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, 2015
90.32
90.56
90.25
90.56
2,558,034
+0.23(+0.26%)
Mar 30, 2015
90.37
90.43
90.21
90.32
2,415,003
-0.01(-0.01%)
Mar 27, 2015
90.16
90.40
90.16
90.33
2,983,333
+0.35(+0.39%)
Mar 26, 2015
90.35
90.36
89.91
89.98
1,111,134
-0.51(-0.56%)
Mar 25, 2015
90.89
90.93
90.49
90.49
1,484,362
-0.39(-0.43%)
Mar 24, 2015
90.62
90.88
90.54
90.88
699,563
+0.28(+0.30%)
Mar 23, 2015
90.57
90.65
90.40
90.61
951,711
+0.12(+0.13%)
Mar 20, 2015
90.42
90.49
90.33
90.49
1,430,014
+0.37(+0.41%)
Mar 19, 2015
90.34
90.47
90.01
90.12
1,179,704
-0.43(-0.47%)
Mar 18, 2015
89.77
90.63
89.51
90.55
2,350,222
+1.03(+1.15%)
Mar 17, 2015
89.54
89.56
89.41
89.52
919,796
+0.18(+0.21%)
Mar 16, 2015
89.36
89.48
89.19
89.34
765,253
+0.31(+0.35%)
Mar 13, 2015
89.07
89.34
88.98
89.03
1,013,629
-0.13(-0.15%)
Mar 12, 2015
89.41
89.45
89.02
89.16
1,097,366
+0.08(+0.09%)
Mar 11, 2015
88.89
89.15
88.84
89.08
1,131,940
+0.16(+0.18%)
Mar 10, 2015
88.94
89.05
88.80
88.92
1,567,043
+0.38(+0.42%)
Mar 09, 2015
88.48
88.55
88.35
88.54
1,458,007
+0.41(+0.46%)
Mar 06, 2015
88.43
88.44
88.09
88.14
2,075,465
-0.91(-1.02%)
Mar 05, 2015
89.01
89.19
88.86
89.05
2,696,936
+0.05(+0.06%)
Mar 04, 2015
89.09
88.93
88.87
89.00
2,239,588
+0.07(+0.08%)
Mar 03, 2015
89.10
89.22
88.90
88.93
1,465,457
-0.19(-0.22%)
Mar 02, 2015
89.71
89.74
89.10
89.12
12,293,280
-0.67(-0.74%)
Feb 27, 2015
89.68
89.82
89.45
89.79
3,478,608
+0.32(+0.35%)
Feb 26, 2015
89.87
89.95
89.46
89.47
1,038,068
-0.53(-0.59%)
Feb 25, 2015
89.91
90.05
89.78
90.01
713,657
+0.08(+0.09%)
Feb 24, 2015
89.21
89.93
89.01
89.92
1,415,704
+0.59(+0.66%)
Feb 23, 2015
89.16
89.36
89.13
89.33
980,895
+0.41(+0.46%)
Feb 20, 2015
89.28
89.43
88.74
88.92
2,269,382
-0.05(-0.06%)
Feb 19, 2015
89.11
89.31
88.89
88.97
1,749,635
-0.23(-0.25%)
Feb 18, 2015
88.84
89.43
88.75
89.20
9,835,671
+0.43(+0.48%)
Feb 17, 2015
89.31
89.38
88.63
88.77
2,601,566
-0.63(-0.71%)
Feb 13, 2015
89.67
89.41
89.41
89.41
1,561,323
-0.30(-0.33%)
Feb 12, 2015
89.66
89.93
89.64
89.71
2,211,988
+0.03(+0.04%)
Feb 11, 2015
89.80
89.88
89.52
89.67
1,541,735
-0.03(-0.04%)
Feb 10, 2015
89.78
89.87
89.64
89.71
1,491,941
-0.23(-0.25%)
