US Aggregate Bond Ishares Core ETF (NY: AGG )

101.71 -0.17 (-0.17%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 65.75 66.01 65.49 65.77 1,444,329 +0.25(+0.38%)
Feb 28, 2008 65.40 65.58 65.29 65.52 679,990 +0.39(+0.60%)
Feb 27, 2008 65.12 65.16 64.96 65.13 990,596 +0.13(+0.21%)
Feb 26, 2008 64.80 65.00 64.73 65.00 998,947 +0.31(+0.48%)
Feb 25, 2008 64.97 65.01 64.59 64.68 872,979 -0.23(-0.35%)
Feb 22, 2008 65.09 65.34 64.89 64.91 1,545,745 -0.35(-0.53%)
Feb 21, 2008 65.02 65.30 64.86 65.26 761,101 +0.53(+0.82%)
Feb 20, 2008 64.68 64.92 64.59 64.73 634,215 -0.10(-0.16%)
Feb 19, 2008 65.09 65.16 64.73 64.83 934,475 -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 65.14 712,515 -0.03(-0.05%)
Feb 14, 2008 65.27 65.39 65.01 65.18 905,700 -0.20(-0.31%)
Feb 13, 2008 65.59 65.71 65.38 65.38 798,765 -0.39(-0.59%)
Feb 12, 2008 65.61 65.80 65.47 65.77 1,022,549 -0.03(-0.04%)
Feb 11, 2008 65.74 65.92 65.67 65.80 1,167,840 +0.14(+0.21%)
Feb 08, 2008 65.58 65.75 65.48 65.66 850,348 +0.31(+0.48%)
Feb 07, 2008 65.90 65.91 65.21 65.34 973,884 -0.58(-0.88%)
Feb 06, 2008 65.97 65.97 65.76 65.92 1,093,296 -0.05(-0.08%)
Feb 05, 2008 66.04 66.09 65.76 65.97 974,618 +0.20(+0.31%)
Feb 04, 2008 65.72 65.82 65.60 65.77 526,113 -0.04(-0.06%)
Feb 01, 2008 65.99 66.02 65.81 65.81 955,005 -0.33(-0.50%)
Jan 31, 2008 66.12 66.21 65.86 66.14 1,015,849 +0.29(+0.44%)
Jan 30, 2008 65.83 65.93 65.67 65.85 872,880 +0.10(+0.16%)
Jan 29, 2008 65.91 65.96 65.71 65.75 705,524 -0.20(-0.31%)
Jan 28, 2008 65.82 66.04 65.80 65.96 757,334 +0.13(+0.19%)
Jan 25, 2008 65.55 65.98 65.32 65.83 916,115 +0.11(+0.18%)
Jan 24, 2008 66.10 66.10 65.63 65.71 734,283 -0.17(-0.25%)
Jan 23, 2008 66.70 66.70 65.85 65.88 1,425,964 -0.20(-0.30%)
Jan 22, 2008 66.43 67.41 65.74 66.08 1,240,963 +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 1,266,665 -0.01(-0.02%)
Jan 17, 2008 65.67 65.99 65.55 65.99 1,263,586 +0.40(+0.60%)
Jan 16, 2008 65.79 65.86 65.56 65.59 971,596 -0.20(-0.30%)
Jan 15, 2008 65.69 65.79 65.57 65.79 565,478 +0.24(+0.36%)
Jan 14, 2008 65.50 65.59 65.42 65.55 454,379 +0.05(+0.08%)
Jan 11, 2008 65.30 65.51 65.29 65.50 493,962 +0.28(+0.43%)
Jan 10, 2008 65.33 65.36 65.05 65.22 456,718 -0.13(-0.21%)
Jan 09, 2008 65.46 65.50 65.25 65.35 684,943 -0.15(-0.23%)
Jan 08, 2008 65.28 65.51 65.14 65.51 2,416,911 +0.33(+0.50%)
Jan 07, 2008 65.31 65.41 65.07 65.18 1,085,390 -0.08(-0.12%)
Jan 04, 2008 65.05 65.41 65.05 65.26 778,865 +0.13(+0.21%)
Jan 03, 2008 64.93 65.12 64.77 65.12 579,987 +0.17(+0.27%)
