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, 2005
63.69
63.98
63.69
63.96
391,052
+0.42(+0.65%)
Aug 30, 2005
63.38
63.64
63.32
63.55
227,675
+0.30(+0.47%)
Aug 29, 2005
63.33
63.34
63.18
63.25
197,615
+0.04(+0.07%)
Aug 26, 2005
63.35
63.38
63.14
63.21
135,473
-0.10(-0.16%)
Aug 25, 2005
63.28
63.35
63.21
63.31
272,294
+0.04(+0.06%)
Aug 24, 2005
63.32
63.34
63.17
63.27
108,513
+0.03(+0.05%)
Aug 23, 2005
63.13
63.28
63.08
63.24
121,858
+0.12(+0.19%)
Aug 22, 2005
62.99
63.17
62.88
63.12
1,708,310
+0.05(+0.08%)
Aug 19, 2005
62.95
63.10
62.93
63.07
102,447
-0.04(-0.06%)
Aug 18, 2005
62.91
63.12
62.89
63.11
334,032
+0.33(+0.53%)
Aug 17, 2005
62.91
62.96
62.72
62.77
186,562
-0.24(-0.39%)
Aug 16, 2005
62.92
63.03
62.89
63.02
289,548
+0.30(+0.47%)
Aug 15, 2005
62.83
62.83
62.72
62.72
198,424
-0.08(-0.13%)
Aug 12, 2005
62.59
62.89
62.56
62.80
176,047
+0.25(+0.40%)
Aug 11, 2005
62.37
62.57
62.29
62.55
375,550
+0.27(+0.43%)
Aug 10, 2005
62.40
62.42
62.22
62.29
123,880
-0.03(-0.05%)
Aug 09, 2005
62.17
62.31
62.10
62.31
395,365
+0.18(+0.29%)
Aug 08, 2005
62.28
62.31
62.13
62.14
197,885
-0.16(-0.26%)
Aug 05, 2005
62.37
62.37
62.25
62.30
215,813
-0.33(-0.53%)
Aug 04, 2005
62.69
62.75
62.57
62.63
241,694
-0.04(-0.07%)
Aug 03, 2005
62.62
62.72
62.59
62.68
174,699
+0.16(+0.25%)
Aug 02, 2005
62.57
62.67
62.51
62.52
455,082
-0.06(-0.09%)
Aug 01, 2005
62.66
62.66
62.46
62.58
147,874
-0.33(-0.52%)
Jul 29, 2005
63.11
63.16
62.87
62.91
277,416
-0.38(-0.60%)
Jul 28, 2005
63.06
63.31
63.06
63.29
192,628
+0.27(+0.44%)
Jul 27, 2005
62.98
63.06
62.95
63.01
87,080
-0.09(-0.14%)
Jul 26, 2005
63.07
63.13
63.06
63.10
122,397
+0.04(+0.07%)
Jul 25, 2005
63.12
63.21
63.03
63.06
169,442
-0.11(-0.18%)
Jul 22, 2005
63.06
63.21
62.98
63.17
496,195
+0.30(+0.47%)
Jul 21, 2005
63.11
63.12
62.86
62.87
686,397
-0.47(-0.74%)
Jul 20, 2005
63.23
63.41
63.00
63.34
459,800
+0.12(+0.19%)
Jul 19, 2005
63.15
63.29
63.10
63.22
211,095
+0.09(+0.14%)
Jul 18, 2005
63.21
63.27
63.08
63.13
246,278
-0.10(-0.16%)
Jul 15, 2005
63.18
63.28
63.16
63.23
429,739
+0.01(+0.02%)
Jul 14, 2005
63.34
63.35
63.17
63.22
318,126
-0.08(-0.13%)
Jul 13, 2005
63.36
63.38
63.26
63.30
145,987
-0.06(-0.09%)
Jul 12, 2005
63.43
63.49
63.35
63.36
166,746
-0.16(-0.26%)
Jul 11, 2005
63.38
63.55
63.32
63.52
230,910
-0.03(-0.05%)
Jul 08, 2005
63.84
63.84
63.46
63.55
212,713
-0.23(-0.36%)
Jul 07, 2005
63.92
63.95
63.77
63.78
282,943
+0.15(+0.23%)
Jul 06, 2005
63.60
63.66
63.52
63.64
403,993
+0.13(+0.21%)
Jul 05, 2005
63.57
63.67
