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, 2012
86.24
86.80
86.18
86.80
1,146,036
+0.56(+0.65%)
Aug 30, 2012
86.29
86.37
86.23
86.24
806,306
+0.16(+0.18%)
Aug 29, 2012
86.14
86.14
85.95
86.08
960,134
-0.02(-0.03%)
Aug 27, 2012
86.02
86.11
85.99
86.11
586,897
+0.22(+0.26%)
Aug 24, 2012
86.07
86.12
85.85
85.88
391,026
-0.04(-0.05%)
Aug 23, 2012
85.90
86.02
85.77
85.92
552,656
+0.15(+0.18%)
Aug 22, 2012
85.42
85.77
85.36
85.77
917,278
+0.66(+0.78%)
Aug 21, 2012
84.95
85.13
84.75
85.11
859,435
+0.07(+0.08%)
Aug 20, 2012
84.97
85.15
84.96
85.04
1,255,687
+0.05(+0.06%)
Aug 17, 2012
84.96
85.13
84.96
84.99
984,788
+0.10(+0.12%)
Aug 16, 2012
85.12
85.20
84.76
84.89
1,081,539
-0.21(-0.24%)
Aug 15, 2012
85.32
85.38
85.05
85.09
1,173,434
-0.43(-0.50%)
Aug 14, 2012
85.61
85.72
85.52
85.52
806,244
-0.42(-0.49%)
Aug 13, 2012
86.09
86.16
85.95
85.95
915,942
-0.06(-0.06%)
Aug 10, 2012
86.12
86.15
85.75
86.00
586,193
+0.25(+0.29%)
Aug 09, 2012
85.72
85.87
85.55
85.75
1,046,744
-0.06(-0.07%)
Aug 08, 2012
85.97
86.06
85.75
85.82
1,083,301
-0.12(-0.14%)
Aug 07, 2012
85.99
86.03
85.84
85.94
1,542,188
-0.45(-0.53%)
Aug 06, 2012
86.39
86.54
86.35
86.39
1,068,281
+0.06(+0.06%)
Aug 03, 2012
86.42
86.51
86.16
86.34
961,217
-0.45(-0.52%)
Aug 02, 2012
86.85
87.03
86.75
86.79
778,417
+0.21(+0.24%)
Aug 01, 2012
86.68
86.85
86.45
86.58
1,227,132
-0.32(-0.36%)
Jul 31, 2012
86.88
86.93
86.63
86.90
2,778,747
+0.15(+0.17%)
Jul 30, 2012
86.50
86.77
86.45
86.75
837,502
+0.28(+0.32%)
Jul 27, 2012
86.82
86.82
86.17
86.47
1,348,410
-0.63(-0.72%)
Jul 26, 2012
87.20
87.27
87.07
87.10
933,151
-0.27(-0.31%)
Jul 25, 2012
87.28
87.38
87.23
87.37
1,567,882
+0.05(+0.05%)
Jul 24, 2012
87.03
87.38
87.01
87.32
1,138,632
+0.17(+0.19%)
Jul 23, 2012
87.27
87.29
87.09
87.15
2,107,076
+0.14(+0.16%)
Jul 20, 2012
86.91
87.07
86.91
87.01
315,481
+0.34(+0.39%)
Jul 19, 2012
86.72
86.83
86.63
86.67
1,193,496
-0.13(-0.15%)
Jul 18, 2012
86.85
86.90
86.78
86.80
762,018
+0.09(+0.10%)
Jul 17, 2012
86.80
86.92
86.68
86.71
802,155
-0.22(-0.26%)
Jul 16, 2012
87.01
87.11
86.90
86.93
439,296
+0.19(+0.22%)
Jul 13, 2012
86.78
86.78
86.61
86.74
387,102
-0.07(-0.08%)
Jul 12, 2012
86.74
86.84
86.71
86.81
1,056,740
+0.20(+0.23%)
Jul 11, 2012
86.73
86.95
86.58
86.61
1,038,433
-0.08(-0.09%)
Jul 10, 2012
86.59
86.74
86.57
86.69
794,618
+0.04(+0.05%)
Jul 09, 2012
86.49
86.67
86.47
86.65
622,754
+0.24(+0.28%)
Jul 06, 2012
86.38
86.49
86.33
86.41
1,442,210
+0.30(+0.35%)
Jul 05, 2012
85.99
86.17
85.95
86.11
2,015,224
+0.23(+0.27%)
