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
)
101.44
-0.04 (-0.04%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 23, 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 (%)
Aug 29, 2008
64.70
64.70
64.17
64.38
1,097,823
-0.02(-0.03%)
Aug 28, 2008
64.41
64.52
64.30
64.40
582,979
+0.06(+0.09%)
Aug 27, 2008
64.27
64.46
64.15
64.34
523,291
+0.08(+0.12%)
Aug 26, 2008
64.23
64.36
64.18
64.26
992,705
-0.08(-0.12%)
Aug 25, 2008
64.38
64.38
64.24
64.34
419,138
+0.20(+0.31%)
Aug 22, 2008
64.02
64.16
63.97
64.14
779,054
-0.07(-0.11%)
Aug 21, 2008
64.18
64.26
64.04
64.21
566,198
+0.01(+0.02%)
Aug 20, 2008
64.19
64.36
64.07
64.20
434,059
+0.10(+0.16%)
Aug 19, 2008
64.14
64.14
63.96
64.10
445,043
-0.05(-0.08%)
Aug 18, 2008
64.04
64.17
63.98
64.15
823,983
+0.11(+0.17%)
Aug 15, 2008
64.04
64.05
63.90
64.04
0
+0.19(+0.29%)
Aug 14, 2008
63.82
63.90
63.70
63.85
653,959
+0.15(+0.24%)
Aug 13, 2008
63.81
63.88
63.59
63.70
470,944
-0.11(-0.17%)
Aug 12, 2008
63.70
63.82
63.67
63.81
614,416
+0.27(+0.42%)
Aug 11, 2008
63.58
63.78
63.48
63.54
721,001
-0.16(-0.25%)
Aug 08, 2008
63.77
63.85
63.65
63.70
562,742
-0.10(-0.15%)
Aug 07, 2008
63.55
63.83
63.45
63.79
612,309
+0.33(+0.52%)
Aug 06, 2008
63.55
63.55
63.25
63.46
724,466
-0.07(-0.11%)
Aug 05, 2008
63.77
63.77
63.52
63.53
766,052
-0.11(-0.17%)
Aug 04, 2008
63.78
63.91
63.62
63.64
612,834
-0.19(-0.29%)
Aug 01, 2008
64.02
64.02
63.67
63.83
518,706
-0.33(-0.52%)
Jul 31, 2008
64.13
64.31
63.97
64.16
875,650
+0.33(+0.51%)
Jul 30, 2008
63.81
63.88
63.56
63.83
631,921
+0.07(+0.11%)
Jul 29, 2008
63.76
63.83
63.60
63.76
436,930
-0.08(-0.12%)
Jul 28, 2008
63.87
63.90
63.71
63.84
717,547
+0.29(+0.45%)
Jul 25, 2008
63.77
63.78
63.46
63.55
617,058
-0.33(-0.51%)
Jul 24, 2008
63.52
63.90
63.48
63.88
501,071
+0.44(+0.70%)
Jul 23, 2008
63.39
63.45
63.28
63.44
634,908
+0.08(+0.12%)
Jul 22, 2008
63.53
63.54
63.27
63.36
473,934
-0.14(-0.22%)
Jul 21, 2008
63.47
63.58
63.33
63.50
511,435
+0.26(+0.40%)
Jul 18, 2008
63.48
63.69
63.25
63.25
686,018
-0.37(-0.58%)
Jul 17, 2008
63.90
63.96
63.51
63.62
787,665
-0.28(-0.44%)
Jul 16, 2008
64.22
64.23
63.90
63.90
762,642
-0.49(-0.76%)
Jul 15, 2008
64.31
64.52
64.29
64.39
678,258
+0.25(+0.39%)
Jul 14, 2008
