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 (%)
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%)
Jul 01, 2009 67.56 67.73 67.52 67.66 677,654 -0.03(-0.04%)
Jun 30, 2009 67.58 67.79 67.54 67.69 1,215,461 +0.01(+0.02%)
Jun 29, 2009 67.61 67.83 67.61 67.68 601,230 -0.06(-0.09%)
Jun 26, 2009 67.65 67.73 67.54 67.73 711,249 +0.20(+0.29%)
Jun 25, 2009 67.37 67.67 67.35 67.54 867,902 +0.31(+0.46%)
Jun 24, 2009 67.36 67.58 67.22 67.22 793,282 -0.18(-0.27%)
Jun 23, 2009 67.22 67.46 67.12 67.40 791,177 +0.22(+0.33%)
Jun 22, 2009 67.30 67.35 67.09 67.18 779,896 +0.10(+0.15%)
Jun 19, 2009 66.70 67.09 66.70 67.09 881,828 +0.25(+0.37%)
Jun 18, 2009 67.16 67.16 66.83 66.84 830,441 -0.44(-0.65%)
Jun 17, 2009 67.26 67.44 67.15 67.28 686,385 +0.13(+0.20%)
Jun 16, 2009 67.01 67.21 66.89 67.14 650,157 +0.09(+0.14%)
Jun 15, 2009 66.99 67.05 66.78 67.05 740,926 +0.25(+0.38%)
Jun 12, 2009 66.48 66.87 66.48 66.80 540,186 +0.32(+0.49%)
Jun 11, 2009 66.20 66.71 65.97 66.48 727,145 +0.23(+0.35%)
Jun 10, 2009 66.27 66.62 66.24 66.24 1,165,882 -0.19(-0.28%)
Jun 09, 2009 66.36 66.51 66.25 66.43 667,415 +0.30(+0.45%)
Jun 08, 2009 66.42 66.46 66.13 66.13 979,034 -0.18(-0.27%)
Jun 05, 2009 66.59 66.64 66.31 66.31 722,877 -0.34(-0.52%)
Jun 04, 2009 67.12 67.12 66.62 66.65 893,144 -0.56(-0.83%)
Jun 03, 2009 66.93 67.24 66.93 67.21 1,203,792 +0.19(+0.28%)
Jun 02, 2009 66.97 67.05 66.63 67.03 932,674 +0.46(+0.69%)
Jun 01, 2009 67.08 67.16 66.52 66.57 1,676,637 -0.84(-1.24%)
May 29, 2009 66.59 67.48 66.59 67.40 1,728,716 +0.71(+1.07%)
May 28, 2009 66.62 66.77 66.34 66.69 959,982 +0.03(+0.04%)
May 27, 2009 67.02 67.09 66.56 66.66 962,877 -0.37(-0.55%)
May 26, 2009 67.30 67.31 66.96 67.03 710,328 -0.15(-0.23%)
May 22, 2009 67.31 67.36 67.12 67.19 655,999 -0.18(-0.26%)
May 21, 2009 67.58 67.68 67.22 67.37 595,466 -0.21(-0.31%)
May 20, 2009 67.35 67.72 67.33 67.58 822,735 +0.20(+0.30%)
May 19, 2009 67.29 67.42 67.25 67.37 887,128 +0.06(+0.09%)
May 18, 2009 67.51 67.53 67.25 67.31 637,091 -0.20(-0.29%)
May 15, 2009 67.28 67.51 67.28 67.51 932,608 +0.15(+0.23%)
May 14, 2009 67.42 67.44 67.18 67.36 686,965 +0.04(+0.06%)
May 13, 2009 67.35 67.48 67.12 67.32 651,941 +0.06(+0.09%)
May 12, 2009 66.92 67.28 66.90 67.26 1,190,746 +0.37(+0.55%)
May 11, 2009 66.82 67.10 66.82 66.89 653,722 +0.05(+0.07%)
May 08, 2009 66.78 67.00 66.62 66.84 1,068,532 +0.13(+0.19%)
May 07, 2009 67.05 67.17 66.59 66.72 2,147,502 -0.30(-0.44%)
May 06, 2009 66.98 67.19 66.92 67.01 1,261,832 +0.15(+0.23%)
