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 (%)
Aug 31, 2011
80.57
80.58
80.08
80.09
1,374,996
-0.29(-0.36%)
Aug 30, 2011
80.24
80.54
80.22
80.38
892,109
+0.55(+0.69%)
Aug 29, 2011
79.73
79.98
79.73
79.83
1,422,281
-0.53(-0.66%)
Aug 26, 2011
80.46
80.69
80.11
80.36
1,389,236
+0.26(+0.32%)
Aug 25, 2011
79.82
80.19
79.75
80.10
1,788,972
+0.49(+0.62%)
Aug 24, 2011
80.35
80.37
79.61
79.61
1,401,390
-0.86(-1.07%)
Aug 23, 2011
80.56
80.97
80.45
80.47
1,818,613
-0.33(-0.40%)
Aug 22, 2011
80.59
80.83
80.54
80.80
1,174,755
-0.15(-0.18%)
Aug 19, 2011
80.85
80.95
80.58
80.95
878,543
+0.09(+0.11%)
Aug 18, 2011
80.98
81.43
80.68
80.86
2,844,313
+0.42(+0.52%)
Aug 17, 2011
80.02
80.44
79.80
80.44
1,062,407
+0.56(+0.70%)
Aug 16, 2011
79.56
80.12
79.54
79.88
2,604,528
+0.37(+0.46%)
Aug 15, 2011
79.73
79.88
79.51
79.52
1,268,305
-0.30(-0.37%)
Aug 12, 2011
79.51
79.85
79.42
79.81
1,512,624
+0.55(+0.70%)
Aug 11, 2011
79.92
80.12
79.06
79.26
3,015,226
-1.18(-1.47%)
Aug 10, 2011
79.98
80.63
79.69
80.44
3,560,778
+1.05(+1.32%)
Aug 09, 2011
78.35
80.68
78.54
79.39
4,846,122
+0.46(+0.58%)
Aug 08, 2011
78.24
79.04
78.18
78.94
6,658,885
+1.24(+1.59%)
Aug 05, 2011
77.99
78.46
77.64
77.70
3,911,276
-0.91(-1.16%)
Aug 04, 2011
77.69
78.62
77.66
78.61
3,618,298
+1.03(+1.32%)
Aug 03, 2011
77.52
77.86
77.44
77.58
2,472,331
+0.06(+0.08%)
Aug 02, 2011
77.08
77.59
76.94
77.52
2,941,706
+0.71(+0.92%)
Aug 01, 2011
76.45
76.98
76.44
76.81
3,072,954
+0.28(+0.36%)
Jul 29, 2011
76.05
76.63
76.02
76.53
2,065,310
+0.92(+1.21%)
Jul 28, 2011
75.70
75.74
75.56
75.62
865,518
+0.15(+0.20%)
Jul 27, 2011
75.49
75.67
75.30
75.47
1,374,849
-0.12(-0.16%)
Jul 26, 2011
75.39
75.69
75.36
75.60
845,110
+0.32(+0.42%)
Jul 25, 2011
75.25
75.65
75.18
75.28
1,987,300
-0.24(-0.32%)
Jul 22, 2011
75.39
75.53
75.35
75.52
1,048,905
+0.29(+0.38%)
Jul 21, 2011
75.47
75.56
75.08
75.23
1,561,245
-0.42(-0.55%)
Jul 20, 2011
75.80
75.85
75.61
75.65
970,445
-0.37(-0.49%)
Jul 19, 2011
75.66
76.02
75.59
76.02
1,561,524
+0.29(+0.38%)
Jul 18, 2011
75.85
75.94
75.68
75.73
1,138,950
-0.05(-0.06%)
Jul 15, 2011
75.36
75.82
75.35
75.78
1,126,893
+0.31(+0.41%)
Jul 14, 2011
75.63
75.80
75.46
75.47
1,236,164
-0.43(-0.57%)
Jul 13, 2011
75.63
75.91
75.48
75.91
1,608,613
+0.12(+0.16%)
Jul 12, 2011
75.78
75.80
75.53
75.78
1,553,830
+0.11(+0.14%)
Jul 11, 2011
75.44
75.68
75.34
75.67
1,493,746
+0.57(+0.76%)
Jul 08, 2011
74.92
75.17
74.89
75.10
1,647,491
+0.79(+1.06%)
Jul 07, 2011
74.34
74.36
74.20
74.31
1,661,764