Jul 03, 2012
86.08
86.10
85.84
85.88
739,342
-0.21(-0.25%)
Jul 02, 2012
85.88
86.31
85.87
86.10
1,987,803
+0.40(+0.46%)
Jun 29, 2012
85.61
85.79
85.58
85.70
814,700
-0.40(-0.46%)
Jun 28, 2012
86.13
86.18
86.03
86.10
520,567
+0.28(+0.32%)
Jun 27, 2012
85.81
85.85
85.64
85.82
4,338,961
+0.12(+0.14%)
Jun 26, 2012
85.68
85.85
85.61
85.70
3,017,022
-0.19(-0.22%)
Jun 25, 2012
85.75
85.90
85.74
85.89
749,161
+0.47(+0.55%)
Jun 22, 2012
85.46
85.61
85.41
85.42
2,229,430
-0.37(-0.43%)
Jun 21, 2012
85.70
85.91
85.65
85.79
2,085,340
+0.18(+0.21%)
Jun 20, 2012
85.52
85.85
85.38
85.61
1,149,894
-0.17(-0.20%)
Jun 19, 2012
85.89
85.92
85.66
85.79
1,935,423
-0.29(-0.34%)
Jun 18, 2012
86.12
86.18
85.95
86.08
905,235
-0.02(-0.03%)
Jun 15, 2012
86.06
86.19
85.96
86.10
968,887
+0.40(+0.46%)
Jun 14, 2012
85.88
85.95
85.62
85.71
1,010,760
-0.23(-0.27%)
Jun 13, 2012
85.64
86.00
85.52
85.94
1,677,638
+0.45(+0.53%)
Jun 12, 2012
85.69
85.83
85.47
85.48
717,456
-0.46(-0.54%)
Jun 11, 2012
85.52
86.01
85.52
85.95
1,323,495
+0.23(+0.27%)
Jun 08, 2012
86.06
86.10
85.64
85.71
589,279
+0.06(+0.07%)
Jun 07, 2012
85.42
85.71
85.37
85.65
795,581
+0.21(+0.24%)
Jun 06, 2012
85.98
86.01
85.42
85.44
1,879,952
-0.56(-0.66%)
Jun 05, 2012
86.16
86.27
86.00
86.01
1,053,624
-0.29(-0.33%)
Jun 04, 2012
86.42
86.54
86.26
86.29
1,069,822
-0.50(-0.58%)
Jun 01, 2012
86.60
86.84
86.48
86.79
2,753,665
+0.74(+0.86%)
May 31, 2012
85.89
86.33
85.86
86.06
3,776,964
+0.33(+0.39%)
May 30, 2012
85.50
85.79
85.47
85.72
814,273
+0.81(+0.95%)
May 29, 2012
85.03
85.20
84.91
84.91
1,091,551
-0.07(-0.08%)
May 25, 2012
84.91
85.03
84.87
84.99
467,099
+0.25(+0.29%)
May 24, 2012
84.80
84.86
84.71
84.74
526,849
-0.18(-0.21%)
May 23, 2012
84.93
85.14
84.89
84.92
829,539
+0.22(+0.26%)
May 22, 2012
84.66
84.78
84.53
84.70
678,946
-0.18(-0.21%)
May 21, 2012
84.97
85.03
84.88
84.88
996,488
-0.22(-0.26%)
May 18, 2012
84.91
85.17
84.88
85.10
1,049,341
-0.06(-0.07%)
May 17, 2012
84.76
85.17
84.75
85.16
963,589
+0.32(+0.37%)
May 16, 2012
84.55
84.89
84.53
84.84
960,554
+0.06(+0.07%)
May 15, 2012
84.70
84.83
84.64
84.78
1,163,123
+0.02(+0.03%)
May 14, 2012
84.73
84.83
84.61
84.76
820,091
+0.37(+0.44%)
May 11, 2012
84.38
84.41
84.25
84.38
508,884
+0.28(+0.33%)
May 10, 2012
84.03
84.14
83.91
84.11
437,542
-0.12(-0.14%)
May 09, 2012
84.38
84.43
84.15
84.22
1,212,873
+0.07(+0.08%)
May 08, 2012
84.13
84.34
84.11
84.15
658,720
+0.19(+0.23%)
May 07, 2012
84.02
84.07
83.93
83.96
619,082
-0.02(-0.03%)
May 04, 2012
83.78
83.99
83.77
83.99
1,026,814
+0.33(+0.40%)
