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 (%)
May 28, 2010
69.89
69.92
69.60
69.89
681,625
+0.32(+0.45%)
May 27, 2010
69.72
69.74
69.49
69.57
696,397
-0.67(-0.95%)
May 26, 2010
70.16
70.27
69.90
70.24
734,730
-0.14(-0.20%)
May 25, 2010
70.59
70.71
70.28
70.39
1,417,280
+0.24(+0.34%)
May 24, 2010
70.21
70.32
70.06
70.15
3,928,814
+0.00(+0.00%)
May 21, 2010
70.67
70.72
70.02
70.15
1,594,050
+0.04(+0.05%)
May 20, 2010
70.11
70.29
69.85
70.11
1,627,188
+0.68(+0.97%)
May 19, 2010
69.39
69.73
69.35
69.43
1,118,456
+0.06(+0.09%)
May 18, 2010
68.90
69.42
68.87
69.37
2,279,691
+0.50(+0.73%)
May 17, 2010
69.01
69.31
68.84
68.87
712,755
-0.15(-0.22%)
May 14, 2010
69.02
69.22
68.84
69.02
650,874
+0.44(+0.65%)
May 13, 2010
68.58
68.64
68.23
68.58
559,749
+0.19(+0.27%)
May 12, 2010
68.48
68.57
68.34
68.39
564,801
-0.17(-0.25%)
May 11, 2010
68.42
68.61
68.34
68.56
1,187,360
+0.08(+0.12%)
May 10, 2010
68.55
68.62
68.47
68.48
1,113,770
-0.53(-0.76%)
May 07, 2010
69.01
69.63
68.90
69.00
5,137,108
-0.20(-0.29%)
May 06, 2010
69.19
69.86
68.39
69.21
399
+0.54(+0.79%)
May 05, 2010
68.47
68.67
68.30
68.67
895,082
+0.49(+0.72%)
May 04, 2010
68.13
68.23
68.02
68.18
472,892
+0.46(+0.68%)
May 03, 2010
67.69
67.77
67.65
67.72
400,214
-0.18(-0.26%)
Apr 30, 2010
67.57
67.91
67.56
67.90
565,386
+0.41(+0.61%)
Apr 29, 2010
67.37
67.53
67.28
67.49
468,232
+0.11(+0.17%)
Apr 28, 2010
67.48
67.58
67.25
67.37
547,473
-0.34(-0.51%)
Apr 27, 2010
67.40
67.76
67.32
67.72
591,553
+0.63(+0.94%)
Apr 26, 2010
67.19
67.22
67.02
67.09
216,279
+0.04(+0.07%)
Apr 23, 2010
67.07
67.12
66.98
67.05
232,711
-0.19(-0.28%)
Apr 22, 2010
67.47
67.55
67.21
67.23
344,898
-0.16(-0.23%)
Apr 21, 2010
67.24
67.42
67.17
67.39
596,518
+0.22(+0.32%)
Apr 20, 2010
67.11
67.17
67.02
67.17
228,878
+0.03(+0.04%)
Apr 19, 2010
67.25
67.27
67.09
67.14
287,660
-0.16(-0.24%)
Apr 16, 2010
67.02
67.33
66.93
67.31
547,637
+0.40(+0.60%)
Apr 15, 2010
66.69
66.96
66.66
66.90
400,619
+0.11(+0.17%)
Apr 14, 2010
66.97
67.04
66.76
66.79
421,869
-0.18(-0.27%)
Apr 13, 2010
67.01
67.05
66.86
66.97
412,937
+0.13(+0.19%)
Apr 12, 2010
66.77
66.92
66.70
66.84
537,083
+0.18(+0.27%)
Apr 09, 2010
66.50
66.69
66.42
66.66
420,269
+0.07(+0.11%)
Apr 08, 2010
66.73
66.84
66.55
66.59
621,702
-0.07(-0.11%)
Apr 07, 2010
66.24
66.74
66.23
66.66
750,813
+0.41(+0.62%)
Apr 06, 2010
66.28
66.31
66.14
66.25
756,319
+0.19(+0.29%)
Apr 05, 2010
66.19
66.26
65.95
66.06
876,576
-0.60(-0.90%)
Apr 01, 2010
66.69
66.66
66.66
66.66
531,239
-0.14(-0.21%)
Mar 31, 2010
