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
Invst Grade Corp Bond Ishares Iboxx $ ETF
(NY:
LQD
)
106.96
-0.97 (-0.90%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2009
57.56
57.62
57.29
57.50
1,889,961
-0.04(-0.06%)
Apr 29, 2009
57.61
57.83
57.27
57.54
1,823,278
+0.27(+0.48%)
Apr 28, 2009
57.55
57.62
57.23
57.26
2,456,119
-0.19(-0.32%)
Apr 27, 2009
57.49
57.59
57.18
57.45
2,010,029
-0.07(-0.12%)
Apr 24, 2009
57.41
57.67
57.31
57.52
2,578,631
+0.13(+0.22%)
Apr 23, 2009
57.53
57.60
57.15
57.40
2,179,268
-0.05(-0.08%)
Apr 22, 2009
57.46
57.56
57.22
57.44
2,980,599
-0.10(-0.18%)
Apr 21, 2009
57.53
57.64
57.19
57.55
2,439,227
+0.14(+0.24%)
Apr 20, 2009
57.98
57.98
56.93
57.41
3,204,151
-0.32(-0.55%)
Apr 17, 2009
57.79
57.95
57.41
57.73
2,878,187
-0.07(-0.12%)
Apr 16, 2009
57.50
57.80
57.41
57.80
2,951,759
+0.24(+0.43%)
Apr 15, 2009
57.22
57.55
56.93
57.55
3,215,988
+0.44(+0.77%)
Apr 14, 2009
57.05
57.13
56.73
57.11
2,822,477
+0.15(+0.26%)
Apr 13, 2009
56.57
57.00
56.39
56.96
2,645,968
+0.54(+0.96%)
Apr 09, 2009
55.98
56.57
55.96
56.42
2,333,692
+0.38(+0.67%)
Apr 08, 2009
55.73
56.06
55.57
56.04
1,900,243
+0.56(+1.00%)
Apr 07, 2009
55.47
55.56
55.28
55.48
2,083,079
-0.02(-0.04%)
Apr 06, 2009
55.67
55.69
55.42
55.51
1,525,035
-0.03(-0.05%)
Apr 03, 2009
55.88
55.98
55.48
55.54
2,274,158
-0.35(-0.62%)
Apr 02, 2009
56.03
56.17
55.75
55.88
2,063,810
+0.02(+0.03%)
Apr 01, 2009
55.99
56.16
55.75
55.87
2,344,105
-0.39(-0.70%)
Mar 31, 2009
55.94
56.27
55.89
56.26
1,828,481
+0.46(+0.82%)
Mar 30, 2009
56.00
56.02
55.66
55.80
1,579,516
+0.13(+0.24%)
Mar 26, 2009
55.50
55.80
55.26
55.67
2,486,031
+0.29(+0.52%)
Mar 25, 2009
55.86
55.90
55.27
55.38
2,329,855
-0.27(-0.48%)
Mar 24, 2009
55.93
56.00
55.65
55.65
2,041,035
-0.56(-0.99%)
Mar 23, 2009
56.10
56.22
56.00
56.21
2,729,578
+0.17(+0.31%)
Mar 20, 2009
56.81
57.13
55.92
56.03
2,163,403
-0.57(-1.01%)
Mar 19, 2009
56.79
58.41
56.39
56.61
7,226,856
+0.12(+0.21%)
Mar 18, 2009
55.33
57.01
55.14
56.49
3,236,067
+1.18(+2.13%)
Mar 17, 2009
55.45
55.56
55.13
55.31
3,194,764
-0.15(-0.27%)
Mar 16, 2009
55.20
55.53
55.08
55.46
1,604,708
+0.08(+0.14%)
Mar 13, 2009
55.03
55.42
54.87
55.38
0
+0.51(+0.93%)
Mar 12, 2009