May 03, 2012
83.49
83.70
83.49
83.65
454,006
-0.01(-0.01%)
May 02, 2012
83.69
83.72
83.55
83.66
1,299,406
+0.16(+0.19%)
May 01, 2012
83.76
83.80
83.42
83.50
1,089,916
-0.15(-0.18%)
Apr 30, 2012
83.66
83.75
83.62
83.66
2,299,772
+0.07(+0.09%)
Apr 27, 2012
83.44
83.59
83.43
83.58
447,262
+0.09(+0.10%)
Apr 26, 2012
83.50
83.53
83.35
83.50
397,019
+0.28(+0.33%)
Apr 25, 2012
83.12
83.36
82.93
83.22
860,568
-0.10(-0.12%)
Apr 24, 2012
83.45
83.47
83.31
83.32
639,361
-0.21(-0.26%)
Apr 23, 2012
83.58
83.68
83.51
83.54
943,171
+0.17(+0.20%)
Apr 20, 2012
83.21
83.37
83.16
83.37
476,849
+0.01(+0.01%)
Apr 19, 2012
83.35
83.43
83.32
83.36
516,474
+0.09(+0.11%)
Apr 18, 2012
83.22
83.29
83.17
83.27
635,299
+0.17(+0.20%)
Apr 17, 2012
83.09
83.17
83.02
83.10
1,166,571
-0.09(-0.10%)
Apr 16, 2012
83.18
83.44
83.15
83.19
1,490,263
-0.02(-0.03%)
Apr 13, 2012
83.03
83.23
83.01
83.21
582,825
+0.50(+0.60%)
Apr 12, 2012
82.94
82.97
82.69
82.71
570,403
-0.17(-0.20%)
Apr 11, 2012
82.88
82.97
82.80
82.88
549,524
-0.32(-0.39%)
Apr 10, 2012
82.95
83.27
82.89
83.20
1,137,656
+0.39(+0.47%)
Apr 09, 2012
82.84
82.92
82.74
82.82
724,771
+0.84(+1.02%)
Apr 05, 2012
81.98
82.00
81.76
81.98
576,560
+0.36(+0.45%)
Apr 04, 2012
81.53
81.62
81.45
81.61
582,696
+0.41(+0.51%)
Apr 03, 2012
81.93
82.07
81.14
81.20
1,052,422
-0.60(-0.74%)
Apr 02, 2012
81.95
81.95
81.72
81.80
1,811,579
+0.20(+0.24%)
Mar 30, 2012
81.99
82.10
81.51
81.61
636,058
-0.40(-0.49%)
Mar 29, 2012
81.96
82.01
81.84
82.01
920,844
+0.34(+0.42%)
Mar 28, 2012
81.67
81.97
81.67
81.67
398,215
-0.14(-0.17%)
Mar 27, 2012
81.51
81.87
81.50
81.81
732,420
+0.45(+0.55%)
Mar 26, 2012
81.40
81.49
81.13
81.36
596,917
-0.09(-0.12%)
Mar 23, 2012
81.37
81.58
81.35
81.46
501,190
+0.30(+0.37%)
Mar 22, 2012
81.24
81.31
81.09
81.16
412,722
+0.10(+0.13%)
Mar 21, 2012
80.81
81.09
80.80
81.05
579,661
+0.41(+0.51%)
Mar 20, 2012
80.68
80.79
80.41
80.64
973,289
+0.04(+0.05%)
Mar 19, 2012
80.99
81.04
80.46
80.60
1,434,091
-0.50(-0.61%)
Mar 16, 2012
80.79
81.11
80.71
81.10
861,992
-0.02(-0.03%)
Mar 15, 2012
81.05
81.31
81.04
81.13
2,913,682
-0.03(-0.03%)
Mar 14, 2012
81.69
81.73
81.09
81.15
2,193,296
-0.94(-1.14%)
Mar 13, 2012
82.49
82.52
82.07
82.09
782,887
-0.59(-0.72%)
Mar 12, 2012
82.86
82.89
82.68
82.68
636,690
-0.02(-0.03%)
Mar 09, 2012
82.67
82.74
82.52
82.71
362,869
-0.06(-0.08%)
Mar 08, 2012
82.94
83.02
82.74
82.77
417,467
-0.24(-0.30%)
Mar 07, 2012
83.13
83.16
82.97
83.01
551,835
-0.16(-0.19%)
Mar 06, 2012
83.15
83.30
83.12
83.17
766,617
+0.35(+0.42%)