66.76
66.85
66.68
66.79
534,473
+0.16(+0.24%)
Mar 30, 2010
66.56
66.64
66.44
66.64
330,288
+0.07(+0.10%)
Mar 29, 2010
66.65
66.70
66.50
66.57
698,615
-0.10(-0.15%)
Mar 26, 2010
66.44
66.69
66.44
66.67
983,628
+0.16(+0.24%)
Mar 25, 2010
66.62
66.70
66.29
66.51
806,481
-0.25(-0.37%)
Mar 24, 2010
67.07
67.16
66.66
66.76
711,876
-0.67(-1.00%)
Mar 23, 2010
67.55
67.62
67.43
67.43
326,970
-0.14(-0.21%)
Mar 22, 2010
67.51
67.57
67.46
67.57
453,000
+0.22(+0.33%)
Mar 19, 2010
67.35
67.55
67.34
67.35
229,456
-0.09(-0.13%)
Mar 18, 2010
67.56
67.61
67.41
67.44
271,400
-0.18(-0.26%)
Mar 17, 2010
67.59
67.64
67.50
67.62
386,282
+0.08(+0.12%)
Mar 16, 2010
67.29
67.56
67.26
67.53
520,129
+0.26(+0.39%)
Mar 15, 2010
67.25
67.32
67.24
67.27
254,644
+0.00(+0.00%)
Mar 12, 2010
67.02
67.35
67.01
67.27
370,259
+0.10(+0.16%)
Mar 11, 2010
67.10
67.27
67.06
67.17
379,470
-0.06(-0.09%)
Mar 10, 2010
67.12
67.24
67.08
67.23
441,838
-0.11(-0.17%)
Mar 09, 2010
67.30
67.34
67.17
67.34
469,607
+0.17(+0.26%)
Mar 08, 2010
67.17
67.23
67.15
67.17
535,707
-0.18(-0.27%)
Mar 05, 2010
67.40
67.41
67.20
67.35
736,819
-0.32(-0.47%)
Mar 04, 2010
67.52
67.75
67.44
67.67
577,544
+0.12(+0.18%)
Mar 03, 2010
67.47
67.59
67.39
67.55
638,679
-0.07(-0.10%)
Mar 02, 2010
67.44
67.63
67.41
67.62
559,916
+0.04(+0.06%)
Mar 01, 2010
67.59
67.63
67.47
67.58
627,834
+0.07(+0.11%)
Feb 26, 2010
67.45
67.66
67.44
67.50
819,312
+0.10(+0.15%)
Feb 25, 2010
67.41
67.45
67.30
67.40
344,755
+0.25(+0.37%)
Feb 24, 2010
67.14
67.27
67.02
67.16
529,661
+0.04(+0.06%)
Feb 23, 2010
66.70
67.16
66.67
67.12
748,588
+0.51(+0.76%)
Feb 22, 2010
66.57
66.67
66.56
66.61
469,727
-0.05(-0.08%)
Feb 19, 2010
66.59
66.67
66.44
66.67
709,231
+0.04(+0.06%)
Feb 18, 2010
66.91
66.91
66.47
66.63
637,146
-0.24(-0.36%)
Feb 17, 2010
67.05
67.15
66.75
66.87
480,915
-0.36(-0.53%)
Feb 16, 2010
66.94
67.25
66.92
67.23
235,563
+0.15(+0.22%)
Feb 12, 2010
67.14
67.08
67.08
67.08
295,310
+0.16(+0.23%)
Feb 11, 2010
67.01
67.01
66.74
66.92
667,493
-0.08(-0.12%)
Feb 10, 2010
67.29
67.33
66.91
67.00
666,630
-0.19(-0.28%)
Feb 09, 2010
67.37
67.53
67.17
67.19
646,466
-0.36(-0.54%)
Feb 08, 2010
67.49
67.57
67.40
67.55
346,023
-0.06(-0.09%)
Feb 05, 2010
67.35
67.73
67.31
67.61
933,240
+0.22(+0.32%)
Feb 04, 2010
67.14
67.43
67.14
67.40
676,292
+0.55(+0.82%)
Feb 03, 2010
66.97
67.02
66.82
66.85
584,758
-0.32(-0.48%)
Feb 02, 2010
67.08
67.17
67.06
67.17
572,267
+0.11(+0.17%)
Feb 01, 2010
67.18
67.18
66.98
67.05
852,205
-0.23(-0.34%)
Jan 29, 2010
66.96
67.29
66.88