54.83
54.99
54.63
54.87
1,854,278
-0.05(-0.09%)
Mar 11, 2009
55.00
55.00
54.40
54.92
3,645,220
+0.02(+0.03%)
Mar 10, 2009
54.55
54.99
54.40
54.90
3,534,655
+0.78(+1.45%)
Mar 09, 2009
55.52
55.74
54.10
54.12
4,483,769
-1.53(-2.75%)
Mar 06, 2009
55.81
56.21
55.47
55.65
0
-0.04(-0.08%)
Mar 05, 2009
55.54
55.98
55.30
55.69
2,751,993
+0.01(+0.02%)
Mar 04, 2009
55.72
55.85
55.59
55.68
1,985,072
-0.32(-0.58%)
Mar 02, 2009
56.36
56.48
55.62
56.00
3,239,016
-0.28(-0.50%)
Feb 27, 2009
56.67
56.82
56.19
56.28
0
-0.39(-0.70%)
Feb 26, 2009
57.04
57.04
56.68
56.68
2,284,816
-0.36(-0.64%)
Feb 25, 2009
57.93
57.95
56.79
57.04
3,571,125
-0.79(-1.36%)
Feb 24, 2009
58.20
58.42
57.70
57.83
2,973,113
-0.21(-0.36%)
Feb 23, 2009
57.97
58.10
57.74
58.04
1,959,774
-0.20(-0.34%)
Feb 20, 2009
58.29
58.37
57.77
58.24
3,405,560
-0.25(-0.42%)
Feb 19, 2009
58.51
58.96
58.11
58.48
2,257,072
-0.48(-0.82%)
Feb 18, 2009
59.39
59.40
58.91
58.97
2,155,589
-0.29(-0.49%)
Feb 17, 2009
59.18
59.44
58.93
59.26
1,900,666
+0.32(+0.55%)
Feb 13, 2009
59.21
59.37
58.70
58.94
2,090,423
-0.45(-0.76%)
Feb 12, 2009
59.45
59.61
59.25
59.39
1,757,236
+0.05(+0.08%)
Feb 11, 2009
59.35
59.57
59.18
59.34
1,871,119
+0.20(+0.35%)
Feb 10, 2009
58.68
59.28
58.68
59.14
1,855,905
+0.29(+0.49%)
Feb 09, 2009
58.64
58.89
58.40
58.86
1,460,192
+0.11(+0.18%)
Feb 06, 2009
58.41
58.83
58.29
58.75
3,103,591
+0.35(+0.59%)
Feb 05, 2009
59.00
59.00
58.34
58.40
3,045,376
-0.51(-0.87%)
Feb 04, 2009
58.88
59.05
58.82
58.91
7,038,423
+0.02(+0.04%)
Feb 03, 2009
59.17
59.17
58.73
58.89
3,009,768
-0.20(-0.33%)
Feb 02, 2009
59.17
59.54
59.06
59.09
2,704,525
-0.58(-0.97%)
Jan 30, 2009
59.48
60.01
59.36
59.67
0
+0.42(+0.71%)
Jan 29, 2009
59.74
60.13
59.23
59.25
1,836,787
-0.72(-1.20%)
Jan 28, 2009
59.92
60.37
59.57
59.97
2,403,162
+0.47(+0.79%)
Jan 27, 2009
58.71
59.70
58.61
59.49
2,724,698
+1.10(+1.88%)
Jan 26, 2009
58.71
59.03
58.17
58.39
2,745,183
-0.53(-0.89%)
Jan 23, 2009
58.62
59.11
58.62
58.92
2,264,448
-0.39(-0.67%)
Jan 22, 2009
59.58
59.60
58.75
59.32
2,192,798
-0.22(-0.37%)
Jan 21, 2009
59.78
59.91
59.24
59.54
3,086,743
-0.30(-0.50%)
Jan 20, 2009
60.45
60.64
59.78
59.84
2,440,084
-0.90(-1.48%)
Jan 16, 2009
60.35
