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
US Aggregate Bond Ishares Core ETF
(NY:
AGG
)
96.90
+0.22 (+0.23%)
Streaming Delayed Price
Updated: 9:34 AM EDT, May 21, 2024
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 (%)
Apr 30, 2013
84.92
84.99
84.84
84.89
2,434,898
-0.02(-0.02%)
Apr 29, 2013
84.85
84.91
84.83
84.90
1,142,286
+0.05(+0.06%)
Apr 26, 2013
84.76
84.88
84.67
84.85
891,447
+0.18(+0.21%)
Apr 25, 2013
84.69
84.70
84.64
84.67
1,115,114
-0.04(-0.04%)
Apr 24, 2013
84.69
84.76
84.67
84.71
977,439
-0.02(-0.02%)
Apr 23, 2013
84.82
84.86
84.70
84.73
982,715
-0.04(-0.04%)
Apr 22, 2013
84.68
84.76
84.67
84.76
1,463,485
+0.11(+0.13%)
Apr 19, 2013
84.67
84.69
84.63
84.66
490,804
+0.01(+0.01%)
Apr 18, 2013
84.70
84.74
84.64
84.65
1,516,037
-0.02(-0.02%)
Apr 17, 2013
84.63
84.81
84.63
84.67
1,417,016
+0.00(+0.00%)
Apr 16, 2013
84.64
84.69
84.60
84.67
779,129
+0.00(+0.00%)
Apr 15, 2013
84.60
84.70
84.57
84.67
1,999,399
+0.04(+0.04%)
Apr 12, 2013
84.49
84.64
84.45
84.63
1,147,921
+0.27(+0.32%)
Apr 11, 2013
84.35
84.41
84.34
84.35
1,363,030
+0.02(+0.02%)
Apr 10, 2013
84.40
84.41
84.30
84.34
1,683,961
-0.17(-0.21%)
Apr 09, 2013
84.55
84.57
84.44
84.51
1,690,466
+0.03(+0.04%)
Apr 08, 2013
84.61
84.65
84.48
84.48
1,349,421
-0.14(-0.17%)
Apr 05, 2013
84.60
84.67
84.56
84.63
1,332,091
+0.24(+0.29%)
Apr 04, 2013
84.26
84.38
84.25
84.38
1,660,601
+0.24(+0.28%)
Apr 03, 2013
84.13
84.24
84.09
84.15
1,655,961
+0.09(+0.11%)
Apr 02, 2013
84.10
84.11
84.03
84.06
1,150,035
-0.09(-0.11%)
Apr 01, 2013
84.05
84.16
84.01
84.15
2,077,141
+0.08(+0.09%)
Mar 28, 2013
84.03
84.11
84.01
84.07
3,086,301
+0.00(+0.00%)
Mar 27, 2013
83.99
84.09
83.95
84.07
1,354,927
+0.17(+0.21%)
Mar 26, 2013
83.75
83.91
83.75
83.90
1,270,524
+0.10(+0.12%)
Mar 25, 2013
83.82
83.91
83.79
83.80
1,292,132
-0.03(-0.04%)
Mar 22, 2013
83.91
83.91
83.78
83.83
1,021,974
+0.03(+0.04%)
Mar 21, 2013
83.84
83.87
83.78
83.80
1,193,766
+0.02(+0.02%)
Mar 20, 2013
83.81
83.88
83.76
83.78
1,679,391
-0.09(-0.11%)
Mar 19, 2013
83.84
83.98
83.81
83.87
1,454,999
+0.12(+0.15%)
Mar 18, 2013
83.79
83.81
83.73
83.75
1,622,519
+0.08(+0.09%)
Mar 15, 2013
83.57
83.71
83.57
83.68
871,216
+0.08(+0.09%)
Mar 14, 2013
83.44
83.63
83.44
83.60
1,436,437
+0.09(+0.11%)
Mar 13, 2013
83.46
83.58
83.46
83.51
1,497,459
-0.07(-0.08%)
Mar 12, 2013
83.47
83.58
83.46
83.58
2,181,355
+0.15(+0.18%)
Mar 11, 2013
83.40
83.46
83.38
83.43
1,532,304
+0.05(+0.05%)
Mar 08, 2013
83.41
83.49
83.35
83.38
2,643,072
-0.24(-0.29%)
Mar 07, 2013
83.72
83.72
83.49