64.04
64.43
64.04
64.14
572,660
+0.10(+0.15%)
Jul 11, 2008
64.57
64.57
63.99
64.04
748,372
-0.36(-0.57%)
Jul 10, 2008
64.39
64.46
64.18
64.41
903,187
+0.06(+0.09%)
Jul 09, 2008
64.22
64.41
64.07
64.35
613,486
+0.25(+0.39%)
Jul 08, 2008
63.90
64.15
63.79
64.10
512,170
+0.25(+0.39%)
Jul 07, 2008
63.64
63.95
63.48
63.85
943,783
+0.22(+0.35%)
Jul 04, 2008
63.81
63.88
63.62
63.63
440,117
+0.00(+0.00%)
Jul 03, 2008
63.81
63.88
63.62
63.63
440,117
+0.02(+0.03%)
Jul 02, 2008
63.90
63.92
63.61
63.61
1,271,410
-0.08(-0.12%)
Jul 01, 2008
64.29
64.29
63.69
63.69
1,337,280
-0.47(-0.73%)
Jun 30, 2008
64.32
64.38
64.13
64.15
1,000,837
+0.03(+0.05%)
Jun 27, 2008
63.89
64.24
63.89
64.12
729,144
+0.15(+0.24%)
Jun 26, 2008
64.06
64.13
63.89
63.97
845,276
+0.08(+0.13%)
Jun 25, 2008
63.92
63.93
63.51
63.88
762,319
+0.03(+0.05%)
Jun 24, 2008
63.85
63.94
63.71
63.85
804,799
+0.13(+0.20%)
Jun 23, 2008
63.85
63.88
63.64
63.72
806,841
-0.09(-0.14%)
Jun 20, 2008
63.97
63.98
63.74
63.81
655,724
+0.19(+0.31%)
Jun 19, 2008
63.84
63.89
63.62
63.62
682,108
-0.33(-0.51%)
Jun 18, 2008
63.81
63.95
63.72
63.94
541,192
+0.27(+0.42%)
Jun 17, 2008
63.71
63.72
63.55
63.67
637,159
+0.22(+0.34%)
Jun 16, 2008
63.62
63.64
63.38
63.46
720,499
+0.07(+0.11%)
Jun 13, 2008
63.62
63.81
63.38
63.39
1,250,445
-0.16(-0.25%)
Jun 12, 2008
63.83
63.84
63.52
63.55
803,872
-0.40(-0.62%)
Jun 11, 2008
64.01
64.17
63.84
63.94
795,950
+0.08(+0.13%)
Jun 10, 2008
63.96
64.14
63.80
63.86
871,958
-0.34(-0.53%)
Jun 09, 2008
64.22
64.37
64.13
64.20
869,351
-0.33(-0.51%)
Jun 06, 2008
64.48
64.57
64.34
64.52
680,438
+0.36(+0.56%)
Jun 05, 2008
64.23
64.34
64.11
64.16
591,463
-0.24(-0.37%)
Jun 04, 2008
64.72
64.73
64.30
64.40
611,729
-0.23(-0.36%)
Jun 03, 2008
64.33
64.65
64.22
64.63
745,222
+0.12(+0.19%)
Jun 02, 2008
64.38
64.68
64.25
64.51
941,769
-0.01(-0.02%)
May 30, 2008
64.51
64.71
64.44
64.52
1,772,364
+0.23(+0.36%)
May 29, 2008
64.45
64.45
64.18
64.29
972,279
-0.18(-0.28%)
May 28, 2008
64.71
64.79
64.37
64.47
581,302
-0.30(-0.46%)
May 27, 2008
64.86
64.98
64.76
64.77
1,354,102
-0.36(-0.56%)
May 26, 2008
65.01
65.14
64.92
65.14
0
+0.00(+0.00%)
May 23, 2008
65.01
65.14
64.92
65.14
913,897
+0.25(+0.38%)
May 22, 2008
65.12
65.12