Mar 05, 2012
82.92
83.04
82.79
82.82
1,779,517
-0.17(-0.20%)
Mar 02, 2012
82.75
83.05
82.75
82.99
455,721
+0.33(+0.40%)
Mar 01, 2012
82.56
82.68
82.44
82.66
1,499,956
-0.27(-0.32%)
Feb 29, 2012
83.23
83.25
82.82
82.93
998,213
-0.33(-0.40%)
Feb 28, 2012
83.38
83.46
83.20
83.26
1,036,768
+0.04(+0.05%)
Feb 27, 2012
83.31
83.35
83.19
83.22
746,041
+0.28(+0.33%)
Feb 24, 2012
82.93
83.00
82.88
82.94
456,361
+0.06(+0.08%)
Feb 23, 2012
82.69
82.98
82.58
82.88
1,021,559
+0.12(+0.14%)
Feb 22, 2012
82.56
82.83
82.56
82.76
682,150
+0.32(+0.39%)
Feb 21, 2012
82.57
82.60
82.34
82.44
804,710
-0.30(-0.36%)
Feb 17, 2012
82.57
82.77
82.55
82.74
828,753
-0.09(-0.10%)
Feb 16, 2012
83.00
83.10
82.68
82.82
1,952,754
-0.38(-0.46%)
Feb 15, 2012
83.12
83.37
83.11
83.20
436,188
+0.06(+0.08%)
Feb 14, 2012
83.08
83.27
83.01
83.14
780,115
+0.17(+0.21%)
Feb 13, 2012
82.86
83.07
82.83
82.97
379,278
-0.06(-0.07%)
Feb 10, 2012
82.95
83.10
82.85
83.02
1,676,489
+0.47(+0.56%)
Feb 09, 2012
82.60
82.67
82.34
82.56
2,284,808
-0.19(-0.23%)
Feb 08, 2012
82.70
82.83
82.62
82.75
513,083
+0.04(+0.05%)
Feb 07, 2012
82.89
82.95
82.64
82.71
1,476,583
-0.54(-0.64%)
Feb 06, 2012
83.05
83.30
82.95
83.24
3,762,868
+0.23(+0.28%)
Feb 03, 2012
83.05
83.16
82.90
83.01
1,410,252
-0.66(-0.79%)
Feb 02, 2012
83.61
83.72
83.53
83.68
1,064,635
+0.12(+0.14%)
Feb 01, 2012
83.65
83.68
83.50
83.56
2,153,556
-0.29(-0.35%)
Jan 31, 2012
83.42
83.86
83.42
83.85
1,272,119
+0.31(+0.38%)
Jan 30, 2012
83.55
83.72
83.49
83.53
1,463,430
+0.28(+0.34%)
Jan 27, 2012
83.12
83.28
82.98
83.25
974,650
+0.25(+0.30%)
Jan 26, 2012
82.78
83.05
82.78
83.00
1,339,739
+0.44(+0.53%)
Jan 25, 2012
82.12
83.03
82.08
82.56
1,459,244
+0.39(+0.48%)
Jan 24, 2012
82.16
82.16
81.94
82.16
1,762,744
+0.09(+0.12%)
Jan 23, 2012
82.01
82.15
81.90
82.07
932,066
-0.18(-0.22%)
Jan 20, 2012
82.38
82.51
82.23
82.25
826,168
-0.28(-0.34%)
Jan 19, 2012
82.86
82.92
82.44
82.53
2,015,536
-0.50(-0.60%)
Jan 18, 2012
83.41
83.41
82.99
83.03
577,987
-0.26(-0.31%)
Jan 17, 2012
83.17
83.34
83.16
83.29
1,470,554
+0.08(+0.09%)
Jan 13, 2012
83.24
83.40
83.19
83.21
703,465
+0.37(+0.45%)
Jan 12, 2012
82.97
83.01
82.75
82.84
869,869
-0.17(-0.21%)
Jan 11, 2012
82.75
83.04
82.75
83.01
1,182,948
+0.48(+0.58%)
Jan 10, 2012
82.48
82.69
82.44
82.53
2,077,647
-0.17(-0.20%)
Jan 09, 2012
82.64
82.90
82.61
82.70
482,323
+0.02(+0.02%)
Jan 06, 2012
82.46
82.73
82.46
82.68
1,267,539
+0.32(+0.39%)
Jan 05, 2012
82.42
82.69
82.31
82.36
1,665,169
+0.02(+0.02%)
Jan 04, 2012
82.60
82.62
82.25
82.35
2,271,747
