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
69.71
69.74
69.42
69.71
683,391
+0.31(+0.45%)
May 27, 2010
69.54
69.56
69.31
69.39
698,201
-0.67(-0.95%)
May 26, 2010
69.98
70.08
69.72
70.06
736,634
-0.14(-0.20%)
May 25, 2010
70.41
70.53
70.10
70.20
1,420,953
+0.24(+0.34%)
May 24, 2010
70.02
70.14
69.88
69.96
3,938,995
+0.00(+0.00%)
May 21, 2010
70.49
70.54
69.84
69.96
1,598,181
+0.04(+0.05%)
May 20, 2010
69.93
70.11
69.67
69.93
1,631,405
+0.67(+0.97%)
May 19, 2010
69.21
69.55
69.17
69.25
1,121,355
+0.06(+0.09%)
May 18, 2010
68.72
69.25
68.69
69.19
2,285,598
+0.50(+0.73%)
May 17, 2010
68.83
69.13
68.66
68.69
714,602
-0.15(-0.22%)
May 14, 2010
68.84
69.04
68.66
68.84
652,560
+0.44(+0.65%)
May 13, 2010
68.40
68.46
68.05
68.40
561,200
+0.19(+0.27%)
May 12, 2010
68.30
68.39
68.17
68.21
566,264
-0.17(-0.25%)
May 11, 2010
68.24
68.43
68.16
68.38
1,190,437
+0.08(+0.12%)
May 10, 2010
68.38
68.44
68.29
68.30
1,116,656
-0.52(-0.76%)
May 07, 2010
68.83
69.45
68.72
68.83
5,150,421
-0.20(-0.29%)
May 06, 2010
69.01
69.68
68.21
69.03
400
+0.54(+0.79%)
May 05, 2010
68.29
68.49
68.12
68.49
897,402
+0.49(+0.72%)
May 04, 2010
67.96
68.05
67.85
68.00
474,117
+0.46(+0.68%)
May 03, 2010
67.52
67.60
67.47
67.55
401,251
-0.18(-0.26%)
Apr 30, 2010
67.39
67.73
67.39
67.72
566,852
+0.41(+0.61%)
Apr 29, 2010
67.19
67.36
67.10
67.31
469,445
+0.11(+0.17%)
Apr 28, 2010
67.30
67.40
67.08
67.20
548,892
-0.34(-0.51%)
Apr 27, 2010
67.22
67.59
67.15
67.54
593,086
+0.63(+0.94%)
Apr 26, 2010
67.02
67.04
66.85
66.92
216,840
+0.04(+0.07%)
Apr 23, 2010
66.89
66.95
66.81
66.87
233,314
-0.19(-0.28%)
Apr 22, 2010
67.30
67.37
67.04
67.06
345,792
-0.16(-0.23%)
Apr 21, 2010
67.07
67.25
67.00
67.22
598,064
+0.22(+0.32%)
Apr 20, 2010
66.94
67.00
66.85
67.00
229,471
+0.03(+0.04%)
Apr 19, 2010
67.07
67.10
66.92
66.97
288,405
-0.16(-0.24%)
Apr 16, 2010
66.84
67.16
66.76
67.13
549,057
+0.40(+0.60%)
Apr 15, 2010
66.52
66.79
66.49
66.73
401,657
+0.11(+0.17%)
Apr 14, 2010
66.80
66.86
66.59
66.62
422,962
-0.18(-0.27%)
Apr 13, 2010
66.83
66.88
66.69
66.80
414,007
+0.13(+0.19%)
Apr 12, 2010
66.60
66.74
66.53
66.67
538,475
+0.18(+0.27%)
Apr 09, 2010
66.33
66.51
66.25
66.49
421,359
+0.07(+0.11%)
Apr 08, 2010
66.56
66.67
66.38
66.42
623,313
-0.07(-0.11%)
Apr 07, 2010
66.07
66.57
66.06
66.49
752,758
+0.41(+0.62%)
Apr 06, 2010
66.11
66.14
65.97
66.08
758,279
+0.19(+0.29%)
Apr 05, 2010
66.02
66.09
65.78
65.89
878,847
-0.60(-0.90%)
Apr 01, 2010
66.52
66.48
66.48
66.48
532,616
-0.14(-0.21%)
Mar 31, 2010
66.59
