US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 73.85 73.87 73.66 73.80 1,526,985 +0.01(+0.01%)
Jun 29, 2010 73.75 73.81 73.62 73.80 681,462 +0.36(+0.49%)
Jun 25, 2010 73.44 73.49 73.27 73.44 746,544 +0.10(+0.14%)
Jun 24, 2010 73.49 73.55 73.28 73.34 1,180,341 -0.06(-0.08%)
Jun 23, 2010 73.19 73.45 73.19 73.40 485,525 +0.19(+0.25%)
Jun 22, 2010 73.14 73.26 73.03 73.21 813,888 +0.08(+0.10%)
Jun 21, 2010 72.92 73.14 72.82 73.14 1,011,416 +0.16(+0.22%)
Jun 18, 2010 72.98 73.18 72.96 72.98 921,296 -0.12(-0.16%)
Jun 17, 2010 72.91 73.19 72.91 73.10 1,127,751 +0.17(+0.24%)
Jun 16, 2010 72.75 72.94 72.75 72.92 950,508 +0.11(+0.15%)
Jun 15, 2010 72.85 72.91 72.70 72.81 1,282,808 +0.00(+0.00%)
Jun 14, 2010 72.70 72.81 72.57 72.81 872,151 +0.10(+0.14%)
Jun 11, 2010 72.70 72.87 72.65 72.71 642,198 +0.04(+0.06%)
Jun 10, 2010 72.78 72.83 72.63 72.67 225 -0.22(-0.30%)
Jun 09, 2010 72.81 72.92 72.72 72.89 783,198 +0.04(+0.06%)
Jun 08, 2010 72.92 72.97 72.85 72.85 924,715 -0.08(-0.11%)
Jun 07, 2010 72.65 72.94 72.65 72.93 606,033 +0.21(+0.29%)
Jun 04, 2010 72.72 72.82 72.61 72.72 1,984,019 +0.19(+0.26%)
Jun 03, 2010 72.48 72.61 72.41 72.53 1,789,202 -0.03(-0.05%)
Jun 02, 2010 72.66 72.69 72.56 72.57 1,804,227 -0.08(-0.10%)
Jun 01, 2010 72.48 72.68 72.46 72.64 2,495,686 +0.12(+0.17%)
May 28, 2010 72.52 72.59 72.43 72.52 960,397 +0.08(+0.10%)
May 27, 2010 72.49 72.49 72.29 72.45 1,563,184 -0.17(-0.24%)
May 26, 2010 72.66 72.68 72.51 72.62 1,291,919 -0.08(-0.11%)
May 25, 2010 72.79 72.91 72.67 72.70 1,682,987 +0.09(+0.12%)
May 24, 2010 72.65 72.72 72.60 72.61 1,927,877 -0.04(-0.06%)
May 21, 2010 72.56 72.70 72.42 72.65 1,527,859 +0.31(+0.43%)
May 20, 2010 72.42 72.45 72.24 72.34 158 -0.06(-0.09%)
May 19, 2010 72.39 72.47 72.27 72.41 841,453 +0.03(+0.05%)
May 18, 2010 72.23 72.41 72.14 72.37 834,266 +0.25(+0.34%)
May 17, 2010 72.12 72.37 72.07 72.12 456,012 -0.05(-0.08%)
May 14, 2010 72.18 72.28 72.02 72.18 853,506 +0.26(+0.36%)
May 13, 2010 71.95 71.98 71.80 71.92 514,020 +0.10(+0.14%)
May 12, 2010 71.81 71.89 71.74 71.82 621,801 -0.08(-0.11%)
May 11, 2010 71.76 71.90 71.70 71.89 1,260 +0.27(+0.37%)
May 10, 2010 71.72 71.77 71.61 71.62 1,710,545 -0.01(-0.01%)
May 07, 2010 72.10 72.38 71.62 71.63 2,063,037 -0.32(-0.44%)
May 06, 2010 71.97 72.44 71.84 71.95 6,257 +0.00(+0.00%)
May 05, 2010 71.91 71.96 71.84 71.95 965,506 +0.05(+0.07%)
May 04, 2010 71.86 71.91 71.73 71.90 1,005,975 +0.29(+0.40%)
May 03, 2010 71.62 71.68 71.52 71.61 930,759 -0.14(-0.19%)
