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 29, 2008
66.24
66.34
66.10
66.31
669,779
-0.08(-0.12%)
Aug 28, 2008
66.30
66.46
66.17
66.39
271,683
-0.10(-0.15%)
Aug 27, 2008
66.11
66.50
66.11
66.48
344,592
+0.10(+0.15%)
Aug 26, 2008
66.29
66.39
66.17
66.39
224,936
+0.02(+0.03%)
Aug 25, 2008
66.31
66.43
66.28
66.37
313,611
+0.44(+0.66%)
Aug 22, 2008
65.99
65.99
65.80
65.93
211,869
-0.19(-0.29%)
Aug 21, 2008
66.30
66.30
65.98
66.12
377,236
-0.14(-0.21%)
Aug 20, 2008
66.19
66.36
66.13
66.26
656,790
+0.19(+0.29%)
Aug 19, 2008
66.24
66.26
65.99
66.07
503,279
-0.10(-0.15%)
Aug 18, 2008
66.00
66.19
65.94
66.17
513,513
+0.16(+0.25%)
Aug 15, 2008
65.94
66.11
65.90
66.00
0
+0.24(+0.37%)
Aug 14, 2008
65.76
65.86
65.63
65.76
408,310
+0.20(+0.31%)
Aug 13, 2008
65.80
65.82
65.43
65.56
283,187
-0.14(-0.21%)
Aug 12, 2008
65.48
65.71
65.46
65.70
407,359
+0.45(+0.69%)
Aug 11, 2008
65.48
65.48
65.04
65.25
555,954
-0.32(-0.49%)
Aug 08, 2008
65.66
65.68
65.45
65.56
273,317
-0.03(-0.05%)
Aug 07, 2008
65.26
65.73
65.18
65.59
459,902
+0.61(+0.94%)
Aug 06, 2008
64.96
64.99
64.69
64.99
367,163
+0.02(+0.03%)
Aug 05, 2008
65.24
65.31
64.96
64.96
479,221
-0.33(-0.51%)
Aug 04, 2008
65.22
65.43
65.17
65.30
495,269
-0.04(-0.07%)
Aug 01, 2008
65.08
65.36
65.07
65.34
415,797
-0.19(-0.29%)
Jul 31, 2008
65.36
65.53
65.31
65.53
370,611
+0.52(+0.80%)
Jul 30, 2008
64.74
65.13
64.65
65.02
370,513
+0.13(+0.19%)
Jul 29, 2008
64.89
65.00
64.76
64.89
256,098
-0.19(-0.29%)
Jul 28, 2008
64.92
65.20
64.90
65.07
489,276
+0.37(+0.57%)
Jul 25, 2008
64.92
65.02
64.61
64.70
400,128
-0.38(-0.58%)
Jul 24, 2008
64.61
65.12
64.59
65.08
372,359
+0.56(+0.86%)
Jul 23, 2008
64.50
64.58
64.31
64.53
741,271
-0.10(-0.16%)
Jul 22, 2008
64.79
64.82
64.55
64.63
354,439
-0.22(-0.34%)
Jul 21, 2008
64.67
64.85
64.58
64.85
356,592
+0.15(+0.23%)
Jul 18, 2008
64.95
65.08
64.65
64.70
492,688
-0.22(-0.34%)
Jul 17, 2008
65.21
65.35
64.81
64.93
359,105
-0.31(-0.48%)
Jul 16, 2008
65.62
65.65
65.24
65.24
417,192
-0.60(-0.91%)
Jul 15, 2008
65.74
66.10
65.68
65.84
682,377
+0.24(+0.36%)
Jul 14, 2008
65.29
65.76
65.28
65.60
399,415
+0.35(+0.53%)
Jul 11, 2008
65.87
65.94
65.17
65.25
509,491
-0.62(-0.93%)
Jul 10, 2008
65.88
65.98
65.59
65.87
392,283
+0.02(+0.03%)
Jul 09, 2008
65.54
65.90
65.47
65.85
415,410
+0.31(+0.48%)
Jul 08, 2008
65.42
65.63
65.39
65.53
278,110
+0.16(+0.25%)
Jul 07, 2008
65.11
65.62
64.94
65.37
684,533
+0.30(+0.47%)
Jul 04, 2008
64.96
65.19
64.87
65.07
352,853
+0.00(+0.00%)
Jul 03, 2008
64.96
65.19
64.87
65.07
352,853
+0.02(+0.03%)
Jul 02, 2008
