05%)
Aug 04, 2014
85.39
85.47
85.32
85.36
2,030,654
+0.05(+0.06%)
Aug 01, 2014
85.06
85.39
84.88
85.31
4,209,031
+0.50(+0.59%)
Jul 31, 2014
84.62
84.92
84.58
84.81
1,832,384
-0.02(-0.03%)
Jul 30, 2014
85.08
85.09
84.76
84.83
1,298,463
-0.60(-0.70%)
Jul 29, 2014
85.42
85.46
85.27
85.43
566,464
+0.12(+0.13%)
Jul 28, 2014
85.32
85.42
85.20
85.32
1,761,302
-0.10(-0.12%)
Jul 25, 2014
85.31
85.44
85.25
85.42
950,507
+0.33(+0.39%)
Jul 24, 2014
85.18
85.21
85.08
85.09
730,905
-0.35(-0.40%)
Jul 23, 2014
85.52
85.54
85.41
85.43
636,882
-0.01(-0.01%)
Jul 22, 2014
85.37
85.44
85.23
85.44
589,019
+0.11(+0.13%)
Jul 21, 2014
85.37
85.53
85.33
85.33
413,037
+0.02(+0.03%)
Jul 18, 2014
85.40
85.44
85.20
85.31
470,630
-0.17(-0.20%)
Jul 17, 2014
85.25
85.54
85.12
85.48
1,663,290
+0.49(+0.58%)
Jul 16, 2014
84.89
85.02
84.84
84.99
19,200,138
+0.12(+0.15%)
Jul 15, 2014
84.91
85.13
84.78
84.86
1,135,561
-0.07(-0.09%)
Jul 14, 2014
85.06
85.06
84.91
84.94
1,185,787
-0.19(-0.22%)
Jul 11, 2014
85.09
85.21
85.05
85.13
837,639
+0.14(+0.16%)
Jul 10, 2014
85.10
85.20
84.95
84.99
886,307
+0.18(+0.21%)
Jul 09, 2014
84.72
84.91
84.51
84.81
1,354,969
+0.02(+0.02%)
Jul 08, 2014
84.67
84.83
84.63
84.79
597,892
+0.39(+0.46%)
Jul 07, 2014
84.30
84.46
84.30
84.40
1,254,079
+0.21(+0.24%)
Jul 03, 2014
84.03
84.20
84.20
84.20
1,313,601
-0.17(-0.20%)
Jul 02, 2014
84.54
84.55
84.35
84.37
2,131,517
-0.35(-0.41%)
Jul 01, 2014
84.79
84.89
84.70
84.72
21,103,170
-0.28(-0.33%)
Jun 30, 2014
85.02
85.08
84.87
84.99
1,546,065
+0.07(+0.08%)
Jun 27, 2014
85.03
85.12
84.93
84.93
1,137,260
+0.00(+0.00%)
Jun 26, 2014
84.86
85.02
84.85
84.93
1,002,087
+0.22(+0.26%)
Jun 25, 2014
84.85
84.90
84.68
84.71
1,191,272
+0.08(+0.10%)
Jun 24, 2014
84.50
84.62
84.35
84.62
540,799
+0.34(+0.41%)
Jun 23, 2014
84.45
84.49
84.28
84.28
931,262
-0.06(-0.07%)
Jun 20, 2014
84.17
84.35
84.13
84.34
703,168
+0.10(+0.12%)
Jun 19, 2014
84.58
84.65
84.16
84.24
1,285,621
-0.21(-0.25%)
Jun 18, 2014
84.21
84.45
84.04
84.45
1,793,900
+0.44(+0.53%)
Jun 17, 2014
84.21
84.24
83.99
84.01
40,542,688
-0.35(-0.42%)
Jun 16, 2014
84.37
84.48
84.30
84.36
1,707,333
+0.00(+0.00%)
Jun 13, 2014
84.14
84.47
84.13
84.36
917,508
-0.16(-0.19%)
Jun 12, 2014
84.23
84.57
84.16
84.53
1,607,976
+0.33(+0.39%)
Jun 11, 2014
84.17
84.28
84.08
84.20
992,657
+0.11(+0.14%)
Jun 10, 2014
84.13
84.16
84.03
84.08
1,471,065
-0.27(-0.32%)
Jun 06, 2014
84.60
84.68
84.33
84.35
1,146,261
-0.07(-0.08%)
Jun 05, 2014
84.26
84.52
84.26
84.42
1,931,943
+0.12(+0.15%)
Jun 04, 2014
84.44
84.45
84.25
84.30
1,909,094
