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 (%)
Mar 31, 2010
66.93
67.02
66.85
66.96
533,120
+0.16(+0.24%)
Mar 30, 2010
66.73
66.81
66.60
66.81
329,451
+0.07(+0.10%)
Mar 29, 2010
66.81
66.87
66.66
66.74
696,846
-0.10(-0.15%)
Mar 26, 2010
66.61
66.86
66.60
66.84
981,137
+0.16(+0.24%)
Mar 25, 2010
66.79
66.87
66.46
66.68
804,439
-0.25(-0.37%)
Mar 24, 2010
67.24
67.33
66.83
66.93
710,074
-0.67(-1.00%)
Mar 23, 2010
67.72
67.79
67.60
67.60
326,142
-0.14(-0.21%)
Mar 22, 2010
67.68
67.74
67.63
67.74
451,853
+0.22(+0.33%)
Mar 19, 2010
67.53
67.73
67.51
67.52
228,875
-0.09(-0.13%)
Mar 18, 2010
67.73
67.78
67.58
67.61
270,713
-0.18(-0.26%)
Mar 17, 2010
67.76
67.81
67.67
67.79
385,304
+0.08(+0.12%)
Mar 16, 2010
67.46
67.73
67.44
67.70
518,812
+0.26(+0.39%)
Mar 15, 2010
67.42
67.49
67.41
67.44
253,999
+0.00(+0.00%)
Mar 12, 2010
67.19
67.53
67.18
67.44
369,321
+0.10(+0.16%)
Mar 11, 2010
67.27
67.44
67.23
67.34
378,509
-0.06(-0.09%)
Mar 10, 2010
67.29
67.41
67.25
67.40
440,719
-0.11(-0.17%)
Mar 09, 2010
67.47
67.51
67.34
67.51
468,418
+0.17(+0.26%)
Mar 08, 2010
67.35
67.40
67.32
67.34
534,351
-0.18(-0.27%)
Mar 05, 2010
67.57
67.58
67.38
67.52
734,953
-0.32(-0.47%)
Mar 04, 2010
67.69
67.92
67.61
67.84
576,081
+0.12(+0.18%)
Mar 03, 2010
67.64
67.76
67.56
67.72
637,061
-0.07(-0.10%)
Mar 02, 2010
67.61
67.80
67.58
67.79
558,498
+0.04(+0.06%)
Mar 01, 2010
67.76
67.80
67.64
67.75
626,244
+0.07(+0.11%)
Feb 26, 2010
67.62
67.84
67.61
67.68
817,237
+0.10(+0.15%)
Feb 25, 2010
67.58
67.62
67.47
67.58
343,882
+0.25(+0.37%)
Feb 24, 2010
67.31
67.44
67.19
67.33
528,320
+0.04(+0.06%)
Feb 23, 2010
66.87
67.33
66.84
67.29
746,692
+0.51(+0.76%)
Feb 22, 2010
66.74
66.84
66.72
66.78
468,537
-0.05(-0.08%)
Feb 19, 2010
66.75
66.84
66.61
66.84
707,434
+0.04(+0.06%)
Feb 18, 2010
67.08
67.08
66.64
66.80
635,532
-0.24(-0.36%)
Feb 17, 2010
67.22
67.32
66.92
67.04
479,697
-0.36(-0.53%)
Feb 16, 2010
67.11
67.42
67.09
67.40
234,966
+0.15(+0.22%)
Feb 12, 2010
67.31
67.25
67.25
67.25
294,562
+0.16(+0.23%)
Feb 11, 2010
67.18
67.18
66.91
67.09
665,803
-0.08(-0.12%)
Feb 10, 2010
67.46
67.50
67.08
67.17
664,941
-0.19(-0.28%)
Feb 09, 2010
67.55
67.70
67.34
67.36
644,828
-0.37(-0.54%)
Feb 08, 2010
67.66
67.74
67.58
67.72
345,147
-0.06(-0.09%)
Feb 05, 2010
67.52
67.90
67.48
67.78
930,877
+0.22(+0.32%)
Feb 04, 2010
67.31
67.60
67.31
67.57
674,580
+0.55(+0.82%)
Feb 03, 2010
67.14
67.19
66.99
67.02
583,277
-0.32(-0.48%)
Feb 02, 2010
67.25
67.34
67.23
67.34
570,818
+0.11(+0.17%)
Feb 01, 2010
67.35