Feb 09, 2015
90.26
90.26
89.92
89.93
1,917,813
-0.04(-0.05%)
Feb 06, 2015
90.40
90.48
89.96
89.97
2,417,638
-1.02(-1.12%)
Feb 05, 2015
91.12
91.15
90.89
90.99
1,669,630
-0.33(-0.37%)
Feb 04, 2015
90.89
91.37
90.82
91.32
1,984,620
+0.15(+0.16%)
Feb 03, 2015
91.53
91.54
91.17
91.17
1,756,529
-0.78(-0.84%)
Feb 02, 2015
91.72
92.09
91.70
91.95
13,839,821
-0.12(-0.13%)
Jan 30, 2015
92.04
92.10
91.67
92.06
2,665,514
+0.80(+0.88%)
Jan 29, 2015
91.33
91.44
91.12
91.27
1,673,166
-0.32(-0.35%)
Jan 28, 2015
90.92
91.72
90.92
91.59
4,018,219
+0.70(+0.77%)
Jan 27, 2015
91.27
91.37
90.79
90.89
1,036,584
+0.12(+0.14%)
Jan 26, 2015
90.91
91.00
90.69
90.77
1,856,700
-0.21(-0.23%)
Jan 23, 2015
90.72
91.01
90.72
90.97
1,498,831
+0.59(+0.65%)
Jan 22, 2015
90.83
90.86
90.27
90.38
1,597,948
-0.22(-0.25%)
Jan 21, 2015
91.10
91.22
90.57
90.61
2,759,660
-0.43(-0.48%)
Jan 20, 2015
91.02
91.32
90.91
91.04
1,616,551
+0.21(+0.23%)
Jan 16, 2015
91.31
91.39
90.82
90.83
2,028,292
-0.67(-0.74%)
Jan 15, 2015
90.78
91.52
90.72
91.51
1,650,015
+0.77(+0.85%)
Jan 14, 2015
90.94
91.07
90.68
90.73
1,856,151
+0.42(+0.46%)
Jan 13, 2015
90.13
90.47
90.04
90.32
1,247,327
+0.08(+0.09%)
Jan 12, 2015
90.01
90.31
89.96
90.23
3,243,237
+0.32(+0.35%)
Jan 09, 2015
89.58
90.02
89.49
89.92
1,330,242
+0.44(+0.49%)
Jan 08, 2015
89.55
89.58
89.37
89.48
2,006,495
-0.37(-0.41%)
Jan 07, 2015
89.60
89.95
89.49
89.84
1,870,838
-0.02(-0.02%)
Jan 06, 2015
89.63
90.33
89.55
89.86
2,269,740
+0.60(+0.67%)
Jan 05, 2015
88.87
89.32
88.83
89.26
1,827,170
+0.54(+0.61%)
Jan 02, 2015
88.35
88.83
88.33
88.72
2,435,959
+0.45(+0.51%)
Dec 31, 2014
88.23
88.27
88.27
88.27
1,213,269
+0.10(+0.11%)
Dec 30, 2014
88.28
88.34
88.12
88.17
1,434,579
+0.10(+0.11%)
Dec 29, 2014
87.93
88.13
87.91
88.07
2,938,718
+0.30(+0.34%)
Dec 26, 2014
87.81
87.81
87.65
87.77
448,637
+0.12(+0.13%)
Dec 24, 2014
87.47
87.65
87.65
87.65
1,318,578
+0.06(+0.07%)
Dec 23, 2014
88.07
88.13
87.58
87.59
1,635,838
-0.73(-0.83%)
Dec 22, 2014
88.25
88.39
88.19
88.32
2,846,038
+0.00(+0.00%)
Dec 19, 2014
88.14
88.32
88.07
88.32
1,019,499
+0.32(+0.37%)
Dec 18, 2014
88.03
88.10
87.92
88.00
5,812,277
-0.50(-0.56%)
Dec 17, 2014
88.96
89.14
88.47
88.49
2,508,598