67.29
534,729
+0.26(+0.39%)
Jan 28, 2010
66.83
67.10
66.83
67.03
428,750
-0.02(-0.03%)
Jan 27, 2010
67.24
67.37
66.99
67.05
461,046
-0.16(-0.23%)
Jan 26, 2010
67.28
67.29
67.07
67.20
661,272
+0.13(+0.20%)
Jan 25, 2010
67.07
67.16
67.06
67.07
2,290,163
-0.15(-0.22%)
Jan 22, 2010
67.11
67.27
67.08
67.22
367,814
+0.06(+0.09%)
Jan 21, 2010
66.83
67.21
66.81
67.16
470,628
+0.24(+0.37%)
Jan 20, 2010
66.87
67.01
66.86
66.91
308,413
+0.23(+0.34%)
Jan 19, 2010
66.66
66.74
66.55
66.68
555,120
-0.12(-0.18%)
Jan 15, 2010
66.75
66.80
66.80
66.80
578,558
+0.30(+0.45%)
Jan 14, 2010
66.39
66.60
66.31
66.51
689,689
+0.31(+0.47%)
Jan 13, 2010
66.38
66.52
66.17
66.19
379,977
-0.32(-0.48%)
Jan 12, 2010
66.47
66.56
66.38
66.51
543,213
+0.47(+0.72%)
Jan 11, 2010
66.03
66.14
65.97
66.04
880,923
+0.04(+0.07%)
Jan 08, 2010
66.12
66.13
65.89
65.99
515,519
+0.08(+0.12%)
Jan 07, 2010
65.93
66.06
65.88
65.91
526,905
+0.00(+0.00%)
Jan 06, 2010
66.14
66.17
65.86
65.91
492,587
-0.27(-0.40%)
Jan 05, 2010
66.07
66.28
66.07
66.18
2,085,997
+0.29(+0.44%)
Jan 04, 2010
65.83
65.99
65.75
65.89
834,495
+0.16(+0.25%)
Dec 31, 2009
65.72
65.73
65.73
65.73
410,193
-0.32(-0.48%)
Dec 30, 2009
65.96
66.07
65.88
66.04
637,693
+0.12(+0.18%)
Dec 29, 2009
65.83
65.97
65.75
65.93
577,894
+0.05(+0.08%)
Dec 28, 2009
65.99
66.00
65.87
65.88
1,592,432
-0.18(-0.27%)
Dec 24, 2009
66.25
66.29
66.05
66.05
215,863
-0.24(-0.36%)
Dec 23, 2009
66.45
66.60
66.28
66.29
473,553
-0.03(-0.04%)
Dec 22, 2009
66.43
66.46
66.27
66.32
494,188
-0.30(-0.45%)
Dec 21, 2009
67.00
67.01
66.58
66.62
822,122
-0.69(-1.02%)
Dec 18, 2009
67.49
67.60
67.29
67.31
697,717
-0.33(-0.49%)
Dec 17, 2009
67.43
67.64
67.31
67.64
631,891
+0.59(+0.89%)
Dec 16, 2009
67.17
67.29
66.97
67.05
1,026,480
+0.00(+0.00%)
Dec 15, 2009
67.00
67.11
66.91
67.05
439,391
-0.22(-0.32%)
Dec 14, 2009
67.37
67.37
67.24
67.26
263,010
+0.00(+0.00%)
Dec 11, 2009
67.37
67.37
67.12
67.26
611,902
-0.33(-0.49%)
Dec 10, 2009
67.69
67.72
67.40
67.60
570,466
-0.23(-0.34%)
Dec 09, 2009
67.99
68.10
67.78
67.83
972,952
-0.13(-0.20%)
Dec 08, 2009
68.06
68.16
67.88
67.96
676,930
+0.24(+0.35%)
Dec 07, 2009
67.55
67.78
67.54
67.72
537,898
+0.19(+0.27%)
Dec 04, 2009
67.48
67.61
67.35
67.54
1,019,895
-0.50(-0.74%)
Dec 03, 2009
67.95
68.09
67.93
68.04
624,663
-0.32(-0.47%)
Dec 02, 2009
68.44
68.55
68.26
68.36
625,195
-0.14(-0.21%)
Dec 01, 2009
68.70
68.74
68.47
68.50
713,815
-0.53(-0.77%)
Nov 30, 2009
68.90
69.08
68.78
69.04
544,604
+0.11(+0.16%)
Nov 27, 2009
68.92
68.99
68.79
68.92