Jan 02, 2008 64.77 65.57 64.58 64.95 1,391,002 +0.31(+0.47%)
Jan 01, 2008 64.74 64.78 64.44 64.65 0 +0.00(+0.00%)
Dec 31, 2007 64.74 64.78 64.44 64.65 1,107,979 +0.02(+0.03%)
Dec 28, 2007 64.42 64.67 64.34 64.63 692,372 +0.35(+0.54%)
Dec 27, 2007 64.24 64.28 64.03 64.28 668,447 +0.09(+0.14%)
Dec 26, 2007 64.38 64.50 64.12 64.19 405,646 -0.20(-0.31%)
Dec 24, 2007 64.38 64.43 64.29 64.39 298,444 +0.02(+0.03%)
Dec 21, 2007 64.70 64.70 64.37 64.37 644,485 -0.28(-0.43%)
Dec 20, 2007 64.89 64.96 64.65 64.65 765,489 -0.06(-0.09%)
Dec 19, 2007 64.63 64.89 64.47 64.71 993,393 +0.13(+0.21%)
Dec 18, 2007 64.49 64.60 64.33 64.58 629,581 +0.34(+0.53%)
Dec 17, 2007 64.33 64.39 64.13 64.24 861,874 +0.10(+0.15%)
Dec 14, 2007 64.28 64.29 64.05 64.14 806,442 -0.18(-0.28%)
Dec 13, 2007 64.50 64.50 64.26 64.32 665,905 -0.25(-0.39%)
Dec 12, 2007 64.39 64.68 64.23 64.57 783,906 -0.06(-0.10%)
Dec 11, 2007 64.47 64.80 64.31 64.63 1,805,148 +0.31(+0.49%)
Dec 10, 2007 64.46 64.46 64.10 64.32 1,434,128 -0.13(-0.20%)
Dec 07, 2007 64.70 64.70 64.27 64.45 635,701 -0.37(-0.57%)
Dec 06, 2007 64.77 64.95 64.63 64.82 1,261,229 -0.07(-0.11%)
Dec 05, 2007 65.05 65.06 64.88 64.89 692,353 -0.12(-0.19%)
Dec 04, 2007 65.28 65.32 64.96 65.01 908,949 -0.25(-0.38%)
Dec 03, 2007 65.11 65.55 65.01 65.26 986,030 +0.08(+0.13%)
Nov 30, 2007 64.87 65.25 64.72 65.18 2,714,027 +0.13(+0.21%)
Nov 29, 2007 65.09 65.23 64.86 65.04 2,342,380 +0.19(+0.29%)
Nov 28, 2007 64.93 65.02 64.81 64.86 839,593 -0.16(-0.25%)
Nov 27, 2007 65.31 65.31 64.81 65.02 1,460,089 -0.27(-0.41%)
Nov 26, 2007 64.88 65.44 64.80 65.28 691,496 +0.59(+0.91%)
Nov 23, 2007 64.88 65.04 64.70 64.70 215,391 -0.33(-0.51%)
Nov 21, 2007 64.80 65.03 64.65 65.03 1,234,967 +0.49(+0.76%)
Nov 20, 2007 64.68 64.70 64.47 64.54 519,678 -0.13(-0.21%)
Nov 19, 2007 64.42 64.78 64.42 64.67 516,133 +0.14(+0.22%)
Nov 16, 2007 64.54 64.60 64.44 64.53 2,833,959 -0.04(-0.07%)
Nov 15, 2007 64.42 64.61 64.30 64.58 772,293 +0.27(+0.43%)
Nov 14, 2007 64.24 64.31 64.15 64.30 525,768 -0.03(-0.04%)
Nov 13, 2007 64.38 64.42 64.25 64.33 431,965 +0.01(+0.01%)
Nov 12, 2007 64.22 64.43 64.22 64.32 350,418 -0.09(-0.14%)
Nov 09, 2007 64.33 64.43 64.25 64.41 288,871 +0.22(+0.35%)
Nov 08, 2007 64.22 64.26 64.08 64.19 734,968 +0.06(+0.10%)
Nov 07, 2007 64.15 64.17 63.97 64.12 1,120,552 +0.01(+0.02%)
Nov 06, 2007 64.15 64.22 64.01 64.11 654,168 -0.08(-0.13%)
Nov 05, 2007 64.39 64.39 64.19 64.19 797,571 -0.06(-0.09%)
Nov 02, 2007 64.19 64.47 64.17 64.25 627,719 +0.07(+0.11%)
Nov 01, 2007 64.09 64.32 64.06 64.18 393,126 -0.11(-0.17%)