-0.61(-0.69%)
Dec 16, 2014
89.21
89.21
88.77
89.11
12,787,754
+0.44(+0.50%)
Dec 15, 2014
88.67
88.94
88.56
88.66
1,500,873
-0.32(-0.36%)
Dec 12, 2014
88.66
88.99
88.54
88.99
8,698,931
+0.73(+0.82%)
Dec 11, 2014
88.23
88.35
88.07
88.26
18,307,268
-0.15(-0.17%)
Dec 10, 2014
87.97
88.45
87.97
88.41
1,198,752
+0.40(+0.45%)
Dec 09, 2014
88.08
88.25
87.93
88.01
1,137,550
+0.32(+0.37%)
Dec 08, 2014
87.40
87.84
87.39
87.69
1,032,187
+0.29(+0.33%)
Dec 05, 2014
87.55
87.56
87.26
87.40
1,245,687
-0.49(-0.56%)
Dec 04, 2014
87.60
87.89
87.53
87.89
1,164,470
+0.31(+0.35%)
Dec 03, 2014
87.50
87.61
87.44
87.58
1,024,516
+0.03(+0.04%)
Dec 02, 2014
87.67
87.73
87.53
87.55
1,191,240
-0.39(-0.44%)
Dec 01, 2014
88.40
88.45
87.94
87.94
2,481,302
-0.22(-0.25%)
Nov 28, 2014
88.05
88.16
88.00
88.15
442,432
+0.34(+0.39%)
Nov 26, 2014
87.85
87.81
87.81
87.81
630,366
+0.15(+0.17%)
Nov 25, 2014
87.41
87.69
87.37
87.66
1,499,266
+0.22(+0.25%)
Nov 24, 2014
87.20
87.46
87.16
87.45
16,626,409
+0.10(+0.11%)
Nov 21, 2014
87.20
87.35
87.17
87.35
1,030,915
+0.17(+0.20%)
Nov 20, 2014
87.35
87.35
87.07
87.17
977,506
+0.16(+0.18%)
Nov 19, 2014
87.02
87.26
86.97
87.02
674,550
-0.23(-0.27%)
Nov 18, 2014
87.17
87.27
87.15
87.25
614,458
+0.10(+0.11%)
Nov 17, 2014
87.37
87.37
87.09
87.15
598,062
-0.10(-0.11%)
Nov 14, 2014
86.96
87.30
86.92
87.25
758,666
+0.18(+0.21%)
Nov 13, 2014
87.03
87.12
86.93
87.07
895,530
+0.14(+0.16%)
Nov 12, 2014
87.16
87.22
86.90
86.93
792,961
-0.03(-0.04%)
Nov 11, 2014
86.95
86.98
86.85
86.96
1,470,617
+0.01(+0.01%)
Nov 10, 2014
87.30
87.30
86.94
86.95
1,720,038
-0.36(-0.41%)
Nov 07, 2014
86.97
87.32
86.97
87.31
1,197,664
+0.56(+0.64%)
Nov 06, 2014
86.85
86.99
86.74
86.75
1,235,990
-0.27(-0.31%)
Nov 05, 2014
86.87
87.03
86.85
87.02
1,300,660
+0.02(+0.03%)
Nov 04, 2014
87.07
87.21
86.96
86.99
4,643,367
-0.01(-0.01%)
Nov 03, 2014
86.92
87.04
86.71
87.00
2,829,432
-0.03(-0.04%)
Oct 31, 2014
87.12
87.15
86.92
87.03
1,070,216
-0.14(-0.16%)
Oct 30, 2014
87.25
87.38
87.13
87.17
1,645,257
+0.09(+0.10%)
Oct 29, 2014
87.26
87.31
86.80
87.08
1,753,375
-0.29(-0.33%)
Oct 28, 2014
87.50
87.52
87.33
87.37
931,037
-0.22(-0.25%)
Oct 27, 2014
87.47
87.50
87.50
87.59
1,052,844