67.35
67.15
67.22
850,047
-0.23(-0.34%)
Jan 29, 2010
67.13
67.46
67.05
67.46
533,375
+0.26(+0.39%)
Jan 28, 2010
67.00
67.27
67.00
67.20
427,664
-0.02(-0.03%)
Jan 27, 2010
67.41
67.54
67.16
67.22
459,879
-0.16(-0.23%)
Jan 26, 2010
67.45
67.46
67.24
67.37
659,597
+0.13(+0.20%)
Jan 25, 2010
67.24
67.33
67.23
67.24
2,284,363
-0.15(-0.22%)
Jan 22, 2010
67.28
67.44
67.26
67.39
366,882
+0.06(+0.09%)
Jan 21, 2010
67.00
67.38
66.98
67.33
469,436
+0.25(+0.37%)
Jan 20, 2010
67.04
67.18
67.03
67.08
307,632
+0.23(+0.34%)
Jan 19, 2010
66.83
66.91
66.72
66.85
553,714
-0.12(-0.18%)
Jan 15, 2010
66.92
66.97
66.97
66.97
577,092
+0.30(+0.45%)
Jan 14, 2010
66.56
66.76
66.48
66.68
687,942
+0.31(+0.47%)
Jan 13, 2010
66.55
66.69
66.34
66.36
379,014
-0.32(-0.48%)
Jan 12, 2010
66.64
66.73
66.55
66.68
541,838
+0.48(+0.72%)
Jan 11, 2010
66.20
66.30
66.14
66.21
878,692
+0.04(+0.07%)
Jan 08, 2010
66.29
66.30
66.06
66.16
514,213
+0.08(+0.12%)
Jan 07, 2010
66.10
66.23
66.05
66.08
525,571
+0.00(+0.00%)
Jan 06, 2010
66.30
66.34
66.02
66.08
491,339
-0.27(-0.40%)
Jan 05, 2010
66.24
66.45
66.24
66.35
2,080,714
+0.29(+0.44%)
Jan 04, 2010
66.00
66.15
65.92
66.06
832,382
+0.16(+0.25%)
Dec 31, 2009
65.89
65.89
65.89
65.89
409,155
-0.32(-0.48%)
Dec 30, 2009
66.13
66.24
66.05
66.21
636,078
+0.12(+0.18%)
Dec 29, 2009
66.00
66.14
65.92
66.10
576,431
+0.05(+0.08%)
Dec 28, 2009
66.15
66.17
66.04
66.04
1,588,399
-0.18(-0.27%)
Dec 24, 2009
66.41
66.46
66.22
66.22
215,316
-0.24(-0.36%)
Dec 23, 2009
66.62
66.77
66.45
66.46
472,354
-0.03(-0.04%)
Dec 22, 2009
66.60
66.63
66.44
66.49
492,937
-0.30(-0.45%)
Dec 21, 2009
67.17
67.18
66.75
66.79
820,040
-0.69(-1.02%)
Dec 18, 2009
67.66
67.78
67.46
67.48
695,950
-0.33(-0.49%)
Dec 17, 2009
67.60
67.81
67.48
67.81
630,291
+0.59(+0.89%)
Dec 16, 2009
67.34
67.46
67.14
67.22
1,023,881
+0.00(+0.00%)
Dec 15, 2009
67.17
67.29
67.08
67.22
438,278
-0.22(-0.32%)
Dec 14, 2009
67.55
67.55
67.41
67.43
262,344
+0.00(+0.00%)
Dec 11, 2009
67.54
67.54
67.29
67.43
610,352
-0.33(-0.49%)
Dec 10, 2009
67.87
67.89
67.57
67.77
569,021
-0.23(-0.34%)
Dec 09, 2009
68.16
68.27
67.95
68.00
970,488
-0.13(-0.20%)
Dec 08, 2009
68.23
68.33
68.05
68.13
675,216
+0.24(+0.35%)
Dec 07, 2009
67.72
67.95
67.71
67.89
536,536
+0.19(+0.27%)
Dec 04, 2009
67.65
67.78
67.52
67.71
1,017,312
-0.51(-0.74%)
Dec 03, 2009
68.13
68.26
68.10
68.21
623,081
-0.32(-0.47%)
Dec 02, 2009
68.62
68.73
68.44
68.53
623,612
-0.14(-0.21%)
Dec 01, 2009
68.88
68.91
68.65
68.68
712,007
-0.54(-0.77%)
Nov 30, 2009
69.08
69.26
68.96