64.95
65.13
64.90
65.04
633,176
+0.16(+0.24%)
Jul 01, 2008
65.29
65.36
64.89
64.89
478,892
-0.39(-0.60%)
Jun 30, 2008
65.16
65.31
65.08
65.28
324,081
+0.04(+0.07%)
Jun 27, 2008
65.00
65.32
64.93
65.24
233,160
+0.32(+0.49%)
Jun 26, 2008
64.56
64.99
64.56
64.92
431,945
+0.36(+0.56%)
Jun 25, 2008
64.55
64.60
64.21
64.56
342,615
-0.01(-0.01%)
Jun 24, 2008
64.39
64.65
64.36
64.56
368,478
+0.34(+0.53%)
Jun 23, 2008
64.33
64.43
64.14
64.22
636,242
-0.03(-0.05%)
Jun 20, 2008
64.31
64.42
64.15
64.25
429,041
+0.30(+0.46%)
Jun 19, 2008
64.18
64.25
63.94
63.96
206,085
-0.37(-0.57%)
Jun 18, 2008
64.09
64.37
64.06
64.33
399,238
+0.35(+0.54%)
Jun 17, 2008
63.88
64.04
63.75
63.98
359,268
+0.22(+0.34%)
Jun 16, 2008
63.90
63.92
63.65
63.76
243,340
+0.01(+0.01%)
Jun 13, 2008
63.90
64.12
63.69
63.75
780,830
-0.15(-0.23%)
Jun 12, 2008
64.18
64.18
63.80
63.90
737,019
-0.56(-0.87%)
Jun 11, 2008
64.53
64.79
64.33
64.47
333,041
+0.07(+0.10%)
Jun 10, 2008
64.48
64.70
64.30
64.40
298,078
-0.39(-0.60%)
Jun 09, 2008
64.93
65.08
64.69
64.79
388,142
-0.47(-0.72%)
Jun 06, 2008
65.06
65.32
64.93
65.25
336,896
+0.56(+0.87%)
Jun 05, 2008
64.84
64.87
64.63
64.69
1,454,897
-0.34(-0.52%)
Jun 04, 2008
65.42
65.43
64.96
65.03
623,295
-0.24(-0.36%)
Jun 03, 2008
64.81
65.41
64.67
65.27
756,854
+0.34(+0.53%)
Jun 02, 2008
64.91
65.03
63.94
64.93
323,830
+0.16(+0.24%)
May 30, 2008
64.80
64.90
64.72
64.77
3,826,011
+0.22(+0.33%)
May 29, 2008
64.71
64.71
64.36
64.56
522,404
-0.30(-0.47%)
May 28, 2008
65.10
65.15
64.84
64.86
266,677
-0.49(-0.75%)
May 27, 2008
65.35
65.52
65.25
65.35
348,872
-0.32(-0.49%)
May 26, 2008
65.51
65.76
65.50
65.67
0
+0.00(+0.00%)
May 23, 2008
65.51
65.76
65.50
65.67
556,901
+0.29(+0.44%)
May 22, 2008
65.56
65.56
65.17
65.38
301,549
-0.43(-0.65%)
May 21, 2008
65.73
65.98
65.70
65.81
246,776
-0.16(-0.24%)
May 20, 2008
65.91
65.99
65.76
65.96
310,509
+0.20(+0.30%)
May 19, 2008
65.69
65.78
65.45
65.76
220,478
+0.15(+0.23%)
May 16, 2008
65.58
65.95
65.56
65.62
428,742
-0.11(-0.17%)
May 15, 2008
65.30
65.76
65.30
65.73
362,613
+0.36(+0.56%)
May 14, 2008
65.56
65.56
65.12
65.36
235,025
-0.02(-0.03%)
May 13, 2008
65.55
65.70
65.34
65.39
618,445
-0.55(-0.83%)
May 12, 2008
65.99
66.19
65.90
65.94
151,223
-0.11(-0.17%)
May 09, 2008
66.14
66.18
65.94
66.05
283,749
+0.07(+0.11%)
May 08, 2008
65.68
65.97
65.64
65.97
600,578
+0.42(+0.65%)
May 07, 2008
65.22
65.58
65.14
65.55
487,028
+0.26(+0.40%)
May 06, 2008
65.63
65.71
65.23
65.29
751,243
-0.21(-0.32%)
May 05, 2008
65.55
65.59
65.28
65.50
214,038
+0.10(+0.15%)
May 02, 2008