60.75
60.08
60.73
2,483,008
+0.00(+0.00%)
Jan 15, 2009
60.61
60.78
60.31
60.73
3,489,728
+0.12(+0.20%)
Jan 14, 2009
60.77
60.94
60.09
60.61
3,357,510
-0.27(-0.44%)
Jan 13, 2009
60.74
60.91
60.61
60.88
1,949,521
-0.13(-0.22%)
Jan 12, 2009
61.09
61.23
60.73
61.01
1,762,007
-0.32(-0.52%)
Jan 09, 2009
60.74
61.33
60.58
61.33
3,734,975
+0.75(+1.24%)
Jan 08, 2009
60.13
60.58
60.10
60.58
2,417,665
+0.43(+0.72%)
Jan 07, 2009
60.52
60.55
59.92
60.15
2,805,559
-0.51(-0.84%)
Jan 06, 2009
60.52
60.89
60.19
60.65
3,407,077
+0.10(+0.17%)
Jan 05, 2009
59.87
60.82
59.84
60.55
4,915,733
+0.41(+0.69%)
Jan 02, 2009
60.67
60.77
60.07
60.14
0
-0.62(-1.02%)
Jan 01, 2009
60.59
60.82
60.02
60.76
0
+0.00(+0.00%)
Dec 31, 2008
60.59
60.82
60.02
60.76
2,062,226
+0.11(+0.19%)
Dec 30, 2008
59.88
60.65
59.88
60.65
1,889,322
+0.53(+0.87%)
Dec 29, 2008
59.89
60.37
59.83
60.12
2,515,904
-0.07(-0.11%)
Dec 26, 2008
59.84
60.33
59.84
60.19
862,309
+0.11(+0.19%)
Dec 24, 2008
59.57
60.82
59.54
60.07
1,482,610
+0.15(+0.25%)
Dec 23, 2008
59.45
60.03
59.42
59.92
2,806,964
+0.20(+0.33%)
Dec 22, 2008
59.61
59.84
59.18
59.73
4,286,745
+0.71(+1.21%)
Dec 19, 2008
59.22
59.82
58.64
59.02
2,792,070
-0.89(-1.49%)
Dec 18, 2008
59.07
60.36
58.98
59.91
4,663,812
+1.42(+2.42%)
Dec 17, 2008
58.15
58.77
57.98
58.49
3,540,286
+0.85(+1.48%)
Dec 16, 2008
56.64
57.67
56.36
57.64
2,645,702
+1.16(+2.05%)
Dec 15, 2008
56.40
56.50
56.25
56.48
1,515,583
-0.02(-0.03%)
Dec 12, 2008
56.25
56.51
55.75
56.49
1,581,354
+0.30(+0.54%)
Dec 11, 2008
56.16
56.27
55.74
56.19
1,589,834
+0.19(+0.34%)
Dec 10, 2008
55.69
56.00
55.52
56.00
1,350,226
+0.13(+0.24%)
Dec 09, 2008
55.59
55.90
55.44
55.87
2,409,417
+0.38(+0.68%)
Dec 08, 2008
55.17
55.70
54.99
55.49
2,840,145
+0.57(+1.03%)
Dec 05, 2008
55.02
55.24
54.70
54.92
2,241,189
-0.38(-0.68%)
Dec 04, 2008
54.85
55.46
54.83
55.30
1,780,950
+0.05(+0.10%)
Dec 03, 2008
54.92
55.24
54.57
55.24
1,236,246
+0.38(+0.70%)
Dec 02, 2008
54.60
55.05
54.31
54.86
1,588,534
+0.41(+0.76%)
Dec 01, 2008
54.39
54.49
53.51
54.45
2,737,762
+0.57(+1.05%)
Nov 28, 2008
54.39
54.46
53.86
53.88
1,380,496
-0.16(-0.29%)
Nov 26, 2008
54.59
54.59
53.80
54.04
3,712,843
-0.29(-0.53%)
Nov 25, 2008
54.53
54.66