555,549
+0.31(+0.45%)
Nov 25, 2009
68.33
68.65
68.23
68.61
581,307
+0.23(+0.34%)
Nov 24, 2009
68.18
68.44
68.10
68.38
1,016,016
+0.35(+0.51%)
Nov 23, 2009
67.96
68.06
67.85
68.03
680,823
-0.10(-0.14%)
Nov 20, 2009
68.18
68.23
68.03
68.13
410,042
-0.01(-0.01%)
Nov 19, 2009
68.15
68.32
68.08
68.14
509,718
+0.08(+0.12%)
Nov 18, 2009
68.12
68.18
67.97
68.06
384,560
-0.17(-0.25%)
Nov 17, 2009
68.03
68.27
67.95
68.23
682,025
+0.15(+0.22%)
Nov 16, 2009
67.85
68.17
67.78
68.08
693,826
+0.36(+0.54%)
Nov 13, 2009
67.68
67.73
67.56
67.72
309,009
+0.05(+0.08%)
Nov 12, 2009
67.49
67.69
67.23
67.66
504,754
+0.02(+0.03%)
Nov 11, 2009
67.66
67.82
67.54
67.64
371,405
+0.19(+0.29%)
Nov 10, 2009
67.57
67.63
67.32
67.45
704,902
+0.05(+0.08%)
Nov 09, 2009
67.34
67.48
67.31
67.40
716,347
+0.03(+0.04%)
Nov 06, 2009
67.32
67.38
67.08
67.37
441,159
+0.20(+0.30%)
Nov 05, 2009
67.07
67.21
66.98
67.17
198,929
+0.01(+0.02%)
Nov 04, 2009
67.12
67.29
66.94
67.15
670,815
-0.19(-0.28%)
Nov 03, 2009
67.68
67.68
67.21
67.34
475,780
-0.16(-0.23%)
Nov 02, 2009
67.72
67.72
67.43
67.49
904,598
-0.75(-1.10%)
Oct 30, 2009
67.94
68.25
67.92
68.24
808,849
+0.50(+0.74%)
Oct 29, 2009
67.87
67.90
67.57
67.74
473,314
-0.33(-0.48%)
Oct 28, 2009
67.86
68.21
67.83
68.06
922,039
+0.21(+0.31%)
Oct 27, 2009
67.42
67.88
67.42
67.86
902,764
+0.58(+0.86%)
Oct 26, 2009
67.52
67.58
67.23
67.28
1,027,830
-0.39(-0.57%)
Oct 23, 2009
67.76
67.80
67.66
67.66
572,581
-0.33(-0.49%)
Oct 22, 2009
67.91
68.12
67.89
68.00
567,806
-0.20(-0.29%)
Oct 21, 2009
68.15
68.20
67.93
68.20
547,725
-0.16(-0.23%)
Oct 20, 2009
68.40
68.47
68.32
68.35
863,701
+0.16(+0.23%)
Oct 19, 2009
67.97
68.20
67.92
68.20
656,451
+0.10(+0.15%)
Oct 16, 2009
67.92
68.09
67.76
68.09
1,031,537
+0.31(+0.46%)
Oct 15, 2009
67.73
68.06
67.68
67.78
1,113,565
-0.22(-0.33%)
Oct 14, 2009
68.07
68.25
67.89
68.00
705,441
-0.47(-0.68%)
Oct 13, 2009
68.44
68.52
68.30
68.47
659,367
+0.16(+0.23%)
Oct 12, 2009
68.18
68.41
68.09
68.32
626,453
+0.20(+0.29%)
Oct 09, 2009
68.44
68.58
67.97
68.12
732,998
-0.66(-0.96%)
Oct 08, 2009
69.12
69.14
68.70
68.78
569,018
-0.25(-0.37%)
Oct 07, 2009
68.84
69.10
68.83
69.03
363,182
+0.44(+0.64%)
Oct 06, 2009
68.73
68.76
68.58
68.59
515,318
-0.22(-0.32%)
Oct 05, 2009
69.01
69.04
68.77
68.81
686,263
-0.01(-0.01%)
Oct 02, 2009
69.15
69.16
68.76
68.82
1,262,469
-0.03(-0.04%)
Oct 01, 2009
68.58
68.95
68.49
68.85
2,376,206
+0.33(+0.48%)
Sep 30, 2009
68.41
68.61
68.37
68.52
904,328
+0.05(+0.08%)
Sep 29, 2009
68.32
68.58
68.24
68.47
372,479
