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
US Aggregate Bond Ishares Core ETF
(NY:
AGG
)
96.19
+0.49 (+0.51%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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:
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, 2004
69.96
70.04
69.86
70.01
157,647
+0.03(+0.05%)
Nov 29, 2004
70.04
70.07
69.96
69.98
150,640
-0.19(-0.28%)
Nov 26, 2004
70.13
70.21
70.02
70.17
57,512
-0.20(-0.29%)
Nov 24, 2004
70.31
70.39
70.13
70.38
137,649
+0.07(+0.10%)
Nov 23, 2004
70.28
70.36
70.18
70.31
92,836
-0.04(-0.06%)
Nov 22, 2004
70.26
70.38
70.08
70.35
92,106
+0.11(+0.16%)
Nov 19, 2004
70.27
70.36
70.12
70.24
63,496
-0.14(-0.20%)
Nov 18, 2004
70.38
70.49
70.20
70.38
73,422
+0.03(+0.04%)
Nov 17, 2004
70.06
70.43
70.06
70.36
94,296
+0.18(+0.25%)
Nov 16, 2004
70.18
70.19
70.01
70.18
73,130
-0.07(-0.10%)
Nov 15, 2004
70.14
70.25
70.08
70.25
570,011
+0.03(+0.05%)
Nov 12, 2004
70.14
70.25
70.06
70.21
47,002
+0.08(+0.12%)
Nov 11, 2004
70.04
70.15
69.89
70.13
62,767
+0.07(+0.10%)
Nov 10, 2004
70.10
70.14
69.96
70.06
31,821
-0.08(-0.12%)
Nov 09, 2004
70.14
70.15
69.99
70.14
79,845
+0.16(+0.24%)
Nov 08, 2004
70.12
70.17
69.98
69.98
76,342
-0.25(-0.36%)
Nov 05, 2004
70.18
70.23
69.98
70.23
218,370
-0.18(-0.25%)
Nov 04, 2004
70.56
70.59
70.33
70.41
59,409
-0.06(-0.09%)
Nov 03, 2004
70.32
70.49
70.16
70.47
59,409
+0.15(+0.21%)
Nov 02, 2004
70.47
70.47
70.28
70.32
142,028
-0.06(-0.09%)
Nov 01, 2004
70.49
70.52
70.27
70.38
42,185
-0.34(-0.48%)
Oct 29, 2004
70.67
70.73
70.55
70.73
89,917
+0.19(+0.26%)
Oct 28, 2004
70.49
70.64
70.33
70.54
110,937
+0.08(+0.12%)
Oct 27, 2004
70.82
70.83
70.35
70.46
42,477
-0.16(-0.22%)
Oct 26, 2004
70.73
70.81
70.58
70.62
87,873
-0.21(-0.29%)
Oct 25, 2004
70.86
70.86
70.64
70.82
49,337
+0.08(+0.12%)
Oct 22, 2004
70.67
70.75
70.59
70.74
37,660
+0.17(+0.24%)
Oct 21, 2004
70.70
70.77
70.57
70.57
33,719
-0.18(-0.25%)
Oct 20, 2004
70.50
70.75
70.50
70.75
198,226
+0.25(+0.35%)
Oct 19, 2004
70.32
70.59
70.32
70.50
47,002
+0.03(+0.05%)
Oct 18, 2004
70.56
70.56
70.36
70.47
57,949
-0.06(-0.09%)
Oct 15, 2004
70.56
70.56
70.35
70.53
31,237
-0.13(-0.18%)
Oct 14, 2004
70.49
70.66
70.49
70.66
27,588
+0.34(+0.48%)
Oct 13, 2004
70.16
70.51
70.16
70.32
47,732
+0.10(+0.15%)
Oct 12, 2004
70.40
70.45
70.22
70.22
49,775
-0.07(-0.10%)
Oct 11, 2004
70.12
70.43
70.12
70.29
37,660
+0.07(+0.10%)
Oct 08, 2004
70.27
70.29
70.06
70.22
42,623
+0.34(+0.49%)
Oct 07, 2004
69.86
69.91
69.77
69.88
58,095
+0.00(+0.00%)
Oct 06, 2004