-0.07(-0.08%)
Jun 03, 2014
84.67
84.67
84.35
84.36
1,905,468
-0.43(-0.50%)
Jun 02, 2014
84.95
85.08
84.71
84.79
2,477,209
-0.39(-0.46%)
May 30, 2014
85.12
85.28
85.01
85.18
1,101,541
-0.07(-0.08%)
May 29, 2014
85.45
85.63
85.24
85.24
919,355
-0.11(-0.12%)
May 28, 2014
85.16
85.41
85.15
85.35
1,181,921
+0.47(+0.55%)
May 27, 2014
84.79
84.90
84.65
84.88
1,217,036
+0.02(+0.03%)
May 23, 2014
84.81
84.86
84.86
84.86
594,251
+0.25(+0.29%)
May 22, 2014
84.73
84.77
84.61
84.61
585,305
-0.16(-0.19%)
May 21, 2014
84.71
84.79
84.61
84.78
1,064,226
-0.13(-0.15%)
May 20, 2014
84.70
85.00
84.70
84.91
42,437,928
+0.25(+0.29%)
May 19, 2014
84.88
84.98
84.66
84.66
397,282
-0.11(-0.13%)
May 16, 2014
84.81
84.92
84.75
84.77
552,451
-0.18(-0.21%)
May 15, 2014
84.79
85.10
84.65
84.95
1,644,700
+0.30(+0.36%)
May 14, 2014
84.47
84.77
84.43
84.65
737,877
+0.39(+0.46%)
May 13, 2014
84.15
84.26
84.12
84.26
736,993
+0.33(+0.39%)
May 12, 2014
84.00
84.06
83.89
83.93
927,255
-0.22(-0.26%)
May 09, 2014
84.08
84.21
84.08
84.16
432,747
-0.06(-0.08%)
May 08, 2014
84.21
84.36
84.09
84.22
1,763,146
+0.09(+0.11%)
May 07, 2014
84.02
84.19
83.90
84.13
1,352,048
+0.07(+0.08%)
May 06, 2014
83.98
84.08
83.93
84.06
691,301
+0.10(+0.12%)
May 05, 2014
84.14
84.14
83.90
83.97
1,134,592
-0.05(-0.06%)
May 02, 2014
83.65
84.16
83.56
84.02
1,640,321
+0.12(+0.15%)
May 01, 2014
83.70
84.06
83.65
83.89
26,647,900
+0.24(+0.29%)
Apr 30, 2014
83.55
83.69
83.40
83.65
666,233
+0.22(+0.26%)
Apr 29, 2014
83.23
83.43
83.20
83.43
929,607
+0.07(+0.09%)
Apr 28, 2014
83.46
83.54
83.24
83.36
690,773
-0.12(-0.15%)
Apr 25, 2014
83.50
83.68
83.46
83.48
475,658
+0.11(+0.14%)
Apr 24, 2014
83.20
83.43
83.19
83.37
422,779
-0.02(-0.03%)
Apr 23, 2014
83.30
83.46
83.27
83.39
374,077
+0.21(+0.26%)
Apr 22, 2014
83.08
83.19
83.01
83.18
590,521
-0.03(-0.04%)
Apr 21, 2014
83.30
83.37
83.16
83.21
1,215,997
-0.02(-0.02%)
Apr 17, 2014
83.65
83.23
83.23
83.23
714,995
-0.47(-0.57%)
Apr 16, 2014
83.63
83.75
83.60
83.70
1,718,988
-0.13(-0.16%)
Apr 15, 2014
83.67
84.00
83.61
83.83
741,053
+0.10(+0.12%)
Apr 14, 2014
83.76
83.83
83.64
83.73
1,796,177
-0.13(-0.16%)
Apr 11, 2014
83.91
83.93
83.77
83.86
1,123,413
+0.17(+0.21%)
Apr 10, 2014
83.40
83.88
83.40
83.69
1,292,288
+0.35(+0.42%)
Apr 09, 2014
83.17
83.46
83.10
83.34
1,651,697
-0.02(-0.03%)
Apr 08, 2014
83.23
83.40
83.12
83.37
814,726
+0.11(+0.14%)
Apr 07, 2014
83.19
83.33
83.17
83.25
2,141,769
+0.20(+0.24%)
Apr 04, 2014
82.78
83.09
82.78
83.05
895,203
+0.51(+0.61%)
Apr 03, 2014
82.56
82.68
82.51
82.55
364,431