64.73
64.89
796,928
-0.39(-0.60%)
May 21, 2008
65.28
65.35
65.16
65.28
846,362
-0.09(-0.14%)
May 20, 2008
65.37
65.39
65.24
65.37
1,049,600
+0.14(+0.22%)
May 19, 2008
65.27
65.30
65.05
65.23
986,574
+0.11(+0.17%)
May 16, 2008
65.09
65.37
65.03
65.12
605,937
-0.16(-0.24%)
May 15, 2008
64.98
65.28
64.91
65.28
548,566
+0.34(+0.53%)
May 14, 2008
65.06
65.07
64.74
64.93
456,887
+0.10(+0.15%)
May 13, 2008
65.05
65.11
64.80
64.84
755,386
-0.37(-0.57%)
May 12, 2008
65.28
65.42
65.17
65.21
906,763
-0.12(-0.18%)
May 09, 2008
65.46
65.56
65.23
65.32
380,956
+0.03(+0.04%)
May 08, 2008
65.17
65.74
65.06
65.30
1,144,448
+0.17(+0.26%)
May 07, 2008
64.90
65.14
64.80
65.13
468,162
+0.19(+0.29%)
May 06, 2008
65.26
65.26
64.89
64.94
1,455,594
-0.21(-0.32%)
May 05, 2008
65.18
65.21
64.98
65.16
847,478
+0.03(+0.04%)
May 02, 2008
64.92
65.23
64.87
65.13
723,170
-0.11(-0.17%)
May 01, 2008
65.41
65.41
65.12
65.24
787,458
-0.32(-0.49%)
Apr 30, 2008
65.16
65.56
64.84
65.56
1,272,686
+0.40(+0.61%)
Apr 29, 2008
65.19
65.26
65.00
65.16
1,091,474
+0.10(+0.15%)
Apr 28, 2008
64.88
65.09
64.81
65.07
803,562
+0.16(+0.25%)
Apr 25, 2008
64.87
64.96
64.75
64.91
794,806
-0.06(-0.10%)
Apr 24, 2008
64.95
65.05
64.80
64.97
569,589
-0.22(-0.33%)
Apr 23, 2008
65.19
65.23
65.05
65.19
723,590
-0.09(-0.14%)
Apr 22, 2008
65.17
65.35
65.05
65.28
890,580
+0.09(+0.14%)
Apr 21, 2008
65.14
65.21
65.00
65.18
686,414
+0.01(+0.01%)
Apr 18, 2008
64.79
65.19
64.65
65.17
970,254
+0.17(+0.27%)
Apr 17, 2008
65.03
65.04
64.76
65.00
762,340
-0.01(-0.02%)
Apr 16, 2008
65.19
65.33
64.90
65.02
604,838
-0.24(-0.36%)
Apr 15, 2008
65.35
65.48
65.22
65.25
994,598
-0.35(-0.54%)
Apr 14, 2008
65.53
65.71
65.48
65.60
1,069,138
-0.08(-0.12%)
Apr 11, 2008
65.67
65.77
65.53
65.68
412,536
+0.14(+0.21%)
Apr 10, 2008
65.61
65.74
65.35
65.54
714,417
-0.20(-0.31%)
Apr 09, 2008
65.56
65.81
65.47
65.74
771,044
+0.29(+0.44%)
Apr 08, 2008
65.50
65.71
65.43
65.46
639,727
-0.00(-0.00%)
Apr 07, 2008
65.33
65.48
65.20
65.46
652,460
-0.01(-0.01%)
Apr 04, 2008
65.46
65.64
65.35
65.47
674,401
+0.33(+0.51%)
Apr 03, 2008
65.10
65.23
65.00
65.14
752,496
+0.20(+0.31%)
Apr 02, 2008
65.03
65.16
64.80
64.93
781,542
+0.03(+0.05%)
Apr 01, 2008
65.26
65.36
64.89