63.47
63.50
191,684
-0.26(-0.41%)
Jul 01, 2005
64.16
64.20
63.68
63.76
363,957
-0.75(-1.16%)
Jun 30, 2005
64.29
64.54
64.24
64.51
403,723
+0.22(+0.35%)
Jun 29, 2005
64.48
64.48
64.19
64.29
472,201
-0.02(-0.03%)
Jun 28, 2005
64.50
64.50
64.29
64.31
226,462
-0.27(-0.43%)
Jun 27, 2005
64.58
64.64
64.53
64.58
1,188,524
+0.05(+0.08%)
Jun 24, 2005
64.53
64.58
64.46
64.53
90,989
+0.16(+0.24%)
Jun 23, 2005
64.36
64.41
64.26
64.38
228,080
-0.07(-0.10%)
Jun 22, 2005
64.27
64.50
64.13
64.44
656,876
+0.48(+0.75%)
Jun 21, 2005
63.84
63.98
63.79
63.96
293,727
+0.20(+0.31%)
Jun 20, 2005
63.67
63.76
63.61
63.76
241,020
-0.10(-0.15%)
Jun 17, 2005
63.82
63.93
63.75
63.86
200,850
-0.07(-0.12%)
Jun 16, 2005
63.70
63.94
63.63
63.93
290,761
+0.20(+0.31%)
Jun 15, 2005
63.65
63.73
63.58
63.73
159,063
-0.02(-0.03%)
Jun 14, 2005
63.82
63.82
63.66
63.75
406,419
-0.07(-0.12%)
Jun 13, 2005
63.90
63.92
63.78
63.83
372,584
-0.17(-0.27%)
Jun 10, 2005
64.21
64.21
63.99
64.00
270,811
-0.41(-0.63%)
Jun 09, 2005
64.29
64.43
64.14
64.41
1,056,016
-0.04(-0.06%)
Jun 08, 2005
64.55
64.56
64.42
64.44
140,999
-0.12(-0.18%)
Jun 07, 2005
64.56
64.61
64.38
64.56
149,896
+0.19(+0.29%)
Jun 06, 2005
64.26
64.42
64.19
64.38
420,169
+0.17(+0.27%)
Jun 03, 2005
64.90
64.90
64.21
64.21
330,662
-0.37(-0.57%)
Jun 02, 2005
64.55
64.67
64.51
64.58
208,264
-0.02(-0.03%)
Jun 01, 2005
64.33
64.64
64.28
64.60
1,053,320
+0.20(+0.31%)
May 31, 2005
64.25
64.40
64.25
64.40
165,263
+0.33(+0.52%)
May 27, 2005
64.05
64.11
63.96
64.07
93,820
+0.07(+0.10%)
May 26, 2005
63.96
64.12
63.92
64.00
244,525
+0.04(+0.06%)
May 25, 2005
64.32
64.32
63.95
63.96
202,198
-0.23(-0.36%)
May 24, 2005
64.19
64.23
64.04
64.19
254,635
+0.17(+0.27%)
May 23, 2005
63.84
64.07
63.81
64.02
220,801
+0.29(+0.45%)
May 20, 2005
63.74
63.78
63.67
63.73
94,898
-0.01(-0.01%)
May 19, 2005
63.90
63.97
63.74
63.74
156,636
-0.19(-0.30%)
May 18, 2005
64.01
64.02
63.84
63.93
125,363
+0.21(+0.33%)
May 17, 2005
63.75
63.81
63.70
63.72
152,053
+0.08(+0.13%)
May 16, 2005
63.72
63.74
63.61
63.64
150,840
+0.01(+0.01%)
May 13, 2005
63.62
63.72
63.52
63.64
289,009
+0.16(+0.26%)
May 12, 2005
63.28
63.52
63.21
63.47
737,081
+0.06(+0.09%)
May 11, 2005
63.45
63.58
63.37
63.41
550,789
+0.08(+0.13%)
May 10, 2005
63.18
63.35
63.18
63.33
136,551
+0.22(+0.35%)
May 09, 2005
63.08
63.12
63.02
63.11
44,348
-0.01(-0.01%)
May 06, 2005
63.19
63.26
63.05
63.12
796,663
-0.45(-0.71%)
May 05, 2005
63.44
63.65
63.32
63.57
145,583
+0.20(+0.32%)
May 04, 2005
63.24
63.43
63.21
63.37
154,345