83.62
1,378,870
-0.17(-0.21%)
Mar 06, 2013
83.82
83.86
83.77
83.80
1,283,114
-0.09(-0.11%)
Mar 05, 2013
83.93
83.94
83.88
83.89
1,059,364
-0.07(-0.08%)
Mar 04, 2013
84.01
84.02
83.95
83.96
1,029,983
-0.06(-0.07%)
Mar 01, 2013
84.00
84.06
83.95
84.02
1,418,235
+0.03(+0.04%)
Feb 28, 2013
83.91
83.99
83.88
83.99
1,599,114
+0.08(+0.09%)
Feb 27, 2013
83.99
84.00
83.83
83.91
686,528
+0.02(+0.03%)
Feb 26, 2013
83.84
83.99
83.84
83.89
1,057,287
-0.02(-0.03%)
Feb 25, 2013
83.58
83.95
83.51
83.91
1,559,016
+0.32(+0.38%)
Feb 22, 2013
83.59
83.62
83.58
83.59
1,261,000
+0.05(+0.05%)
Feb 21, 2013
83.56
83.64
83.54
83.55
1,094,599
+0.05(+0.05%)
Feb 20, 2013
83.43
83.55
83.38
83.50
2,677,255
+0.05(+0.06%)
Feb 19, 2013
83.56
83.58
83.41
83.45
1,835,859
-0.10(-0.12%)
Feb 15, 2013
83.50
83.55
83.41
83.55
2,460,570
+0.01(+0.01%)
Feb 14, 2013
83.37
83.54
83.37
83.54
965,794
+0.15(+0.18%)
Feb 13, 2013
83.31
83.43
83.31
83.39
1,190,488
-0.08(-0.10%)
Feb 12, 2013
83.44
83.50
83.42
83.47
879,804
-0.02(-0.02%)
Feb 11, 2013
83.55
83.55
83.46
83.49
1,826,388
-0.08(-0.10%)
Feb 08, 2013
83.49
83.57
83.40
83.57
899,119
+0.02(+0.03%)
Feb 07, 2013
83.50
83.62
83.48
83.55
1,514,674
+0.03(+0.04%)
Feb 06, 2013
83.45
83.56
83.44
83.52
1,622,467
-0.03(-0.04%)
Feb 04, 2013
83.43
83.57
83.43
83.55
1,062,667
+0.23(+0.28%)
Feb 01, 2013
83.65
83.66
83.30
83.31
1,768,262
-0.18(-0.22%)
Jan 31, 2013
83.43
83.50
83.40
83.50
2,604,545
+0.08(+0.09%)
Jan 30, 2013
83.36
83.43
83.31
83.42
1,800,946
-0.04(-0.05%)
Jan 29, 2013
83.51
83.57
83.40
83.46
1,107,445
-0.05(-0.06%)
Jan 28, 2013
83.41
83.52
83.40
83.51
1,411,546
-0.12(-0.14%)
Jan 25, 2013
83.65
83.72
83.57
83.63
1,160,469
-0.20(-0.24%)
Jan 24, 2013
83.87
83.92
83.82
83.84
872,252
-0.11(-0.14%)
Jan 23, 2013
83.93
83.96
83.58
83.95
1,842,722
+0.09(+0.11%)
Jan 22, 2013
83.77
83.91
83.77
83.86
1,928,965
-0.05(-0.05%)
Jan 18, 2013
83.87
83.91
83.83
83.90
865,536
+0.10(+0.12%)
Jan 17, 2013
83.79
83.89
83.74
83.81
1,693,524
-0.18(-0.22%)
Jan 16, 2013
83.97
84.03
83.90
83.99
1,628,816
+0.05(+0.05%)
Jan 15, 2013
83.96
84.01
83.92
83.94
3,386,000
+0.02(+0.03%)
Jan 14, 2013
83.91
83.96
83.86
83.92
1,150,384
+0.08(+0.09%)
Jan 11, 2013
83.68
83.89
83.67
83.84
1,480,767
+0.08(+0.10%)
Jan 10, 2013
83.73
83.81
83.69
83.76
1,492,158
-0.01(-0.01%)
Jan 09, 2013
83.84
83.84
83.74
83.77
1,780,715
-0.06(-0.07%)
Jan 08, 2013
83.80
83.87
83.77
83.83
2,359,237
+0.08(+0.09%)
Jan 07, 2013
83.80
83.82
83.71
83.75
2,451,656
-0.05(-0.05%)
Jan 04, 2013
83.65
83.81
83.62
83.80
1,701,234
+0.09(+0.11%)