+0.06(+0.07%)
Apr 02, 2014
82.62
82.65
82.47
82.49
986,704
-0.36(-0.43%)
Apr 01, 2014
82.91
82.92
82.79
82.85
3,134,246
-0.17(-0.21%)
Mar 31, 2014
82.79
83.05
82.74
83.02
2,429,634
+0.01(+0.01%)
Mar 28, 2014
83.23
83.27
82.95
83.01
810,728
-0.29(-0.35%)
Mar 27, 2014
83.11
83.40
83.11
83.31
372,021
+0.08(+0.10%)
Mar 26, 2014
82.91
83.23
82.90
83.23
1,017,077
+0.35(+0.42%)
Mar 25, 2014
82.86
83.01
82.79
82.88
906,028
-0.05(-0.06%)
Mar 24, 2014
82.69
83.01
82.68
82.92
1,498,055
+0.03(+0.04%)
Mar 21, 2014
82.73
82.92
82.72
82.89
571,623
+0.16(+0.19%)
Mar 20, 2014
82.69
82.80
82.61
82.74
2,142,052
+0.02(+0.02%)
Mar 19, 2014
83.37
83.42
82.59
82.72
1,660,929
-0.78(-0.93%)
Mar 18, 2014
83.31
83.50
83.29
83.50
1,055,293
+0.20(+0.24%)
Mar 17, 2014
83.45
83.51
83.28
83.29
1,329,994
-0.33(-0.40%)
Mar 14, 2014
83.73
83.74
83.48
83.63
1,610,548
+0.01(+0.01%)
Mar 13, 2014
82.91
83.63
82.90
83.62
2,008,254
+0.49(+0.59%)
Mar 12, 2014
83.05
83.18
82.99
83.13
1,003,514
+0.33(+0.39%)
Mar 11, 2014
82.69
82.87
82.61
82.80
1,925,020
+0.08(+0.10%)
Mar 10, 2014
82.66
82.78
82.63
82.72
1,241,933
+0.09(+0.11%)
Mar 07, 2014
82.57
82.73
82.55
82.63
790,490
-0.36(-0.43%)
Mar 06, 2014
82.99
83.09
82.92
82.99
655,142
-0.36(-0.43%)
Mar 05, 2014
83.14
83.36
83.09
83.35
753,253
+0.09(+0.11%)
Mar 04, 2014
83.60
83.60
83.24
83.26
1,323,440
-0.64(-0.77%)
Mar 03, 2014
83.73
83.92
83.59
83.90
3,113,015
+0.41(+0.49%)
Feb 28, 2014
83.42
83.56
83.24
83.49
748,598
-0.08(-0.10%)
Feb 27, 2014
83.52
83.63
83.50
83.57
686,262
+0.10(+0.12%)
Feb 26, 2014
83.23
83.47
83.20
83.47
596,438
+0.24(+0.29%)
Feb 25, 2014
83.10
83.25
83.07
83.23
494,142
+0.29(+0.34%)
Feb 24, 2014
83.00
83.03
82.82
82.94
1,878,952
-0.08(-0.10%)
Feb 21, 2014
82.83
83.03
82.81
83.03
497,076
+0.11(+0.13%)
Feb 20, 2014
82.91
83.06
82.76
82.92
1,034,519
-0.09(-0.11%)
Feb 19, 2014
83.34
83.36
82.97
83.01
1,113,473
-0.16(-0.20%)
Feb 18, 2014
83.09
83.25
83.05
83.17
1,231,543
+0.20(+0.25%)
Feb 14, 2014
82.99
82.97
82.97
82.97
568,740
-0.06(-0.07%)
Feb 13, 2014
82.94
83.04
82.89
83.03
1,155,345
+0.39(+0.47%)
Feb 12, 2014
82.72
82.72
82.52
82.64
912,464
-0.20(-0.24%)
Feb 11, 2014
82.90
82.96
82.79
82.83
768,069
-0.37(-0.44%)
Feb 10, 2014
83.07
83.22
83.07
83.20
723,307
+0.04(+0.05%)
Feb 07, 2014
83.01
83.28
82.99
83.16
1,309,524
+0.22(+0.27%)
Feb 06, 2014
82.99
83.01
82.87
82.94
1,087,226
-0.15(-0.19%)
Feb 05, 2014
83.28
83.31
83.09
83.09
1,003,504
-0.30(-0.36%)
Feb 04, 2014
83.37
83.43
83.30
83.39
3,212,057
-0.25(-0.30%)
Feb 03, 2014
83.08
83.65
82.99
83.65