Apr 30, 2010 71.47 71.79 71.47 71.75 1,345,180 +0.31(+0.43%)
Apr 29, 2010 71.42 71.50 71.36 71.44 968,213 +0.03(+0.04%)
Apr 28, 2010 71.42 71.52 71.34 71.41 1,358,997 -0.11(-0.15%)
Apr 27, 2010 71.39 71.63 71.38 71.52 1,390,168 +0.23(+0.32%)
Apr 26, 2010 71.34 71.40 71.27 71.29 858,324 -0.01(-0.01%)
Apr 23, 2010 71.27 71.33 71.23 71.30 703,152 -0.09(-0.12%)
Apr 22, 2010 71.51 71.58 71.33 71.39 956,134 -0.14(-0.20%)
Apr 21, 2010 71.41 71.53 71.36 71.53 1,092,838 +0.12(+0.17%)
Apr 20, 2010 71.29 71.41 71.27 71.41 953,460 +0.12(+0.16%)
Apr 19, 2010 71.42 71.48 71.28 71.29 1,124,979 -0.13(-0.18%)
Apr 16, 2010 71.34 71.48 71.29 71.42 700,650 +0.11(+0.15%)
Apr 15, 2010 71.16 71.32 71.06 71.31 1,224,679 +0.13(+0.18%)
Apr 14, 2010 71.24 71.31 71.12 71.18 750,661 -0.08(-0.12%)
Apr 13, 2010 71.22 71.29 71.17 71.27 995,454 +0.12(+0.16%)
Apr 12, 2010 71.07 71.16 71.00 71.15 696,541 +0.16(+0.23%)
Apr 09, 2010 70.94 71.01 70.86 70.99 605,523 +0.08(+0.11%)
Apr 08, 2010 71.07 71.10 70.89 70.91 594,524 -0.07(-0.10%)
Apr 07, 2010 70.73 70.98 70.73 70.98 1,091,506 +0.30(+0.43%)
Apr 06, 2010 70.64 70.77 70.64 70.68 1,366,560 +0.05(+0.08%)
Apr 05, 2010 70.86 70.86 70.54 70.62 1,241,597 -0.40(-0.57%)
Apr 01, 2010 71.01 71.03 71.03 71.03 2,026,451 -0.03(-0.04%)
Mar 31, 2010 71.03 71.15 71.02 71.05 1,185,343 +0.04(+0.06%)
Mar 30, 2010 71.00 71.05 70.93 71.01 675,277 +0.03(+0.04%)
Mar 29, 2010 71.09 71.09 70.94 70.99 703,790 -0.08(-0.12%)
Mar 26, 2010 70.90 71.09 70.89 71.07 1,834,681 +0.12(+0.16%)
Mar 25, 2010 71.07 71.08 70.82 70.95 2,077,492 -0.18(-0.26%)
Mar 24, 2010 71.37 71.37 71.07 71.14 883,771 -0.36(-0.51%)
Mar 23, 2010 71.46 71.56 71.46 71.50 1,064,141 +0.01(+0.02%)
Mar 22, 2010 71.51 71.54 71.43 71.48 772,353 +0.05(+0.08%)
Mar 19, 2010 71.44 71.50 71.39 71.43 569,753 -0.05(-0.08%)
Mar 18, 2010 71.54 71.54 71.46 71.48 906,542 -0.06(-0.09%)
Mar 17, 2010 71.46 71.58 71.46 71.54 970,954 +0.05(+0.08%)
Mar 16, 2010 71.35 71.52 71.32 71.49 744,481 +0.13(+0.18%)
Mar 15, 2010 71.33 71.37 71.33 71.36 1,220,885 +0.09(+0.13%)
Mar 12, 2010 71.25 71.35 71.19 71.27 1,252,588 +0.00(+0.00%)
Mar 11, 2010 71.24 71.33 71.20 71.27 792,119 +0.00(+0.00%)
Mar 10, 2010 71.18 71.27 71.18 71.27 750,809 -0.05(-0.07%)
Mar 09, 2010 71.34 71.35 71.24 71.31 1,672,007 +0.08(+0.11%)
Mar 08, 2010 71.18 71.24 71.12 71.23 2,679,337 +0.05(+0.07%)
Mar 05, 2010 71.26 71.26 71.09 71.18 1,550,696 -0.14(-0.19%)
Mar 04, 2010 71.15 71.35 71.15 71.32 1,147,713 +0.13(+0.18%)
Mar 03, 2010 71.12 71.22 71.11 71.19 722,382 +0.00(+0.00%)