Jan 03, 2013
83.96
84.02
83.68
83.71
2,330,710
-0.21(-0.25%)
Jan 02, 2013
83.86
83.95
83.83
83.92
1,503,602
-0.10(-0.12%)
Dec 31, 2012
84.15
84.15
83.97
84.02
1,196,455
-0.15(-0.18%)
Dec 28, 2012
84.18
84.18
84.07
84.17
1,713,170
+0.13(+0.15%)
Dec 27, 2012
83.99
84.15
83.95
84.04
954,595
+0.05(+0.05%)
Dec 26, 2012
83.93
84.01
83.93
83.99
761,324
+0.11(+0.14%)
Dec 24, 2012
83.85
83.90
83.84
83.88
436,098
+0.01(+0.01%)
Dec 21, 2012
83.93
83.96
83.85
83.87
1,289,970
+0.07(+0.09%)
Dec 20, 2012
83.86
83.90
83.77
83.80
1,487,254
+0.01(+0.01%)
Dec 19, 2012
83.72
83.86
83.72
83.79
1,475,863
+0.14(+0.17%)
Dec 18, 2012
83.78
83.84
83.59
83.65
1,870,012
-0.20(-0.23%)
Dec 17, 2012
84.05
84.05
83.81
83.84
1,939,684
-0.20(-0.24%)
Dec 14, 2012
84.04
84.10
83.99
84.05
2,224,168
+0.15(+0.18%)
Dec 13, 2012
84.01
84.04
83.89
83.90
1,602,620
-0.14(-0.16%)
Dec 12, 2012
84.23
84.28
84.03
84.03
1,919,145
-0.23(-0.28%)
Dec 11, 2012
84.24
84.27
84.20
84.27
1,078,516
-0.03(-0.04%)
Dec 10, 2012
84.27
84.32
84.24
84.30
1,117,428
+0.02(+0.02%)
Dec 07, 2012
84.24
84.32
84.20
84.28
1,279,982
-0.08(-0.09%)
Dec 06, 2012
84.36
84.42
84.33
84.36
688,024
-0.01(-0.01%)
Dec 05, 2012
84.30
84.38
84.30
84.36
712,565
+0.08(+0.09%)
Dec 04, 2012
84.24
84.30
84.17
84.29
1,155,060
+0.07(+0.08%)
Nov 30, 2012
84.23
84.28
84.18
84.22
1,210,929
-0.05(-0.05%)
Nov 29, 2012
84.14
84.27
84.14
84.27
881,998
+0.11(+0.12%)
Nov 28, 2012
84.19
84.23
84.15
84.16
611,278
+0.01(+0.02%)
Nov 27, 2012
84.04
84.16
84.04
84.15
762,196
+0.11(+0.13%)
Nov 26, 2012
84.05
84.10
84.00
84.04
838,924
+0.03(+0.04%)
Nov 23, 2012
84.01
84.02
83.95
84.01
293,564
+0.05(+0.06%)
Nov 21, 2012
84.01
84.08
83.95
83.95
1,546,994
-0.14(-0.17%)
Nov 20, 2012
84.18
84.22
84.08
84.10
888,587
-0.16(-0.19%)
Nov 19, 2012
84.10
84.25
84.08
84.25
1,222,144
+0.06(+0.07%)
Nov 16, 2012
84.19
84.26
84.15
84.19
1,308,313
+0.03(+0.04%)
Nov 15, 2012
84.18
84.21
84.12
84.16
2,042,503
-0.08(-0.10%)
Nov 14, 2012
84.07
84.25
84.07
84.25
1,656,209
+0.02(+0.03%)
Nov 13, 2012
84.25
84.28
84.12
84.22
4,472,506
+0.15(+0.18%)
Nov 12, 2012
84.13
84.15
84.05
84.07
816,475
-0.02(-0.03%)
Nov 09, 2012
84.04
84.12
83.98
84.10
1,726,149
-0.05(-0.05%)
Nov 08, 2012
84.02
84.19
84.00
84.14
1,881,027
+0.11(+0.13%)
Nov 07, 2012
84.16
84.19
84.04
84.04
2,083,168
+0.20(+0.23%)
Nov 06, 2012
84.01
84.04
83.83
83.84
785,680
-0.24(-0.29%)
Nov 05, 2012
84.04
84.10
84.00
84.08
3,577,142
+0.14(+0.17%)
Nov 02, 2012
83.91
83.98
83.79
83.94
1,281,644
+0.05(+0.06%)
Nov 01, 2012
84.07
84.07
83.87