69.99
70.01
69.79
69.88
186,841
-0.13(-0.19%)
Oct 05, 2004
69.88
70.09
69.88
70.01
203,773
-0.01(-0.01%)
Oct 04, 2004
69.71
70.01
69.71
70.01
34,156
+0.02(+0.03%)
Oct 01, 2004
70.06
70.06
69.88
69.99
66,416
-0.34(-0.49%)
Sep 30, 2004
70.28
70.35
70.09
70.34
88,603
+0.10(+0.15%)
Sep 29, 2004
70.30
70.49
70.22
70.23
328,577
-0.40(-0.57%)
Sep 28, 2004
70.66
70.69
70.51
70.64
69,481
+0.12(+0.17%)
Sep 27, 2004
70.47
70.66
70.46
70.52
57,074
-0.02(-0.03%)
Sep 24, 2004
70.45
70.56
70.36
70.54
38,536
+0.02(+0.03%)
Sep 23, 2004
70.71
70.73
70.43
70.52
41,309
-0.21(-0.30%)
Sep 22, 2004
70.59
70.73
70.43
70.73
41,747
+0.23(+0.33%)
Sep 21, 2004
70.52
70.54
70.29
70.50
60,431
-0.02(-0.03%)
Sep 20, 2004
70.49
70.52
70.29
70.52
138,087
+0.30(+0.43%)
Sep 17, 2004
70.49
70.49
70.22
70.22
87,289
-0.29(-0.42%)
Sep 16, 2004
70.32
70.55
70.20
70.51
163,048
+0.21(+0.30%)
Sep 15, 2004
70.32
70.32
70.22
70.30
181,586
-0.04(-0.06%)
Sep 14, 2004
70.27
70.36
70.25
70.34
125,971
+0.08(+0.11%)
Sep 13, 2004
70.20
70.30
70.13
70.27
183,921
+0.07(+0.10%)
Sep 10, 2004
70.25
70.29
70.11
70.20
98,091
+0.15(+0.22%)
Sep 09, 2004
70.17
70.23
69.96
70.05
72,109
-0.07(-0.10%)
Sep 08, 2004
69.77
70.14
69.71
70.12
128,015
+0.21(+0.30%)
Sep 07, 2004
69.80
69.90
69.68
69.90
52,695
-0.01(-0.01%)
Sep 03, 2004
69.87
69.91
69.58
69.91
142,612
-0.03(-0.05%)
Sep 02, 2004
70.17
70.17
69.93
69.95
40,725
-0.28(-0.40%)
Sep 01, 2004
70.09
70.24
69.99
70.23
405,504
+0.03(+0.05%)
Aug 31, 2004
70.33
70.49
70.16
70.19
563,735
+0.00(+0.00%)
Aug 30, 2004
70.18
70.22
70.07
70.19
72,984
+0.07(+0.10%)
Aug 27, 2004
70.14
70.17
70.09
70.12
73,860
+0.05(+0.07%)
Aug 26, 2004
70.01
70.11
69.91
70.08
68,313
+0.13(+0.19%)
Aug 25, 2004
69.94
70.07
69.87
69.95
102,032
+0.01(+0.01%)
Aug 24, 2004
69.71
69.95
69.70
69.94
57,512
+0.01(+0.01%)
Aug 23, 2004
69.94
69.99
69.75
69.93
59,263
+0.02(+0.03%)
Aug 20, 2004
70.14
70.14
69.91
69.91
84,516
-0.21(-0.29%)
Aug 19, 2004
69.96
70.12
69.88
70.12
47,732
+0.23(+0.33%)
Aug 18, 2004
70.14
70.15
69.88
69.88
69,189
-0.23(-0.32%)
Aug 17, 2004
69.94
70.11
69.88
70.11
395,578
+0.21(+0.29%)
Aug 16, 2004
69.90
69.90
69.77
69.90
23,939
-0.08(-0.12%)
Aug 13, 2004
69.98
69.99
69.88
69.99
27,004
+0.14(+0.20%)
Aug 12, 2004
69.54
69.85
69.54
69.85
25,690
+0.14(+0.21%)
Aug 11, 2004
69.66
69.80
69.56
69.71
32,259
+0.05(+0.07%)
Aug 10, 2004
69.87
69.88
69.62
69.66
41,455
-0.18(-0.26%)
Aug 09, 2004
69.87
69.90
69.74
69.84
33,864
+0.05(+0.07%)
Aug 06, 2004
69.78
69.97
69.78
69.80
65,394