Mar 02, 2010 71.11 71.22 71.11 71.19 969,649 +0.03(+0.04%)
Mar 01, 2010 71.16 71.24 71.09 71.16 906,293 +0.10(+0.15%)
Feb 26, 2010 71.04 71.14 71.04 71.06 968,791 +0.01(+0.02%)
Feb 25, 2010 71.01 71.04 70.85 71.04 968,997 +0.14(+0.19%)
Feb 24, 2010 70.91 70.97 70.81 70.91 797,351 +0.08(+0.11%)
Feb 23, 2010 70.64 70.87 70.64 70.83 793,447 +0.25(+0.36%)
Feb 22, 2010 70.62 70.70 70.55 70.58 1,648,573 -0.12(-0.17%)
Feb 19, 2010 70.53 70.70 70.49 70.70 737,656 +0.05(+0.08%)
Feb 18, 2010 70.69 70.77 70.53 70.64 588,491 -0.03(-0.04%)
Feb 17, 2010 70.86 70.87 70.64 70.67 749,029 -0.22(-0.31%)
Feb 16, 2010 70.72 70.92 70.68 70.89 871,992 +0.18(+0.25%)
Feb 12, 2010 70.86 70.71 70.71 70.71 744,495 +0.01(+0.02%)
Feb 11, 2010 70.73 70.77 70.58 70.70 805,199 -0.12(-0.17%)
Feb 10, 2010 70.98 71.02 70.73 70.81 674,108 -0.16(-0.23%)
Feb 09, 2010 70.98 71.13 70.94 70.98 1,040,066 -0.13(-0.18%)
Feb 08, 2010 71.04 71.11 70.92 71.11 968,433 +0.14(+0.19%)
Feb 05, 2010 70.99 71.20 70.89 70.97 1,143,819 +0.03(+0.04%)
Feb 04, 2010 70.89 71.05 70.85 70.94 875,597 +0.17(+0.24%)
Feb 03, 2010 70.79 70.87 70.62 70.77 3,001,713 -0.13(-0.18%)
Feb 02, 2010 70.83 70.92 70.83 70.90 910,434 +0.08(+0.12%)
Feb 01, 2010 70.94 70.97 70.79 70.82 737,331 -0.10(-0.14%)
Jan 29, 2010 70.71 70.97 70.69 70.92 1,104,541 +0.16(+0.23%)
Jan 28, 2010 70.75 70.86 70.71 70.75 944,738 -0.06(-0.09%)
Jan 27, 2010 70.80 70.96 70.77 70.82 912,306 -0.05(-0.08%)
Jan 26, 2010 70.92 70.96 70.80 70.87 1,900,831 +0.09(+0.12%)
Jan 25, 2010 70.81 70.81 70.65 70.78 758,737 -0.01(-0.01%)
Jan 22, 2010 70.73 70.91 70.71 70.79 629,513 +0.04(+0.06%)
Jan 21, 2010 70.73 70.92 70.66 70.75 797,038 +0.02(+0.03%)
Jan 20, 2010 70.66 70.75 70.61 70.73 906,312 +0.18(+0.26%)
Jan 19, 2010 70.61 70.65 70.48 70.54 1,113,705 -0.11(-0.16%)
Jan 15, 2010 70.68 70.66 70.66 70.66 848,944 +0.13(+0.19%)
Jan 14, 2010 70.46 70.60 70.39 70.52 735,628 +0.18(+0.26%)
Jan 13, 2010 70.54 70.59 70.33 70.34 783,335 -0.30(-0.42%)
Jan 12, 2010 70.39 70.64 70.36 70.64 2,683,389 +0.45(+0.64%)
Jan 11, 2010 70.24 70.29 70.15 70.19 1,009,919 -0.05(-0.08%)
Jan 08, 2010 70.39 70.39 70.17 70.25 608,324 +0.04(+0.06%)
Jan 07, 2010 70.25 70.28 70.12 70.21 1,041,362 -0.08(-0.12%)
Jan 06, 2010 70.36 70.36 70.08 70.29 1,053,929 -0.04(-0.06%)
Jan 05, 2010 70.22 70.36 70.15 70.33 738,444 +0.32(+0.45%)
Jan 04, 2010 69.98 70.08 69.90 70.01 1,457,768 +0.08(+0.12%)
Dec 31, 2009 69.83 69.93 69.93 69.93 961,832 -0.09(-0.13%)
Dec 30, 2009 70.00 70.02 69.85 70.02 784,936 +0.18(+0.25%)