69.21
543,225
+0.11(+0.16%)
Nov 27, 2009
69.09
69.17
68.97
69.10
554,142
+0.31(+0.45%)
Nov 25, 2009
68.50
68.82
68.41
68.79
579,835
+0.23(+0.34%)
Nov 24, 2009
68.35
68.62
68.27
68.56
1,013,443
+0.35(+0.51%)
Nov 23, 2009
68.13
68.24
68.02
68.21
679,099
-0.10(-0.14%)
Nov 20, 2009
68.35
68.41
68.20
68.30
409,004
-0.01(-0.01%)
Nov 19, 2009
68.32
68.49
68.25
68.31
508,427
+0.08(+0.12%)
Nov 18, 2009
68.29
68.36
68.14
68.23
383,586
-0.17(-0.25%)
Nov 17, 2009
68.20
68.45
68.13
68.40
680,298
+0.15(+0.22%)
Nov 16, 2009
68.02
68.34
67.95
68.25
692,069
+0.36(+0.54%)
Nov 13, 2009
67.85
67.90
67.73
67.89
308,227
+0.05(+0.08%)
Nov 12, 2009
67.66
67.86
67.40
67.84
503,475
+0.02(+0.03%)
Nov 11, 2009
67.83
67.99
67.72
67.81
370,464
+0.19(+0.29%)
Nov 10, 2009
67.74
67.80
67.49
67.62
703,117
+0.05(+0.08%)
Nov 09, 2009
67.51
67.65
67.49
67.57
714,532
+0.03(+0.04%)
Nov 06, 2009
67.49
67.55
67.26
67.54
440,042
+0.20(+0.30%)
Nov 05, 2009
67.24
67.38
67.15
67.34
198,426
+0.01(+0.02%)
Nov 04, 2009
67.29
67.46
67.11
67.32
669,117
-0.19(-0.28%)
Nov 03, 2009
67.85
67.85
67.38
67.51
474,575
-0.16(-0.23%)
Nov 02, 2009
67.89
67.89
67.60
67.66
902,307
-0.75(-1.10%)
Oct 30, 2009
68.11
68.42
68.09
68.42
806,800
+0.51(+0.74%)
Oct 29, 2009
68.04
68.07
67.74
67.91
472,116
-0.33(-0.48%)
Oct 28, 2009
68.04
68.38
68.01
68.24
919,704
+0.21(+0.31%)
Oct 27, 2009
67.59
68.05
67.59
68.03
900,478
+0.58(+0.86%)
Oct 26, 2009
67.69
67.75
67.40
67.45
1,025,227
-0.39(-0.57%)
Oct 23, 2009
67.93
67.97
67.83
67.84
571,130
-0.33(-0.49%)
Oct 22, 2009
68.08
68.30
68.06
68.17
566,368
-0.20(-0.29%)
Oct 21, 2009
68.32
68.38
68.10
68.37
546,338
-0.16(-0.23%)
Oct 20, 2009
68.58
68.65
68.49
68.53
861,514
+0.16(+0.23%)
Oct 19, 2009
68.14
68.37
68.10
68.37
654,789
+0.10(+0.15%)
Oct 16, 2009
68.09
68.27
67.93
68.27
1,028,924
+0.31(+0.46%)
Oct 15, 2009
67.90
68.24
67.85
67.95
1,110,745
-0.22(-0.33%)
Oct 14, 2009
68.24
68.42
68.06
68.18
703,655
-0.47(-0.68%)
Oct 13, 2009
68.61
68.69
68.48
68.65
657,697
+0.16(+0.23%)
Oct 12, 2009
68.35
68.58
68.27
68.49
624,867
+0.20(+0.29%)
Oct 09, 2009
68.62
68.75
68.14
68.29
731,142
-0.66(-0.96%)
Oct 08, 2009
69.29
69.32
68.88
68.95
567,577
-0.25(-0.37%)
Oct 07, 2009
69.02
69.27
69.00
69.20
362,262
+0.44(+0.64%)
Oct 06, 2009
68.91
68.94
68.75
68.77
514,013
-0.22(-0.32%)
Oct 05, 2009
69.19
69.21
68.95
68.99
684,525
-0.01(-0.01%)
Oct 02, 2009
69.32
69.34
68.94
69.00
1,259,272
-0.03(-0.04%)
Oct 01, 2009
68.76
69.13
68.67
69.03
2,370,188
+0.33(+0.48%)
Sep 30, 2009
68.58
68.78
68.54
68.70