53.88
54.32
1,676,472
+0.26(+0.48%)
Nov 24, 2008
54.84
55.01
53.80
54.07
1,821,338
-0.24(-0.44%)
Nov 21, 2008
54.16
54.63
53.74
54.31
1,265,507
+0.62(+1.16%)
Nov 20, 2008
54.44
54.95
53.59
53.68
1,265,719
-0.59(-1.09%)
Nov 19, 2008
54.26
54.46
53.98
54.28
814,893
+0.08(+0.15%)
Nov 18, 2008
53.93
54.50
53.93
54.19
753,281
+0.07(+0.12%)
Nov 17, 2008
54.09
54.16
53.80
54.13
602,701
+0.39(+0.72%)
Nov 14, 2008
53.45
53.94
52.00
53.74
684,823
-0.01(-0.02%)
Nov 13, 2008
54.04
54.07
53.50
53.75
1,435,818
-0.37(-0.68%)
Nov 12, 2008
53.91
54.19
53.91
54.12
3,037,534
-0.01(-0.02%)
Nov 11, 2008
54.05
54.77
53.98
54.13
1,038,865
+0.17(+0.32%)
Nov 10, 2008
53.89
54.19
53.64
53.96
756,304
+0.02(+0.04%)
Nov 07, 2008
54.19
54.50
53.86
53.94
3,557,545
-0.38(-0.70%)
Nov 06, 2008
54.37
54.47
53.80
54.32
4,708,002
+0.37(+0.69%)
Nov 05, 2008
52.99
54.07
52.99
53.95
1,094,788
+1.03(+1.94%)
Nov 04, 2008
52.78
53.28
52.60
52.92
2,302,619
+0.36(+0.68%)
Nov 03, 2008
52.30
52.66
52.12
52.56
625,985
+0.17(+0.32%)
Oct 31, 2008
53.04
53.04
52.06
52.39
1,064,417
-0.22(-0.41%)
Oct 30, 2008
53.00
53.23
52.60
52.61
2,039,921
-0.39(-0.74%)
Oct 29, 2008
51.65
53.34
51.41
53.00
3,296,583
+0.88(+1.69%)
Oct 28, 2008
52.51
52.70
51.73
52.12
1,224,544
-0.35(-0.66%)
Oct 27, 2008
52.60
52.60
51.96
52.47
1,631,457
-0.34(-0.65%)
Oct 24, 2008
51.41
52.90
51.41
52.81
2,973,196
+0.21(+0.40%)
Oct 23, 2008
52.43
53.01
52.39
52.60
1,950,772
+0.33(+0.63%)
Oct 22, 2008
52.16
52.82
51.41
52.27
1,156,731
-0.61(-1.15%)
Oct 21, 2008
52.47
53.14
51.71
52.88
1,754,337
+0.52(+0.99%)
Oct 20, 2008
51.50
52.51
51.11
52.36
1,581,910
+1.55(+3.05%)
Oct 17, 2008
51.41
51.93
50.35
50.82
827,629
-0.44(-0.85%)
Oct 16, 2008
51.47
52.64
50.78
51.25
370,533
+0.53(+1.05%)
Oct 15, 2008
50.09
51.99
49.93
50.72
399,619
+0.00(+0.00%)
Oct 14, 2008
54.10
54.54
50.23
50.72
1,020,928
-0.81(-1.57%)
Oct 13, 2008
47.56
52.12
47.56
51.53
804,847
+2.69(+5.51%)
Oct 10, 2008
47.82
52.00
45.46
48.84
1,514,767
-2.85(-5.51%)
Oct 09, 2008
53.74
53.74
50.66
51.68
592,019
-1.41(-2.66%)
Oct 08, 2008
52.29
53.79
51.59
53.10
875,974
-0.38(-0.72%)
Oct 07, 2008
52.60
54.61
52.60
53.48
972,278
+0.98(+1.87%)
Oct 06, 2008
52.96
53.14
50.48
52.50