Dec 29, 2009 69.87 69.94 69.80 69.84 1,230,396 +0.08(+0.12%)
Dec 28, 2009 70.12 70.20 69.73 69.76 5,118,246 -0.43(-0.61%)
Dec 24, 2009 70.19 70.26 70.09 70.18 575,200 -0.12(-0.17%)
Dec 23, 2009 70.33 70.41 70.27 70.30 871,739 +0.03(+0.04%)
Dec 22, 2009 70.36 70.39 70.19 70.28 901,857 -0.33(-0.47%)
Dec 21, 2009 70.72 70.74 70.47 70.61 930,151 -0.17(-0.24%)
Dec 18, 2009 70.83 70.95 70.77 70.78 778,274 +0.00(+0.00%)
Dec 17, 2009 70.81 70.85 70.69 70.78 712,816 +0.11(+0.16%)
Dec 16, 2009 70.62 70.76 70.61 70.66 768,055 +0.13(+0.18%)
Dec 15, 2009 70.58 70.65 70.51 70.53 703,263 -0.20(-0.28%)
Dec 14, 2009 70.76 70.78 70.70 70.73 626,429 +0.04(+0.06%)
Dec 11, 2009 70.77 70.78 70.65 70.69 765,346 -0.17(-0.24%)
Dec 10, 2009 70.86 70.91 70.75 70.86 788,909 -0.05(-0.08%)
Dec 09, 2009 71.01 71.08 70.88 70.91 673,570 -0.07(-0.10%)
Dec 08, 2009 71.05 71.14 70.97 70.99 1,048,223 +0.09(+0.13%)
Dec 07, 2009 70.85 70.95 70.78 70.89 826,003 +0.07(+0.10%)
Dec 04, 2009 70.72 70.88 70.59 70.83 1,839,758 -0.14(-0.20%)
Dec 03, 2009 70.91 70.97 70.79 70.97 1,102,188 +0.01(+0.01%)
Dec 02, 2009 71.08 71.12 70.91 70.96 710,747 -0.14(-0.19%)
Dec 01, 2009 71.18 71.23 71.06 71.10 1,167,337 -0.17(-0.24%)
Nov 30, 2009 71.13 71.27 70.94 71.27 939,457 +0.12(+0.17%)
Nov 27, 2009 70.92 71.15 70.91 71.15 270,953 +0.06(+0.09%)
Nov 25, 2009 70.99 71.09 70.91 71.09 620,982 +0.07(+0.09%)
Nov 24, 2009 70.89 71.02 70.73 71.02 754,288 +0.21(+0.29%)
Nov 23, 2009 70.74 70.82 70.66 70.81 698,783 -0.01(-0.02%)
Nov 20, 2009 70.82 70.84 70.73 70.82 627,313 +0.03(+0.04%)
Nov 19, 2009 70.83 70.87 70.70 70.80 584,447 +0.07(+0.10%)
Nov 18, 2009 70.84 70.95 70.64 70.72 784,134 -0.15(-0.21%)
Nov 17, 2009 70.75 70.87 70.71 70.87 1,011,807 +0.06(+0.09%)
Nov 16, 2009 70.59 70.91 70.59 70.81 712,560 +0.17(+0.24%)
Nov 13, 2009 70.53 70.64 70.43 70.64 605,732 +0.07(+0.11%)
Nov 12, 2009 70.39 70.57 70.27 70.57 752,834 +0.14(+0.20%)
Nov 11, 2009 70.37 70.58 70.35 70.43 757,009 +0.03(+0.04%)
Nov 10, 2009 70.44 70.49 70.31 70.40 689,693 +0.02(+0.03%)
Nov 09, 2009 70.34 70.42 70.27 70.38 756,290 +0.09(+0.13%)
Nov 06, 2009 70.20 70.35 70.16 70.29 646,691 +0.06(+0.09%)
Nov 05, 2009 70.04 70.26 69.83 70.23 1,335,025 +0.18(+0.26%)
Nov 04, 2009 70.20 70.31 70.04 70.04 728,643 -0.11(-0.16%)
Nov 03, 2009 70.31 70.38 70.15 70.16 1,016,469 -0.09(-0.13%)
Nov 02, 2009 70.41 70.44 70.20 70.25 1,539,412 -0.11(-0.16%)
Oct 30, 2009 70.16 70.39 70.13 70.36 767,415 +0.27(+0.38%)
Oct 29, 2009 70.18 70.20 70.01 70.10 879,402 -0.14(-0.20%)