66.68
66.51
66.62
535,858
+0.16(+0.24%)
Mar 30, 2010
66.39
66.47
66.26
66.47
331,144
+0.07(+0.10%)
Mar 29, 2010
66.47
66.53
66.32
66.40
700,426
-0.10(-0.15%)
Mar 26, 2010
66.27
66.52
66.26
66.50
986,177
+0.16(+0.24%)
Mar 25, 2010
66.45
66.53
66.12
66.34
808,571
-0.25(-0.37%)
Mar 24, 2010
66.90
66.98
66.49
66.58
713,721
-0.67(-1.00%)
Mar 23, 2010
67.37
67.44
67.25
67.25
327,817
-0.14(-0.21%)
Mar 22, 2010
67.34
67.40
67.29
67.40
454,174
+0.22(+0.33%)
Mar 19, 2010
67.18
67.38
67.17
67.17
230,051
-0.09(-0.13%)
Mar 18, 2010
67.39
67.43
67.24
67.26
272,104
-0.18(-0.26%)
Mar 17, 2010
67.41
67.46
67.33
67.44
387,283
+0.08(+0.12%)
Mar 16, 2010
67.11
67.39
67.09
67.36
521,477
+0.26(+0.39%)
Mar 15, 2010
67.08
67.14
67.07
67.10
255,304
+0.00(+0.00%)
Mar 12, 2010
66.85
67.18
66.84
67.10
371,219
+0.10(+0.16%)
Mar 11, 2010
66.93
67.10
66.88
66.99
380,453
-0.06(-0.09%)
Mar 10, 2010
66.94
67.07
66.90
67.05
442,983
-0.11(-0.17%)
Mar 09, 2010
67.13
67.17
66.99
67.17
470,824
+0.17(+0.26%)
Mar 08, 2010
67.00
67.05
66.97
66.99
537,096
-0.18(-0.27%)
Mar 05, 2010
67.22
67.24
67.03
67.17
738,729
-0.32(-0.47%)
Mar 04, 2010
67.34
67.57
67.27
67.49
579,041
+0.12(+0.18%)
Mar 03, 2010
67.30
67.41
67.22
67.37
640,334
-0.07(-0.10%)
Mar 02, 2010
67.26
67.46
67.23
67.44
561,367
+0.04(+0.06%)
Mar 01, 2010
67.41
67.46
67.29
67.40
629,461
+0.07(+0.11%)
Feb 26, 2010
67.27
67.49
67.27
67.33
821,435
+0.10(+0.15%)
Feb 25, 2010
67.24
67.27
67.13
67.23
345,648
+0.24(+0.37%)
Feb 24, 2010
66.97
67.10
66.85
66.98
531,034
+0.04(+0.06%)
Feb 23, 2010
66.52
66.98
66.50
66.95
750,528
+0.50(+0.76%)
Feb 22, 2010
66.40
66.50
66.38
66.44
470,944
-0.05(-0.08%)
Feb 19, 2010
66.41
66.49
66.26
66.49
711,068
+0.04(+0.06%)
Feb 18, 2010
66.74
66.74
66.30
66.46
638,797
-0.24(-0.36%)
Feb 17, 2010
66.88
66.98
66.58
66.70
482,161
-0.36(-0.53%)
Feb 16, 2010
66.77
67.08
66.75
67.05
236,173
+0.15(+0.22%)
Feb 12, 2010
66.96
66.90
66.90
66.90
296,075
+0.16(+0.23%)
Feb 11, 2010
66.84
66.84
66.57
66.75
669,223
-0.08(-0.12%)
Feb 10, 2010
67.12
67.16
66.73
66.83
668,357
-0.19(-0.28%)
Feb 09, 2010
67.20
67.36
67.00
67.01
648,141
-0.36(-0.54%)
Feb 08, 2010
67.32
67.39
67.23
67.38
346,920
-0.06(-0.09%)
Feb 05, 2010
67.18
67.56
67.13
67.44
935,659
+0.22(+0.32%)
Feb 04, 2010
66.96
67.25
66.96
67.22
678,045
+0.55(+0.82%)
Feb 03, 2010
66.80
66.85
66.65
66.67
586,274
-0.32(-0.48%)
Feb 02, 2010
66.91
67.00
66.89
66.99
573,750
+0.11(+0.17%)
Feb 01, 2010
67.01
67.01
66.81
66.88
854,413
-0.23(-0.34%)
Jan 29, 2010
66.79
67.11
66.70
67.11