5,682,273
+0.45(+0.54%)
Jan 31, 2014
83.14
83.19
83.01
83.19
824,388
+0.33(+0.39%)
Jan 30, 2014
82.75
82.90
82.67
82.87
842,597
-0.08(-0.10%)
Jan 29, 2014
82.81
83.07
82.66
82.95
1,746,064
+0.39(+0.47%)
Jan 28, 2014
82.55
82.57
82.40
82.56
556,494
+0.12(+0.15%)
Jan 27, 2014
82.55
82.71
82.42
82.44
932,286
-0.25(-0.30%)
Jan 24, 2014
82.64
82.76
82.52
82.69
694,832
+0.33(+0.40%)
Jan 23, 2014
82.07
82.46
82.07
82.36
1,328,000
+0.55(+0.68%)
Jan 22, 2014
81.84
81.93
81.79
81.80
1,414,873
-0.23(-0.28%)
Jan 21, 2014
81.99
82.09
81.97
82.03
2,369,190
-0.09(-0.11%)
Jan 17, 2014
81.91
82.12
82.12
82.12
927,479
+0.20(+0.24%)
Jan 16, 2014
81.89
81.97
81.84
81.92
409,705
+0.23(+0.28%)
Jan 15, 2014
81.77
81.74
81.53
81.70
1,226,129
-0.07(-0.09%)
Jan 14, 2014
81.91
81.97
81.75
81.77
450,881
-0.31(-0.38%)
Jan 13, 2014
81.92
82.13
81.91
82.08
715,025
+0.24(+0.29%)
Jan 10, 2014
81.58
81.88
81.57
81.84
876,920
+0.68(+0.84%)
Jan 09, 2014
81.07
81.20
80.93
81.16
990,984
+0.21(+0.26%)
Jan 08, 2014
81.08
81.13
80.90
80.95
1,495,903
-0.40(-0.49%)
Jan 07, 2014
81.27
81.38
81.22
81.35
1,297,952
+0.13(+0.16%)
Jan 06, 2014
81.06
81.31
81.06
81.22
819,083
+0.23(+0.28%)
Jan 03, 2014
80.94
81.13
80.92
80.99
783,763
-0.05(-0.06%)
Jan 02, 2014
80.84
81.08
80.83
81.04
1,428,389
+0.32(+0.39%)
Dec 31, 2013
80.94
80.72
80.72
80.72
1,910,036
-0.37(-0.45%)
Dec 30, 2013
80.97
81.09
80.96
81.09
1,632,640
+0.22(+0.27%)
Dec 27, 2013
80.91
81.01
80.83
80.87
787,383
-0.05(-0.06%)
Dec 26, 2013
80.92
80.98
80.88
80.92
968,183
-0.07(-0.09%)
Dec 24, 2013
81.08
81.13
80.96
80.99
948,988
-0.32(-0.39%)
Dec 23, 2013
81.43
81.51
81.29
81.30
6,450,882
-0.26(-0.32%)
Dec 20, 2013
81.42
81.58
81.35
81.56
628,675
+0.25(+0.31%)
Dec 19, 2013
81.29
81.38
81.21
81.31
1,205,212
-0.34(-0.42%)
Dec 18, 2013
81.73
82.05
81.33
81.65
2,460,035
-0.31(-0.38%)
Dec 17, 2013
81.69
81.96
81.69
81.96
855,521
+0.26(+0.32%)
Dec 16, 2013
81.90
81.91
81.63
81.70
704,881
-0.04(-0.05%)
Dec 13, 2013
81.74
81.79
81.65
81.74
534,425
+0.12(+0.15%)
Dec 12, 2013
81.70
81.77
81.59
81.62
1,423,750
-0.24(-0.29%)
Dec 11, 2013
82.04
82.11
81.85
81.85
458,597
-0.32(-0.39%)
Dec 10, 2013
82.10
82.20
81.99
82.17
412,174
+0.34(+0.42%)
Dec 09, 2013
81.78
81.90
81.73
81.83
666,127
+0.10(+0.12%)
Dec 06, 2013
81.61
81.86
81.58
81.73
511,811
+0.07(+0.09%)
Dec 05, 2013
81.73
81.84
81.62
81.66
460,666
-0.20(-0.25%)
Dec 04, 2013
81.83
81.96
81.78
81.86
1,162,044
-0.37(-0.45%)
Dec 03, 2013
82.30
82.37
82.20
82.24
587,610
+0.15(+0.18%)
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
.