65.50
65.65
65.34
65.40
460,591
-0.53(-0.81%)
May 01, 2008
66.25
66.30
65.80
65.94
453,752
-0.22(-0.33%)
Apr 30, 2008
65.92
66.22
65.71
66.15
227,342
+0.21(+0.32%)
Apr 29, 2008
65.95
66.11
65.85
65.94
194,492
+0.12(+0.18%)
Apr 28, 2008
65.65
65.88
65.62
65.82
226,159
+0.12(+0.18%)
Apr 25, 2008
65.66
65.84
65.49
65.71
284,864
-0.09(-0.14%)
Apr 24, 2008
65.87
66.04
65.68
65.79
413,205
-0.43(-0.65%)
Apr 23, 2008
66.34
66.40
66.12
66.23
249,174
-0.15(-0.23%)
Apr 22, 2008
66.28
66.52
66.21
66.38
576,696
+0.05(+0.08%)
Apr 21, 2008
66.22
66.41
66.14
66.33
409,208
+0.01(+0.01%)
Apr 18, 2008
65.97
66.37
65.76
66.32
3,079,891
-0.07(-0.10%)
Apr 17, 2008
66.52
66.60
66.16
66.39
1,098,563
-0.16(-0.23%)
Apr 16, 2008
66.95
67.03
66.37
66.54
1,504,805
-0.45(-0.68%)
Apr 15, 2008
67.09
67.21
66.91
67.00
368,914
-0.30(-0.45%)
Apr 14, 2008
67.46
67.57
67.26
67.30
331,517
-0.17(-0.25%)
Apr 11, 2008
67.47
67.57
67.38
67.47
965,597
+0.29(+0.43%)
Apr 10, 2008
67.45
67.53
67.04
67.18
269,068
-0.27(-0.40%)
Apr 09, 2008
67.17
67.57
67.09
67.45
1,025,726
+0.40(+0.60%)
Apr 08, 2008
67.23
67.25
66.98
67.05
633,339
+0.01(+0.01%)
Apr 07, 2008
67.11
67.24
66.81
67.04
445,334
-0.45(-0.66%)
Apr 04, 2008
67.32
67.51
67.31
67.49
568,483
+0.52(+0.77%)
Apr 03, 2008
67.21
67.21
66.87
66.97
755,021
-0.00(-0.01%)
Apr 02, 2008
67.00
67.21
66.83
66.97
990,348
-0.22(-0.33%)
Apr 01, 2008
67.91
67.91
67.04
67.20
1,060,343
-0.82(-1.21%)
Mar 31, 2008
68.19
68.23
67.97
68.02
580,930
+0.12(+0.17%)
Mar 28, 2008
67.72
67.98
67.57
67.90
177,596
+0.27(+0.39%)
Mar 27, 2008
67.65
67.89
67.49
67.63
465,109
-0.09(-0.13%)
Mar 26, 2008
67.85
67.95
67.63
67.72
829,494
+0.05(+0.08%)
Mar 25, 2008
67.65
67.79
67.54
67.67
423,994
+0.24(+0.35%)
Mar 24, 2008
67.96
67.96
67.43
67.43
1,210,790
-1.21(-1.76%)
Mar 21, 2008
68.60
68.67
68.31
68.64
844,158
+0.00(+0.00%)
Mar 20, 2008
68.60
68.67
68.31
68.64
844,158
+0.15(+0.22%)
Mar 19, 2008
67.84
68.55
67.82
68.49
1,847,250
+0.59(+0.86%)
Mar 18, 2008
68.29
68.29
67.82
67.91
449,363
-0.47(-0.68%)
Mar 17, 2008
68.00
68.69
68.00
68.38
767,041
+0.34(+0.50%)
Mar 14, 2008
67.63
68.17
67.63
68.03
406,608
+0.70(+1.04%)
Mar 13, 2008
67.86
67.90
67.15
67.34
844,305
-0.36(-0.53%)
Mar 12, 2008
67.08
67.73
66.98
67.69
390,581
+0.77(+1.16%)
Mar 11, 2008
67.12
67.14
66.78
66.92
472,872
-0.74(-1.09%)
Mar 10, 2008
67.30
67.76
67.23
67.66
269,904
+0.48(+0.72%)
Mar 07, 2008
67.34
67.40
66.85
67.17
557,940
+0.23(+0.34%)
Mar 06, 2008
66.66
67.03
66.63
66.94
394,309
+0.53(+0.80%)
Mar 05, 2008
66.85
66.86
66.34
66.41
482,877
-0.29(-0.43%)