536,115
+0.26(+0.39%)
Jan 28, 2010
66.66
66.93
66.66
66.85
429,861
-0.02(-0.03%)
Jan 27, 2010
67.07
67.19
66.82
66.87
462,241
-0.16(-0.23%)
Jan 26, 2010
67.10
67.12
66.90
67.03
662,985
+0.13(+0.20%)
Jan 25, 2010
66.90
66.99
66.89
66.90
2,296,098
-0.15(-0.22%)
Jan 22, 2010
66.93
67.10
66.91
67.04
368,767
+0.06(+0.09%)
Jan 21, 2010
66.65
67.04
66.64
66.99
471,848
+0.24(+0.37%)
Jan 20, 2010
66.70
66.83
66.69
66.74
309,213
+0.23(+0.34%)
Jan 19, 2010
66.49
66.56
66.38
66.51
556,559
-0.12(-0.18%)
Jan 15, 2010
66.58
66.63
66.63
66.63
580,057
+0.30(+0.45%)
Jan 14, 2010
66.22
66.42
66.14
66.33
691,476
+0.31(+0.47%)
Jan 13, 2010
66.21
66.35
66.00
66.02
380,962
-0.32(-0.48%)
Jan 12, 2010
66.30
66.39
66.21
66.34
544,621
+0.47(+0.72%)
Jan 11, 2010
65.86
65.96
65.80
65.87
883,206
+0.04(+0.07%)
Jan 08, 2010
65.95
65.96
65.72
65.82
516,855
+0.08(+0.12%)
Jan 07, 2010
65.76
65.89
65.71
65.74
528,271
+0.00(+0.00%)
Jan 06, 2010
65.96
66.00
65.69
65.74
493,863
-0.27(-0.40%)
Jan 05, 2010
65.90
66.11
65.90
66.01
2,091,402
+0.29(+0.44%)
Jan 04, 2010
65.66
65.82
65.58
65.72
836,658
+0.16(+0.25%)
Dec 31, 2009
65.55
65.56
65.56
65.56
411,256
-0.32(-0.48%)
Dec 30, 2009
65.79
65.90
65.71
65.87
639,345
+0.12(+0.18%)
Dec 29, 2009
65.66
65.80
65.58
65.76
579,392
+0.05(+0.08%)
Dec 28, 2009
65.82
65.83
65.70
65.71
1,596,559
-0.18(-0.27%)
Dec 24, 2009
66.08
66.12
65.88
65.88
216,422
-0.24(-0.36%)
Dec 23, 2009
66.28
66.43
66.11
66.12
474,780
-0.03(-0.04%)
Dec 22, 2009
66.26
66.29
66.10
66.15
495,469
-0.30(-0.45%)
Dec 21, 2009
66.83
66.84
66.41
66.45
824,253
-0.69(-1.03%)
Dec 18, 2009
67.32
67.43
67.11
67.13
699,525
-0.33(-0.49%)
Dec 17, 2009
67.26
67.47
67.13
67.47
633,528
+0.59(+0.89%)
Dec 16, 2009
66.99
67.11
66.80
66.87
1,029,141
+0.00(+0.00%)
Dec 15, 2009
66.82
66.94
66.74
66.87
440,530
-0.21(-0.32%)
Dec 14, 2009
67.20
67.20
67.06
67.09
263,692
+0.00(+0.00%)
Dec 11, 2009
67.19
67.19
66.95
67.09
613,487
-0.33(-0.49%)
Dec 10, 2009
67.52
67.54
67.22
67.42
571,944
-0.23(-0.34%)
Dec 09, 2009
67.81
67.93
67.61
67.65
975,473
-0.13(-0.20%)
Dec 08, 2009
67.88
67.98
67.70
67.78
678,684
+0.24(+0.35%)
Dec 07, 2009
67.38
67.61
67.36
67.55
539,292
+0.19(+0.27%)
Dec 04, 2009
67.30
67.44
67.18
67.36
1,022,538
-0.50(-0.74%)
Dec 03, 2009
67.78
67.91
67.76
67.87
626,282
-0.32(-0.47%)
Dec 02, 2009
68.27
68.38
68.09
68.18
626,816
-0.14(-0.21%)
Dec 01, 2009
68.52
68.56
68.30
68.32
715,665
-0.53(-0.77%)
Nov 30, 2009
68.72
68.90
68.61
68.86
546,016
+0.11(+0.16%)
Nov 27, 2009
68.74
68.81
68.61
68.75
556,988