-0.29(-0.38%)
Jul 06, 2011
74.65
74.78
74.53
74.59
1,591,896
+0.13(+0.18%)
Jul 05, 2011
74.31
74.49
74.27
74.46
3,734,194
+0.47(+0.63%)
Jul 01, 2011
74.28
74.32
73.89
74.00
2,477,336
-0.19(-0.25%)
Jun 30, 2011
74.60
74.61
73.92
74.18
2,517,422
-0.26(-0.34%)
Jun 29, 2011
74.74
74.81
74.39
74.44
1,778,430
-0.45(-0.60%)
Jun 28, 2011
75.47
75.49
74.75
74.89
1,699,557
-0.70(-0.92%)
Jun 27, 2011
75.94
75.95
75.54
75.58
1,532,109
-0.29(-0.39%)
Jun 24, 2011
75.60
75.99
75.58
75.88
1,288,501
+0.32(+0.42%)
Jun 23, 2011
75.50
75.74
75.50
75.56
1,634,151
+0.39(+0.52%)
Jun 22, 2011
75.37
75.41
75.06
75.17
1,446,343
-0.03(-0.04%)
Jun 21, 2011
75.24
75.32
75.07
75.20
1,375,981
-0.10(-0.13%)
Jun 20, 2011
75.32
75.39
75.21
75.30
1,000,297
-0.12(-0.15%)
Jun 17, 2011
75.30
75.46
75.25
75.41
1,289,582
-0.05(-0.07%)
Jun 16, 2011
75.36
75.58
75.24
75.47
2,530,635
+0.21(+0.28%)
Jun 15, 2011
74.64
75.27
74.64
75.26
1,747,399
+0.80(+1.08%)
Jun 14, 2011
74.65
74.72
74.45
74.45
2,699,133
-0.60(-0.79%)
Jun 13, 2011
75.03
75.31
74.99
75.05
1,304,887
-0.16(-0.22%)
Jun 10, 2011
75.15
75.36
75.14
75.21
1,318,593
+0.24(+0.32%)
Jun 09, 2011
75.30
75.36
74.89
74.97
1,313,926
-0.30(-0.40%)
Jun 08, 2011
75.16
75.38
75.13
75.27
1,901,617
+0.16(+0.22%)
Jun 07, 2011
74.82
75.13
74.69
75.11
2,210,909
+0.14(+0.19%)
Jun 06, 2011
74.84
75.04
74.78
74.97
1,430,313
-0.05(-0.06%)
Jun 03, 2011
75.21
75.21
74.82
75.02
1,978,622
+0.99(+1.33%)
May 24, 2011
73.86
74.09
73.82
74.03
828,130
+0.08(+0.10%)
May 23, 2011
74.15
74.17
73.92
73.96
1,202,382
+0.10(+0.14%)
May 20, 2011
73.68
73.88
73.67
73.85
867,474
+0.18(+0.24%)
May 19, 2011
73.32
73.71
73.29
73.68
930,337
+0.08(+0.10%)
May 18, 2011
73.95
73.97
73.60
73.60
1,024,361
-0.42(-0.57%)
May 17, 2011
73.97
74.08
73.88
74.02
1,277,809
+0.22(+0.29%)
May 16, 2011
73.65
73.82
73.53
73.81
765,331
+0.18(+0.24%)
May 13, 2011
73.54
73.88
73.51
73.63
640,480
+0.29(+0.39%)
May 12, 2011
73.53
73.60
73.24
73.35
845,045
-0.16(-0.22%)
May 11, 2011
73.21
73.54
73.14
73.51
791,591
+0.26(+0.36%)
May 10, 2011
73.44
73.48
73.22
73.25
857,053
-0.36(-0.48%)
May 09, 2011
73.51
73.63
73.49
73.60
724,847
+0.11(+0.15%)
May 06, 2011
73.15
73.63
73.11
73.49
1,341,371
+0.04(+0.05%)
May 05, 2011
73.25
73.48
73.21
73.45
1,163,808
+0.36(+0.50%)
May 04, 2011
72.91
73.16
72.91
73.09
1,515,101
+0.19(+0.25%)
May 03, 2011
72.87
72.94
72.77
72.91
2,151,435
+0.19(+0.27%)
May 02, 2011
72.77
72.78
72.71
72.71
819,052
-0.02(-0.03%)
Apr 29, 2011
72.49
72.74
72.46
72.73