83.89
1,800,239
-0.11(-0.13%)
Oct 31, 2012
83.88
84.03
83.85
84.00
2,938,665
+0.12(+0.14%)
Oct 26, 2012
83.77
83.88
83.88
83.88
1,213,982
+0.22(+0.27%)
Oct 25, 2012
83.69
83.82
83.64
83.65
1,296,475
-0.18(-0.21%)
Oct 24, 2012
83.82
83.90
83.78
83.83
807,843
-0.06(-0.07%)
Oct 23, 2012
83.76
83.91
83.76
83.89
838,883
+0.07(+0.09%)
Oct 19, 2012
83.70
83.88
83.70
83.82
913,107
+0.10(+0.13%)
Oct 18, 2012
83.80
83.80
83.64
83.71
1,668,801
-0.03(-0.04%)
Oct 17, 2012
83.88
83.89
83.72
83.74
1,601,649
-0.26(-0.31%)
Oct 16, 2012
84.09
84.12
83.98
84.00
1,306,918
-0.13(-0.16%)
Oct 15, 2012
84.08
84.14
84.04
84.14
2,198,797
+0.04(+0.05%)
Oct 12, 2012
84.09
84.16
84.05
84.09
2,199,622
+0.07(+0.08%)
Oct 11, 2012
83.83
84.04
83.83
84.03
698,960
+0.10(+0.12%)
Oct 10, 2012
83.78
83.97
83.77
83.92
741,705
+0.13(+0.16%)
Oct 09, 2012
83.81
83.91
83.75
83.79
3,093,827
-0.09(-0.11%)
Oct 08, 2012
83.78
83.89
83.78
83.88
700,898
+0.13(+0.15%)
Oct 05, 2012
83.81
83.85
83.73
83.75
774,943
-0.17(-0.21%)
Oct 04, 2012
83.97
84.04
83.91
83.92
613,286
-0.12(-0.14%)
Oct 03, 2012
83.99
84.09
83.99
84.04
1,586,054
-0.03(-0.04%)
Oct 02, 2012
83.97
84.07
83.94
84.07
1,206,398
+0.07(+0.08%)
Oct 01, 2012
83.98
84.04
83.91
84.00
2,236,406
-0.03(-0.04%)
Sep 28, 2012
83.99
84.04
83.89
84.03
3,673,741
+0.12(+0.14%)
Sep 27, 2012
83.92
83.98
83.90
83.92
1,508,189
-0.05(-0.06%)
Sep 26, 2012
83.97
84.00
83.89
83.97
1,061,718
+0.08(+0.10%)
Sep 25, 2012
83.79
83.89
83.71
83.89
1,119,094
+0.13(+0.16%)
Sep 24, 2012
83.65
83.77
83.65
83.75
1,633,475
+0.09(+0.11%)
Sep 21, 2012
83.53
83.66
83.51
83.66
1,109,447
+0.13(+0.16%)
Sep 20, 2012
83.66
83.67
83.51
83.53
3,370,129
-0.05(-0.06%)
Sep 19, 2012
83.60
83.63
83.52
83.58
979,656
+0.16(+0.20%)
Sep 18, 2012
83.49
83.56
83.41
83.42
1,516,847
+0.05(+0.06%)
Sep 17, 2012
83.33
83.42
83.27
83.36
1,423,400
+0.13(+0.16%)
Sep 14, 2012
83.41
83.41
83.20
83.23
1,353,064
-0.34(-0.41%)
Sep 13, 2012
83.51
83.62
83.23
83.57
2,897,240
+0.19(+0.23%)
Sep 12, 2012
83.45
83.47
83.34
83.38
2,247,284
-0.16(-0.19%)
Sep 11, 2012
83.53
83.61
83.51
83.53
4,063,946
-0.10(-0.12%)
Sep 10, 2012
83.62
83.65
83.53
83.63
1,743,538
+0.01(+0.02%)
Sep 07, 2012
83.81
83.85
83.59
83.62
2,079,969
+0.01(+0.02%)
Sep 06, 2012
83.62
83.62
83.52
83.60
2,415,482
-0.19(-0.23%)
Sep 05, 2012
83.74
83.83
83.72
83.80
672,971
+0.00(+0.00%)
Sep 04, 2012
83.80
83.81
83.67
83.80
2,136,575
-0.02(-0.02%)
Aug 31, 2012
83.55
83.86
83.59
83.81
1,613,319
+0.26(+0.31%)
Aug 30, 2012
83.55
83.64
83.55
83.55
584,801
+0.05(+0.06%)