Oct 31, 2007 64.26 64.45 64.16 64.29 1,200,351 -0.18(-0.28%)
Oct 30, 2007 64.44 64.47 64.35 64.47 395,004 +0.08(+0.13%)
Oct 29, 2007 64.40 64.47 64.28 64.38 408,463 +0.00(+0.00%)
Oct 26, 2007 64.38 64.54 64.29 64.38 544,618 -0.06(-0.09%)
Oct 25, 2007 64.62 64.63 64.43 64.44 369,651 -0.17(-0.26%)
Oct 24, 2007 64.45 64.66 64.35 64.61 1,593,791 +0.28(+0.44%)
Oct 23, 2007 64.31 64.33 64.19 64.33 514,726 -0.02(-0.03%)
Oct 22, 2007 64.42 64.42 64.22 64.35 445,241 -0.02(-0.03%)
Oct 19, 2007 64.22 64.36 64.12 64.36 1,146,672 +0.29(+0.46%)
Oct 18, 2007 64.08 64.09 63.94 64.07 422,548 +0.19(+0.29%)
Oct 17, 2007 63.68 63.92 63.66 63.89 381,232 +0.22(+0.34%)
Oct 16, 2007 63.68 63.72 63.55 63.67 416,914 +0.10(+0.16%)
Oct 15, 2007 63.53 63.58 63.42 63.57 314,251 +0.02(+0.03%)
Oct 12, 2007 63.61 63.67 63.46 63.55 736,173 -0.12(-0.19%)
Oct 11, 2007 63.51 63.67 63.41 63.67 403,682 +0.04(+0.07%)
Oct 10, 2007 63.55 63.67 63.38 63.62 1,113,556 +0.08(+0.13%)
Oct 09, 2007 63.60 63.64 63.36 63.54 285,924 -0.13(-0.21%)
Oct 08, 2007 63.49 63.87 63.31 63.67 575,448 +0.50(+0.79%)
Oct 05, 2007 63.46 63.67 62.77 63.18 1,174,023 -0.50(-0.79%)
Oct 04, 2007 63.76 63.83 63.62 63.68 696,422 -0.03(-0.04%)
Oct 03, 2007 63.81 63.83 63.58 63.71 511,819 +0.03(+0.05%)
Oct 02, 2007 63.37 63.73 63.37 63.67 441,485 +0.24(+0.38%)
Oct 01, 2007 63.78 63.79 63.43 63.43 5,537,736 -0.48(-0.75%)
Sep 28, 2007 63.89 64.06 63.78 63.91 525,994 +0.10(+0.15%)
Sep 27, 2007 63.67 63.90 63.67 63.81 596,106 +0.11(+0.17%)
Sep 26, 2007 63.69 63.80 63.55 63.71 1,098,783 -0.06(-0.10%)
Sep 25, 2007 63.87 63.90 63.74 63.77 406,789 +0.05(+0.08%)
Sep 24, 2007 63.73 63.73 63.58 63.72 428,808 +0.01(+0.01%)
Sep 21, 2007 63.64 63.73 63.47 63.71 728,818 +0.19(+0.29%)
Sep 20, 2007 63.86 63.87 63.48 63.53 441,485 -0.45(-0.71%)
Sep 19, 2007 63.96 64.02 63.79 63.98 690,475 -0.01(-0.02%)
Sep 18, 2007 63.79 64.12 63.64 63.99 982,817 +0.13(+0.21%)
Sep 17, 2007 63.81 63.87 63.75 63.86 435,068 +0.03(+0.04%)
Sep 14, 2007 63.96 63.98 63.71 63.83 501,737 +0.04(+0.07%)
Sep 13, 2007 63.77 63.86 63.66 63.79 1,236,972 -0.19(-0.29%)
Sep 12, 2007 64.03 64.06 63.91 63.97 3,192,121 -0.09(-0.14%)
Sep 11, 2007 63.92 64.16 63.92 64.06 1,075,151 -0.12(-0.18%)
Sep 10, 2007 64.08 64.24 63.98 64.18 447,432 +0.15(+0.24%)
Sep 07, 2007 63.85 64.04 63.74 64.03 553,069 +0.40(+0.62%)
Sep 06, 2007 63.67 63.73 63.58 63.63 1,190,961 -0.01(-0.02%)
Sep 05, 2007 63.32 63.73 63.32 63.64 461,047 +0.20(+0.32%)
Sep 04, 2007 63.89 64.54 63.32 63.44 867,789 -0.34(-0.54%)
Aug 31, 2007 63.71 63.96 63.59 63.78 314,564 +0.04(+0.06%)