565,781
+0.15(+0.20%)
Apr 28, 2011
72.51
72.64
72.37
72.59
1,267,031
+0.28(+0.38%)
Apr 27, 2011
72.27
72.35
72.11
72.31
1,791,658
-0.21(-0.29%)
Apr 26, 2011
72.30
72.52
72.26
72.52
674,896
+0.31(+0.43%)
Apr 25, 2011
72.04
72.23
72.00
72.21
1,073,261
+0.25(+0.35%)
Apr 21, 2011
71.96
72.13
71.93
71.96
870,913
+0.05(+0.07%)
Apr 20, 2011
72.09
72.10
71.88
71.90
919,796
-0.28(-0.39%)
Apr 19, 2011
72.09
72.26
72.06
72.19
690,954
+0.09(+0.13%)
Apr 18, 2011
71.86
72.18
71.71
72.10
1,172,000
+0.18(+0.25%)
Apr 15, 2011
71.81
71.95
71.72
71.92
1,144,763
+0.52(+0.73%)
Apr 14, 2011
71.75
71.75
71.39
71.39
1,345,912
-0.24(-0.33%)
Apr 13, 2011
71.21
71.63
71.19
71.63
881,503
+0.28(+0.39%)
Apr 12, 2011
71.26
71.50
71.24
71.36
1,370,708
+0.40(+0.56%)
Apr 11, 2011
70.89
71.04
70.80
70.96
473,008
+0.09(+0.13%)
Apr 08, 2011
70.84
70.99
70.79
70.86
772,852
-0.21(-0.29%)
Apr 07, 2011
71.08
71.20
70.93
71.07
966,015
+0.01(+0.01%)
Apr 06, 2011
71.28
71.28
71.03
71.06
1,113,733
-0.31(-0.43%)
Apr 05, 2011
71.63
71.67
71.30
71.37
1,009,590
-0.36(-0.50%)
Apr 04, 2011
71.67
71.84
71.62
71.73
1,150,894
+0.16(+0.23%)
Apr 01, 2011
71.25
71.57
71.23
71.57
1,380,216
+0.15(+0.21%)
Mar 31, 2011
71.73
71.75
71.39
71.42
1,423,437
-0.18(-0.26%)
Mar 30, 2011
71.37
71.63
71.35
71.60
1,007,295
+0.25(+0.34%)
Mar 29, 2011
71.48
71.67
71.26
71.36
1,363,848
-0.21(-0.29%)
Mar 28, 2011
71.44
71.63
71.37
71.57
826,721
+0.02(+0.03%)
Mar 25, 2011
71.86
71.89
71.49
71.54
1,018,812
-0.19(-0.27%)
Mar 24, 2011
71.90
72.00
71.70
71.73
1,430,042
-0.37(-0.51%)
Mar 23, 2011
72.40
72.43
72.01
72.10
907,453
-0.09(-0.13%)
Mar 22, 2011
72.03
72.20
72.01
72.19
746,830
+0.04(+0.05%)
Mar 21, 2011
72.14
72.32
72.13
72.16
1,340,054
-0.38(-0.52%)
Mar 18, 2011
72.36
72.58
72.33
72.53
1,970,586
-0.05(-0.06%)
Mar 17, 2011
72.59
72.73
72.38
72.58
833,333
-0.37(-0.51%)
Mar 16, 2011
72.55
73.17
72.43
72.95
2,069,007
+0.76(+1.05%)
Mar 15, 2011
72.38
72.44
72.16
72.19
2,164,137
+0.26(+0.36%)
Mar 14, 2011
71.98
72.16
71.93
71.93
1,049,865
+0.16(+0.22%)
Mar 11, 2011
71.94
71.97
71.67
71.76
899,501
-0.17(-0.23%)
Mar 10, 2011
71.52
71.93
71.41
71.93
2,053,035
+0.61(+0.85%)
Mar 09, 2011
71.07
71.46
70.98
71.33
815,244
+0.41(+0.58%)
Mar 08, 2011
71.04
71.12
70.90
70.91
700,711
-0.17(-0.24%)
Mar 07, 2011
70.96
71.33
70.92
71.08
637,600
-0.18(-0.25%)
Mar 04, 2011
70.92
71.27
70.90
71.26
829,916
+0.51(+0.72%)
Mar 03, 2011
70.99
71.03
70.74
70.75
803,203
-0.48(-0.68%)
Mar 02, 2011
71.49
71.63
71.23
71.23
553,877