Oct 28, 2009 70.14 70.26 70.04 70.24 970,638 +0.10(+0.14%)
Oct 27, 2009 69.96 70.18 69.89 70.14 625,674 +0.28(+0.39%)
Oct 26, 2009 70.01 70.14 69.84 69.86 700,825 -0.19(-0.27%)
Oct 23, 2009 70.08 70.12 70.01 70.05 1,008,855 -0.09(-0.12%)
Oct 22, 2009 70.09 70.18 70.02 70.14 772,566 -0.11(-0.15%)
Oct 21, 2009 70.18 70.24 70.01 70.24 685,876 -0.05(-0.07%)
Oct 20, 2009 70.26 70.29 70.17 70.29 704,878 +0.17(+0.24%)
Oct 19, 2009 70.03 70.12 69.84 70.12 678,386 +0.14(+0.20%)
Oct 16, 2009 69.94 70.04 69.87 69.98 683,116 -0.01(-0.01%)
Oct 15, 2009 69.97 70.03 69.84 69.99 1,083,803 -0.11(-0.15%)
Oct 14, 2009 70.01 70.18 70.01 70.10 731,912 -0.17(-0.24%)
Oct 13, 2009 70.20 70.28 70.13 70.26 566,249 +0.17(+0.25%)
Oct 12, 2009 70.03 70.13 69.95 70.09 621,040 +0.16(+0.23%)
Oct 09, 2009 70.28 70.30 69.92 69.93 845,200 -0.49(-0.70%)
Oct 08, 2009 70.56 70.57 70.28 70.42 762,607 -0.05(-0.07%)
Oct 07, 2009 70.40 70.53 70.34 70.46 791,644 +0.28(+0.40%)
Oct 06, 2009 70.35 70.37 70.18 70.18 758,086 -0.10(-0.14%)
Oct 05, 2009 70.37 70.46 70.26 70.28 993,359 +0.05(+0.07%)
Oct 02, 2009 70.50 72.47 70.18 70.24 1,018,334 -0.13(-0.19%)
Oct 01, 2009 70.25 70.38 70.09 70.37 1,168,763 +0.16(+0.23%)
Sep 30, 2009 70.03 70.21 70.02 70.21 1,223,610 +0.13(+0.18%)
Sep 29, 2009 70.04 70.16 69.95 70.08 1,401,274 -0.03(-0.04%)
Sep 28, 2009 70.08 70.15 69.99 70.11 912,183 -0.01(-0.02%)
Sep 25, 2009 69.97 70.12 69.93 70.12 765,257 +0.21(+0.30%)
Sep 24, 2009 69.85 69.99 69.81 69.91 686,099 +0.09(+0.12%)
Sep 23, 2009 69.69 69.85 69.59 69.83 921,477 +0.17(+0.25%)
Sep 22, 2009 69.61 69.81 69.61 69.65 847,311 -0.05(-0.07%)
Sep 21, 2009 69.73 69.85 69.65 69.70 647,956 -0.05(-0.08%)
Sep 18, 2009 69.76 69.85 69.67 69.75 702,690 -0.17(-0.25%)
Sep 17, 2009 69.64 69.93 69.59 69.93 699,975 +0.38(+0.55%)
Sep 16, 2009 69.67 69.69 69.52 69.54 888,501 -0.00(-0.00%)
Sep 15, 2009 69.57 69.70 69.53 69.55 704,744 -0.11(-0.15%)
Sep 14, 2009 69.59 69.85 69.59 69.65 560,974 -0.10(-0.14%)
Sep 11, 2009 69.80 69.91 69.69 69.75 668,655 -0.01(-0.01%)
Sep 10, 2009 69.51 69.82 69.41 69.76 847,509 +0.35(+0.51%)
Sep 09, 2009 69.24 69.45 69.20 69.41 905,177 +0.13(+0.19%)
Sep 08, 2009 69.29 69.45 69.27 69.27 707,493 -0.10(-0.14%)
Sep 04, 2009 69.49 69.57 69.32 69.37 810,411 -0.13(-0.19%)
Sep 03, 2009 69.48 69.61 69.37 69.51 1,122,097 -0.13(-0.18%)
Sep 02, 2009 69.37 69.71 69.26 69.63 1,259,967 +0.37(+0.53%)
Sep 01, 2009 69.30 69.47 69.16 69.26 1,219,617 -0.12(-0.17%)
Aug 31, 2009 69.20 69.38 69.17 69.38 1,213,615 +0.29(+0.42%)