May 05, 2009 66.94 67.11 66.73 66.86 1,341,960 +0.14(+0.21%)
May 04, 2009 66.91 66.96 66.70 66.72 1,045,222 +0.05(+0.08%)
May 01, 2009 66.78 66.83 66.56 66.67 811,460 -0.26(-0.39%)
Apr 30, 2009 66.73 66.93 66.48 66.93 1,155,145 +0.32(+0.48%)
Apr 29, 2009 66.96 66.96 66.57 66.61 741,012 -0.28(-0.41%)
Apr 28, 2009 67.11 67.11 66.78 66.88 603,961 -0.02(-0.03%)
Apr 27, 2009 66.89 67.05 66.68 66.90 932,956 +0.11(+0.16%)
Apr 24, 2009 66.75 66.80 66.51 66.80 809,881 +0.07(+0.11%)
Apr 23, 2009 66.64 66.75 66.48 66.73 483,972 +0.09(+0.13%)
Apr 22, 2009 66.52 66.68 66.41 66.64 681,036 +0.19(+0.29%)
Apr 21, 2009 66.78 66.78 66.42 66.45 1,066,157 -0.22(-0.34%)
Apr 20, 2009 66.58 66.67 66.36 66.67 1,071,452 +0.38(+0.58%)
Apr 17, 2009 66.54 66.58 66.29 66.29 739,395 -0.37(-0.55%)
Apr 16, 2009 66.68 66.72 66.52 66.66 694,948 -0.12(-0.18%)
Apr 15, 2009 66.65 66.78 66.51 66.78 811,553 +0.18(+0.28%)
Apr 14, 2009 66.31 66.59 66.26 66.59 902,320 -0.01(-0.02%)
Apr 13, 2009 66.39 66.61 66.07 66.61 722,464 +0.48(+0.73%)
Apr 09, 2009 66.03 66.32 65.99 66.13 856,624 -0.10(-0.15%)
Apr 08, 2009 66.13 66.32 66.05 66.23 802,344 +0.22(+0.33%)
Apr 07, 2009 66.13 66.16 65.86 66.01 1,225,638 -0.11(-0.16%)
Apr 06, 2009 66.28 66.30 65.92 66.11 751,808 -0.01(-0.02%)
Apr 03, 2009 66.44 66.44 65.86 66.13 4,679,455 -0.22(-0.33%)
Apr 02, 2009 66.58 66.59 66.21 66.34 1,458,528 -0.21(-0.32%)
Apr 01, 2009 66.63 66.69 66.25 66.56 879,369 -0.03(-0.05%)
Mar 31, 2009 66.28 66.59 66.10 66.59 972,319 +0.34(+0.52%)
Mar 30, 2009 65.89 66.34 65.89 66.25 939,144 +0.36(+0.55%)
Mar 26, 2009 65.87 65.93 65.65 65.88 1,810,167 +0.13(+0.20%)
Mar 25, 2009 66.06 66.28 65.68 65.75 1,891,076 -0.29(-0.44%)
Mar 24, 2009 66.17 66.40 66.04 66.04 1,423,357 -0.45(-0.68%)
Mar 23, 2009 66.48 66.54 66.39 66.49 789,476 +0.00(+0.00%)
Mar 20, 2009 66.86 66.95 66.45 66.49 781,796 -0.37(-0.56%)
Mar 19, 2009 66.76 67.52 66.55 66.87 1,125,371 +0.16(+0.24%)
Mar 18, 2009 65.75 66.86 65.70 66.70 752,208 +1.04(+1.59%)
Mar 17, 2009 65.96 66.02 65.64 65.66 981,584 -0.20(-0.30%)
Mar 16, 2009 65.78 65.93 65.74 65.86 981,337 -0.20(-0.31%)
Mar 13, 2009 65.88 66.11 65.85 66.06 0 +0.07(+0.10%)
Mar 12, 2009 65.90 66.10 65.79 66.00 919,589 +0.06(+0.09%)
Mar 11, 2009 65.84 66.00 65.52 65.94 925,709 +0.16(+0.24%)
Mar 10, 2009 65.56 65.79 65.50 65.78 773,254 +0.15(+0.23%)
Mar 09, 2009 66.09 66.09 65.63 65.63 983,312 -0.45(-0.69%)
Mar 06, 2009 65.99 66.09 65.72 66.08 0 +0.06(+0.09%)
Mar 05, 2009 65.81 66.03 65.65 66.02 666,392 +0.34(+0.51%)