-0.38(-0.53%)
Mar 01, 2011
71.20
71.64
71.17
71.61
691,243
+0.08(+0.11%)
Feb 28, 2011
71.57
71.62
71.50
71.53
486,031
-0.03(-0.04%)
Feb 25, 2011
71.31
71.56
71.31
71.56
746,517
+0.23(+0.32%)
Feb 24, 2011
71.36
71.51
71.24
71.33
664,158
+0.18(+0.26%)
Feb 23, 2011
71.31
71.44
71.09
71.15
850,577
-0.11(-0.15%)
Feb 22, 2011
70.88
71.33
70.84
71.25
1,805,893
+0.61(+0.87%)
Feb 18, 2011
70.47
70.65
70.37
70.64
546,153
-0.02(-0.02%)
Feb 17, 2011
70.66
70.77
70.56
70.66
1,013,518
+0.26(+0.37%)
Feb 16, 2011
70.42
70.60
70.23
70.40
809,400
-0.10(-0.14%)
Feb 15, 2011
70.31
70.51
70.29
70.50
787,978
+0.16(+0.23%)
Feb 14, 2011
70.21
70.50
70.21
70.33
1,711,426
+0.02(+0.03%)
Feb 11, 2011
70.30
70.49
70.17
70.31
1,948,393
+0.32(+0.46%)
Feb 10, 2011
70.14
70.25
69.93
69.99
805,291
-0.23(-0.33%)
Feb 09, 2011
69.96
70.36
69.79
70.22
1,025,924
+0.40(+0.57%)
Feb 08, 2011
70.25
70.31
69.77
69.82
1,301,613
-0.48(-0.69%)
Feb 07, 2011
70.15
70.33
70.07
70.30
1,110,400
-0.03(-0.04%)
Feb 04, 2011
70.59
70.69
70.21
70.33
1,989,116
-0.44(-0.62%)
Feb 03, 2011
70.93
71.07
70.74
70.77
1,711,079
-0.41(-0.57%)
Feb 02, 2011
71.53
71.57
71.06
71.18
1,461,898
-0.17(-0.24%)
Feb 01, 2011
71.44
71.53
71.26
71.35
1,317,226
-0.33(-0.46%)
Jan 31, 2011
71.88
71.99
71.59
71.68
726,380
-0.28(-0.39%)
Jan 28, 2011
71.46
72.08
71.44
71.96
1,382,571
+0.33(+0.46%)
Jan 27, 2011
71.43
71.68
71.27
71.63
695,524
+0.27(+0.37%)
Jan 26, 2011
71.65
71.66
71.30
71.37
1,138,312
-0.44(-0.61%)
Jan 25, 2011
71.58
71.97
71.38
71.80
1,474,147
+0.36(+0.50%)
Jan 24, 2011
71.46
71.57
71.40
71.44
651,321
+0.01(+0.01%)
Jan 21, 2011
71.14
71.43
71.05
71.43
685,567
+0.24(+0.33%)
Jan 20, 2011
71.44
71.50
71.02
71.20
912,005
-0.56(-0.78%)
Jan 19, 2011
71.54
71.81
71.53
71.75
958,136
+0.18(+0.26%)
Jan 18, 2011
71.59
71.71
71.33
71.57
1,392,073
-0.18(-0.25%)
Jan 14, 2011
72.08
72.16
71.72
71.75
961,074
-0.20(-0.28%)
Jan 13, 2011
71.44
71.95
71.42
71.95
1,375,947
+0.48(+0.67%)
Jan 12, 2011
71.38
71.60
71.25
71.46
985,348
-0.21(-0.29%)
Jan 11, 2011
71.86
71.86
71.50
71.67
995,038
-0.28(-0.39%)
Jan 10, 2011
71.84
71.95
71.70
71.95
1,434,743
+0.24(+0.34%)
Jan 07, 2011
71.30
71.84
71.20
71.71
963,763
+0.47(+0.67%)
Jan 06, 2011
71.07
71.29
70.94
71.24
1,900,557
+0.37(+0.52%)
Jan 05, 2011
71.11
71.20
70.72
70.87
1,455,018
-0.77(-1.08%)
Jan 04, 2011
71.56
71.74
71.43
71.64
1,614,862
+0.17(+0.24%)
Jan 03, 2011
71.21
71.67
71.10
71.47
1,826,914
-0.22(-0.31%)
Dec 31, 2010
71.40
71.95
71.38
71.69
882,289
+0.36(+0.50%)