+0.31(+0.45%)
Nov 25, 2009
68.15
68.47
68.06
68.44
582,814
+0.23(+0.34%)
Nov 24, 2009
68.00
68.27
67.93
68.21
1,018,649
+0.35(+0.51%)
Nov 23, 2009
67.78
67.89
67.67
67.86
682,587
-0.10(-0.14%)
Nov 20, 2009
68.00
68.06
67.85
67.95
411,105
-0.01(-0.01%)
Nov 19, 2009
67.97
68.14
67.90
67.96
511,039
+0.08(+0.12%)
Nov 18, 2009
67.94
68.01
67.79
67.88
385,557
-0.17(-0.25%)
Nov 17, 2009
67.85
68.10
67.78
68.05
683,793
+0.15(+0.22%)
Nov 16, 2009
67.67
67.99
67.61
67.90
695,624
+0.36(+0.54%)
Nov 13, 2009
67.50
67.56
67.39
67.54
309,810
+0.05(+0.08%)
Nov 12, 2009
67.31
67.51
67.05
67.49
506,062
+0.02(+0.03%)
Nov 11, 2009
67.48
67.64
67.37
67.47
372,367
+0.19(+0.29%)
Nov 10, 2009
67.39
67.45
67.15
67.27
706,729
+0.05(+0.08%)
Nov 09, 2009
67.16
67.31
67.14
67.22
718,203
+0.03(+0.04%)
Nov 06, 2009
67.15
67.21
66.91
67.19
442,303
+0.20(+0.30%)
Nov 05, 2009
66.90
67.04
66.81
66.99
199,445
+0.01(+0.02%)
Nov 04, 2009
66.95
67.11
66.76
66.98
672,554
-0.19(-0.28%)
Nov 03, 2009
67.50
67.50
67.04
67.16
477,013
-0.16(-0.23%)
Nov 02, 2009
67.54
67.54
67.25
67.32
906,942
-0.75(-1.10%)
Oct 30, 2009
67.76
68.07
67.74
68.07
810,945
+0.50(+0.74%)
Oct 29, 2009
67.70
67.73
67.39
67.56
474,541
-0.33(-0.48%)
Oct 28, 2009
67.69
68.03
67.66
67.89
924,429
+0.21(+0.31%)
Oct 27, 2009
67.24
67.70
67.24
67.68
905,104
+0.58(+0.86%)
Oct 26, 2009
67.35
67.41
67.06
67.10
1,030,493
-0.39(-0.57%)
Oct 23, 2009
67.58
67.62
67.48
67.49
574,064
-0.33(-0.49%)
Oct 22, 2009
67.73
67.95
67.71
67.82
569,277
-0.20(-0.29%)
Oct 21, 2009
67.97
68.03
67.76
68.02
549,144
-0.16(-0.23%)
Oct 20, 2009
68.23
68.30
68.14
68.18
865,939
+0.16(+0.23%)
Oct 19, 2009
67.79
68.02
67.75
68.02
658,152
+0.10(+0.15%)
Oct 16, 2009
67.74
67.92
67.58
67.92
1,034,210
+0.31(+0.46%)
Oct 15, 2009
67.56
67.89
67.50
67.61
1,116,451
-0.22(-0.33%)
Oct 14, 2009
67.90
68.07
67.71
67.83
707,269
-0.47(-0.68%)
Oct 13, 2009
68.26
68.34
68.13
68.30
661,076
+0.16(+0.23%)
Oct 12, 2009
68.00
68.23
67.92
68.14
628,077
+0.20(+0.29%)
Oct 09, 2009
68.27
68.40
67.79
67.94
734,898
-0.66(-0.96%)
Oct 08, 2009
68.94
68.96
68.52
68.60
570,492
-0.25(-0.37%)
Oct 07, 2009
68.67
68.92
68.65
68.85
364,123
+0.44(+0.64%)
Oct 06, 2009
68.55
68.58
68.40
68.41
516,653
-0.22(-0.32%)
Oct 05, 2009
68.84
68.86
68.59
68.64
688,042
-0.01(-0.01%)
Oct 02, 2009
68.97
68.98
68.58
68.64
1,265,741
-0.03(-0.04%)
Oct 01, 2009
68.41
68.78
68.31
68.67
2,382,364
+0.33(+0.48%)
Sep 30, 2009
68.23
68.43
68.19
68.35
906,672
+0.05(+0.08%)
Sep 29, 2009
68.15
68.40
68.07
68.30
373,445