-0.01(-0.02%)
May 03, 2005
63.35
63.44
63.19
63.38
349,399
+0.08(+0.13%)
May 02, 2005
63.29
63.34
63.15
63.30
190,606
-0.13(-0.21%)
Apr 29, 2005
63.50
63.71
63.41
63.44
234,820
-0.23(-0.36%)
Apr 28, 2005
63.38
63.67
63.33
63.67
139,247
+0.39(+0.61%)
Apr 27, 2005
63.26
63.39
63.19
63.28
166,746
+0.19(+0.31%)
Apr 26, 2005
63.20
63.21
62.95
63.09
161,219
-0.03(-0.05%)
Apr 25, 2005
63.11
63.15
63.06
63.12
106,626
+0.00(+0.00%)
Apr 22, 2005
63.06
63.16
62.97
63.12
100,829
+0.27(+0.42%)
Apr 21, 2005
63.06
63.18
62.84
62.85
761,884
-0.45(-0.71%)
Apr 20, 2005
62.97
63.34
62.97
63.30
309,094
-0.04(-0.06%)
Apr 19, 2005
63.03
63.34
63.01
63.34
151,783
+0.36(+0.58%)
Apr 18, 2005
63.15
63.18
62.96
62.98
439,580
-0.13(-0.21%)
Apr 15, 2005
62.85
63.11
62.69
63.11
239,807
+0.41(+0.65%)
Apr 14, 2005
62.60
62.70
62.50
62.70
262,454
+0.16(+0.26%)
Apr 13, 2005
62.59
62.63
62.39
62.54
231,180
+0.03(+0.05%)
Apr 12, 2005
62.09
62.52
62.04
62.51
196,941
+0.33(+0.52%)
Apr 11, 2005
61.98
62.18
61.94
62.18
56,480
+0.19(+0.30%)
Apr 08, 2005
61.91
62.00
61.80
62.00
116,331
+0.07(+0.11%)
Apr 07, 2005
62.19
62.31
61.91
61.93
264,880
-0.24(-0.38%)
Apr 06, 2005
62.11
62.17
62.08
62.17
69,017
+0.19(+0.30%)
Apr 05, 2005
61.98
62.06
61.90
61.98
101,234
+0.01(+0.01%)
Apr 04, 2005
61.94
62.16
61.92
61.97
183,192
-0.03(-0.05%)
Apr 01, 2005
62.08
62.11
61.63
62.00
494,982
-0.08(-0.13%)
Mar 31, 2005
62.03
62.08
61.91
62.08
909,894
+0.30(+0.49%)
Mar 30, 2005
61.60
61.79
61.59
61.78
338,750
+0.14(+0.23%)
Mar 29, 2005
61.51
61.65
61.51
61.64
470,853
+0.25(+0.41%)
Mar 28, 2005
61.44
61.46
61.35
61.39
92,337
-0.20(-0.33%)
Mar 24, 2005
61.57
61.65
61.51
61.59
177,934
+0.05(+0.08%)
Mar 23, 2005
61.26
61.59
61.26
61.54
479,750
+0.14(+0.23%)
Mar 22, 2005
62.00
62.06
61.40
61.40
408,171
-0.45(-0.73%)
Mar 21, 2005
61.88
61.91
61.82
61.85
604,169
-0.07(-0.12%)
Mar 18, 2005
61.96
61.97
61.85
61.92
270,002
-0.16(-0.25%)
Mar 17, 2005
62.08
62.17
61.98
62.08
461,147
+0.24(+0.38%)
Mar 16, 2005
61.83
62.08
61.78
61.84
301,545
+0.14(+0.23%)
Mar 15, 2005
61.94
61.94
61.62
61.70
134,259
-0.12(-0.19%)
Mar 14, 2005
61.60
61.82
61.59
61.82
259,218
+0.15(+0.24%)
Mar 11, 2005
61.83
61.87
61.65
61.67
274,181
-0.26(-0.42%)
Mar 10, 2005
61.87
62.06
61.73
61.93
353,578
+0.11(+0.18%)
Mar 09, 2005
62.09
62.09
61.76
61.82
353,578
-0.47(-0.76%)
Mar 08, 2005
62.43
62.43
62.27
62.29
938,471
-0.30(-0.47%)
Mar 07, 2005
62.60
62.69
62.58
62.59
219,857
+0.01(+0.02%)
Mar 04, 2005
62.49
62.65
62.46
62.57
241,829
+0.28(+0.45%)