+0.09(+0.10%)
Oct 24, 2014
87.51
87.70
87.44
87.50
819,123
+0.07(+0.09%)
Oct 23, 2014
87.54
87.58
87.27
87.42
1,546,542
-0.36(-0.42%)
Oct 22, 2014
87.71
87.81
87.61
87.79
1,148,560
-0.02(-0.03%)
Oct 21, 2014
87.84
88.01
87.77
87.81
2,380,991
-0.24(-0.27%)
Oct 20, 2014
88.17
88.19
87.98
88.05
1,885,008
+0.12(+0.14%)
Oct 17, 2014
87.96
88.06
87.75
87.93
1,379,640
-0.26(-0.29%)
Oct 16, 2014
88.87
88.94
88.05
88.18
2,155,955
-0.24(-0.27%)
Oct 15, 2014
87.93
90.23
88.22
88.42
2,650,800
+0.50(+0.57%)
Oct 14, 2014
87.77
87.95
87.65
87.93
2,650,710
+0.17(+0.20%)
Oct 13, 2014
87.45
87.80
87.38
87.75
2,503,060
+0.46(+0.52%)
Oct 10, 2014
87.10
87.34
87.04
87.30
5,641,556
+0.34(+0.39%)
Oct 09, 2014
87.05
87.17
86.94
86.96
7,056,582
-0.15(-0.17%)
Oct 08, 2014
86.86
87.12
86.59
87.11
3,260,267
+0.31(+0.35%)
Oct 07, 2014
86.57
86.83
86.47
86.80
1,725,259
+0.51(+0.59%)
Oct 06, 2014
86.16
86.40
86.09
86.30
1,450,043
+0.14(+0.16%)
Oct 03, 2014
85.96
86.16
85.86
86.15
1,398,706
-0.02(-0.03%)
Oct 02, 2014
86.39
86.50
86.16
86.18
2,514,844
-0.26(-0.30%)
Oct 01, 2014
86.05
86.44
86.05
86.44
4,037,495
+0.72(+0.84%)
Sep 30, 2014
85.70
85.84
85.65
85.72
1,867,279
-0.07(-0.09%)
Sep 29, 2014
85.81
85.85
85.73
85.79
2,834,187
+0.27(+0.32%)
Sep 26, 2014
85.60
85.61
85.42
85.52
865,731
-0.18(-0.21%)
Sep 25, 2014
85.41
85.71
85.41
85.70
482,308
+0.41(+0.48%)
Sep 24, 2014
85.48
85.54
85.26
85.29
586,639
-0.24(-0.28%)
Sep 23, 2014
85.42
85.53
85.34
85.53
1,164,974
+0.18(+0.21%)
Sep 22, 2014
85.24
85.39
85.19
85.34
2,336,242
+0.18(+0.21%)
Sep 19, 2014
84.98
85.19
84.86
85.16
1,112,916
+0.32(+0.38%)
Sep 18, 2014
84.90
84.91
84.75
84.84
673,070
-0.06(-0.07%)
Sep 17, 2014
85.24
85.43
84.89
84.90
3,269,590
-0.22(-0.25%)
Sep 16, 2014
85.24
85.33
85.10
85.11
30,195,830
-0.02(-0.03%)
Sep 15, 2014
85.10
85.18
85.06
85.14
1,819,862
+0.16(+0.18%)
Sep 12, 2014
85.10
85.15
84.94
84.98
2,633,463
-0.32(-0.38%)
Sep 11, 2014
85.53
85.58
85.29
85.30
1,480,656
-0.11(-0.13%)
Sep 10, 2014
85.48
85.51
85.39
85.41
1,585,764
-0.22(-0.25%)
Sep 09, 2014
85.64
85.74
85.58
85.62
1,457,756
-0.20(-0.23%)
Sep 08, 2014
86.14
86.18
85.76
85.82
1,621,040
-0.09(-0.11%)
Sep 05, 2014
86.18
86.20
85.87