+0.16(+0.24%)
Sep 28, 2009
68.32
68.57
68.29
68.31
692,764
-0.07(-0.11%)
Sep 25, 2009
68.15
68.41
68.00
68.38
611,992
+0.27(+0.40%)
Sep 24, 2009
67.95
68.20
67.86
68.11
675,555
+0.19(+0.27%)
Sep 23, 2009
67.62
67.96
67.43
67.92
1,070,860
+0.15(+0.22%)
Sep 22, 2009
67.54
67.77
67.54
67.77
591,457
+0.18(+0.26%)
Sep 21, 2009
67.76
67.89
67.51
67.60
831,895
-0.04(-0.07%)
Sep 18, 2009
67.80
67.90
67.54
67.64
1,226,845
-0.36(-0.53%)
Sep 17, 2009
67.72
68.01
67.51
68.00
1,141,045
+0.42(+0.61%)
Sep 16, 2009
67.82
67.84
67.49
67.59
1,001,745
-0.13(-0.20%)
Sep 15, 2009
67.60
67.86
67.60
67.72
957,171
-0.14(-0.21%)
Sep 14, 2009
68.07
68.17
67.83
67.87
643,110
-0.40(-0.58%)
Sep 11, 2009
68.36
68.58
68.22
68.26
1,778,656
+0.20(+0.29%)
Sep 10, 2009
67.81
68.30
67.78
68.06
844,995
+0.50(+0.75%)
Sep 09, 2009
67.40
67.57
67.26
67.56
766,078
+0.06(+0.09%)
Sep 08, 2009
67.50
67.83
67.48
67.50
550,811
-0.16(-0.23%)
Sep 04, 2009
68.03
68.12
67.64
67.66
702,762
-0.41(-0.60%)
Sep 03, 2009
68.12
68.27
68.05
68.06
332,119
-0.24(-0.36%)
Sep 02, 2009
68.03
68.35
67.96
68.31
514,776
+0.37(+0.55%)
Sep 01, 2009
67.60
68.09
67.49
67.94
626,027
-0.01(-0.02%)
Aug 31, 2009
67.81
68.03
67.70
67.95
652,023
+0.20(+0.30%)
Aug 28, 2009
67.46
67.80
67.40
67.75
409,106
+0.16(+0.23%)
Aug 27, 2009
67.57
67.84
67.51
67.60
510,400
-0.19(-0.27%)
Aug 26, 2009
67.75
67.83
67.61
67.78
295,917
+0.09(+0.13%)
Aug 25, 2009
67.46
67.75
67.30
67.69
425,618
+0.18(+0.26%)
Aug 24, 2009
66.94
67.54
66.94
67.52
497,501
+0.42(+0.62%)
Aug 21, 2009
67.74
67.79
67.08
67.10
586,495
-0.69(-1.02%)
Aug 20, 2009
67.69
67.83
67.49
67.79
731,723
+0.18(+0.26%)
Aug 19, 2009
67.83
67.84
67.46
67.61
667,791
+0.25(+0.37%)
Aug 18, 2009
67.60
67.62
67.34
67.36
693,745
-0.17(-0.25%)
Aug 17, 2009
67.41
67.63
67.40
67.53
772,233
+0.39(+0.59%)
Aug 14, 2009
67.08
67.49
67.08
67.14
936,828
+0.21(+0.31%)
Aug 13, 2009
66.61
67.06
66.54
66.93
828,504
+0.52(+0.78%)
Aug 12, 2009
66.65
66.71
66.13
66.41
842,041
-0.19(-0.28%)
Aug 11, 2009
66.38
66.60
66.31
66.60
441,200
+0.46(+0.70%)
Aug 10, 2009
65.79
66.16
65.73
66.14
2,005,326
+0.42(+0.64%)
Aug 07, 2009
65.77
65.85
65.63
65.71
683,656
-0.44(-0.66%)
Aug 06, 2009
66.12
66.40
66.00
66.15
419,489
+0.00(+0.00%)
Aug 05, 2009
66.23
66.74
66.12
66.15
530,887
-0.38(-0.57%)
Aug 04, 2009
66.89
66.94
66.28
66.53
743,305
-0.20(-0.30%)
Aug 03, 2009
67.04
67.06
66.54
66.73
611,575
-0.91(-1.34%)
Jul 31, 2009
67.25
67.69
67.11
67.63
851,585
+0.67(+1.01%)
Jul 30, 2009
66.56
66.99
66.43
66.96
495,184
+0.27(+0.40%)