Dec 30, 2010
71.34
71.44
71.10
71.33
693,255
-0.15(-0.20%)
Dec 29, 2010
70.77
71.60
70.66
71.48
1,782,565
+0.79(+1.12%)
Dec 28, 2010
71.31
71.35
70.69
70.69
1,249,951
-0.75(-1.05%)
Dec 27, 2010
71.16
71.47
70.97
71.44
534,134
+0.27(+0.39%)
Dec 23, 2010
71.29
71.29
71.06
71.16
709,287
-0.25(-0.35%)
Dec 22, 2010
71.57
71.60
71.31
71.41
405,234
-0.20(-0.28%)
Dec 21, 2010
71.58
71.62
71.24
71.61
1,113,281
+0.15(+0.21%)
Dec 20, 2010
71.73
71.92
71.30
71.46
1,054,896
-0.01(-0.01%)
Dec 17, 2010
71.03
71.54
70.97
71.47
1,786,553
+0.61(+0.86%)
Dec 16, 2010
70.47
70.87
70.16
70.86
1,772,584
+0.42(+0.60%)
Dec 15, 2010
70.91
71.04
70.19
70.44
2,456,020
-0.29(-0.41%)
Dec 14, 2010
71.18
71.35
70.50
70.73
2,464,771
-0.75(-1.06%)
Dec 13, 2010
71.15
71.69
71.04
71.48
1,736,319
+0.23(+0.32%)
Dec 10, 2010
71.63
71.71
71.25
71.25
1,315,247
-0.61(-0.85%)
Dec 09, 2010
71.89
72.03
71.56
71.86
2,184,163
+0.15(+0.21%)
Dec 08, 2010
71.83
71.86
71.21
71.71
2,827,910
-0.62(-0.85%)
Dec 07, 2010
72.90
72.97
72.15
72.33
1,752,560
-1.22(-1.66%)
Dec 06, 2010
73.44
73.56
73.29
73.55
1,183,476
+0.46(+0.63%)
Dec 03, 2010
73.55
73.58
73.01
73.09
491,358
+0.01(+0.01%)
Dec 02, 2010
73.22
73.43
73.07
73.08
1,290,371
-0.18(-0.25%)
Dec 01, 2010
73.48
73.68
73.23
73.26
2,581,789
-0.98(-1.31%)
Nov 30, 2010
74.51
74.53
74.17
74.24
1,149,742
+0.13(+0.17%)
Nov 29, 2010
74.16
74.21
73.97
74.11
694,169
+0.16(+0.22%)
Nov 26, 2010
73.83
73.96
73.76
73.95
276,225
+0.32(+0.43%)
Nov 24, 2010
74.12
73.63
73.63
73.63
1,463,475
-0.80(-1.07%)
Nov 23, 2010
74.58
74.68
74.35
74.43
867,200
+0.15(+0.20%)
Nov 22, 2010
74.11
74.29
74.03
74.28
651,532
+0.40(+0.54%)
Nov 19, 2010
73.72
73.89
73.69
73.88
697,842
+0.15(+0.21%)
Nov 18, 2010
73.72
73.78
73.44
73.73
3,904,078
-0.17(-0.24%)
Nov 17, 2010
74.14
74.33
73.81
73.91
763,080
-0.21(-0.29%)
Nov 16, 2010
73.90
74.16
73.48
74.12
1,256,262
+0.55(+0.74%)
Nov 15, 2010
74.10
74.30
73.56
73.57
1,544,328
-0.96(-1.29%)
Nov 12, 2010
74.97
75.11
74.52
74.53
2,685,062
-0.62(-0.83%)
Nov 11, 2010
75.28
75.32
74.95
75.15
530,616
-0.08(-0.11%)
Nov 10, 2010
75.00
75.30
74.55
75.24
1,708,402
+0.28(+0.38%)
Nov 09, 2010
75.59
75.63
74.93
74.96
979,361
-0.64(-0.84%)
Nov 08, 2010
75.69
75.78
75.51
75.59
617,290
+0.02(+0.03%)
Nov 05, 2010
75.78
75.91
75.57
75.57
1,457,405
-0.32(-0.42%)
Nov 04, 2010
75.72
75.99
75.72
75.89
1,436,983
+0.61(+0.81%)
Nov 03, 2010
75.29
75.41
74.83
75.28
1,199,538
+0.24(+0.32%)
Nov 02, 2010
74.98
75.06
74.93
75.04
469,136
+0.25(+0.34%)