+0.16(+0.24%)
Sep 28, 2009
68.15
68.39
68.11
68.13
694,559
-0.07(-0.11%)
Sep 25, 2009
67.98
68.23
67.83
68.21
613,578
+0.27(+0.40%)
Sep 24, 2009
67.78
68.02
67.69
67.93
677,306
+0.19(+0.27%)
Sep 23, 2009
67.44
67.78
67.26
67.75
1,073,635
+0.15(+0.22%)
Sep 22, 2009
67.37
67.60
67.36
67.60
592,989
+0.18(+0.26%)
Sep 21, 2009
67.58
67.72
67.33
67.42
834,051
-0.04(-0.07%)
Sep 18, 2009
67.62
67.73
67.36
67.47
1,230,024
-0.36(-0.53%)
Sep 17, 2009
67.54
67.84
67.33
67.83
1,144,002
+0.41(+0.61%)
Sep 16, 2009
67.64
67.67
67.32
67.41
1,004,341
-0.13(-0.20%)
Sep 15, 2009
67.42
67.68
67.42
67.55
959,651
-0.14(-0.21%)
Sep 14, 2009
67.90
67.99
67.65
67.69
644,777
-0.40(-0.58%)
Sep 11, 2009
68.18
68.41
68.04
68.09
1,783,265
+0.20(+0.29%)
Sep 10, 2009
67.64
68.13
67.61
67.89
847,185
+0.50(+0.75%)
Sep 09, 2009
67.23
67.40
67.08
67.39
768,063
+0.06(+0.09%)
Sep 08, 2009
67.33
67.65
67.30
67.33
552,238
-0.16(-0.23%)
Sep 04, 2009
67.85
67.94
67.46
67.48
704,583
-0.41(-0.60%)
Sep 03, 2009
67.95
68.10
67.87
67.89
332,980
-0.24(-0.36%)
Sep 02, 2009
67.86
68.17
67.78
68.13
516,110
+0.37(+0.55%)
Sep 01, 2009
67.43
67.91
67.32
67.76
627,649
-0.01(-0.02%)
Aug 31, 2009
67.64
67.85
67.53
67.78
653,713
+0.20(+0.30%)
Aug 28, 2009
67.28
67.62
67.23
67.58
410,166
+0.16(+0.23%)
Aug 27, 2009
67.40
67.67
67.34
67.42
511,723
-0.19(-0.27%)
Aug 26, 2009
67.58
67.65
67.44
67.61
296,684
+0.09(+0.13%)
Aug 25, 2009
67.28
67.58
67.13
67.52
426,721
+0.18(+0.26%)
Aug 24, 2009
66.77
67.36
66.76
67.34
498,791
+0.41(+0.62%)
Aug 21, 2009
67.56
67.61
66.90
66.93
588,014
-0.69(-1.02%)
Aug 20, 2009
67.51
67.65
67.31
67.61
733,619
+0.18(+0.26%)
Aug 19, 2009
67.65
67.67
67.29
67.44
669,521
+0.25(+0.37%)
Aug 18, 2009
67.43
67.44
67.17
67.19
695,543
-0.17(-0.25%)
Aug 17, 2009
67.24
67.46
67.22
67.36
774,234
+0.39(+0.59%)
Aug 14, 2009
66.91
67.31
66.90
66.96
939,256
+0.21(+0.31%)
Aug 13, 2009
66.44
66.88
66.37
66.76
830,651
+0.52(+0.78%)
Aug 12, 2009
66.48
66.53
65.96
66.24
844,224
-0.18(-0.28%)
Aug 11, 2009
66.21
66.42
66.14
66.42
442,343
+0.46(+0.70%)
Aug 10, 2009
65.62
65.99
65.56
65.96
2,010,523
+0.42(+0.64%)
Aug 07, 2009
65.60
65.68
65.46
65.54
685,428
-0.44(-0.66%)
Aug 06, 2009
65.95
66.22
65.83
65.98
420,576
+0.00(+0.00%)
Aug 05, 2009
66.06
66.56
65.95
65.98
532,263
-0.38(-0.57%)
Aug 04, 2009
66.72
66.77
66.11
66.36
745,231
-0.20(-0.30%)
Aug 03, 2009
66.87
66.89
66.37
66.56
613,160
-0.90(-1.34%)
Jul 31, 2009
67.07
67.51
66.93
67.46
853,792
+0.67(+1.01%)
Jul 30, 2009
66.39
66.82
66.26
66.79
496,468
+0.27(+0.40%)