Jul 29, 2009
66.94
66.96
66.43
66.69
357,436
+0.04(+0.07%)
Jul 28, 2009
66.65
67.00
66.45
66.65
403,453
+0.13(+0.20%)
Jul 27, 2009
66.40
66.63
66.31
66.51
440,476
-0.31(-0.47%)
Jul 24, 2009
66.65
66.86
66.64
66.83
394,063
+0.14(+0.21%)
Jul 23, 2009
67.33
67.34
66.55
66.68
698,346
-0.65(-0.97%)
Jul 22, 2009
67.66
67.66
67.25
67.34
402,058
-0.40(-0.59%)
Jul 21, 2009
66.83
67.78
66.83
67.74
1,129,083
+0.75(+1.12%)
Jul 20, 2009
66.58
67.22
66.55
66.99
452,058
+0.24(+0.37%)
Jul 17, 2009
66.91
67.05
66.74
66.74
830,230
-0.45(-0.67%)
Jul 16, 2009
67.25
67.43
67.15
67.20
262,600
+0.40(+0.60%)
Jul 15, 2009
67.31
67.37
66.80
66.80
962,888
-0.88(-1.29%)
Jul 14, 2009
67.74
67.93
67.56
67.67
1,269,842
-0.45(-0.66%)
Jul 13, 2009
68.38
68.39
68.06
68.12
441,281
-0.24(-0.36%)
Jul 10, 2009
68.22
68.51
68.12
68.37
539,490
+0.42(+0.62%)
Jul 09, 2009
67.95
68.06
67.69
67.95
901,650
-0.40(-0.59%)
Jul 08, 2009
67.63
68.46
67.57
68.35
888,189
+0.78(+1.15%)
Jul 07, 2009
67.20
67.57
67.20
67.57
999,584
+0.27(+0.40%)
Jul 06, 2009
67.14
67.34
67.07
67.30
636,454
+0.04(+0.07%)
Jul 02, 2009
67.16
67.42
67.16
67.26
581,921
+0.22(+0.33%)
Jul 01, 2009
66.80
67.03
66.68
67.03
531,235
-0.23(-0.34%)
Jun 30, 2009
67.11
67.50
67.00
67.26
820,571
-0.18(-0.26%)
Jun 29, 2009
67.49
67.57
67.30
67.44
1,217,446
+0.14(+0.21%)
Jun 26, 2009
67.26
67.43
67.14
67.30
355,425
+0.09(+0.13%)
Jun 25, 2009
66.58
67.21
66.57
67.21
1,065,788
+0.83(+1.25%)
Jun 24, 2009
66.67
67.00
66.38
66.38
926,869
-0.25(-0.38%)
Jun 23, 2009
66.44
66.73
66.34
66.63
663,360
+0.22(+0.32%)
Jun 22, 2009
66.33
66.50
66.25
66.42
1,641,732
+0.36(+0.54%)
Jun 19, 2009
65.66
66.08
65.61
66.06
1,146,921
+0.30(+0.46%)
Jun 18, 2009
66.19
66.34
65.68
65.76
1,368,754
-0.81(-1.21%)
Jun 17, 2009
66.77
67.06
66.57
66.57
801,707
-0.18(-0.27%)
Jun 16, 2009
66.35
66.77
66.24
66.74
543,112
+0.37(+0.56%)
Jun 15, 2009
66.33
66.48
66.25
66.37
716,426
+0.30(+0.45%)
Jun 12, 2009
65.82
66.24
65.82
66.08
819,928
+0.35(+0.53%)
Jun 11, 2009
65.27
65.99
65.15
65.73
1,053,206
+0.45(+0.68%)
Jun 10, 2009
65.48
65.64
65.06
65.28
1,895,915
-0.39(-0.60%)
Jun 09, 2009
65.69
65.87
65.50
65.68
1,519,220
+0.28(+0.43%)
Jun 08, 2009
65.75
65.85
65.34
65.39
1,530,976
-0.33(-0.51%)
Jun 05, 2009
65.79
66.13
65.59
65.73
1,717,132
-0.66(-0.99%)
Jun 04, 2009
66.75
66.83
66.28
66.39
796,729
-0.78(-1.16%)
Jun 03, 2009
66.97
67.24
66.88
67.17
766,647
+0.41(+0.61%)
Jun 02, 2009
66.71
66.80
66.36
66.76
2,566,216
+0.22(+0.33%)
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
.