Mar 03, 2005
62.41
62.45
62.27
62.29
806,773
-0.04(-0.06%)
Mar 02, 2005
62.29
62.40
62.26
62.33
201,659
-0.01(-0.01%)
Mar 01, 2005
62.30
62.41
62.23
62.34
405,071
-0.17(-0.27%)
Feb 28, 2005
62.80
62.89
62.43
62.51
536,365
-0.41(-0.65%)
Feb 25, 2005
62.87
62.97
62.78
62.92
573,570
+0.09(+0.14%)
Feb 24, 2005
63.06
63.06
62.80
62.83
192,088
-0.10(-0.17%)
Feb 23, 2005
63.08
63.09
62.80
62.93
348,186
+0.05(+0.08%)
Feb 22, 2005
62.91
62.96
62.82
62.88
141,134
+0.01(+0.01%)
Feb 18, 2005
62.91
63.02
62.81
62.87
328,775
-0.32(-0.50%)
Feb 17, 2005
63.18
63.29
63.15
63.19
172,408
-0.14(-0.22%)
Feb 16, 2005
63.52
63.58
63.27
63.33
87,484
-0.23(-0.36%)
Feb 15, 2005
63.58
63.65
63.52
63.56
175,238
-0.10(-0.15%)
Feb 14, 2005
63.55
63.70
63.51
63.66
174,160
+0.08(+0.13%)
Feb 11, 2005
63.63
63.70
63.53
63.58
237,785
-0.08(-0.13%)
Feb 10, 2005
63.92
63.94
63.66
63.66
236,976
-0.40(-0.63%)
Feb 09, 2005
63.73
64.06
63.73
64.06
438,232
+0.31(+0.49%)
Feb 08, 2005
63.67
63.83
63.59
63.75
162,702
+0.06(+0.09%)
Feb 07, 2005
63.60
63.71
63.55
63.69
201,659
+0.13(+0.20%)
Feb 04, 2005
63.50
63.72
63.50
63.56
558,203
+0.33(+0.53%)
Feb 03, 2005
63.10
63.23
63.10
63.23
87,889
-0.11(-0.18%)
Feb 02, 2005
63.36
63.37
63.22
63.34
297,771
+0.01(+0.01%)
Feb 01, 2005
63.37
63.42
63.27
63.33
155,423
-0.24(-0.37%)
Jan 31, 2005
63.49
63.58
63.41
63.57
100,964
+0.02(+0.03%)
Jan 28, 2005
63.38
63.56
63.38
63.55
139,112
+0.33(+0.52%)
Jan 27, 2005
63.21
63.22
63.16
63.22
81,283
-0.10(-0.15%)
Jan 26, 2005
63.35
63.41
63.28
63.32
909,085
+0.01(+0.02%)
Jan 25, 2005
63.50
63.55
63.25
63.30
365,170
-0.24(-0.37%)
Jan 24, 2005
63.55
63.60
63.44
63.54
292,514
-0.01(-0.01%)
Jan 21, 2005
63.39
63.55
63.34
63.55
437,692
+0.13(+0.20%)
Jan 20, 2005
63.26
63.43
63.22
63.42
204,625
+0.11(+0.18%)
Jan 19, 2005
63.28
63.33
63.18
63.31
128,733
+0.04(+0.06%)
Jan 18, 2005
63.16
63.29
63.08
63.27
289,953
-0.02(-0.04%)
Jan 14, 2005
63.18
63.38
63.13
63.29
687,880
-0.04(-0.06%)
Jan 13, 2005
63.15
63.35
63.03
63.33
136,955
+0.25(+0.40%)
Jan 12, 2005
62.96
63.12
62.91
63.08
135,607
+0.10(+0.15%)
Jan 11, 2005
62.91
63.02
62.85
62.98
652,293
+0.13(+0.20%)
Jan 10, 2005
62.92
62.94
62.79
62.86
305,050
-0.01(-0.01%)
Jan 07, 2005
63.01
63.06
62.83
62.86
245,873
-0.05(-0.08%)
Jan 06, 2005
62.79
62.98
62.79
62.92
524,503
+0.06(+0.09%)
Jan 05, 2005
62.82
62.96
62.77
62.86
497,408
+0.10(+0.17%)
Jan 04, 2005
63.15
63.15
62.75
62.75
1,591,978
-0.39(-0.62%)
Jan 03, 2005
63.00
63.18
62.93
63.15
435,940
+0.09(+0.14%)
Dec 31, 2004
63.04