Mar 04, 2009 65.87 65.87 65.47 65.69 836,332 -0.39(-0.60%)
Mar 02, 2009 66.08 66.16 65.82 66.08 956,068 +0.22(+0.34%)
Feb 27, 2009 65.81 66.03 65.74 65.86 0 +0.01(+0.01%)
Feb 26, 2009 65.91 66.13 65.81 65.85 778,629 -0.35(-0.52%)
Feb 25, 2009 66.23 66.34 66.09 66.20 742,671 -0.06(-0.09%)
Feb 24, 2009 66.29 66.62 66.13 66.26 925,791 -0.13(-0.20%)
Feb 23, 2009 66.49 66.49 66.00 66.39 950,069 +0.34(+0.51%)
Feb 20, 2009 66.51 66.66 65.91 66.05 1,003,376 -0.34(-0.51%)
Feb 19, 2009 66.46 66.52 66.23 66.39 813,813 -0.10(-0.16%)
Feb 18, 2009 66.65 66.78 66.45 66.49 757,929 -0.14(-0.21%)
Feb 17, 2009 66.82 66.89 66.48 66.63 666,701 +0.05(+0.08%)
Feb 13, 2009 66.32 66.74 66.32 66.58 1,302,311 -0.20(-0.30%)
Feb 12, 2009 66.65 66.85 66.49 66.78 560,876 +0.35(+0.53%)
Feb 11, 2009 66.38 66.82 66.32 66.43 793,045 -0.01(-0.02%)
Feb 10, 2009 66.16 66.58 65.96 66.44 802,248 +0.41(+0.61%)
Feb 09, 2009 66.16 66.22 65.89 66.04 899,304 +0.01(+0.01%)
Feb 06, 2009 66.01 66.18 65.39 66.03 2,961,061 +0.18(+0.27%)
Feb 05, 2009 66.24 66.37 65.81 65.85 1,073,413 -0.21(-0.32%)
Feb 04, 2009 66.26 66.36 65.98 66.06 1,029,499 -0.09(-0.14%)
Feb 03, 2009 66.56 66.72 66.15 66.15 879,328 -0.29(-0.44%)
Feb 02, 2009 66.53 66.82 66.44 66.45 905,066 -0.11(-0.17%)
Jan 30, 2009 66.25 66.69 66.24 66.56 0 +0.42(+0.63%)
Jan 29, 2009 66.65 66.83 66.09 66.15 1,334,246 -0.59(-0.89%)
Jan 28, 2009 66.96 66.98 66.56 66.74 733,893 +0.04(+0.06%)
Jan 27, 2009 66.24 66.80 66.12 66.70 830,322 +0.34(+0.51%)
Jan 26, 2009 66.30 66.52 65.75 66.36 844,990 -0.07(-0.10%)
Jan 23, 2009 66.49 66.73 66.24 66.43 886,759 -0.10(-0.16%)
Jan 22, 2009 66.93 66.93 66.35 66.53 685,426 -0.29(-0.43%)
Jan 21, 2009 67.28 67.28 66.81 66.82 953,008 -0.35(-0.52%)
Jan 20, 2009 66.94 67.25 66.90 67.17 1,017,406 -0.35(-0.52%)
Jan 16, 2009 67.11 67.69 67.01 67.52 933,954 +0.35(+0.51%)
Jan 15, 2009 67.03 67.47 66.90 67.18 1,607,020 -0.01(-0.01%)
Jan 14, 2009 67.42 67.42 66.88 67.18 1,460,484 -0.09(-0.14%)
Jan 13, 2009 67.33 67.33 66.99 67.27 898,497 +0.11(+0.16%)
Jan 12, 2009 66.80 67.31 66.72 67.16 1,188,082 +0.35(+0.53%)
Jan 09, 2009 66.94 67.33 66.70 66.81 1,745,412 -0.23(-0.34%)
Jan 08, 2009 67.72 67.82 66.87 67.04 2,479,893 -0.51(-0.76%)
Jan 07, 2009 67.92 67.96 67.30 67.55 1,876,057 -0.63(-0.92%)
Jan 06, 2009 68.26 68.35 67.40 68.18 1,028,237 -0.38(-0.56%)
Jan 05, 2009 67.46 68.64 67.19 68.56 5,073,034 +1.08(+1.59%)
Jan 02, 2009 67.62 68.04 67.46 67.49 0 -0.42(-0.62%)