85.91
1,327,846
+0.02(+0.03%)
Sep 04, 2014
86.10
86.16
85.86
85.89
2,410,953
-0.31(-0.36%)
Sep 03, 2014
85.97
86.23
85.92
86.20
1,761,240
+0.12(+0.14%)
Sep 02, 2014
86.28
86.29
86.07
86.07
2,488,610
-0.55(-0.64%)
Aug 29, 2014
86.60
86.63
86.63
86.63
1,703,950
+0.01(+0.01%)
Aug 28, 2014
86.72
86.73
86.55
86.62
1,136,380
+0.12(+0.13%)
Aug 27, 2014
86.41
86.51
86.33
86.50
1,067,226
+0.24(+0.28%)
Aug 26, 2014
86.39
86.40
86.23
86.26
714,758
-0.02(-0.02%)
Aug 25, 2014
86.21
86.29
86.13
86.28
1,014,238
+0.07(+0.08%)
Aug 22, 2014
86.18
86.20
85.94
86.21
1,687,415
+0.01(+0.01%)
Aug 21, 2014
86.04
86.25
86.04
86.20
763,226
+0.18(+0.21%)
Aug 20, 2014
86.22
86.26
85.98
86.02
1,274,155
-0.26(-0.30%)
Aug 19, 2014
86.55
86.55
86.24
86.28
932,363
-0.09(-0.11%)
Aug 18, 2014
86.45
86.50
86.33
86.37
16,738,334
-0.27(-0.31%)
Aug 15, 2014
86.29
86.87
86.25
86.64
1,902,047
+0.35(+0.40%)
Aug 14, 2014
86.29
86.32
86.14
86.29
773,601
+0.17(+0.20%)
Aug 13, 2014
85.97
86.16
85.93
86.12
886,913
+0.28(+0.33%)
Aug 12, 2014
86.00
86.05
85.84
85.84
504,134
-0.12(-0.14%)
Aug 11, 2014
86.03
86.07
85.89
85.96
508,328
-0.04(-0.05%)
Aug 08, 2014
86.22
86.35
86.00
86.01
1,106,642
-0.07(-0.09%)
Aug 07, 2014
85.73
86.07
85.63
86.08
1,678,571
+0.39(+0.45%)
Aug 06, 2014
85.87
85.87
85.67
85.69
1,379,451
+0.07(+0.09%)
Aug 05, 2014
85.47
85.69
85.35
85.62
1,226,691
+0.04(+0.05%)
Aug 04, 2014
85.61
85.69
85.54
85.58
2,025,405
+0.05(+0.06%)
Aug 01, 2014
85.28
85.61
85.10
85.53
4,198,152
+0.50(+0.59%)
Jul 31, 2014
84.84
85.14
84.80
85.03
1,827,648
-0.02(-0.03%)
Jul 30, 2014
85.30
85.31
84.98
85.05
1,295,107
-0.60(-0.70%)
Jul 29, 2014
85.64
85.68
85.49
85.65
564,999
+0.12(+0.13%)
Jul 28, 2014
85.54
85.64
85.42
85.54
1,756,750
-0.10(-0.12%)
Jul 25, 2014
85.53
85.66
85.47
85.64
948,051
+0.33(+0.39%)
Jul 24, 2014
85.40
85.43
85.30
85.31
729,016
-0.35(-0.40%)
Jul 23, 2014
85.74
85.76
85.63
85.65
635,235
-0.01(-0.01%)
Jul 22, 2014
85.59
85.66
85.46
85.66
587,497
+0.11(+0.13%)
Jul 21, 2014
85.59
85.75
85.55
85.55
411,969
+0.02(+0.03%)
Jul 18, 2014
85.62
85.66
85.42
85.53
469,413
-0.17(-0.20%)
Jul 17, 2014
85.47
85.76
85.34
85.70
1,658,991
+0.49(+0.58%)
Jul 16, 2014
85.11
85.24
85.06
85.21