Aug 30, 2007 63.73 63.79 63.67 63.74 291,715 +0.13(+0.21%)
Aug 29, 2007 63.75 63.80 63.60 63.61 315,190 -0.13(-0.20%)
Aug 28, 2007 63.52 63.75 63.50 63.74 293,749 +0.26(+0.40%)
Aug 27, 2007 63.41 63.54 63.37 63.48 472,002 +0.19(+0.30%)
Aug 24, 2007 63.43 63.46 63.28 63.29 459,639 -0.16(-0.25%)
Aug 23, 2007 63.36 63.46 63.27 63.45 817,397 +0.08(+0.12%)
Aug 22, 2007 63.35 63.43 63.23 63.37 853,391 -0.05(-0.08%)
Aug 21, 2007 63.46 63.50 63.33 63.43 351,497 +0.27(+0.42%)
Aug 20, 2007 63.20 63.27 63.12 63.16 395,004 -0.03(-0.05%)
Aug 17, 2007 63.05 63.24 62.89 63.19 487,965 +0.14(+0.22%)
Aug 16, 2007 63.08 63.25 62.89 63.05 847,288 -0.04(-0.06%)
Aug 15, 2007 63.12 63.13 62.92 63.09 351,967 +0.08(+0.13%)
Aug 14, 2007 62.81 63.05 62.81 63.00 392,657 +0.17(+0.27%)
Aug 13, 2007 62.65 62.93 62.65 62.83 344,611 +0.13(+0.21%)
Aug 10, 2007 63.05 63.05 62.70 62.70 623,963 -0.22(-0.35%)
Aug 09, 2007 62.91 62.98 62.82 62.91 425,052 +0.03(+0.04%)
Aug 08, 2007 62.93 62.93 62.73 62.89 434,755 -0.04(-0.06%)
Aug 07, 2007 63.00 63.12 62.88 62.93 483,427 -0.04(-0.07%)
Aug 06, 2007 63.17 63.17 62.91 62.97 361,983 -0.01(-0.01%)
Aug 03, 2007 62.91 62.98 62.80 62.98 563,867 +0.18(+0.28%)
Aug 02, 2007 62.82 62.93 62.72 62.80 882,500 -0.03(-0.05%)
Aug 01, 2007 62.95 63.00 62.83 62.83 1,274,688 -0.42(-0.67%)
Jul 31, 2007 63.02 63.27 63.00 63.25 828,039 +0.20(+0.31%)
Jul 30, 2007 63.14 63.18 63.01 63.05 609,111 -0.03(-0.05%)
Jul 27, 2007 63.07 63.19 62.99 63.09 514,883 -0.06(-0.10%)
Jul 26, 2007 62.98 63.26 62.97 63.15 507,527 +0.22(+0.36%)
Jul 25, 2007 62.77 63.04 62.77 62.93 909,105 -0.04(-0.06%)
Jul 24, 2007 62.87 62.98 62.84 62.97 326,771 +0.13(+0.20%)
Jul 23, 2007 62.77 62.93 62.76 62.84 400,012 -0.04(-0.06%)
Jul 20, 2007 62.72 62.99 62.70 62.88 495,008 +0.15(+0.23%)
Jul 19, 2007 62.66 62.76 62.62 62.73 502,676 -0.00(-0.00%)
Jul 18, 2007 62.59 62.82 62.58 62.73 354,784 +0.12(+0.19%)
Jul 17, 2007 62.65 62.70 62.52 62.61 346,333 -0.08(-0.12%)
Jul 16, 2007 62.60 62.76 62.54 62.68 437,416 +0.13(+0.20%)
Jul 13, 2007 62.61 62.62 62.43 62.56 387,492 +0.08(+0.12%)
Jul 12, 2007 62.63 62.63 62.41 62.48 366,365 -0.06(-0.10%)
Jul 11, 2007 62.75 62.75 62.47 62.54 365,113 -0.14(-0.22%)
Jul 10, 2007 62.59 62.69 62.48 62.68 1,115,215 +0.26(+0.41%)
Jul 09, 2007 62.43 62.45 62.31 62.43 363,235 +0.12(+0.19%)
Jul 06, 2007 62.24 62.36 62.19 62.31 440,233 -0.11(-0.17%)
Jul 05, 2007 62.59 62.59 62.30 62.42 708,942 -0.26(-0.42%)
Jul 03, 2007 62.84 62.93 62.65 62.68 601,271 -0.07(-0.11%)