Nov 01, 2010
75.15
75.15
74.73
74.79
1,371,373
-0.13(-0.17%)
Oct 29, 2010
74.74
74.97
74.70
74.91
1,013,335
+0.33(+0.45%)
Oct 28, 2010
74.43
74.65
74.39
74.58
973,838
+0.43(+0.58%)
Oct 27, 2010
74.42
74.47
74.14
74.15
1,613,112
-0.93(-1.24%)
Oct 25, 2010
75.39
75.47
75.05
75.08
1,894,262
-0.02(-0.03%)
Oct 22, 2010
75.00
75.17
74.99
75.10
848,481
+0.02(+0.03%)
Oct 21, 2010
75.37
75.44
75.08
75.08
783,543
-0.42(-0.55%)
Oct 20, 2010
75.37
75.66
75.31
75.50
810,867
-0.05(-0.06%)
Oct 19, 2010
75.19
75.65
75.17
75.54
1,006,860
+0.26(+0.34%)
Oct 18, 2010
75.26
75.46
75.16
75.29
1,515,569
+0.36(+0.48%)
Oct 15, 2010
75.15
75.20
74.80
74.93
1,064,068
-0.33(-0.43%)
Oct 14, 2010
75.66
75.70
75.20
75.25
1,259,172
-0.43(-0.57%)
Oct 13, 2010
75.45
75.72
75.33
75.69
624,606
+0.00(+0.00%)
Oct 12, 2010
75.92
76.04
75.64
75.69
1,307,715
-0.22(-0.29%)
Oct 11, 2010
75.94
76.00
75.82
75.91
527,713
+0.08(+0.10%)
Oct 08, 2010
75.83
76.13
75.82
75.83
1,144,580
+0.03(+0.04%)
Oct 07, 2010
75.79
75.89
75.72
75.80
704,904
+0.08(+0.10%)
Oct 06, 2010
75.76
75.94
75.66
75.73
810,021
+0.49(+0.65%)
Oct 05, 2010
75.27
75.32
75.16
75.24
1,440,826
+0.02(+0.02%)
Oct 04, 2010
75.11
75.27
75.06
75.22
1,662,178
+0.27(+0.35%)
Oct 01, 2010
74.96
75.05
74.62
74.96
1,116,111
+0.04(+0.05%)
Sep 30, 2010
74.96
74.97
74.46
74.92
1,074,580
-0.09(-0.12%)
Sep 29, 2010
75.21
75.24
74.97
75.01
1,084,114
-0.18(-0.24%)
Sep 28, 2010
74.96
75.29
74.96
75.19
1,025,522
+0.25(+0.33%)
Sep 27, 2010
74.64
74.95
74.64
74.94
1,036,952
+0.58(+0.77%)
Sep 24, 2010
74.43
74.50
74.34
74.37
1,741,156
-0.37(-0.50%)
Sep 23, 2010
75.02
75.02
74.57
74.74
679,294
+0.11(+0.14%)
Sep 22, 2010
74.73
74.93
74.58
74.63
1,293,498
+0.11(+0.15%)
Sep 21, 2010
74.04
74.53
73.78
74.52
1,690,919
+0.69(+0.93%)
Sep 20, 2010
73.72
73.83
73.56
73.83
819,117
+0.23(+0.31%)
Sep 17, 2010
73.60
73.81
73.53
73.60
2,297,574
-0.09(-0.12%)
Sep 15, 2010
73.85
74.03
73.66
73.69
1,190,098
-0.26(-0.35%)
Sep 14, 2010
73.72
74.00
73.71
73.95
780,859
+0.37(+0.50%)
Sep 13, 2010
73.19
73.62
73.19
73.58
1,916,283
+0.35(+0.48%)
Sep 10, 2010
73.24
73.32
73.08
73.23
958,438
-0.21(-0.29%)
Sep 09, 2010
73.69
73.75
73.41
73.44
1,228,102
-0.58(-0.79%)
Sep 08, 2010
74.03
74.15
73.87
74.03
1,486,614
-0.20(-0.28%)
Sep 07, 2010
74.04
74.25
73.95
74.23
1,028,340
+0.58(+0.79%)
Sep 03, 2010
73.49
73.78
73.46
73.65
1,728,909
-0.42(-0.57%)
Sep 02, 2010
74.21
74.22
74.03
74.07
1,682,910
-0.31(-0.42%)
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
.