64.90
1,892,155
-0.71(-1.08%)
Mar 31, 2008
65.78
65.91
65.61
65.61
869,906
-0.10(-0.16%)
Mar 28, 2008
65.57
65.72
65.51
65.71
729,531
+0.16(+0.24%)
Mar 27, 2008
65.49
65.67
65.37
65.55
580,940
+0.03(+0.04%)
Mar 26, 2008
65.72
65.91
65.51
65.53
534,008
-0.19(-0.29%)
Mar 25, 2008
65.65
65.79
65.53
65.72
767,514
+0.12(+0.19%)
Mar 24, 2008
65.74
65.74
65.40
65.60
661,872
-0.49(-0.73%)
Mar 21, 2008
66.01
66.11
65.73
66.08
493,886
+0.00(+0.00%)
Mar 20, 2008
66.01
66.11
65.73
66.08
493,886
+0.23(+0.35%)
Mar 19, 2008
65.67
66.05
65.64
65.85
631,171
+0.20(+0.30%)
Mar 18, 2008
65.83
66.02
65.53
65.65
623,053
-0.15(-0.23%)
Mar 17, 2008
65.44
65.98
65.26
65.81
1,130,194
+0.28(+0.43%)
Mar 14, 2008
65.47
65.71
65.27
65.53
768,212
+0.27(+0.42%)
Mar 13, 2008
65.40
65.51
65.00
65.25
653,352
-0.28(-0.43%)
Mar 12, 2008
65.10
65.57
64.93
65.53
672,162
+0.66(+1.02%)
Mar 11, 2008
64.88
64.99
64.71
64.87
882,946
-0.40(-0.61%)
Mar 10, 2008
65.10
65.30
65.01
65.26
695,528
+0.35(+0.53%)
Mar 07, 2008
65.10
65.13
64.68
64.92
1,702,068
+0.20(+0.31%)
Mar 06, 2008
64.89
64.99
64.71
64.72
1,817,169
-0.10(-0.15%)
Mar 05, 2008
65.23
65.25
64.77
64.82
676,229
-0.42(-0.64%)
Mar 04, 2008
65.44
65.54
65.03
65.23
602,946
-0.28(-0.43%)
Mar 03, 2008
65.42
65.68
65.40
65.51
607,611
-0.26(-0.39%)
Feb 29, 2008
65.75
66.01
65.49
65.77
1,444,349
+0.25(+0.38%)
Feb 28, 2008
65.40
65.58
65.29
65.52
679,999
+0.39(+0.60%)
Feb 27, 2008
65.12
65.16
64.96
65.13
990,610
+0.13(+0.21%)
Feb 26, 2008
64.80
65.00
64.73
65.00
998,961
+0.31(+0.48%)
Feb 25, 2008
64.97
65.01
64.59
64.68
872,991
-0.23(-0.35%)
Feb 22, 2008
65.09
65.33
64.89
64.91
1,545,767
-0.35(-0.53%)
Feb 21, 2008
65.02
65.30
64.86
65.26
761,111
+0.53(+0.82%)
Feb 20, 2008
64.68
64.92
64.59
64.73
634,224
-0.10(-0.16%)
Feb 19, 2008
65.09
65.16
64.73
64.83
934,488
-0.31(-0.48%)
Feb 18, 2008
65.26
65.26
65.10
65.14
0
+0.00(+0.00%)
Feb 15, 2008
65.26
65.26
65.10
65.14
712,525
-0.03(-0.05%)
Feb 14, 2008
65.26
65.39
65.01
65.17
905,712
-0.20(-0.31%)
Feb 13, 2008
65.59
65.71
65.38
65.38
798,776
-0.39(-0.59%)
Feb 12, 2008
65.61
65.79
65.47
65.77
1,022,563
-0.03(-0.04%)
Feb 11, 2008
65.74
65.92
65.67
65.79
1,167,856
+0.14(+0.21%)
Feb 08, 2008
65.58
65.75
65.48
65.65
850,359