Aug 28, 2009 69.03 69.28 68.99 69.10 754,942 -0.05(-0.07%)
Aug 27, 2009 69.04 69.19 68.98 69.14 730,517 -0.05(-0.08%)
Aug 26, 2009 69.16 69.26 69.11 69.20 1,037,929 +0.10(+0.14%)
Aug 25, 2009 68.85 69.17 68.85 69.10 715,685 +0.11(+0.16%)
Aug 24, 2009 68.77 69.08 68.67 68.98 651,190 +0.28(+0.41%)
Aug 21, 2009 69.12 69.14 68.70 68.70 756,912 -0.40(-0.58%)
Aug 20, 2009 69.05 69.11 66.85 69.10 894,370 +0.11(+0.16%)
Aug 19, 2009 68.92 69.10 68.85 68.99 729,927 +0.14(+0.20%)
Aug 18, 2009 68.98 69.07 68.85 68.85 663,159 -0.11(-0.16%)
Aug 17, 2009 68.92 69.10 68.73 68.96 946,371 +0.17(+0.25%)
Aug 14, 2009 68.82 69.00 68.72 68.79 679,929 +0.12(+0.17%)
Aug 13, 2009 68.54 68.82 68.45 68.67 785,087 +0.17(+0.25%)
Aug 12, 2009 68.56 68.58 68.25 68.50 1,007,517 -0.03(-0.05%)
Aug 11, 2009 68.46 68.54 68.33 68.53 1,111,451 +0.24(+0.35%)
Aug 10, 2009 68.06 68.32 67.81 68.29 1,380,172 +0.53(+0.78%)
Aug 07, 2009 67.84 68.10 67.61 67.76 1,614,480 -0.41(-0.60%)
Aug 06, 2009 68.17 68.27 68.06 68.17 845,970 +0.03(+0.05%)
Aug 05, 2009 68.26 68.26 68.04 68.14 911,755 -0.06(-0.09%)
Aug 04, 2009 68.56 68.61 68.13 68.20 943,929 -0.17(-0.24%)
Aug 03, 2009 68.56 68.56 68.24 68.36 1,074,328 -0.18(-0.27%)
Jul 31, 2009 68.45 68.70 68.31 68.55 1,592,534 +0.35(+0.51%)
Jul 30, 2009 68.00 68.28 67.96 68.20 1,667,423 +0.09(+0.13%)
Jul 29, 2009 68.19 68.27 67.92 68.12 678,878 +0.12(+0.18%)
Jul 28, 2009 67.82 68.17 67.82 68.00 1,014,497 -0.03(-0.05%)
Jul 27, 2009 67.83 68.06 67.72 68.03 1,328,602 -0.05(-0.07%)
Jul 24, 2009 67.95 68.18 67.89 68.08 1,340 +0.00(+0.00%)
Jul 23, 2009 68.31 68.31 67.98 68.08 848,945 -0.17(-0.25%)
Jul 22, 2009 68.41 68.45 68.17 68.25 677,594 -0.23(-0.34%)
Jul 21, 2009 67.88 68.49 67.88 68.48 1,222,275 +0.47(+0.69%)
Jul 20, 2009 67.82 68.14 67.80 68.01 1,015,718 +0.08(+0.12%)
Jul 17, 2009 67.82 68.00 67.80 67.93 657,588 +0.00(+0.00%)
Jul 16, 2009 67.82 68.06 67.82 67.93 617,735 +0.21(+0.31%)
Jul 15, 2009 67.96 68.08 67.72 67.72 1,277,769 -0.45(-0.65%)
Jul 14, 2009 68.21 68.33 68.09 68.16 796,641 -0.21(-0.30%)
Jul 13, 2009 68.46 68.54 68.33 68.37 598,248 -0.03(-0.05%)
Jul 10, 2009 68.29 68.48 68.23 68.40 758,926 +0.23(+0.34%)
Jul 09, 2009 68.12 68.27 68.02 68.17 902,477 -0.19(-0.28%)
Jul 08, 2009 67.97 68.36 67.97 68.36 1,188,199 +0.37(+0.55%)
Jul 07, 2009 67.81 68.02 67.80 67.99 779,896 +0.22(+0.32%)
Jul 06, 2009 67.74 67.88 67.72 67.77 656,606 -0.05(-0.08%)
Jul 02, 2009 67.65 67.92 67.65 67.82 801,543 +0.16(+0.24%)
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.