Mar 04, 2008
67.03
67.25
66.63
66.70
411,874
-0.25(-0.38%)
Mar 03, 2008
66.98
67.09
66.77
66.95
647,351
-0.38(-0.56%)
Feb 29, 2008
66.95
67.37
66.88
67.33
567,094
+0.71(+1.07%)
Feb 28, 2008
66.40
66.62
66.25
66.62
390,157
+0.77(+1.17%)
Feb 27, 2008
66.06
66.08
65.60
65.85
271,744
+0.16(+0.24%)
Feb 26, 2008
65.64
65.81
65.58
65.69
350,043
+0.16(+0.25%)
Feb 25, 2008
65.84
65.96
65.46
65.53
236,324
-0.44(-0.66%)
Feb 22, 2008
66.11
66.31
65.91
65.96
319,734
-0.19(-0.28%)
Feb 21, 2008
65.65
66.19
65.65
66.15
487,811
+0.68(+1.03%)
Feb 20, 2008
65.42
65.68
65.35
65.48
669,508
-0.06(-0.09%)
Feb 19, 2008
65.67
65.87
65.42
65.53
760,557
-0.47(-0.72%)
Feb 18, 2008
65.97
66.14
65.89
66.01
0
+0.00(+0.00%)
Feb 15, 2008
65.97
66.14
65.89
66.01
690,070
+0.14(+0.21%)
Feb 14, 2008
66.04
66.14
65.70
65.87
644,119
-0.36(-0.55%)
Feb 13, 2008
66.23
66.51
66.21
66.23
418,974
-0.28(-0.42%)
Feb 12, 2008
66.37
66.55
66.16
66.51
573,499
-0.14(-0.21%)
Feb 11, 2008
66.62
66.80
66.51
66.65
269,522
+0.15(+0.22%)
Feb 08, 2008
66.31
66.54
66.23
66.51
295,529
+0.56(+0.84%)
Feb 07, 2008
66.74
66.75
65.79
65.95
332,186
-0.75(-1.12%)
Feb 06, 2008
66.61
66.72
66.51
66.70
217,971
-0.12(-0.18%)
Feb 05, 2008
66.81
66.91
66.61
66.82
315,969
+0.47(+0.70%)
Feb 04, 2008
66.32
66.49
66.27
66.35
596,169
-0.37(-0.56%)
Feb 01, 2008
66.80
66.86
66.44
66.72
805,328
+0.01(+0.01%)
Jan 31, 2008
66.91
66.91
66.50
66.71
518,798
+0.34(+0.52%)
Jan 30, 2008
66.28
66.51
66.03
66.37
935,379
-0.03(-0.05%)
Jan 29, 2008
66.54
66.57
66.26
66.40
583,813
-0.28(-0.42%)
Jan 28, 2008
66.71
66.85
66.60
66.68
286,433
-0.23(-0.35%)
Jan 25, 2008
66.02
66.91
66.00
66.91
596,490
+0.62(+0.93%)
Jan 24, 2008
66.70
66.86
66.29
66.30
537,111
-0.61(-0.91%)
Jan 23, 2008
68.07
68.09
66.86
66.91
1,910,820
-0.32(-0.47%)
Jan 22, 2008
67.36
67.36
66.68
67.22
1,164,340
+0.75(+1.12%)
Jan 21, 2008
66.39
66.54
66.25
66.48
0
+0.00(+0.00%)
Jan 18, 2008
66.39
66.54
66.25
66.48
846,606
-0.10(-0.14%)
Jan 17, 2008
66.03
66.61
65.97
66.57
820,319
+0.53(+0.81%)
Jan 16, 2008
66.20
66.57
65.88
66.04
619,267
-0.13(-0.19%)
Jan 15, 2008
65.95
66.17
65.87
66.17
476,784
+0.43(+0.65%)
Jan 14, 2008
65.67
65.76
65.58
65.73
467,724
+0.03(+0.05%)
Jan 11, 2008
65.37
65.72
65.32
65.71
417,994
+0.42(+0.64%)
Jan 10, 2008
65.60
65.63
65.21
65.29
348,179
-0.18(-0.27%)
Jan 09, 2008
65.61
65.82
65.45
65.47
452,383
-0.10(-0.15%)
Jan 08, 2008
65.35
65.59
65.19
65.57
395,107
+0.14(+0.21%)
Jan 07, 2008
65.19
65.50
65.19
65.43
459,739
+0.12(+0.18%)
Jan 04, 2008
65.28
65.46
65.25
65.31
496,957
+0.17(+0.26%)