+0.31(+0.48%)
Feb 07, 2008
65.90
65.91
65.21
65.34
973,897
-0.58(-0.88%)
Feb 06, 2008
65.97
65.97
65.76
65.92
1,093,311
-0.05(-0.08%)
Feb 05, 2008
66.04
66.09
65.76
65.97
974,631
+0.20(+0.31%)
Feb 04, 2008
65.72
65.82
65.60
65.77
526,121
-0.04(-0.06%)
Feb 01, 2008
65.99
66.02
65.81
65.81
955,018
-0.33(-0.50%)
Jan 31, 2008
66.12
66.21
65.86
66.14
1,015,863
+0.29(+0.44%)
Jan 30, 2008
65.83
65.93
65.67
65.85
872,892
+0.10(+0.16%)
Jan 29, 2008
65.91
65.96
65.71
65.75
705,534
-0.20(-0.31%)
Jan 28, 2008
65.82
66.04
65.79
65.95
757,344
+0.13(+0.19%)
Jan 25, 2008
65.55
65.98
65.32
65.83
916,128
+0.12(+0.18%)
Jan 24, 2008
66.10
66.10
65.63
65.71
734,293
-0.17(-0.25%)
Jan 23, 2008
66.70
66.70
65.85
65.88
1,425,984
-0.20(-0.30%)
Jan 22, 2008
66.43
67.41
65.74
66.08
1,240,980
+0.10(+0.16%)
Jan 21, 2008
65.79
65.97
65.69
65.97
0
+0.00(+0.00%)
Jan 18, 2008
65.79
65.97
65.69
65.97
1,266,682
-0.01(-0.02%)
Jan 17, 2008
65.67
65.99
65.55
65.99
1,263,604
+0.40(+0.60%)
Jan 16, 2008
65.79
65.86
65.56
65.59
971,609
-0.20(-0.30%)
Jan 15, 2008
65.69
65.79
65.57
65.79
565,486
+0.24(+0.36%)
Jan 14, 2008
65.50
65.59
65.42
65.55
454,385
+0.05(+0.08%)
Jan 11, 2008
65.30
65.51
65.29
65.50
493,969
+0.28(+0.43%)
Jan 10, 2008
65.33
65.36
65.05
65.22
456,725
-0.13(-0.21%)
Jan 09, 2008
65.46
65.49
65.25
65.35
684,953
-0.15(-0.23%)
Jan 08, 2008
65.28
65.51
65.14
65.51
2,416,945
+0.33(+0.50%)
Jan 07, 2008
65.31
65.41
65.07
65.18
1,085,405
-0.08(-0.12%)
Jan 04, 2008
65.05
65.41
65.05
65.26
778,876
+0.13(+0.21%)
Jan 03, 2008
64.93
65.12
64.77
65.12
579,995
+0.17(+0.27%)
Jan 02, 2008
64.77
65.56
64.57
64.95
1,391,021
+0.31(+0.47%)
Jan 01, 2008
64.74
64.78
64.44
64.64
0
+0.00(+0.00%)
Dec 31, 2007
64.74
64.78
64.44
64.64
1,107,994
+0.02(+0.03%)
Dec 28, 2007
64.42
64.67
64.34
64.63
692,382
+0.35(+0.54%)
Dec 27, 2007
64.24
64.28
64.02
64.28
668,456
+0.09(+0.14%)
Dec 26, 2007
64.38
64.50
64.12
64.19
405,652
-0.20(-0.31%)
Dec 24, 2007
64.38
64.43
64.29
64.39
298,448
+0.02(+0.03%)
Dec 21, 2007
64.70
64.70
64.37
64.37
644,494
-0.28(-0.43%)
Dec 20, 2007
64.89
64.96
64.65
64.65
765,499
-0.06(-0.09%)
Dec 19, 2007
64.63
64.89
64.47
64.71
993,407
+0.13(+0.21%)
Dec 18, 2007
64.49
64.60
64.33
64.57
629,590
+0.34(+0.53%)