19,150,512
+0.12(+0.15%)
Jul 15, 2014
85.13
85.35
85.00
85.08
1,132,626
-0.07(-0.09%)
Jul 14, 2014
85.28
85.28
85.13
85.16
1,182,722
-0.19(-0.22%)
Jul 11, 2014
85.31
85.43
85.27
85.35
835,474
+0.14(+0.16%)
Jul 10, 2014
85.32
85.42
85.17
85.21
884,016
+0.18(+0.21%)
Jul 09, 2014
84.94
85.13
84.73
85.03
1,351,467
+0.02(+0.02%)
Jul 08, 2014
84.89
85.05
84.85
85.01
596,347
+0.39(+0.46%)
Jul 07, 2014
84.52
84.68
84.52
84.62
1,250,837
+0.21(+0.24%)
Jul 03, 2014
84.25
84.42
84.42
84.42
1,310,206
-0.17(-0.20%)
Jul 02, 2014
84.76
84.77
84.57
84.59
2,126,007
-0.35(-0.41%)
Jul 01, 2014
85.01
85.11
84.92
84.94
21,048,624
-0.28(-0.33%)
Jun 30, 2014
85.24
85.30
85.09
85.21
1,542,069
+0.07(+0.08%)
Jun 27, 2014
85.25
85.34
85.15
85.15
1,134,320
+0.00(+0.00%)
Jun 26, 2014
85.08
85.24
85.07
85.15
999,497
+0.22(+0.26%)
Jun 25, 2014
85.07
85.12
84.90
84.93
1,188,193
+0.08(+0.10%)
Jun 24, 2014
84.72
84.84
84.56
84.84
539,402
+0.35(+0.41%)
Jun 23, 2014
84.67
84.70
84.50
84.50
928,855
-0.06(-0.07%)
Jun 20, 2014
84.38
84.56
84.35
84.56
701,350
+0.10(+0.12%)
Jun 19, 2014
84.80
84.87
84.38
84.46
1,282,298
-0.21(-0.25%)
Jun 18, 2014
84.43
84.67
84.26
84.67
1,789,264
+0.44(+0.53%)
Jun 17, 2014
84.42
84.46
84.21
84.23
40,437,900
-0.35(-0.42%)
Jun 16, 2014
84.59
84.70
84.52
84.58
1,702,920
+0.00(+0.00%)
Jun 13, 2014
84.36
84.68
84.35
84.58
915,136
-0.16(-0.19%)
Jun 12, 2014
84.45
84.79
84.38
84.75
1,603,820
+0.33(+0.39%)
Jun 11, 2014
84.38
84.49
84.30
84.42
990,091
+0.12(+0.14%)
Jun 10, 2014
84.35
84.38
84.24
84.30
1,467,262
-0.27(-0.32%)
Jun 06, 2014
84.82
84.90
84.55
84.57
1,143,298
-0.07(-0.08%)
Jun 05, 2014
84.47
84.74
84.47
84.64
1,926,949
+0.12(+0.15%)
Jun 04, 2014
84.66
84.67
84.47
84.52
1,904,160
-0.07(-0.08%)
Jun 03, 2014
84.89
84.89
84.57
84.58
1,900,543
-0.43(-0.50%)
Jun 02, 2014
85.17
85.30
84.93
85.01
2,470,806
-0.39(-0.46%)
May 30, 2014
85.34
85.50
85.23
85.40
1,098,694
-0.07(-0.08%)
May 29, 2014
85.67
85.85
85.47
85.47
916,978
-0.11(-0.12%)
May 28, 2014
85.38
85.63
85.37
85.57
1,178,866
+0.47(+0.55%)
May 27, 2014
85.00
85.12
84.87
85.10
1,213,890
+0.02(+0.03%)
May 23, 2014
85.03
85.08
85.08
85.08
592,715
+0.25(+0.29%)
May 22, 2014
84.95
84.99
84.82
84.83
