Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invst Grade Corp Bond Ishares Iboxx $ ETF (NY: LQD )

106.40 +0.74 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 72.52 72.58 72.28 72.44 2,688,025 +0.33(+0.45%)
Nov 29, 2011 72.25 72.27 71.95 72.12 2,231,483 -0.16(-0.23%)
Nov 28, 2011 72.08 72.52 71.87 72.28 3,691,439 +0.03(+0.05%)
Nov 25, 2011 72.39 72.54 72.21 72.25 1,008,588 -0.29(-0.40%)
Nov 23, 2011 72.78 72.78 72.42 72.54 2,745,089 -0.37(-0.51%)
Nov 22, 2011 72.98 73.12 72.91 72.91 2,126,401 -0.19(-0.26%)
Nov 21, 2011 73.38 73.38 73.03 73.10 2,070,778 -0.30(-0.41%)
Nov 18, 2011 73.28 73.43 73.16 73.40 1,956,368 +0.12(+0.16%)
Nov 17, 2011 73.78 73.91 73.24 73.28 6,464,197 -0.58(-0.79%)
Nov 16, 2011 74.20 74.20 73.79 73.86 4,036,433 -0.24(-0.32%)
Nov 15, 2011 74.13 74.32 73.96 74.10 2,177,529 -0.07(-0.10%)
Nov 14, 2011 74.22 74.35 74.09 74.17 1,254,990 -0.01(-0.01%)
Nov 11, 2011 74.33 74.33 73.94 74.18 1,702,349 -0.13(-0.18%)
Nov 10, 2011 74.47 74.52 73.99 74.31 2,273,168 -0.37(-0.50%)
Nov 09, 2011 75.02 75.19 74.65 74.68 1,913,351 -0.20(-0.26%)
Nov 08, 2011 75.34 75.42 74.85 74.88 6,659,682 -0.46(-0.62%)
Nov 07, 2011 75.53 75.71 75.31 75.34 1,156,596 -0.30(-0.40%)
Nov 04, 2011 75.46 75.71 75.28 75.64 2,275,547 +0.15(+0.20%)
Nov 03, 2011 75.38 75.61 75.17 75.49 2,854,501 +0.04(+0.05%)
Nov 02, 2011 75.09 75.47 75.00 75.45 2,858,983 +0.27(+0.37%)
Nov 01, 2011 75.07 75.26 74.85 75.18 2,339,040 +0.37(+0.50%)
Oct 31, 2011 74.77 74.97 74.58 74.80 2,373,972 +0.17(+0.23%)
Oct 28, 2011 74.51 74.82 74.37 74.64 3,223,753 +0.29(+0.39%)
Oct 27, 2011 74.33 74.77 74.28 74.35 3,625,034 -0.03(-0.04%)
Oct 26, 2011 74.49 74.55 74.20 74.37 1,576,002 -0.04(-0.05%)
Oct 25, 2011 74.01 74.48 73.98 74.41 2,370,895 +0.37(+0.49%)
Oct 24, 2011 73.84 74.05 73.83 74.05 2,056,466 +0.38(+0.51%)
Oct 21, 2011 73.47 73.71 73.46 73.67 1,304,108 +0.24(+0.33%)
Oct 20, 2011 73.24 73.47 73.09 73.43 1,437,540 +0.16(+0.22%)
Oct 19, 2011 73.23 73.37 73.04 73.27 2,820,837 +0.19(+0.26%)
Oct 18, 2011 72.95 73.23 72.91 73.08 1,280,391 +0.25(+0.35%)
Oct 17, 2011 73.01 73.01 72.80 72.82 1,501,099 -0.05(-0.07%)
Oct 14, 2011 72.48 72.99 72.44 72.87 1,612,842 -0.05(-0.06%)
Oct 13, 2011 73.03 73.05 72.82 72.92 2,291,295 +0.07(+0.09%)
Oct 12, 2011 72.74 72.97 72.53 72.85 2,473,280 +0.11(+0.15%)
Oct 11, 2011 72.74 72.88 72.48 72.74 3,215,773 +0.20(+0.27%)