Dec 17, 2007
64.33
64.39
64.13
64.24
861,886
+0.10(+0.15%)
Dec 14, 2007
64.28
64.29
64.05
64.14
806,453
-0.18(-0.28%)
Dec 13, 2007
64.50
64.50
64.25
64.32
665,914
-0.25(-0.39%)
Dec 12, 2007
64.39
64.68
64.23
64.57
783,917
-0.06(-0.10%)
Dec 11, 2007
64.47
64.80
64.31
64.63
1,805,173
+0.31(+0.49%)
Dec 10, 2007
64.46
64.46
64.10
64.32
1,434,148
-0.13(-0.20%)
Dec 07, 2007
64.70
64.70
64.27
64.45
635,709
-0.37(-0.57%)
Dec 06, 2007
64.77
64.94
64.63
64.82
1,261,247
-0.07(-0.11%)
Dec 05, 2007
65.05
65.06
64.88
64.89
692,363
-0.12(-0.19%)
Dec 04, 2007
65.28
65.32
64.96
65.01
908,961
-0.25(-0.38%)
Dec 03, 2007
65.11
65.55
65.01
65.26
986,043
+0.08(+0.13%)
Nov 30, 2007
64.87
65.25
64.72
65.17
2,714,065
+0.13(+0.21%)
Nov 29, 2007
65.09
65.23
64.86
65.04
2,342,412
+0.19(+0.29%)
Nov 28, 2007
64.93
65.02
64.80
64.86
839,605
-0.16(-0.25%)
Nov 27, 2007
65.31
65.31
64.81
65.02
1,460,109
-0.27(-0.41%)
Nov 26, 2007
64.87
65.44
64.80
65.28
691,505
+0.59(+0.91%)
Nov 23, 2007
64.88
65.03
64.70
64.70
215,394
-0.33(-0.51%)
Nov 21, 2007
64.80
65.03
64.65
65.03
1,234,984
+0.49(+0.76%)
Nov 20, 2007
64.68
64.70
64.47
64.54
519,685
-0.13(-0.21%)
Nov 19, 2007
64.41
64.78
64.41
64.67
516,141
+0.14(+0.22%)
Nov 16, 2007
64.54
64.60
64.44
64.53
2,833,998
-0.04(-0.07%)
Nov 15, 2007
64.41
64.61
64.30
64.57
772,304
+0.27(+0.43%)
Nov 14, 2007
64.24
64.31
64.15
64.30
525,775
-0.03(-0.04%)
Nov 13, 2007
64.38
64.41
64.25
64.33
431,971
+0.01(+0.01%)
Nov 12, 2007
64.22
64.43
64.22
64.32
350,422
-0.09(-0.14%)
Nov 09, 2007
64.33
64.43
64.25
64.41
288,875
+0.22(+0.35%)
Nov 08, 2007
64.22
64.26
64.08
64.18
734,978
+0.06(+0.10%)
Nov 07, 2007
64.15
64.17
63.97
64.12
1,120,567
+0.01(+0.02%)
Nov 06, 2007
64.15
64.22
64.01
64.11
654,177
-0.08(-0.13%)
Nov 05, 2007
64.39
64.39
64.19
64.19
797,582
-0.06(-0.09%)
Nov 02, 2007
64.19
64.47
64.17
64.25
627,728
+0.07(+0.11%)
Nov 01, 2007
64.09
64.32
64.06
64.18
393,132
-0.11(-0.17%)
Oct 31, 2007
64.25
64.45
64.16
64.29
1,200,368
-0.18(-0.28%)
Oct 30, 2007
64.44
64.47
64.34
64.47
395,010
+0.08(+0.13%)
Oct 29, 2007
64.40
64.47
64.28
64.38
408,469
+0.00(+0.00%)
Oct 26, 2007
64.38
64.54
64.29
64.38
544,625
-0.06(-0.09%)
Oct 25, 2007
64.62
64.63
64.43
64.44
369,657
-0.17(-0.26%)