636,900
-0.62(-1.16%)
Oct 03, 2008
53.89
53.89
52.67
53.12
457,373
-0.02(-0.04%)
Oct 02, 2008
52.78
53.62
52.60
53.14
569,448
-0.78(-1.45%)
Oct 01, 2008
53.01
53.98
52.32
53.92
1,070,015
+0.25(+0.47%)
Sep 30, 2008
51.35
53.67
50.87
53.67
1,514,101
+4.78(+9.77%)
Sep 29, 2008
52.90
53.49
47.82
48.90
1,261,652
-4.90(-9.11%)
Sep 26, 2008
54.81
54.99
52.15
53.80
0
-1.49(-2.70%)
Sep 25, 2008
54.92
55.41
54.84
55.29
592,755
+0.24(+0.43%)
Sep 24, 2008
55.97
55.97
54.83
55.05
347,597
-0.14(-0.26%)
Sep 23, 2008
55.97
56.16
55.11
55.20
521,739
-0.57(-1.03%)
Sep 22, 2008
56.15
56.28
55.00
55.77
1,441,961
+0.33(+0.59%)
Sep 19, 2008
55.33
55.88
54.84
55.44
0
+1.81(+3.37%)
Sep 18, 2008
53.40
55.55
52.00
53.64
1,338,677
+0.60(+1.12%)
Sep 17, 2008
55.67
56.03
50.83
53.04
1,662,704
-2.55(-4.58%)
Sep 16, 2008
58.42
59.14
54.33
55.59
4,842,363
-3.77(-6.35%)
Sep 15, 2008
59.83
59.83
58.62
59.35
380,288
-0.44(-0.74%)
Sep 12, 2008
60.03
60.09
59.61
59.79
379,027
-0.46(-0.76%)
Sep 11, 2008
60.06
60.48
60.04
60.25
732,768
-0.47(-0.78%)
Sep 10, 2008
60.27
60.92
60.26
60.73
1,395,843
-0.02(-0.04%)
Sep 09, 2008
60.58
60.88
60.41
60.75
440,962
+0.21(+0.35%)
Sep 08, 2008
60.50
60.77
60.27
60.54
596,231
+0.10(+0.17%)
Sep 05, 2008
60.69
60.79
60.38
60.44
0
-0.06(-0.10%)
Sep 04, 2008
60.38
60.60
60.21
60.50
558,440
+0.02(+0.03%)
Sep 03, 2008
60.48
60.59
60.31
60.48
376,731
+0.12(+0.20%)
Sep 02, 2008
60.31
60.53
59.98
60.36
224,436
-0.04(-0.06%)
Aug 29, 2008
60.71
60.71
59.82
60.40
894,868
-0.12(-0.20%)
Aug 28, 2008
60.54
60.54
60.28
60.52
240,667
-0.01(-0.02%)
Aug 27, 2008
60.30
60.56
60.21
60.53
275,221
-0.10(-0.16%)
Aug 26, 2008
60.50
60.68
60.32
60.62
1,216,759
+0.07(+0.12%)
Aug 25, 2008
60.56
60.59
60.40
60.55
170,014
+0.39(+0.65%)
Aug 22, 2008
60.46
60.46
59.82
60.16
313,279
+0.02(+0.04%)
Aug 21, 2008
60.56
60.56
60.09
60.14
392,407
-0.36(-0.59%)
Aug 20, 2008
60.26
60.54
60.15
60.50
851,760
+0.01(+0.01%)
Aug 19, 2008
60.62
60.62
60.37
60.49
268,073
-0.10(-0.16%)
Aug 18, 2008
60.46
60.59
60.37
60.59
180,453
+0.02(+0.04%)
Aug 15, 2008
60.57
60.61
60.33
60.56
0
+0.14(+0.23%)
Aug 14, 2008
60.46
60.54
60.11
60.43
366,398
+0.17(+0.29%)
Aug 13, 2008
60.40
60.55
60.07
60.25
236,515