63.18
63.02
63.06
203,951
-0.09(-0.14%)
Dec 30, 2004
62.99
63.19
62.92
63.15
181,978
+0.24(+0.38%)
Dec 29, 2004
63.09
63.09
62.86
62.91
172,273
-0.13(-0.20%)
Dec 28, 2004
63.01
63.06
62.81
63.03
494,443
-0.01(-0.01%)
Dec 27, 2004
63.13
63.18
62.93
63.04
222,688
-0.27(-0.42%)
Dec 23, 2004
63.36
63.38
63.28
63.31
89,506
-0.08(-0.13%)
Dec 22, 2004
63.49
63.49
63.29
63.39
626,950
-0.07(-0.11%)
Dec 21, 2004
63.38
63.48
63.29
63.46
227,001
+0.09(+0.14%)
Dec 20, 2004
63.44
63.44
63.30
63.37
84,788
+0.07(+0.12%)
Dec 17, 2004
63.24
63.43
63.21
63.29
220,531
-0.08(-0.13%)
Dec 16, 2004
63.74
63.74
63.38
63.38
645,014
-0.49(-0.77%)
Dec 15, 2004
63.76
63.87
63.71
63.87
128,059
+0.23(+0.36%)
Dec 14, 2004
63.43
63.66
63.36
63.64
257,331
+0.11(+0.18%)
Dec 13, 2004
63.43
63.64
63.41
63.52
191,145
+0.04(+0.07%)
Dec 10, 2004
63.49
63.58
63.41
63.48
258,679
+0.10(+0.15%)
Dec 09, 2004
63.49
63.64
63.33
63.38
228,349
-0.15(-0.23%)
Dec 08, 2004
63.21
63.55
63.21
63.53
213,656
+0.47(+0.74%)
Dec 07, 2004
63.02
63.10
62.95
63.06
1,419,435
-0.01(-0.01%)
Dec 06, 2004
63.04
63.14
62.97
63.07
438,771
+0.12(+0.19%)
Dec 03, 2004
62.93
63.12
62.87
62.95
302,084
+0.62(+1.00%)
Dec 02, 2004
62.34
62.44
62.23
62.33
1,194,725
-0.14(-0.23%)
Dec 01, 2004
62.66
62.66
62.39
62.47
347,242
-0.22(-0.34%)
Nov 30, 2004
62.66
62.77
62.61
62.69
245,469
-0.06(-0.09%)
Nov 29, 2004
62.86
62.89
62.69
62.75
614,279
-0.38(-0.60%)
Nov 26, 2004
63.09
63.15
63.07
63.12
84,384
-0.23(-0.36%)
Nov 24, 2004
63.31
63.35
63.24
63.35
69,960
+0.09(+0.14%)
Nov 23, 2004
63.26
63.49
63.21
63.26
247,491
-0.06(-0.09%)
Nov 22, 2004
63.24
63.38
63.23
63.32
226,597
+0.04(+0.07%)
Nov 19, 2004
63.58
63.61
63.18
63.28
2,914,493
-0.35(-0.55%)
Nov 18, 2004
63.49
63.67
63.48
63.63
148,413
+0.05(+0.08%)
Nov 17, 2004
63.24
63.61
63.22
63.58
269,059
+0.33(+0.53%)
Nov 16, 2004
63.22
63.26
63.17
63.24
169,712
-0.07(-0.11%)
Nov 15, 2004
63.28
63.35
63.20
63.31
195,054
+0.03(+0.05%)
Nov 12, 2004
63.18
63.37
63.10
63.28
208,534
+0.24(+0.38%)
Nov 11, 2004
63.21
63.21
63.04
63.04
127,385
-0.01(-0.02%)
Nov 10, 2004
63.12
63.20
62.91
63.06
160,006
-0.13(-0.20%)
Nov 09, 2004
63.18
63.25
63.13
63.18
128,059
+0.01(+0.02%)
Nov 08, 2004
63.18
63.21
63.08
63.17
405,206
-0.09(-0.14%)
Nov 05, 2004
63.29
63.33
63.12
63.26
1,194,859
-0.47(-0.74%)
Nov 04, 2004
63.87
63.92
63.70
63.73
586,511
-0.04(-0.06%)
Nov 03, 2004
63.44
63.80
63.39
63.77
188,449
-0.02(-0.03%)
Nov 02, 2004
63.66
63.80
63.58
63.79
257,870
+0.16(+0.24%)
Nov 01, 2004
63.84
63.91
63.61