Aug 29, 2012
83.54
83.57
83.46
83.50
961,347
-0.01(-0.02%)
Aug 27, 2012
83.46
83.54
83.45
83.51
661,062
+0.11(+0.13%)
Aug 24, 2012
83.52
83.52
83.38
83.40
870,833
-0.06(-0.07%)
Aug 23, 2012
83.42
83.49
83.41
83.46
565,043
+0.06(+0.07%)
Aug 22, 2012
83.24
83.40
83.17
83.40
543,643
+0.36(+0.43%)
Aug 21, 2012
82.92
83.05
82.82
83.04
990,199
+0.11(+0.13%)
Aug 20, 2012
82.90
82.99
82.90
82.93
561,647
-0.03(-0.04%)
Aug 17, 2012
82.93
83.01
82.90
82.96
677,919
+0.10(+0.12%)
Aug 16, 2012
83.01
83.03
82.77
82.87
895,950
-0.10(-0.13%)
Aug 15, 2012
83.13
83.13
82.93
82.97
737,288
-0.27(-0.32%)
Aug 14, 2012
83.23
83.30
83.19
83.24
760,267
-0.19(-0.23%)
Aug 13, 2012
83.48
83.53
83.43
83.43
764,859
-0.01(-0.01%)
Aug 10, 2012
83.52
83.52
83.38
83.44
841,160
+0.13(+0.16%)
Aug 09, 2012
83.26
83.37
83.20
83.31
1,120,681
-0.02(-0.03%)
Aug 08, 2012
83.49
83.49
83.31
83.33
737,933
-0.10(-0.13%)
Aug 07, 2012
83.42
83.47
83.39
83.43
2,323,527
-0.22(-0.27%)
Aug 06, 2012
83.63
83.71
83.57
83.66
2,456,840
+0.13(+0.15%)
Aug 03, 2012
83.61
83.66
83.51
83.53
2,456,686
-0.20(-0.24%)
Aug 02, 2012
83.78
83.91
83.73
83.73
1,134,615
+0.01(+0.02%)
Aug 01, 2012
83.72
83.83
83.53
83.72
3,325,760
-0.10(-0.12%)
Jul 31, 2012
83.80
83.86
83.69
83.81
1,321,274
+0.08(+0.10%)
Jul 30, 2012
83.60
83.76
83.57
83.73
830,714
+0.14(+0.17%)
Jul 27, 2012
83.71
83.72
83.48
83.59
1,356,929
-0.25(-0.30%)
Jul 26, 2012
83.86
83.89
83.83
83.84
1,152,443
-0.05(-0.06%)
Jul 25, 2012
83.84
83.90
83.83
83.89
1,174,986
+0.03(+0.04%)
Jul 24, 2012
83.72
83.88
83.69
83.86
700,049
+0.10(+0.12%)
Jul 23, 2012
83.83
83.83
83.74
83.76
669,170
+0.07(+0.09%)
Jul 20, 2012
83.66
83.78
83.66
83.69
808,869
+0.12(+0.14%)
Jul 19, 2012
83.60
83.69
83.54
83.57
1,211,096
-0.07(-0.08%)
Jul 18, 2012
83.55
83.64
83.55
83.63
631,782
+0.16(+0.20%)
Jul 17, 2012
83.53
83.55
83.46
83.47
806,229
-0.03(-0.04%)
Jul 16, 2012
83.43
83.61
83.49
83.50
645,886
+0.07(+0.08%)
Jul 13, 2012
83.43
83.44
83.33
83.43
584,653
+0.03(+0.04%)
Jul 12, 2012
83.37
83.40
83.32
83.40
514,007
+0.15(+0.18%)
Jul 11, 2012
83.27
83.37
83.23
83.25
760,817
-0.01(-0.01%)
Jul 10, 2012
83.19
83.31
83.17
83.26
700,694
+0.04(+0.04%)
Jul 09, 2012
83.13
83.24
83.11
83.22
634,775
+0.16(+0.20%)
Jul 06, 2012
83.01
83.14
83.00
83.06
2,042,114
+0.06(+0.07%)
Jul 05, 2012
82.81
83.00
82.81
83.00
995,010
+0.22(+0.26%)
Jul 03, 2012
82.79
82.84
82.76
82.79
1,347,166
-0.06(-0.07%)
Jul 02, 2012
82.76
82.87
82.69
82.84
2,679,314
+0.16(+0.19%)
Jun 29, 2012
82.65
82.71
82.61
82.69
2,763,179
-0.11(-0.13%)
Jun 28, 2012