+0.45(+0.64%)
Aug 05, 2004
69.30
69.38
69.26
69.35
410,904
+0.05(+0.07%)
Aug 04, 2004
69.05
69.33
69.05
69.30
311,207
+0.15(+0.22%)
Aug 03, 2004
69.11
69.24
69.06
69.15
112,980
+0.10(+0.14%)
Aug 02, 2004
69.25
69.25
69.03
69.06
41,163
-0.24(-0.35%)
Jul 30, 2004
68.99
69.31
68.99
69.30
45,688
+0.51(+0.74%)
Jul 29, 2004
68.91
68.99
68.77
68.79
70,357
-0.16(-0.23%)
Jul 28, 2004
68.84
68.95
68.69
68.95
44,958
+0.10(+0.15%)
Jul 27, 2004
69.12
69.12
68.71
68.84
29,923
-0.16(-0.23%)
Jul 26, 2004
69.19
69.20
68.99
69.00
118,235
-0.32(-0.46%)
Jul 23, 2004
69.29
69.32
69.09
69.32
60,139
+0.16(+0.23%)
Jul 22, 2004
69.19
69.19
69.06
69.17
51,089
+0.15(+0.22%)
Jul 21, 2004
69.02
69.19
68.92
69.01
48,024
-0.16(-0.24%)
Jul 20, 2004
69.36
69.43
69.06
69.18
90,939
-0.18(-0.27%)
Jul 19, 2004
69.53
69.53
69.35
69.36
18,976
-0.10(-0.15%)
Jul 16, 2004
69.20
69.47
69.20
69.47
85,830
+0.46(+0.67%)
Jul 15, 2004
68.99
69.12
68.99
69.01
35,908
-0.13(-0.19%)
Jul 14, 2004
69.19
69.19
69.01
69.14
56,928
+0.04(+0.06%)
Jul 13, 2004
69.12
69.12
68.98
69.10
77,072
-0.07(-0.11%)
Jul 12, 2004
69.06
69.17
69.06
69.17
76,780
+0.20(+0.30%)
Jul 09, 2004
69.17
69.21
68.97
68.97
621,247
-0.21(-0.30%)
Jul 08, 2004
69.15
69.21
69.05
69.17
108,309
+0.08(+0.11%)
Jul 07, 2004
69.10
69.16
69.02
69.10
43,353
-0.04(-0.06%)
Jul 06, 2004
69.19
69.23
69.01
69.14
40,725
-0.05(-0.07%)
Jul 02, 2004
69.19
69.25
69.02
69.19
237,200
+0.44(+0.64%)
Jul 01, 2004
68.71
68.78
68.52
68.75
462,578
-0.13(-0.19%)
Jun 30, 2004
68.60
68.88
68.57
68.88
34,010
+0.54(+0.79%)
Jun 29, 2004
68.10
68.58
68.10
68.34
329,453
-0.12(-0.18%)
Jun 28, 2004
68.51
68.54
68.37
68.46
113,126
-0.23(-0.33%)
Jun 25, 2004
68.67
68.75
68.57
68.69
48,461
-0.02(-0.03%)
Jun 24, 2004
68.71
68.78
68.60
68.71
61,453
+0.26(+0.38%)
Jun 23, 2004
68.43
68.51
68.36
68.45
35,908
-0.05(-0.08%)
Jun 22, 2004
68.47
68.50
68.34
68.50
58,241
-0.03(-0.04%)
Jun 21, 2004
68.50
68.53
68.36
68.53
45,980
+0.09(+0.13%)
Jun 18, 2004
68.38
68.53
68.27
68.44
69,627
+0.10(+0.15%)
Jun 17, 2004
68.26
68.42
68.07
68.34
83,348
+0.08(+0.11%)
Jun 16, 2004
68.40
68.40
68.16
68.26
81,159
-0.14(-0.20%)
Jun 15, 2004
68.16
68.43
68.11
68.40
84,954
+0.58(+0.85%)
Jun 14, 2004
67.82
67.99
67.72
67.82
107,287
-0.19(-0.28%)
Jun 10, 2004
68.06
68.14
67.89
68.01
72,255
-0.07(-0.10%)
Jun 09, 2004
67.93
68.09
67.92
68.08
131,664
+0.02(+0.03%)
Jun 08, 2004
68.16
68.20
68.03
68.06
385,944
-0.16(-0.24%)
Jun 07, 2004
68.16
68.23
67.95
68.23
57,366
+0.07(+0.10%)
Jun 04, 2004
68.23
68.23
68.08
68.16