902,038
+0.05(+0.08%)
Sep 29, 2009
68.50
68.76
68.42
68.65
371,536
+0.16(+0.24%)
Sep 28, 2009
68.50
68.74
68.46
68.48
691,009
-0.07(-0.11%)
Sep 25, 2009
68.33
68.58
68.18
68.56
610,442
+0.28(+0.40%)
Sep 24, 2009
68.13
68.37
68.04
68.28
673,844
+0.19(+0.27%)
Sep 23, 2009
67.79
68.13
67.60
68.10
1,068,148
+0.15(+0.22%)
Sep 22, 2009
67.72
67.95
67.71
67.95
589,959
+0.18(+0.26%)
Sep 21, 2009
67.93
68.07
67.68
67.77
829,788
-0.04(-0.07%)
Sep 18, 2009
67.97
68.07
67.71
67.81
1,223,737
-0.36(-0.53%)
Sep 17, 2009
67.89
68.19
67.68
68.18
1,138,155
+0.42(+0.61%)
Sep 16, 2009
67.99
68.01
67.66
67.76
999,208
-0.13(-0.20%)
Sep 15, 2009
67.77
68.03
67.77
67.89
954,747
-0.14(-0.21%)
Sep 14, 2009
68.24
68.34
68.00
68.04
641,481
-0.40(-0.58%)
Sep 11, 2009
68.53
68.76
68.39
68.44
1,774,151
+0.20(+0.29%)
Sep 10, 2009
67.98
68.47
67.96
68.24
842,855
+0.51(+0.75%)
Sep 09, 2009
67.58
67.75
67.43
67.73
764,138
+0.06(+0.09%)
Sep 08, 2009
67.67
68.00
67.65
67.67
549,416
-0.16(-0.23%)
Sep 04, 2009
68.20
68.29
67.81
67.83
700,982
-0.41(-0.60%)
Sep 03, 2009
68.30
68.45
68.22
68.24
331,278
-0.25(-0.36%)
Sep 02, 2009
68.21
68.52
68.13
68.48
513,472
+0.37(+0.55%)
Sep 01, 2009
67.78
68.26
67.66
68.11
624,442
-0.01(-0.02%)
Aug 31, 2009
67.98
68.20
67.87
68.13
650,372
+0.20(+0.30%)
Aug 28, 2009
67.63
67.97
67.58
67.92
408,069
+0.16(+0.23%)
Aug 27, 2009
67.75
68.01
67.68
67.77
509,108
-0.19(-0.27%)
Aug 26, 2009
67.92
68.00
67.78
67.95
295,168
+0.09(+0.13%)
Aug 25, 2009
67.63
67.92
67.47
67.87
424,541
+0.18(+0.26%)
Aug 24, 2009
67.11
67.71
67.11
67.69
496,242
+0.42(+0.62%)
Aug 21, 2009
67.91
67.96
67.25
67.27
585,009
-0.69(-1.02%)
Aug 20, 2009
67.86
68.00
67.66
67.96
729,870
+0.18(+0.26%)
Aug 19, 2009
68.00
68.01
67.63
67.78
666,099
+0.25(+0.37%)
Aug 18, 2009
67.78
67.79
67.52
67.53
691,988
-0.17(-0.25%)
Aug 17, 2009
67.58
67.80
67.57
67.70
770,277
+0.39(+0.59%)
Aug 14, 2009
67.26
67.66
67.25
67.31
934,456
+0.21(+0.31%)
Aug 13, 2009
66.78
67.23
66.71
67.10
826,405
+0.52(+0.78%)
Aug 12, 2009
66.82
66.88
66.30
66.58
839,909
-0.19(-0.28%)
Aug 11, 2009
66.55
66.76
66.48
66.76
440,083
+0.46(+0.70%)
Aug 10, 2009
65.96
66.33
65.89
66.30
2,000,247
+0.42(+0.64%)
Aug 07, 2009
65.94
66.01
65.79
65.88
681,925
-0.44(-0.66%)
Aug 06, 2009
66.29
66.56
66.17
66.32
418,427
+0.00(+0.00%)
Aug 05, 2009
66.40
66.91
66.29
66.32
529,543
-0.38(-0.57%)
Aug 04, 2009
67.06
67.11
66.45
66.70
741,423
-0.20(-0.30%)
Aug 03, 2009
67.21
67.23
66.71
66.90
610,026
-0.91(-1.34%)
Jul 31, 2009
67.42
67.86
67.28
67.81
849,429