583,793
-0.16(-0.19%)
May 21, 2014
84.93
85.01
84.82
85.00
1,061,475
-0.13(-0.15%)
May 20, 2014
84.91
85.22
84.91
85.13
42,328,240
+0.25(+0.29%)
May 19, 2014
85.10
85.20
84.88
84.88
396,256
-0.11(-0.13%)
May 16, 2014
85.03
85.14
84.97
84.99
551,023
-0.18(-0.21%)
May 15, 2014
85.00
85.33
84.87
85.17
1,640,449
+0.30(+0.36%)
May 14, 2014
84.68
84.99
84.65
84.87
735,970
+0.39(+0.46%)
May 13, 2014
84.36
84.48
84.33
84.48
735,088
+0.33(+0.39%)
May 12, 2014
84.22
84.27
84.11
84.15
924,858
-0.22(-0.26%)
May 09, 2014
84.30
84.43
84.30
84.37
431,629
-0.06(-0.08%)
May 08, 2014
84.43
84.58
84.31
84.44
1,758,589
+0.09(+0.11%)
May 07, 2014
84.23
84.41
84.12
84.35
1,348,554
+0.07(+0.08%)
May 06, 2014
84.20
84.30
84.14
84.28
689,515
+0.10(+0.12%)
May 05, 2014
84.36
84.36
84.12
84.18
1,131,660
-0.05(-0.06%)
May 02, 2014
83.86
84.38
83.77
84.23
1,636,082
+0.12(+0.15%)
May 01, 2014
83.92
84.27
83.86
84.11
26,579,024
+0.24(+0.29%)
Apr 30, 2014
83.76
83.91
83.62
83.87
664,511
+0.22(+0.26%)
Apr 29, 2014
83.44
83.65
83.41
83.65
927,204
+0.07(+0.09%)
Apr 28, 2014
83.67
83.75
83.46
83.57
688,988
-0.12(-0.15%)
Apr 25, 2014
83.72
83.89
83.68
83.70
474,429
+0.11(+0.14%)
Apr 24, 2014
83.42
83.65
83.41
83.58
421,686
-0.02(-0.03%)
Apr 23, 2014
83.52
83.67
83.49
83.61
373,110
+0.21(+0.26%)
Apr 22, 2014
83.29
83.41
83.22
83.39
588,995
-0.03(-0.04%)
Apr 21, 2014
83.52
83.58
83.37
83.43
1,212,854
-0.02(-0.02%)
Apr 17, 2014
83.87
83.44
83.44
83.44
713,147
-0.48(-0.57%)
Apr 16, 2014
83.84
83.96
83.82
83.92
1,714,545
-0.13(-0.16%)
Apr 15, 2014
83.88
84.22
83.83
84.05
739,138
+0.10(+0.12%)
Apr 14, 2014
83.97
84.05
83.86
83.95
1,791,535
-0.13(-0.16%)
Apr 11, 2014
84.12
84.15
83.98
84.08
1,120,509
+0.17(+0.21%)
Apr 10, 2014
83.61
84.10
83.61
83.91
1,288,948
+0.35(+0.42%)
Apr 09, 2014
83.38
83.67
83.31
83.56
1,647,428
-0.02(-0.03%)
Apr 08, 2014
83.45
83.61
83.34
83.58
812,620
+0.11(+0.14%)
Apr 07, 2014
83.40
83.55
83.38
83.47
2,136,233
+0.20(+0.24%)
Apr 04, 2014
83.00
83.31
83.00
83.27
892,889
+0.51(+0.61%)
Apr 03, 2014
82.77
82.89
82.72
82.76
363,489
+0.06(+0.07%)
Apr 02, 2014
82.84
82.86
82.68
82.70
984,154
-0.36(-0.43%)
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
.