-0.32(-0.52%)
Aug 12, 2008
60.44
60.57
60.22
60.57
315,753
+0.36(+0.61%)
Aug 11, 2008
60.64
60.64
59.95
60.21
284,399
-0.27(-0.45%)
Aug 08, 2008
60.41
60.49
60.21
60.48
595,449
+0.06(+0.10%)
Aug 07, 2008
59.97
60.46
59.91
60.42
283,927
+0.50(+0.83%)
Aug 06, 2008
60.01
60.01
59.79
59.92
469,445
+0.09(+0.15%)
Aug 05, 2008
59.84
60.05
59.84
59.84
189,475
-0.26(-0.44%)
Aug 04, 2008
60.07
60.22
59.85
60.10
408,373
+0.01(+0.01%)
Aug 01, 2008
60.31
60.43
59.84
60.09
183,560
-0.50(-0.82%)
Jul 31, 2008
60.10
60.59
60.10
60.59
1,803,297
+0.38(+0.63%)
Jul 30, 2008
59.95
60.26
59.79
60.21
490,293
+0.29(+0.48%)
Jul 29, 2008
59.92
59.98
59.75
59.92
225,736
-0.15(-0.25%)
Jul 28, 2008
59.83
60.22
59.83
60.07
442,784
+0.35(+0.58%)
Jul 25, 2008
59.80
59.91
59.60
59.73
247,511
-0.32(-0.53%)
Jul 24, 2008
59.72
60.06
59.58
60.04
153,912
+0.53(+0.88%)
Jul 23, 2008
59.64
59.75
59.33
59.52
388,552
-0.21(-0.35%)
Jul 22, 2008
59.38
59.81
59.38
59.73
1,192,768
+0.38(+0.64%)
Jul 21, 2008
59.21
59.70
59.19
59.34
362,953
+0.07(+0.11%)
Jul 18, 2008
59.12
59.66
59.12
59.28
292,943
-0.11(-0.18%)
Jul 17, 2008
59.87
59.87
59.12
59.39
327,721
-0.20(-0.34%)
Jul 16, 2008
60.07
60.13
59.48
59.59
441,755
-0.47(-0.79%)
Jul 15, 2008
59.84
60.34
59.84
60.06
243,832
-0.01(-0.02%)
Jul 14, 2008
60.61
60.64
59.99
60.07
346,689
+0.03(+0.05%)
Jul 11, 2008
60.69
60.69
59.99
60.04
266,529
-0.47(-0.77%)
Jul 10, 2008
60.59
60.91
60.31
60.51
461,104
-0.35(-0.57%)
Jul 09, 2008
60.83
61.01
60.51
60.86
226,251
+0.04(+0.07%)
Jul 08, 2008
60.28
60.83
60.24
60.82
589,009
+0.33(+0.54%)
Jul 07, 2008
60.59
60.59
60.13
60.49
615,213
+0.28(+0.47%)
Jul 04, 2008
60.34
60.43
60.14
60.21
83,423
+0.00(+0.00%)
Jul 03, 2008
60.34
60.43
60.14
60.21
83,423
-0.08(-0.13%)
Jul 02, 2008
60.46
60.60
60.21
60.28
355,020
-0.04(-0.07%)
Jul 01, 2008
60.76
60.81
60.28
60.33
516,297
-0.29(-0.47%)
Jun 30, 2008
60.95
60.99
60.61
60.61
163,366
-0.17(-0.29%)
Jun 27, 2008
60.94
60.98
60.65
60.79
340,702
-0.06(-0.10%)
Jun 26, 2008
61.23
61.27
60.78
60.85
572,586
+0.05(+0.08%)
Jun 25, 2008
60.86
61.04
60.32
60.80
382,013
+0.05(+0.08%)
Jun 24, 2008
60.86
60.99
60.65
60.75
256,282
-0.04(-0.06%)
Jun 23, 2008
60.78
60.98
60.62
60.79
215,459
