US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 62.08 62.08 60.48 60.82 948,867 -0.98(-1.59%)
Oct 31, 2008 61.53 62.02 61.25 61.80 1,137,674 -0.19(-0.31%)
Oct 30, 2008 62.05 62.05 61.42 61.99 599,846 -0.08(-0.12%)
Oct 29, 2008 61.32 62.15 60.98 62.07 928,181 +1.16(+1.90%)
Oct 28, 2008 60.99 61.34 60.38 60.91 935,681 +0.21(+0.35%)
Oct 27, 2008 60.99 61.73 60.35 60.70 1,048,575 -0.61(-1.00%)
Oct 24, 2008 61.92 62.05 61.11 61.31 621,191 -0.52(-0.84%)
Oct 23, 2008 63.10 63.10 61.51 61.83 1,328,079 -1.11(-1.76%)
Oct 22, 2008 62.64 63.11 62.31 62.94 1,035,359 +0.72(+1.16%)
Oct 21, 2008 62.09 62.61 60.92 62.22 886,467 +0.54(+0.88%)
Oct 20, 2008 61.11 61.93 60.80 61.68 834,660 +1.08(+1.79%)
Oct 17, 2008 60.14 61.80 59.58 60.60 913,915 +0.22(+0.36%)
Oct 16, 2008 61.34 61.69 60.21 60.38 749,740 -0.96(-1.57%)
Oct 15, 2008 60.81 61.70 59.76 61.34 1,052,934 +0.97(+1.60%)
Oct 14, 2008 59.66 61.34 59.64 60.38 1,200,355 +1.24(+2.10%)
Oct 13, 2008 58.21 60.26 57.96 59.13 1,414,433 +2.20(+3.87%)
Oct 10, 2008 58.80 59.24 55.90 56.93 2,421,652 -4.18(-6.84%)
Oct 09, 2008 60.87 61.42 59.83 61.11 1,469,690 +0.14(+0.23%)
Oct 08, 2008 61.94 62.44 59.93 60.97 1,294,062 -1.25(-2.01%)
Oct 07, 2008 63.38 63.50 62.16 62.22 1,270,074 -1.31(-2.07%)
Oct 06, 2008 63.51 64.05 61.54 63.53 1,239,516 +0.02(+0.03%)
Oct 03, 2008 63.26 63.51 62.38 63.51 778,087 +0.48(+0.76%)
Oct 02, 2008 62.76 63.39 62.42 63.04 621,663 +0.24(+0.39%)
Oct 01, 2008 63.05 63.62 60.86 62.79 1,242,094 -0.45(-0.71%)
Sep 30, 2008 63.03 63.69 62.24 63.24 1,021,579 +0.21(+0.34%)
Sep 29, 2008 63.22 63.65 62.22 63.03 1,171,447 -0.29(-0.46%)
Sep 26, 2008 63.29 63.70 62.96 63.32 0 -0.32(-0.50%)
Sep 25, 2008 63.83 63.83 63.25 63.64 987,029 -0.12(-0.18%)
Sep 24, 2008 63.51 63.80 63.35 63.76 3,696,882 +0.08(+0.12%)
Sep 23, 2008 63.71 63.89 63.51 63.68 678,810 -0.10(-0.15%)
Sep 22, 2008 64.07 64.61 63.51 63.78 2,680,448 -1.01(-1.56%)
Sep 19, 2008 64.15 65.10 64.00 64.79 0 +0.23(+0.36%)
Sep 18, 2008 64.47 64.91 64.31 64.56 1,496,326 -0.12(-0.19%)
Sep 17, 2008 64.64 64.96 64.53 64.68 1,103,537 +0.16(+0.25%)
Sep 16, 2008 65.44 65.48 64.52 64.52 1,053,769 -0.66(-1.01%)
Sep 15, 2008 65.01 65.33 64.95 65.18 603,118 +0.26(+0.40%)
Sep 12, 2008 65.24 65.25 64.79 64.92 802,501 -0.26(-0.40%)
Sep 11, 2008 65.37 65.37 65.11 65.19 579,479 -0.08(-0.13%)
Sep 10, 2008 65.05 65.32 65.05 65.27 803,429 -0.04(-0.07%)
Sep 09, 2008 65.09 65.35 64.99 65.32 842,334 +0.29(+0.44%)
Sep 08, 2008 64.76 65.12 64.69 65.03 1,361,353 +0.40(+0.63%)
Sep 05, 2008 64.94 65.03 64.62 64.62 0 -0.19(-0.30%)
Sep 04, 2008 64.78 64.91 64.67 64.82 528,009 +0.24(+0.37%)
Sep 03, 2008 64.60 64.71 64.47 64.58 654,410 -0.01(-0.02%)
Sep 02, 2008 64.35 64.61 64.17 64.59 1,988,315 +0.21(+0.33%)
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%)
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.