43,936
-0.14(-0.21%)
Jun 03, 2004
68.16
68.30
68.16
68.30
134,146
-0.03(-0.04%)
Jun 02, 2004
68.30
68.35
68.16
68.33
286,246
+0.03(+0.04%)
Jun 01, 2004
68.37
68.43
68.19
68.30
57,658
-0.29(-0.43%)
May 28, 2004
68.88
68.88
68.54
68.60
80,137
-0.24(-0.35%)
May 27, 2004
68.61
68.84
68.61
68.84
145,385
+0.33(+0.48%)
May 26, 2004
68.50
68.56
68.44
68.51
52,257
+0.17(+0.25%)
May 25, 2004
68.43
68.43
68.29
68.34
65,102
-0.02(-0.03%)
May 24, 2004
68.23
68.40
68.23
68.36
57,366
+0.05(+0.08%)
May 21, 2004
68.47
68.47
68.14
68.30
32,551
-0.11(-0.16%)
May 20, 2004
68.36
68.41
68.22
68.41
16,348
+0.18(+0.27%)
May 19, 2004
68.26
68.26
68.10
68.23
45,250
-0.12(-0.17%)
May 18, 2004
68.33
68.37
68.17
68.34
35,032
+0.03(+0.05%)
May 17, 2004
68.27
68.43
68.27
68.31
54,592
+0.34(+0.50%)
May 14, 2004
68.01
68.19
67.92
67.97
77,801
+0.01(+0.02%)
May 13, 2004
67.99
68.00
67.73
67.95
30,945
-0.01(-0.02%)
May 12, 2004
68.13
68.17
67.97
67.97
71,379
-0.10(-0.14%)
May 11, 2004
67.83
68.13
67.83
68.06
122,906
+0.17(+0.25%)
May 10, 2004
68.10
68.16
67.86
67.89
112,396
-0.10(-0.15%)
May 07, 2004
68.16
68.16
67.92
67.99
82,910
-0.58(-0.85%)
May 06, 2004
68.68
68.74
68.55
68.58
99,113
-0.21(-0.31%)
May 05, 2004
68.95
69.05
68.71
68.79
49,629
-0.09(-0.13%)
May 04, 2004
68.92
69.15
68.70
68.88
60,139
+0.12(+0.18%)
May 03, 2004
68.95
69.08
68.75
68.75
357,917
-0.29(-0.42%)
Apr 30, 2004
69.15
69.22
69.02
69.04
93,712
-0.02(-0.03%)
Apr 29, 2004
69.21
69.38
68.93
69.06
68,021
-0.20(-0.29%)
Apr 28, 2004
69.60
69.60
69.23
69.26
53,132
-0.32(-0.46%)
Apr 27, 2004
69.50
69.60
69.35
69.58
79,115
+0.17(+0.25%)
Apr 26, 2004
69.43
69.60
69.22
69.41
160,420
-0.02(-0.03%)
Apr 23, 2004
69.50
69.53
69.27
69.43
131,664
-0.14(-0.20%)
Apr 22, 2004
69.60
69.67
69.42
69.57
59,993
+0.25(+0.37%)
Apr 21, 2004
69.23
69.54
69.20
69.32
106,120
-0.16(-0.24%)
Apr 20, 2004
69.64
69.69
69.40
69.48
58,387
-0.23(-0.32%)
Apr 19, 2004
69.84
69.88
69.62
69.71
168,303
-0.09(-0.13%)
Apr 16, 2004
69.77
69.81
69.60
69.80
71,525
+0.19(+0.28%)
Apr 15, 2004
69.52
69.72
69.48
69.60
59,263
-0.10(-0.15%)
Apr 14, 2004
69.53
69.71
69.38
69.71
44,374
-0.21(-0.29%)
Apr 13, 2004
69.86
69.95
69.68
69.91
161,734
-0.12(-0.18%)
Apr 12, 2004
70.12
70.15
69.93
70.04
129,037
-0.02(-0.03%)
Apr 08, 2004
70.08
70.28
70.05
70.06
27,296
+0.04(+0.06%)
Apr 07, 2004
70.21
70.34
70.01
70.01
303,033
-0.17(-0.24%)
Apr 06, 2004
70.19
70.22
69.97
70.19
79,991
+0.20(+0.28%)
Apr 05, 2004
69.91
70.12
69.91
69.99
113,126
-0.43(-0.61%)
Apr 02, 2004
70.16