63.64
173,621
-0.51(-0.80%)
Oct 29, 2004
63.95
64.15
63.87
64.15
459,800
+0.19(+0.29%)
Oct 28, 2004
63.75
64.04
63.69
63.96
66,725
+0.10(+0.15%)
Oct 27, 2004
64.33
64.39
63.81
63.87
170,925
-0.39(-0.61%)
Oct 26, 2004
64.36
64.40
64.23
64.26
50,414
-0.11(-0.17%)
Oct 25, 2004
64.39
64.44
64.31
64.37
232,258
+0.07(+0.12%)
Oct 22, 2004
64.12
64.30
64.04
64.30
86,406
+0.18(+0.28%)
Oct 21, 2004
64.14
64.36
64.12
64.12
211,095
-0.09(-0.14%)
Oct 20, 2004
64.13
64.21
64.04
64.21
149,222
+0.29(+0.45%)
Oct 19, 2004
63.71
63.98
63.69
63.92
88,023
-0.02(-0.03%)
Oct 18, 2004
63.91
63.95
63.75
63.94
280,112
+0.10(+0.15%)
Oct 15, 2004
63.95
64.00
63.64
63.84
262,993
-0.22(-0.34%)
Oct 14, 2004
63.85
64.10
63.79
64.06
109,591
+0.22(+0.35%)
Oct 13, 2004
63.55
63.84
63.51
63.84
176,047
+0.23(+0.36%)
Oct 12, 2004
63.69
63.71
63.60
63.61
192,358
+0.00(+0.00%)
Oct 11, 2004
63.47
63.61
63.46
63.61
65,782
+0.10(+0.16%)
Oct 08, 2004
63.49
63.56
63.42
63.50
166,342
+0.53(+0.85%)
Oct 07, 2004
63.06
63.10
62.93
62.97
175,912
-0.11(-0.18%)
Oct 06, 2004
63.26
63.26
63.03
63.08
184,809
-0.21(-0.33%)
Oct 05, 2004
63.29
63.35
63.21
63.29
296,558
+0.00(+0.00%)
Oct 04, 2004
63.06
63.32
63.06
63.29
374,876
+0.02(+0.04%)
Oct 01, 2004
63.32
63.35
63.15
63.26
364,227
-0.45(-0.70%)
Sep 30, 2004
63.58
63.72
63.44
63.71
235,898
-0.07(-0.10%)
Sep 29, 2004
63.92
63.93
63.76
63.78
304,780
-0.40(-0.62%)
Sep 28, 2004
64.24
64.31
64.07
64.18
273,372
-0.07(-0.10%)
Sep 27, 2004
64.19
64.27
64.12
64.24
271,215
+0.18(+0.28%)
Sep 24, 2004
64.01
64.07
63.88
64.07
125,498
-0.01(-0.01%)
Sep 23, 2004
64.33
64.36
64.04
64.07
332,549
-0.22(-0.35%)
Sep 22, 2004
63.98
64.33
63.96
64.30
126,172
+0.26(+0.41%)
Sep 21, 2004
63.92
64.10
63.77
64.04
110,130
+0.04(+0.07%)
Sep 20, 2004
63.81
64.01
63.81
63.99
244,256
+0.36(+0.57%)
Sep 17, 2004
63.80
63.90
63.63
63.63
191,549
-0.22(-0.35%)
Sep 16, 2004
63.54
63.93
63.54
63.85
336,323
+0.35(+0.55%)
Sep 15, 2004
63.54
63.56
63.43
63.50
90,180
-0.07(-0.10%)
Sep 14, 2004
63.52
63.64
63.41
63.57
161,085
+0.01(+0.02%)
Sep 13, 2004
63.44
63.57
63.38
63.55
121,723
+0.16(+0.25%)
Sep 10, 2004
63.49
63.54
63.38
63.40
202,603
+0.13(+0.20%)
Sep 09, 2004
63.42
63.55
63.24
63.27
141,943
-0.11(-0.18%)
Sep 08, 2004
62.91
63.41
62.86
63.38
192,358
+0.36(+0.58%)
Sep 07, 2004
62.93
63.03
62.86
63.02
71,847
+0.04(+0.06%)
Sep 03, 2004
62.98
63.03
62.80
62.98
285,504
-0.17(-0.27%)
Sep 02, 2004
63.49
63.49
63.15
63.15
144,369
-0.34(-0.54%)
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
.