-0.79(-0.95%)
Dec 30, 2011
82.95
83.50
82.84
83.13
1,561,884
+0.29(+0.35%)
Dec 29, 2011
82.71
82.94
82.61
82.84
705,982
+0.10(+0.12%)
Dec 28, 2011
82.35
82.83
82.32
82.74
1,168,104
+0.52(+0.63%)
Dec 27, 2011
82.23
82.24
82.09
82.22
782,808
+0.05(+0.06%)
Dec 23, 2011
82.31
82.36
82.05
82.17
553,949
-0.24(-0.29%)
Dec 21, 2011
82.79
82.83
82.40
82.41
609,372
-0.27(-0.32%)
Dec 20, 2011
83.08
83.08
82.68
82.68
1,736,455
-0.75(-0.90%)
Dec 19, 2011
83.12
83.46
83.07
83.43
1,433,148
+0.28(+0.34%)
Dec 16, 2011
82.87
83.24
82.87
83.15
952,488
+0.40(+0.48%)
Dec 15, 2011
82.57
82.83
82.55
82.75
1,232,577
-0.07(-0.09%)
Dec 14, 2011
82.55
82.83
82.46
82.82
966,895
+0.35(+0.42%)
Dec 13, 2011
81.94
82.54
81.87
82.47
651,977
+0.38(+0.46%)
Dec 12, 2011
82.12
82.28
82.04
82.09
1,359,856
+0.28(+0.35%)
Dec 09, 2011
82.31
82.35
81.81
81.81
1,222,631
-0.57(-0.69%)
Dec 08, 2011
81.93
82.38
81.84
82.38
837,334
+0.42(+0.51%)
Dec 07, 2011
81.76
82.02
81.68
81.96
940,438
+0.37(+0.45%)
Dec 06, 2011
81.57
81.76
81.47
81.59
690,803
-0.21(-0.26%)
Dec 05, 2011
81.41
81.91
81.41
81.80
1,245,570
-0.05(-0.06%)
Dec 02, 2011
81.35
81.88
81.33
81.85
1,135,291
+0.36(+0.44%)
Dec 01, 2011
81.36
81.65
81.19
81.49
1,306,646
-0.02(-0.03%)
Nov 30, 2011
81.61
81.75
81.44
81.51
1,227,147
-0.48(-0.58%)
Nov 29, 2011
81.90
82.19
81.69
81.99
767,395
-0.16(-0.19%)
Nov 28, 2011
81.56
82.25
81.53
82.15
1,639,968
+0.01(+0.01%)
Nov 25, 2011
82.36
82.36
82.12
82.14
594,836
-0.53(-0.64%)
Nov 23, 2011
82.20
82.71
82.15
82.67
2,790,774
+0.28(+0.34%)
Nov 22, 2011
82.21
82.40
82.03
82.38
3,338,878
+0.25(+0.30%)
Nov 21, 2011
82.18
82.30
82.09
82.14
882,149
+0.23(+0.28%)
Nov 18, 2011
82.07
82.15
81.79
81.90
2,400,254
-0.31(-0.37%)
Nov 17, 2011
81.91
82.38
81.85
82.21
1,026,706
+0.16(+0.20%)
Nov 16, 2011
81.99
82.06
81.78
82.05
427,192
+0.30(+0.36%)
Nov 15, 2011
81.90
82.12
81.66
81.75
611,911
-0.11(-0.13%)
Nov 14, 2011
81.65
81.91
81.61
81.86
747,581
+0.51(+0.63%)
Nov 11, 2011
81.50
81.52
81.26
81.35
412,438
-0.38(-0.46%)
Nov 10, 2011
81.79
82.01
81.47
81.72
846,549
-0.40(-0.49%)
Nov 09, 2011
82.08
82.29
81.41
82.12
969,013
+0.72(+0.89%)
Nov 08, 2011
81.68
81.90
81.35
81.40
533,164
-0.37(-0.45%)
Nov 07, 2011
81.63
82.10
81.57
81.77
1,075,892
+0.09(+0.12%)
Nov 04, 2011
81.45
81.76
81.40
81.68
937,299
+0.24(+0.30%)
Nov 03, 2011
81.43
81.72
81.36
81.43
942,747
-0.38(-0.47%)
Nov 02, 2011
81.51
81.90
81.45
81.82
1,386,780
-0.20(-0.24%)
Nov 01, 2011
81.77
82.05
81.48
82.01
2,870,110
+0.97(+1.20%)
Oct 31, 2011
80.48
81.04
80.44
81.04