+0.68(+1.01%)
Jul 30, 2009
66.73
67.16
66.60
67.13
493,930
+0.27(+0.40%)
Jul 29, 2009
67.11
67.13
66.60
66.86
356,530
+0.04(+0.07%)
Jul 28, 2009
66.82
67.17
66.62
66.82
402,432
+0.13(+0.20%)
Jul 27, 2009
66.56
66.80
66.47
66.68
439,360
-0.31(-0.47%)
Jul 24, 2009
66.82
67.02
66.81
67.00
393,065
+0.14(+0.21%)
Jul 23, 2009
67.50
67.52
66.72
66.85
696,577
-0.65(-0.97%)
Jul 22, 2009
67.83
67.83
67.42
67.51
401,040
-0.40(-0.59%)
Jul 21, 2009
67.00
67.95
67.00
67.91
1,126,223
+0.75(+1.12%)
Jul 20, 2009
66.75
67.39
66.72
67.16
450,913
+0.25(+0.37%)
Jul 17, 2009
67.08
67.22
66.91
66.91
828,128
-0.45(-0.67%)
Jul 16, 2009
67.42
67.60
67.32
67.37
261,935
+0.40(+0.60%)
Jul 15, 2009
67.49
67.55
66.97
66.97
960,449
-0.88(-1.29%)
Jul 14, 2009
67.91
68.10
67.73
67.84
1,266,625
-0.45(-0.66%)
Jul 13, 2009
68.56
68.56
68.24
68.30
440,163
-0.25(-0.36%)
Jul 10, 2009
68.39
68.68
68.29
68.54
538,124
+0.42(+0.62%)
Jul 09, 2009
68.13
68.23
67.87
68.12
899,366
-0.40(-0.59%)
Jul 08, 2009
67.80
68.63
67.74
68.52
885,939
+0.78(+1.15%)
Jul 07, 2009
67.37
67.75
67.37
67.74
997,052
+0.27(+0.40%)
Jul 06, 2009
67.31
67.51
67.24
67.47
634,842
+0.04(+0.07%)
Jul 02, 2009
67.33
67.59
67.33
67.43
580,447
+0.22(+0.33%)
Jul 01, 2009
66.97
67.20
66.85
67.20
529,890
-0.23(-0.34%)
Jun 30, 2009
67.28
67.67
67.17
67.43
818,492
-0.18(-0.26%)
Jun 29, 2009
67.66
67.75
67.47
67.61
1,214,363
+0.14(+0.21%)
Jun 26, 2009
67.43
67.60
67.31
67.47
354,524
+0.09(+0.13%)
Jun 25, 2009
66.75
67.38
66.74
67.38
1,063,089
+0.83(+1.25%)
Jun 24, 2009
66.84
67.17
66.55
66.55
924,522
-0.25(-0.38%)
Jun 23, 2009
66.61
66.90
66.51
66.80
661,680
+0.22(+0.32%)
Jun 22, 2009
66.50
66.67
66.41
66.59
1,637,574
+0.36(+0.54%)
Jun 19, 2009
65.83
66.24
65.78
66.23
1,144,016
+0.30(+0.46%)
Jun 18, 2009
66.36
66.51
65.85
65.92
1,365,288
-0.81(-1.21%)
Jun 17, 2009
66.94
67.23
66.73
66.73
799,676
-0.18(-0.27%)
Jun 16, 2009
66.52
66.94
66.41
66.91
541,737
+0.37(+0.56%)
Jun 15, 2009
66.50
66.65
66.41
66.54
714,612
+0.30(+0.45%)
Jun 12, 2009
65.98
66.41
65.98
66.24
817,851
+0.35(+0.53%)
Jun 11, 2009
65.43
66.15
65.31
65.89
1,050,538
+0.45(+0.68%)
Jun 10, 2009
65.65
65.81
65.23
65.45
1,891,113
-0.39(-0.60%)
Jun 09, 2009
65.86
66.04
65.66
65.84
1,515,372
+0.28(+0.43%)
Jun 08, 2009
65.92
66.02
65.51
65.56
1,527,098
-0.33(-0.51%)
Jun 05, 2009
65.95
66.30
65.75
65.89
1,712,783
-0.66(-0.99%)
Jun 04, 2009
66.92
67.00
66.44
66.56
794,711
-0.78(-1.16%)
Jun 03, 2009
67.14
67.41
67.05
67.34
764,705
+0.41(+0.61%)
Jun 02, 2009
66.88
66.97
66.53
66.93
2,559,717