Jul 02, 2007 62.63 62.85 62.59 62.75 4,814,551 -0.13(-0.20%)
Jun 29, 2007 62.82 62.91 62.73 62.88 792,983 +0.15(+0.23%)
Jun 28, 2007 62.75 62.83 62.65 62.73 459,326 -0.04(-0.07%)
Jun 27, 2007 62.85 62.91 62.70 62.77 335,691 +0.12(+0.19%)
Jun 26, 2007 62.79 62.79 62.63 62.65 1,001,440 -0.12(-0.19%)
Jun 25, 2007 62.77 62.81 62.65 62.77 477,323 +0.10(+0.16%)
Jun 22, 2007 62.52 62.67 62.38 62.67 560,111 +0.15(+0.24%)
Jun 21, 2007 62.58 62.65 62.48 62.52 532,098 -0.08(-0.12%)
Jun 20, 2007 62.65 62.72 62.52 62.60 1,018,811 -0.19(-0.31%)
Jun 19, 2007 62.70 62.84 62.63 62.79 470,907 +0.20(+0.32%)
Jun 18, 2007 62.52 62.61 62.40 62.59 379,041 +0.04(+0.07%)
Jun 15, 2007 62.40 62.56 62.33 62.55 735,860 +0.22(+0.36%)
Jun 14, 2007 62.28 62.42 62.23 62.33 361,044 +0.12(+0.20%)
Jun 13, 2007 62.05 62.30 62.04 62.20 637,109 +0.10(+0.15%)
Jun 12, 2007 62.33 62.35 62.05 62.11 595,324 -0.37(-0.59%)
Jun 11, 2007 62.35 62.55 62.35 62.48 408,247 +0.04(+0.07%)
Jun 08, 2007 62.36 62.53 62.35 62.43 609,878 -0.08(-0.12%)
Jun 07, 2007 62.77 62.77 62.43 62.51 499,881 -0.43(-0.69%)
Jun 06, 2007 62.95 62.97 62.81 62.95 1,566,979 +0.03(+0.04%)
Jun 05, 2007 63.05 63.07 62.86 62.92 383,048 -0.18(-0.28%)
Jun 04, 2007 63.97 63.11 63.01 63.10 467,933 +0.08(+0.13%)
Jun 01, 2007 63.08 63.11 62.96 63.02 1,475,008 -0.38(-0.60%)
May 31, 2007 63.42 63.48 63.34 63.40 791,887 -0.10(-0.16%)
May 30, 2007 63.55 63.56 63.43 63.50 903,941 +0.08(+0.12%)
May 29, 2007 63.49 63.51 63.35 63.43 348,524 -0.06(-0.10%)
May 25, 2007 63.46 63.52 63.37 63.49 347,741 -0.03(-0.05%)
May 24, 2007 63.41 63.52 63.28 63.52 530,930 +0.03(+0.04%)
May 23, 2007 63.51 63.59 63.36 63.50 1,692,229 -0.05(-0.08%)
May 22, 2007 63.67 63.67 63.46 63.55 552,443 -0.13(-0.20%)
May 21, 2007 63.60 63.67 63.52 63.67 495,321 +0.13(+0.20%)
May 18, 2007 63.69 63.73 63.52 63.55 675,921 -0.19(-0.29%)
May 17, 2007 63.76 63.79 63.69 63.73 332,092 -0.12(-0.18%)
May 16, 2007 63.74 63.85 63.71 63.85 373,720 +0.02(+0.03%)
May 15, 2007 63.89 63.90 63.74 63.83 416,445 -0.03(-0.04%)
May 14, 2007 63.90 63.91 63.74 63.85 387,023 +0.01(+0.02%)
May 11, 2007 64.04 64.04 63.80 63.84 289,680 -0.13(-0.20%)
May 10, 2007 63.93 63.97 63.86 63.97 341,481 +0.11(+0.17%)
May 09, 2007 64.02 64.02 63.85 63.86 472,785 -0.08(-0.12%)
May 08, 2007 64.02 64.03 63.91 63.94 455,362 -0.07(-0.11%)
May 07, 2007 63.93 64.01 63.88 64.01 471,846 +0.06(+0.10%)
May 04, 2007 63.94 63.98 63.86 63.94 365,739 +0.08(+0.13%)
May 03, 2007 63.94 63.94 63.78 63.86 420,670 -0.07(-0.11%)
May 02, 2007 63.95 64.39 63.77 63.93 399,386 +0.02(+0.03%)