1,510,503
+1.07(+1.34%)
Oct 28, 2011
79.78
80.07
79.77
79.97
1,195,837
+0.48(+0.60%)
Oct 27, 2011
79.97
80.11
79.36
79.49
2,090,282
-0.97(-1.21%)
Oct 26, 2011
80.83
81.03
80.45
80.46
1,264,288
-0.59(-0.73%)
Oct 25, 2011
80.30
81.09
80.29
81.06
1,302,990
+0.69(+0.86%)
Oct 24, 2011
80.45
80.49
80.27
80.37
1,764,419
-0.04(-0.05%)
Oct 21, 2011
80.49
80.63
80.27
80.41
1,629,733
-0.15(-0.18%)
Oct 20, 2011
80.62
81.00
80.34
80.56
894,227
-0.16(-0.20%)
Oct 19, 2011
80.49
80.87
80.44
80.72
936,726
+0.13(+0.16%)
Oct 18, 2011
80.77
81.00
80.42
80.60
1,165,591
-0.09(-0.11%)
Oct 17, 2011
80.30
80.71
80.30
80.68
1,627,883
+0.52(+0.65%)
Oct 14, 2011
80.14
80.32
80.04
80.16
897,946
-0.40(-0.50%)
Oct 13, 2011
80.49
80.83
80.41
80.56
1,882,705
+0.32(+0.40%)
Oct 12, 2011
80.18
80.37
79.90
80.24
2,968,812
-0.27(-0.34%)
Oct 11, 2011
80.63
80.70
80.42
80.51
1,249,573
+0.27(+0.33%)
Oct 10, 2011
80.40
80.59
79.96
80.24
1,026,711
-0.85(-1.05%)
Oct 07, 2011
81.10
81.33
80.84
81.10
2,907,326
-0.42(-0.52%)
Oct 06, 2011
81.75
81.76
81.50
81.52
1,706,901
-0.57(-0.70%)
Oct 05, 2011
82.35
82.40
82.02
82.09
1,499,830
-0.34(-0.42%)
Oct 04, 2011
83.04
83.19
82.44
82.44
2,626,071
-0.42(-0.51%)
Oct 03, 2011
82.29
82.86
82.19
82.86
2,689,454
+0.76(+0.93%)
Sep 30, 2011
82.10
82.18
81.81
82.10
2,053,360
+0.52(+0.63%)
Sep 29, 2011
81.44
81.81
81.34
81.58
1,402,642
+0.00(+0.00%)
Sep 28, 2011
81.50
81.58
81.11
81.58
1,625,949
+0.02(+0.02%)
Sep 27, 2011
81.52
81.66
81.39
81.57
1,484,089
-0.55(-0.67%)
Sep 26, 2011
82.31
82.43
82.04
82.11
1,554,705
-0.34(-0.42%)
Sep 23, 2011
83.10
83.17
82.45
82.46
2,258,427
-0.69(-0.83%)
Sep 22, 2011
83.07
83.34
82.82
83.14
4,398,027
+0.77(+0.93%)
Sep 21, 2011
82.00
82.49
81.88
82.38
1,189,510
+0.35(+0.43%)
Sep 20, 2011
81.90
82.03
81.82
82.03
1,286,211
+0.11(+0.13%)
Sep 19, 2011
81.86
82.07
81.81
81.92
1,147,243
+0.66(+0.82%)
Sep 16, 2011
80.94
81.28
80.91
81.25
894,580
+0.16(+0.19%)
Sep 15, 2011
81.10
81.25
80.95
81.10
1,328,263
-0.61(-0.75%)
Sep 14, 2011
81.66
81.89
81.50
81.71
1,553,667
+0.05(+0.06%)
Sep 13, 2011
81.82
81.89
81.59
81.66
1,193,476
-0.24(-0.30%)
Sep 12, 2011
82.07
82.18
81.89
81.90
2,787,142
-0.25(-0.30%)
Sep 09, 2011
81.90
82.27
81.84
82.15
1,297,903
+0.40(+0.49%)
Sep 08, 2011
81.61
81.78
81.41
81.75
1,197,440
+0.40(+0.49%)
Sep 07, 2011
81.47
81.64
81.29
81.36
1,210,382
-0.44(-0.54%)
Sep 06, 2011
82.05
82.09
81.72
81.79
1,536,368
+0.11(+0.13%)
Sep 02, 2011
81.46
81.78
81.27
81.68
1,456,196
+0.74(+0.92%)
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
.