Jul 29, 2009
66.77
66.79
66.26
66.52
358,362
+0.04(+0.07%)
Jul 28, 2009
66.47
66.83
66.28
66.47
404,499
+0.13(+0.20%)
Jul 27, 2009
66.22
66.46
66.13
66.34
441,618
-0.31(-0.47%)
Jul 24, 2009
66.48
66.68
66.47
66.65
395,085
+0.14(+0.21%)
Jul 23, 2009
67.16
67.17
66.38
66.51
700,155
-0.65(-0.97%)
Jul 22, 2009
67.48
67.48
67.07
67.16
403,100
-0.40(-0.59%)
Jul 21, 2009
66.66
67.61
66.65
67.56
1,132,009
+0.75(+1.12%)
Jul 20, 2009
66.41
67.04
66.38
66.82
453,229
+0.24(+0.37%)
Jul 17, 2009
66.73
66.87
66.57
66.57
832,382
-0.45(-0.67%)
Jul 16, 2009
67.07
67.25
66.98
67.02
263,281
+0.40(+0.60%)
Jul 15, 2009
67.14
67.20
66.62
66.62
965,383
-0.87(-1.29%)
Jul 14, 2009
67.56
67.75
67.39
67.50
1,273,132
-0.45(-0.66%)
Jul 13, 2009
68.21
68.21
67.89
67.95
442,424
-0.24(-0.36%)
Jul 10, 2009
68.04
68.33
67.94
68.19
540,888
+0.42(+0.62%)
Jul 09, 2009
67.78
67.88
67.52
67.77
903,986
-0.40(-0.59%)
Jul 08, 2009
67.45
68.28
67.39
68.17
890,490
+0.78(+1.15%)
Jul 07, 2009
67.02
67.40
67.02
67.39
1,002,174
+0.27(+0.40%)
Jul 06, 2009
66.97
67.16
66.90
67.13
638,103
+0.04(+0.07%)
Jul 02, 2009
66.99
67.24
66.99
67.08
583,429
+0.22(+0.33%)
Jul 01, 2009
66.63
66.86
66.50
66.86
532,612
-0.23(-0.34%)
Jun 30, 2009
66.93
67.32
66.83
67.09
822,697
-0.18(-0.26%)
Jun 29, 2009
67.31
67.40
67.13
67.27
1,220,601
+0.14(+0.21%)
Jun 26, 2009
67.09
67.26
66.96
67.13
356,346
+0.09(+0.13%)
Jun 25, 2009
66.41
67.04
66.40
67.04
1,068,550
+0.83(+1.25%)
Jun 24, 2009
66.50
66.83
66.21
66.21
929,271
-0.25(-0.38%)
Jun 23, 2009
66.27
66.56
66.17
66.46
665,079
+0.21(+0.32%)
Jun 22, 2009
66.16
66.33
66.08
66.25
1,645,987
+0.36(+0.54%)
Jun 19, 2009
65.49
65.91
65.44
65.89
1,149,893
+0.30(+0.46%)
Jun 18, 2009
66.02
66.17
65.51
65.59
1,372,301
-0.81(-1.21%)
Jun 17, 2009
66.59
66.89
66.39
66.39
803,784
-0.18(-0.27%)
Jun 16, 2009
66.18
66.59
66.07
66.57
544,520
+0.37(+0.56%)
Jun 15, 2009
66.16
66.31
66.08
66.20
718,283
+0.30(+0.45%)
Jun 12, 2009
65.65
66.07
65.65
65.91
822,052
+0.35(+0.53%)
Jun 11, 2009
65.10
65.82
64.98
65.56
1,055,935
+0.44(+0.68%)
Jun 10, 2009
65.31
65.47
64.89
65.11
1,900,828
-0.39(-0.60%)
Jun 09, 2009
65.52
65.70
65.33
65.51
1,523,157
+0.28(+0.43%)
Jun 08, 2009
65.58
65.68
65.17
65.22
1,534,943
-0.33(-0.51%)
Jun 05, 2009
65.62
65.96
65.42
65.56
1,721,582
-0.66(-0.99%)
Jun 04, 2009
66.58
66.66
66.11
66.22
798,793
-0.78(-1.16%)
Jun 03, 2009
66.80
67.07
66.70
66.99
768,634
+0.41(+0.61%)
Jun 02, 2009
66.53
66.62
66.19
66.59
2,572,866
+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
.