70.54
70.16
70.42
241,725
-0.65(-0.92%)
Apr 01, 2004
71.10
71.10
70.82
71.07
187,571
-0.14(-0.20%)
Mar 31, 2004
71.11
71.30
71.04
71.21
153,414
+0.34(+0.48%)
Mar 30, 2004
71.20
71.21
70.87
70.87
354,998
-0.28(-0.39%)
Mar 29, 2004
71.10
71.16
70.88
71.15
306,682
-0.13(-0.18%)
Mar 26, 2004
71.45
71.49
71.09
71.28
149,327
-0.25(-0.34%)
Mar 25, 2004
71.49
71.54
71.36
71.53
56,928
-0.04(-0.06%)
Mar 24, 2004
71.59
71.60
71.41
71.57
45,688
+0.04(+0.06%)
Mar 23, 2004
71.49
71.56
71.36
71.53
66,416
+0.01(+0.01%)
Mar 22, 2004
71.41
71.54
71.33
71.52
34,010
+0.19(+0.26%)
Mar 19, 2004
71.41
71.45
71.17
71.34
193,409
-0.08(-0.11%)
Mar 18, 2004
71.47
71.56
71.26
71.41
39,411
-0.07(-0.10%)
Mar 17, 2004
71.64
71.64
71.41
71.48
41,309
-0.03(-0.05%)
Mar 16, 2004
71.30
71.57
71.12
71.51
77,655
+0.17(+0.24%)
Mar 15, 2004
71.35
71.43
71.25
71.34
89,479
+0.01(+0.02%)
Mar 12, 2004
71.45
71.47
71.25
71.33
61,745
-0.22(-0.31%)
Mar 11, 2004
71.62
71.62
71.19
71.55
81,743
+0.16(+0.22%)
Mar 10, 2004
71.45
71.49
71.33
71.39
56,636
-0.08(-0.12%)
Mar 09, 2004
71.37
71.54
71.28
71.47
67,729
+0.10(+0.14%)
Mar 08, 2004
71.35
71.38
71.16
71.37
64,372
+0.24(+0.34%)
Mar 05, 2004
71.18
71.24
70.56
71.13
100,573
+0.52(+0.74%)
Mar 04, 2004
70.62
70.63
70.45
70.61
170,054
+0.17(+0.24%)
Mar 03, 2004
70.62
70.62
70.36
70.44
116,629
-0.08(-0.11%)
Mar 02, 2004
70.63
70.72
70.39
70.51
41,601
-0.25(-0.35%)
Mar 01, 2004
70.80
70.82
70.49
70.76
225,085
-0.14(-0.19%)
Feb 27, 2004
70.90
70.92
70.75
70.90
49,775
+0.19(+0.27%)
Feb 26, 2004
70.79
70.80
70.64
70.71
49,191
-0.12(-0.16%)
Feb 25, 2004
70.80
70.88
70.70
70.82
115,024
+0.16(+0.23%)
Feb 24, 2004
70.79
70.83
70.64
70.66
59,555
-0.06(-0.09%)
Feb 23, 2004
70.62
70.73
70.43
70.72
35,470
+0.19(+0.27%)
Feb 20, 2004
70.72
70.73
70.45
70.53
59,409
-0.22(-0.31%)
Feb 19, 2004
70.62
70.77
70.49
70.75
31,383
+0.08(+0.11%)
Feb 18, 2004
70.87
70.91
70.63
70.67
56,636
-0.05(-0.08%)
Feb 17, 2004
70.75
70.77
70.56
70.73
114,294
-0.17(-0.24%)
Feb 13, 2004
70.72
70.90
70.56
70.90
120,425
+0.32(+0.45%)
Feb 12, 2004
70.70
70.70
70.45
70.58
89,625
+0.01(+0.01%)
Feb 11, 2004
70.34
70.69
70.19
70.58
38,244
+0.27(+0.39%)
Feb 10, 2004
70.48
70.48
70.25
70.30
45,688
-0.15(-0.21%)
Feb 09, 2004
70.51
70.56
70.36
70.45
23,063
+0.05(+0.07%)
Feb 06, 2004
70.32
70.41
70.25
70.41
46,126
+0.29(+0.41%)
Feb 05, 2004
70.29
70.33
70.01
70.12
56,782
-0.20(-0.28%)
Feb 04, 2004
70.34
70.35
70.13
70.32
54,884
+0.01(+0.01%)
Feb 03, 2004
70.41
70.41
70.16
70.31
58,825
+0.19(+0.27%)