-0.02(-0.04%)
Jun 20, 2008
60.91
61.01
60.67
60.81
123,781
+0.04(+0.06%)
Jun 19, 2008
60.93
61.04
60.61
60.77
163,821
-0.32(-0.52%)
Jun 18, 2008
60.99
61.12
60.83
61.09
501,930
+0.30(+0.50%)
Jun 17, 2008
60.88
60.94
60.65
60.79
454,125
+0.20(+0.33%)
Jun 16, 2008
60.76
60.76
60.41
60.59
206,531
+0.22(+0.36%)
Jun 13, 2008
60.82
60.97
60.32
60.37
361,068
-0.32(-0.52%)
Jun 12, 2008
60.71
61.09
60.68
60.69
317,476
-0.52(-0.85%)
Jun 11, 2008
61.26
61.47
60.92
61.21
386,070
-0.02(-0.04%)
Jun 10, 2008
61.31
61.66
61.12
61.23
227,325
-0.35(-0.57%)
Jun 09, 2008
61.65
61.80
61.40
61.59
207,766
-0.05(-0.09%)
Jun 06, 2008
61.59
61.93
61.59
61.64
198,779
+0.30(+0.50%)
Jun 05, 2008
61.42
61.57
61.33
61.34
198,514
-0.33(-0.53%)
Jun 04, 2008
62.07
62.07
61.57
61.66
213,418
-0.19(-0.31%)
Jun 03, 2008
61.83
61.93
61.33
61.86
256,324
+0.24(+0.39%)
Jun 02, 2008
61.29
61.87
61.14
61.62
254,040
-0.07(-0.12%)
May 30, 2008
61.73
61.80
61.59
61.69
287,523
+0.25(+0.40%)
May 29, 2008
61.66
61.66
61.37
61.44
265,875
-0.30(-0.49%)
May 28, 2008
62.03
62.09
61.71
61.74
252,916
-0.40(-0.64%)
May 27, 2008
62.36
62.47
62.09
62.14
251,434
-0.38(-0.60%)
May 26, 2008
62.38
62.54
62.21
62.52
0
+0.00(+0.00%)
May 23, 2008
62.38
62.54
62.21
62.52
216,604
+0.29(+0.46%)
May 22, 2008
62.69
62.76
62.03
62.23
367,363
-0.69(-1.10%)
May 21, 2008
63.10
63.21
62.85
62.92
308,683
-0.28(-0.44%)
May 20, 2008
63.31
63.37
63.08
63.20
266,967
+0.02(+0.03%)
May 19, 2008
63.31
63.36
63.03
63.18
344,717
+0.01(+0.02%)
May 16, 2008
63.08
63.51
63.03
63.16
259,742
-0.08(-0.13%)
May 15, 2008
62.85
63.25
62.80
63.25
407,724
+0.42(+0.67%)
May 14, 2008
62.94
62.97
62.59
62.83
542,029
+0.04(+0.06%)
May 13, 2008
62.94
63.06
62.72
62.79
462,215
-0.36(-0.57%)
May 12, 2008
63.59
63.59
63.12
63.16
343,079
-0.06(-0.09%)
May 09, 2008
63.31
63.35
63.09
63.21
255,377
+0.00(+0.00%)
May 08, 2008
63.08
63.26
62.92
63.21
233,642
+0.28(+0.44%)
May 07, 2008
62.91
62.99
62.49
62.93
671,983
+0.17(+0.27%)
May 06, 2008
63.36
63.38
62.76
62.76
240,058
-0.41(-0.64%)
May 05, 2008
63.12
63.36
63.07
63.17
217,189
+0.09(+0.14%)
May 02, 2008
62.76
63.67
62.76
63.08
396,156
-0.37(-0.58%)
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
.