Jan 03, 2008
64.91
65.16
64.77
65.14
267,619
+0.13(+0.21%)
Jan 02, 2008
64.53
65.08
64.49
65.01
761,126
+0.46(+0.71%)
Jan 01, 2008
64.33
64.64
64.28
64.55
0
+0.00(+0.00%)
Dec 31, 2007
64.33
64.64
64.28
64.55
244,062
+0.30(+0.46%)
Dec 28, 2007
63.96
64.33
63.92
64.25
408,252
+0.51(+0.80%)
Dec 27, 2007
64.08
64.08
63.54
63.74
284,381
+0.19(+0.30%)
Dec 26, 2007
63.78
63.98
63.49
63.55
182,922
-0.30(-0.48%)
Dec 24, 2007
63.86
63.96
63.78
63.85
266,093
-0.19(-0.29%)
Dec 21, 2007
64.46
64.48
64.00
64.04
755,145
-0.47(-0.72%)
Dec 20, 2007
64.57
64.77
64.47
64.50
415,924
-0.10(-0.16%)
Dec 19, 2007
64.40
64.69
64.02
64.61
554,817
+0.51(+0.80%)
Dec 18, 2007
64.03
64.31
63.97
64.10
868,470
+0.13(+0.20%)
Dec 17, 2007
63.72
64.01
63.65
63.97
257,466
+0.38(+0.59%)
Dec 14, 2007
63.67
63.74
63.52
63.59
323,580
-0.19(-0.29%)
Dec 13, 2007
64.10
64.15
63.78
63.78
297,872
-0.47(-0.74%)
Dec 12, 2007
63.94
64.43
63.80
64.25
634,162
-0.54(-0.84%)
Dec 11, 2007
64.01
64.79
64.01
64.79
429,610
+0.88(+1.37%)
Dec 10, 2007
64.11
64.15
63.75
63.92
347,444
-0.15(-0.23%)
Dec 07, 2007
64.34
64.34
63.95
64.07
260,162
-0.42(-0.64%)
Dec 06, 2007
64.69
64.75
64.40
64.48
293,664
-0.34(-0.53%)
Dec 05, 2007
64.84
65.04
64.75
64.82
383,638
-0.24(-0.38%)
Dec 04, 2007
65.16
65.18
64.81
65.07
265,257
+0.06(+0.09%)
Dec 03, 2007
65.32
65.32
64.84
65.01
289,409
+0.04(+0.06%)
Nov 30, 2007
64.48
64.97
64.32
64.97
532,522
+0.09(+0.14%)
Nov 29, 2007
64.87
65.10
64.79
64.88
195,763
+0.36(+0.56%)
Nov 28, 2007
64.72
64.81
64.44
64.52
215,115
-0.23(-0.36%)
Nov 27, 2007
65.04
65.31
64.56
64.75
476,167
-0.61(-0.93%)
Nov 26, 2007
64.65
65.47
64.56
65.36
859,379
+0.88(+1.37%)
Nov 23, 2007
64.50
64.71
64.30
64.47
292,100
-0.19(-0.30%)
Nov 21, 2007
64.58
64.70
64.47
64.67
428,013
+0.50(+0.79%)
Nov 20, 2007
64.30
64.43
64.04
64.16
510,129
-0.17(-0.27%)
Nov 19, 2007
63.95
64.40
63.87
64.33
678,693
+0.46(+0.72%)
Nov 16, 2007
63.88
64.05
63.81
63.87
1,000,540
+0.00(+0.00%)
Nov 15, 2007
63.61
63.95
63.58
63.87
283,509
+0.36(+0.56%)
Nov 14, 2007
63.23
63.52
63.23
63.52
129,856
+0.13(+0.20%)
Nov 13, 2007
63.61
63.61
63.39
63.39
168,817
-0.41(-0.64%)
Nov 12, 2007
63.78
63.80
63.63
63.80
158,902
+0.11(+0.17%)
Nov 09, 2007
63.50
63.69
63.48
63.69
372,962
+0.38(+0.60%)
Nov 08, 2007
63.23
63.45
63.18
63.31
1,453,674
+0.14(+0.22%)
Nov 07, 2007
63.07
63.22
62.98
63.17
403,945
+0.23(+0.37%)
Nov 06, 2007
62.96
63.19
62.89
62.94
248,165
-0.11(-0.18%)
Nov 05, 2007
63.22
63.26
62.99
63.05
231,989
-0.07(-0.12%)
Nov 02, 2007
62.80
63.29
62.80
63.12
455,082
+0.17(+0.27%)