+0.22(+0.33%)
Jun 01, 2009
67.13
67.20
66.51
66.70
1,304,638
-1.31(-1.92%)
May 29, 2009
67.29
68.08
67.27
68.01
1,504,965
+0.76(+1.13%)
May 28, 2009
67.39
67.40
66.72
67.26
887,496
+0.35(+0.52%)
May 27, 2009
67.68
67.72
66.85
66.91
986,173
-0.77(-1.13%)
May 26, 2009
68.33
68.42
67.66
67.67
699,027
-0.45(-0.67%)
May 22, 2009
68.23
68.43
68.02
68.13
513,866
-0.40(-0.59%)
May 21, 2009
69.51
69.51
68.47
68.53
503,962
-0.76(-1.10%)
May 20, 2009
69.08
69.38
68.97
69.29
549,367
+0.22(+0.31%)
May 19, 2009
69.02
69.11
68.86
69.07
361,530
-0.10(-0.14%)
May 18, 2009
69.62
69.67
69.14
69.17
613,182
-0.41(-0.59%)
May 15, 2009
69.64
69.69
69.46
69.58
341,581
-0.17(-0.25%)
May 14, 2009
69.69
69.78
69.58
69.75
250,735
+0.01(+0.01%)
May 13, 2009
69.59
69.81
69.58
69.74
386,480
+0.32(+0.46%)
May 12, 2009
69.34
69.52
69.23
69.42
278,056
-0.04(-0.06%)
May 11, 2009
69.21
69.50
69.16
69.46
938,391
+0.65(+0.94%)
May 08, 2009
68.80
69.02
68.73
68.82
537,579
+0.08(+0.12%)
May 07, 2009
68.93
69.15
68.61
68.74
658,529
-0.58(-0.84%)
May 06, 2009
69.23
69.57
69.17
69.32
595,099
+0.03(+0.04%)
May 05, 2009
69.31
69.44
69.14
69.29
329,300
-0.02(-0.03%)
May 04, 2009
69.26
69.37
69.25
69.30
694,259
+0.07(+0.10%)
May 01, 2009
69.29
69.32
69.04
69.23
756,567
-0.43(-0.62%)
Apr 30, 2009
69.61
69.75
69.38
69.67
551,818
-0.12(-0.17%)
Apr 29, 2009
70.17
70.32
69.55
69.78
610,903
-0.38(-0.54%)
Apr 28, 2009
70.74
70.74
70.06
70.16
381,533
-0.34(-0.49%)
Apr 27, 2009
70.51
70.62
70.25
70.51
278,948
+0.29(+0.41%)
Apr 24, 2009
70.29
70.39
70.09
70.22
340,835
-0.28(-0.39%)
Apr 23, 2009
70.43
70.58
70.23
70.49
320,174
-0.01(-0.02%)
Apr 22, 2009
70.76
70.80
70.28
70.51
216,296
-0.17(-0.24%)
Apr 21, 2009
71.24
71.29
70.58
70.68
293,745
-0.28(-0.39%)
Apr 20, 2009
70.73
71.03
70.71
70.95
373,359
+0.49(+0.70%)
Apr 17, 2009
70.83
70.86
70.39
70.46
321,883
-0.57(-0.81%)
Apr 16, 2009
71.16
71.25
70.91
71.03
322,720
-0.28(-0.40%)
Apr 15, 2009
71.35
71.41
71.02
71.32
320,644
+0.07(+0.09%)
Apr 14, 2009
71.07
71.33
70.97
71.25
341,458
+0.36(+0.51%)
Apr 13, 2009
70.77
71.00
70.74
70.88
278,647
+0.42(+0.59%)
Apr 09, 2009
70.45
70.78
70.36
70.47
335,544
-0.42(-0.59%)
Apr 08, 2009
70.64
70.88
70.54
70.88
337,148
+0.35(+0.50%)
Apr 07, 2009
70.52
70.66
70.41
70.54
389,416
+0.18(+0.25%)
Apr 06, 2009
70.63
70.68
70.31
70.36
488,813
-0.16(-0.23%)
Apr 03, 2009
71.03
71.20
70.50
70.52
1,582,772
-0.82(-1.15%)
Apr 02, 2009
71.56
71.62
71.17
71.34
742,716
-0.47(-0.65%)
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
.