May 01, 2007 63.90 63.96 63.77 63.91 1,611,788 -0.28(-0.44%)
Apr 30, 2007 64.09 64.19 64.05 64.19 467,307 +0.22(+0.34%)
Apr 27, 2007 64.00 64.03 63.92 63.97 264,640 -0.01(-0.02%)
Apr 26, 2007 64.10 64.10 63.94 63.99 394,222 -0.12(-0.19%)
Apr 25, 2007 64.13 64.19 64.03 64.11 992,363 +0.03(+0.04%)
Apr 24, 2007 64.10 64.19 64.06 64.08 356,036 +0.03(+0.05%)
Apr 23, 2007 64.01 64.09 63.92 64.05 641,022 +0.06(+0.10%)
Apr 20, 2007 64.06 64.06 63.91 63.99 253,685 -0.03(-0.05%)
Apr 19, 2007 64.09 64.09 63.93 64.02 349,776 -0.03(-0.04%)
Apr 18, 2007 64.02 64.05 63.94 64.04 250,555 +0.10(+0.15%)
Apr 17, 2007 63.84 63.95 63.80 63.95 576,231 +0.19(+0.29%)
Apr 16, 2007 63.67 63.77 63.62 63.76 620,246 +0.13(+0.20%)
Apr 13, 2007 63.76 63.76 63.55 63.64 456,227 -0.10(-0.16%)
Apr 12, 2007 63.67 63.79 63.66 63.74 428,965 +0.08(+0.12%)
Apr 11, 2007 63.80 63.84 63.58 63.66 538,671 -0.04(-0.06%)
Apr 10, 2007 63.73 63.81 63.60 63.70 492,504 +0.10(+0.15%)
Apr 09, 2007 63.71 63.71 63.58 63.60 507,232 -0.24(-0.38%)
Apr 05, 2007 63.90 63.91 63.78 63.85 421,910 +0.01(+0.01%)
Apr 04, 2007 63.90 63.97 63.84 63.84 283,890 +0.01(+0.01%)
Apr 03, 2007 63.89 63.91 63.76 63.83 611,287 -0.06(-0.10%)
Apr 02, 2007 64.02 64.02 63.78 63.90 1,667,189 -0.17(-0.26%)
Mar 30, 2007 64.17 64.17 63.94 64.06 681,085 -0.06(-0.09%)
Mar 29, 2007 64.13 64.17 64.03 64.12 348,993 -0.04(-0.07%)
Mar 28, 2007 64.25 64.31 64.12 64.17 340,542 +0.03(+0.05%)
Mar 27, 2007 64.19 64.21 64.07 64.13 431,312 +0.01(+0.02%)
Mar 26, 2007 64.15 64.31 64.08 64.12 695,014 -0.04(-0.06%)
Mar 23, 2007 64.33 64.33 64.10 64.16 354,001 -0.09(-0.14%)
Mar 22, 2007 64.34 64.35 64.15 64.25 331,309 -0.12(-0.19%)
Mar 21, 2007 64.25 64.42 64.20 64.37 1,039,626 +0.08(+0.13%)
Mar 20, 2007 64.33 64.34 64.22 64.29 698,613 +0.06(+0.10%)
Mar 19, 2007 64.21 64.24 64.13 64.22 283,733 -0.04(-0.07%)
Mar 16, 2007 64.25 64.31 64.19 64.27 413,315 +0.01(+0.01%)
Mar 15, 2007 64.42 64.42 64.23 64.26 315,190 -0.07(-0.11%)
Mar 14, 2007 64.36 64.45 64.29 64.33 733,513 -0.08(-0.12%)
Mar 13, 2007 64.24 64.41 64.25 64.41 538,827 +0.17(+0.26%)
Mar 12, 2007 64.22 64.25 64.10 64.24 350,871 +0.20(+0.31%)
Mar 09, 2007 64.11 64.15 64.03 64.04 484,992 -0.18(-0.28%)
Mar 08, 2007 64.28 64.32 64.19 64.22 550,408 -0.06(-0.09%)
Mar 07, 2007 64.26 64.34 64.19 64.28 464,021 +0.05(+0.08%)
Mar 06, 2007 64.16 64.28 64.16 64.23 346,333 -0.04(-0.07%)
Mar 05, 2007 64.34 64.34 64.17 64.27 410,967 -0.04(-0.06%)
Mar 02, 2007 64.24 64.33 64.15 64.31 293,593 +0.13(+0.21%)
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.