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
)
101.48
-0.09 (-0.09%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
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%)
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%)
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
.