Feb 02, 2004
70.25
70.34
70.12
70.12
31,091
-0.17(-0.24%)
Jan 30, 2004
70.45
70.45
70.22
70.29
153,706
+0.14(+0.20%)
Jan 29, 2004
70.25
70.25
70.08
70.15
73,860
-0.16(-0.23%)
Jan 28, 2004
70.66
70.84
70.03
70.32
91,960
-0.14(-0.20%)
Jan 27, 2004
70.48
70.67
70.43
70.46
29,485
+0.10(+0.15%)
Jan 26, 2004
70.62
70.62
70.36
70.36
46,564
-0.27(-0.39%)
Jan 23, 2004
71.10
71.10
70.56
70.63
41,893
-0.17(-0.24%)
Jan 22, 2004
70.82
70.93
70.75
70.80
64,372
+0.12(+0.17%)
Jan 21, 2004
70.75
70.76
70.57
70.68
78,531
+0.05(+0.07%)
Jan 20, 2004
70.69
70.76
70.51
70.63
75,466
-0.06(-0.09%)
Jan 16, 2004
70.84
70.94
70.63
70.69
97,507
-0.05(-0.08%)
Jan 15, 2004
70.80
70.80
70.56
70.75
47,586
+0.09(+0.13%)
Jan 14, 2004
70.60
70.73
70.60
70.66
20,581
-0.01(-0.01%)
Jan 13, 2004
70.59
70.69
70.49
70.67
31,675
+0.16(+0.23%)
Jan 12, 2004
70.70
70.73
70.49
70.50
98,675
-0.19(-0.27%)
Jan 09, 2004
70.66
70.72
70.50
70.69
71,087
+0.58(+0.82%)
Jan 08, 2004
70.08
70.18
69.96
70.12
59,555
-0.02(-0.03%)
Jan 07, 2004
70.01
70.19
69.98
70.14
109,769
+0.16(+0.23%)
Jan 06, 2004
69.84
70.01
69.71
69.98
221,582
+0.32(+0.45%)
Jan 05, 2004
69.56
69.67
69.40
69.67
92,836
+0.08(+0.12%)
Jan 02, 2004
69.98
70.01
69.43
69.58
38,098
-0.40(-0.57%)
Dec 31, 2003
69.88
69.98
69.88
69.98
75,758
-0.10(-0.15%)
Dec 30, 2003
70.08
70.14
69.93
70.08
48,753
-0.13(-0.19%)
Dec 29, 2003
70.22
70.29
69.99
70.21
54,884
-0.17(-0.24%)
Dec 26, 2003
70.28
70.38
70.09
70.38
79,553
+0.35(+0.50%)
Dec 24, 2003
70.11
70.21
69.95
70.04
23,647
+0.05(+0.08%)
Dec 23, 2003
70.14
70.22
69.98
69.98
117,213
-0.27(-0.39%)
Dec 22, 2003
70.36
70.42
70.18
70.25
203,919
-0.03(-0.05%)
Dec 19, 2003
70.12
70.28
70.12
70.29
38,681
+0.03(+0.05%)
Dec 18, 2003
70.04
70.32
70.04
70.25
48,753
+0.08(+0.11%)
Dec 17, 2003
70.06
70.25
70.01
70.18
31,237
+0.17(+0.24%)
Dec 16, 2003
69.97
69.98
69.81
70.01
79,699
+0.07(+0.10%)
Dec 15, 2003
69.98
70.05
69.85
69.94
29,923
-0.04(-0.06%)
Dec 12, 2003
70.04
70.11
69.84
69.98
23,939
+0.04(+0.06%)
Dec 11, 2003
69.60
69.97
69.47
69.94
133,708
+0.34(+0.48%)
Dec 10, 2003
69.70
69.71
69.60
69.60
173,412
+0.16(+0.23%)
Dec 09, 2003
69.91
69.95
69.36
69.45
127,869
-0.36(-0.52%)
Dec 08, 2003
69.87
69.90
69.77
69.81
98,091
+0.01(+0.01%)
Dec 05, 2003
69.80
69.81
69.54
69.80
55,614
+0.34(+0.49%)
Dec 04, 2003
69.29
69.46
69.23
69.46
36,784
+0.10(+0.15%)
Dec 03, 2003
69.12
69.36
69.12
69.36
47,294
+0.07(+0.10%)
Dec 02, 2003
69.08
69.29
68.92
69.29
76,050
-0.02(-0.03%)
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
.