Jan 01, 2009 67.94 68.00 67.48 67.91 0 +0.00(+0.00%)
Dec 31, 2008 67.94 68.00 67.48 67.91 939,102 +0.05(+0.07%)
Dec 30, 2008 67.56 68.01 67.49 67.86 875,026 +0.02(+0.04%)
Dec 29, 2008 67.15 67.91 67.15 67.84 942,002 +0.52(+0.77%)
Dec 26, 2008 67.60 67.68 67.20 67.32 719,486 -0.23(-0.34%)
Dec 24, 2008 67.07 67.66 67.00 67.55 756,870 +0.32(+0.47%)
Dec 23, 2008 66.43 67.24 66.33 67.23 1,192,063 +0.65(+0.98%)
Dec 22, 2008 66.43 66.59 66.22 66.58 2,294,794 +0.36(+0.54%)
Dec 19, 2008 66.19 66.44 65.91 66.22 1,277,612 -0.21(-0.32%)
Dec 18, 2008 66.18 66.54 65.67 66.44 1,433,784 +0.42(+0.63%)
Dec 17, 2008 66.08 66.30 65.59 66.02 1,442,440 +0.35(+0.53%)
Dec 16, 2008 65.15 65.67 65.13 65.67 1,032,882 +0.26(+0.40%)
Dec 15, 2008 65.22 65.41 65.06 65.41 771,447 +0.16(+0.24%)
Dec 12, 2008 65.33 65.36 64.74 65.26 1,046,706 +0.02(+0.03%)
Dec 11, 2008 65.07 65.24 64.77 65.24 1,050,366 +0.34(+0.52%)
Dec 10, 2008 64.71 65.04 64.69 64.90 1,247,349 -0.12(-0.18%)
Dec 09, 2008 64.78 65.02 64.43 65.02 1,173,431 +0.60(+0.94%)
Dec 08, 2008 64.82 64.82 64.29 64.41 1,006,386 -0.08(-0.13%)
Dec 05, 2008 64.62 64.92 63.56 64.50 949,197 -0.36(-0.55%)
Dec 04, 2008 64.69 64.85 64.30 64.85 1,099,347 +0.21(+0.33%)
Dec 03, 2008 64.45 64.68 64.22 64.64 898,173 +0.01(+0.01%)
Dec 02, 2008 64.30 64.73 64.20 64.63 987,924 +0.07(+0.10%)
Dec 01, 2008 64.28 64.60 63.92 64.57 930,244 +0.90(+1.41%)
Nov 28, 2008 63.98 64.19 63.44 63.67 455,778 -0.12(-0.19%)
Nov 26, 2008 64.15 64.52 63.57 63.79 1,328,971 -0.25(-0.38%)
Nov 25, 2008 63.21 64.10 63.17 64.04 1,623,264 +1.56(+2.49%)
Nov 24, 2008 62.80 63.22 62.11 62.48 2,356,414 -0.01(-0.01%)
Nov 21, 2008 62.99 63.29 62.36 62.49 1,569,640 -0.50(-0.80%)
Nov 20, 2008 63.31 63.34 62.84 62.99 1,277,372 +0.01(+0.02%)
Nov 19, 2008 63.03 63.31 62.93 62.98 845,015 +0.18(+0.29%)
Nov 18, 2008 62.78 62.99 62.71 62.80 641,546 -0.09(-0.14%)
Nov 17, 2008 62.67 62.89 62.49 62.89 630,053 +0.17(+0.27%)
Nov 14, 2008 62.73 62.73 62.29 62.72 844,264 +0.19(+0.30%)
Nov 13, 2008 62.53 62.84 62.19 62.53 809,872 +0.21(+0.34%)
Nov 12, 2008 63.11 63.13 62.10 62.32 1,273,030 -0.54(-0.86%)
Nov 11, 2008 62.34 62.98 62.05 62.86 622,289 +0.47(+0.76%)
Nov 10, 2008 62.92 63.00 62.03 62.39 656,100 -0.40(-0.64%)
Nov 07, 2008 62.65 62.82 61.59 62.79 1,358,310 +0.32(+0.51%)
Nov 06, 2008 63.05 63.05 62.29 62.47 797,763 -0.26(-0.41%)
Nov 05, 2008 62.62 62.73 62.21 62.73 947,201 +0.94(+1.52%)
Nov 04, 2008 61.54 61.94 61.13 61.79 821,076 +0.98(+1.61%)
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.