82.86
82.88
82.78
82.80
1,588,788
+0.10(+0.12%)
Jun 27, 2012
82.72
82.75
82.64
82.70
2,089,821
+0.04(+0.04%)
Jun 26, 2012
82.66
82.74
82.64
82.66
1,062,092
-0.09(-0.11%)
Jun 25, 2012
82.65
82.76
82.63
82.75
3,125,299
+0.26(+0.32%)
Jun 22, 2012
82.59
82.61
82.49
82.49
807,862
-0.12(-0.14%)
Jun 21, 2012
82.60
82.70
82.51
82.61
1,265,057
+0.11(+0.14%)
Jun 20, 2012
82.52
82.62
82.37
82.50
1,690,680
-0.13(-0.15%)
Jun 19, 2012
82.69
82.69
82.54
82.63
815,013
-0.10(-0.12%)
Jun 18, 2012
82.71
82.78
82.63
82.72
936,832
-0.02(-0.03%)
Jun 15, 2012
82.72
82.75
82.63
82.75
1,387,462
+0.19(+0.23%)
Jun 14, 2012
82.54
82.60
82.49
82.55
752,588
-0.06(-0.07%)
Jun 13, 2012
82.46
82.63
82.35
82.61
3,568,210
+0.22(+0.26%)
Jun 12, 2012
82.45
82.49
82.34
82.40
648,771
-0.07(-0.08%)
Jun 11, 2012
82.37
82.53
82.32
82.46
694,620
+0.07(+0.09%)
Jun 08, 2012
82.59
82.60
82.34
82.39
955,911
-0.04(-0.05%)
Jun 07, 2012
82.33
82.43
82.30
82.43
1,011,852
+0.13(+0.15%)
Jun 06, 2012
82.63
82.63
82.30
82.30
2,509,575
-0.25(-0.30%)
Jun 05, 2012
82.59
82.71
82.54
82.54
1,280,169
-0.17(-0.21%)
Jun 04, 2012
82.70
83.11
82.70
82.72
1,408,097
-0.19(-0.23%)
Jun 01, 2012
82.83
82.96
82.77
82.91
2,492,357
+0.21(+0.25%)
May 31, 2012
82.62
82.75
82.55
82.70
4,025,286
+0.24(+0.30%)
May 30, 2012
82.44
82.51
82.37
82.46
737,929
+0.27(+0.33%)
May 29, 2012
82.25
82.28
82.16
82.18
1,608,044
-0.04(-0.05%)
May 25, 2012
82.17
82.25
82.15
82.23
612,789
+0.13(+0.15%)
May 24, 2012
82.20
82.20
82.07
82.10
1,266,504
-0.07(-0.08%)
May 23, 2012
82.25
82.29
82.15
82.17
939,438
+0.10(+0.12%)
May 22, 2012
82.15
82.23
82.07
82.07
1,358,596
-0.20(-0.24%)
May 21, 2012
82.30
82.32
82.26
82.27
1,629,394
-0.01(-0.02%)
May 18, 2012
82.28
82.35
82.21
82.29
1,597,992
-0.02(-0.03%)
May 17, 2012
82.20
82.38
82.16
82.31
1,916,360
+0.05(+0.06%)
May 16, 2012
82.19
82.35
82.16
82.26
1,330,550
-0.01(-0.02%)
May 15, 2012
82.36
82.36
82.20
82.27
1,601,353
-0.04(-0.05%)
May 14, 2012
82.29
82.33
82.23
82.32
1,029,526
+0.19(+0.23%)
May 11, 2012
82.23
82.23
82.10
82.13
601,964
+0.06(+0.07%)
May 10, 2012
82.08
82.11
82.01
82.07
710,224
-0.08(-0.10%)
May 09, 2012
82.23
82.23
82.08
82.15
1,254,395
+0.02(+0.03%)
May 08, 2012
82.17
82.25
82.12
82.13
782,570
+0.06(+0.07%)
May 07, 2012
82.09
82.12
82.04
82.07
871,465
+0.03(+0.04%)
May 04, 2012
82.03
82.06
81.97
82.04
824,870
+0.08(+0.10%)
May 03, 2012
81.86
81.96
81.85
81.96
776,048
+0.09(+0.11%)
May 02, 2012
81.89
81.92
81.81
81.87
1,751,507
+0.08(+0.10%)
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
.