Nov 01, 2007
62.57
63.06
62.57
62.95
295,345
+0.29(+0.46%)
Oct 31, 2007
62.93
63.04
62.66
62.66
429,470
-0.42(-0.67%)
Oct 30, 2007
63.06
63.09
62.95
63.09
159,602
+0.07(+0.11%)
Oct 29, 2007
62.98
63.09
62.92
63.02
231,180
+0.05(+0.08%)
Oct 26, 2007
62.94
63.18
62.88
62.97
255,444
-0.15(-0.24%)
Oct 25, 2007
63.23
63.26
63.10
63.12
228,889
-0.05(-0.09%)
Oct 24, 2007
63.00
63.31
63.00
63.18
368,406
+0.32(+0.51%)
Oct 23, 2007
62.75
62.94
62.69
62.86
496,465
-0.01(-0.02%)
Oct 22, 2007
62.97
62.98
62.75
62.87
295,075
-0.12(-0.19%)
Oct 19, 2007
62.56
63.01
62.56
62.99
364,631
+0.54(+0.86%)
Oct 18, 2007
62.42
62.51
62.36
62.46
260,432
+0.24(+0.38%)
Oct 17, 2007
61.87
62.52
61.85
62.22
271,215
+0.38(+0.61%)
Oct 16, 2007
61.77
61.86
61.69
61.84
276,607
+0.17(+0.28%)
Oct 15, 2007
61.47
61.72
61.45
61.67
264,475
+0.06(+0.10%)
Oct 12, 2007
61.53
61.83
61.53
61.61
204,085
-0.21(-0.34%)
Oct 11, 2007
61.58
61.83
61.46
61.82
356,004
+0.03(+0.05%)
Oct 10, 2007
61.69
61.90
61.62
61.79
402,645
+0.04(+0.06%)
Oct 09, 2007
61.78
61.91
61.65
61.75
248,030
-0.19(-0.31%)
Oct 08, 2007
61.80
62.16
61.63
61.94
174,025
+0.22(+0.36%)
Oct 05, 2007
61.92
61.94
61.66
61.72
1,581,194
-0.55(-0.88%)
Oct 04, 2007
62.10
62.29
62.10
62.27
162,163
+0.11(+0.18%)
Oct 03, 2007
62.37
62.39
62.07
62.16
1,661,804
-0.04(-0.07%)
Oct 02, 2007
62.06
62.30
62.01
62.20
277,551
+0.13(+0.22%)
Oct 01, 2007
62.04
62.15
61.96
62.07
688,284
-0.16(-0.25%)
Sep 28, 2007
62.34
62.45
62.12
62.23
250,187
+0.02(+0.04%)
Sep 27, 2007
62.07
62.29
62.02
62.20
589,077
+0.20(+0.32%)
Sep 26, 2007
61.91
62.06
61.83
62.00
203,681
+0.02(+0.04%)
Sep 25, 2007
62.17
62.26
61.97
61.98
303,972
+0.01(+0.01%)
Sep 24, 2007
61.91
62.00
61.85
61.97
318,530
+0.08(+0.13%)
Sep 21, 2007
61.74
61.94
61.74
61.89
1,017,599
+0.31(+0.51%)
Sep 20, 2007
62.08
62.12
61.58
61.58
924,452
-0.70(-1.13%)
Sep 19, 2007
62.38
62.41
62.14
62.29
1,845,805
-0.22(-0.36%)
Sep 18, 2007
62.43
62.66
62.25
62.51
464,652
-0.07(-0.11%)
Sep 17, 2007
62.50
62.59
62.42
62.57
320,687
+0.04(+0.06%)
Sep 14, 2007
62.81
62.81
62.41
62.54
216,496
+0.08(+0.13%)
Sep 13, 2007
62.66
62.66
62.39
62.46
240,616
-0.37(-0.59%)
Sep 12, 2007
62.90
62.94
62.74
62.83
199,367
-0.16(-0.25%)
Sep 11, 2007
63.04
63.12
62.92
62.98
166,072
-0.13(-0.21%)
Sep 10, 2007
62.96
63.23
62.90
63.12
320,822
+0.14(+0.22%)
Sep 07, 2007
62.71
62.98
62.68
62.98
553,755
+0.67(+1.07%)
Sep 06, 2007
62.41
62.46
62.26
62.31
360,048
-0.13(-0.21%)
Sep 05, 2007
62.15
62.47
62.15
62.44
422,325
+0.39(+0.62%)
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
.