Oct 24, 2007
64.45
64.66
64.34
64.61
1,593,813
+0.28(+0.44%)
Oct 23, 2007
64.31
64.33
64.18
64.33
514,734
-0.02(-0.03%)
Oct 22, 2007
64.41
64.41
64.22
64.34
445,247
-0.02(-0.03%)
Oct 19, 2007
64.22
64.36
64.11
64.36
1,146,688
+0.29(+0.46%)
Oct 18, 2007
64.08
64.09
63.94
64.07
422,554
+0.19(+0.29%)
Oct 17, 2007
63.68
63.92
63.65
63.88
381,238
+0.22(+0.34%)
Oct 16, 2007
63.68
63.72
63.55
63.67
416,920
+0.10(+0.16%)
Oct 15, 2007
63.53
63.58
63.42
63.56
314,255
+0.02(+0.03%)
Oct 12, 2007
63.61
63.67
63.46
63.55
736,184
-0.12(-0.19%)
Oct 11, 2007
63.51
63.67
63.41
63.67
403,688
+0.04(+0.07%)
Oct 10, 2007
63.55
63.67
63.38
63.62
1,113,572
+0.08(+0.13%)
Oct 09, 2007
63.60
63.64
63.36
63.54
285,928
-0.13(-0.21%)
Oct 08, 2007
63.49
63.87
63.31
63.67
575,456
+0.50(+0.79%)
Oct 05, 2007
63.46
63.67
62.77
63.17
1,174,039
-0.50(-0.79%)
Oct 04, 2007
63.76
63.83
63.62
63.68
696,432
-0.03(-0.04%)
Oct 03, 2007
63.81
63.83
63.58
63.71
511,826
+0.03(+0.05%)
Oct 02, 2007
63.37
63.73
63.37
63.67
441,491
+0.24(+0.38%)
Oct 01, 2007
63.78
63.79
63.43
63.43
5,537,813
-0.48(-0.75%)
Sep 28, 2007
63.88
64.06
63.78
63.91
526,002
+0.10(+0.15%)
Sep 27, 2007
63.67
63.90
63.67
63.81
596,115
+0.11(+0.17%)
Sep 26, 2007
63.69
63.79
63.55
63.71
1,098,798
-0.06(-0.10%)
Sep 25, 2007
63.87
63.90
63.74
63.77
406,794
+0.05(+0.08%)
Sep 24, 2007
63.72
63.73
63.58
63.72
428,814
+0.01(+0.01%)
Sep 21, 2007
63.64
63.73
63.47
63.71
728,828
+0.19(+0.29%)
Sep 20, 2007
63.86
63.87
63.48
63.53
441,491
-0.45(-0.71%)
Sep 19, 2007
63.96
64.02
63.79
63.98
690,485
-0.01(-0.02%)
Sep 18, 2007
63.79
64.12
63.64
63.99
982,830
+0.13(+0.21%)
Sep 17, 2007
63.81
63.87
63.75
63.86
435,074
+0.03(+0.04%)
Sep 14, 2007
63.96
63.98
63.71
63.83
501,744
+0.04(+0.07%)
Sep 13, 2007
63.77
63.86
63.66
63.79
1,236,989
-0.19(-0.29%)
Sep 12, 2007
64.03
64.06
63.91
63.97
3,192,165
-0.09(-0.14%)
Sep 11, 2007
63.92
64.16
63.92
64.06
1,075,166
-0.12(-0.18%)
Sep 10, 2007
64.08
64.24
63.98
64.18
447,438
+0.15(+0.24%)
Sep 07, 2007
63.85
64.04
63.74
64.02
553,077
+0.40(+0.62%)
Sep 06, 2007
63.67
63.72
63.58
63.63
1,190,978
-0.01(-0.02%)
Sep 05, 2007
63.32
63.73
63.32
63.64
461,054
+0.20(+0.32%)
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
.