Oct 10, 2011 72.41 72.63 72.16 72.55 1,462,311 +0.14(+0.19%)
Oct 07, 2011 72.49 72.71 72.36 72.41 3,247,135 -0.07(-0.09%)
Oct 06, 2011 72.75 72.76 72.44 72.48 2,163,350 -0.29(-0.40%)
Oct 05, 2011 72.56 72.78 72.19 72.77 6,946,675 +0.30(+0.41%)
Oct 04, 2011 73.14 73.14 72.23 72.47 2,688,272 -0.64(-0.87%)
Oct 03, 2011 73.00 73.16 72.84 73.11 5,482,140 +0.14(+0.19%)
Sep 30, 2011 72.99 73.05 72.71 72.97 2,283,552 +0.36(+0.50%)
Sep 29, 2011 72.84 72.95 72.61 72.61 1,330,443 -0.08(-0.11%)
Sep 28, 2011 72.89 72.89 72.55 72.69 1,905,995 -0.29(-0.40%)
Sep 27, 2011 72.87 73.13 72.80 72.98 1,998,702 -0.23(-0.32%)
Sep 26, 2011 73.23 73.43 73.06 73.21 1,248,819 -0.14(-0.19%)
Sep 23, 2011 73.71 73.76 73.35 73.35 1,056,558 -0.45(-0.62%)
Sep 22, 2011 73.86 73.95 73.36 73.81 2,006,782 +0.14(+0.19%)
Sep 21, 2011 73.49 73.78 73.26 73.66 1,548,950 +0.17(+0.23%)
Sep 20, 2011 73.49 73.63 73.42 73.49 1,368,520 +0.03(+0.04%)
Sep 19, 2011 73.42 73.55 73.37 73.46 1,390,210 +0.40(+0.55%)
Sep 16, 2011 72.97 73.30 72.97 73.06 2,352,639 +0.00(+0.00%)
Sep 15, 2011 73.05 73.18 72.93 73.06 2,042,068 -0.25(-0.35%)
Sep 14, 2011 73.21 73.49 73.21 73.31 1,469,538 -0.03(-0.04%)
Sep 13, 2011 73.22 73.41 73.10 73.34 2,365,108 -0.01(-0.02%)
Sep 12, 2011 73.45 73.76 73.30 73.36 2,692,437 -0.45(-0.61%)
Sep 09, 2011 73.68 74.01 73.47 73.81 1,584,389 +0.08(+0.11%)
Sep 08, 2011 73.90 73.90 73.52 73.73 2,150,166 -0.06(-0.09%)
Sep 07, 2011 73.79 73.95 73.59 73.79 1,272,250 +0.14(+0.19%)
Sep 06, 2011 73.32 74.05 73.10 73.65 7,179,696 +0.43(+0.59%)
Sep 02, 2011 73.29 73.42 72.93 73.22 2,133,552 +0.45(+0.62%)
Sep 01, 2011 73.02 73.10 72.47 72.77 4,342,042 +0.05(+0.07%)
Aug 31, 2011 72.80 72.98 72.63 72.72 2,058,575 +0.22(+0.30%)
Aug 30, 2011 72.36 72.61 72.28 72.50 2,193,516 +0.38(+0.53%)
Aug 29, 2011 71.83 72.16 71.76 72.12 1,832,289 +0.23(+0.32%)
Aug 26, 2011 71.95 72.26 71.79 71.88 1,752,203 +0.03(+0.04%)
Aug 25, 2011 71.80 71.97 71.64 71.85 2,286,485 +0.39(+0.55%)
Aug 24, 2011 72.17 72.26 71.34 71.46 2,337,967 -0.85(-1.18%)
Aug 23, 2011 72.80 72.83 72.15 72.31 3,614,760 -0.84(-1.14%)
Aug 22, 2011 73.51 73.57 73.09 73.15 2,261,703 -0.27(-0.37%)
Aug 19, 2011 73.44 73.55 73.27 73.42 2,702,057 -0.09(-0.12%)
Aug 18, 2011 73.75 73.80 73.29 73.51 2,097,805 +0.10(+0.13%)
Aug 17, 2011 73.40 73.62 73.14 73.41 1,622,143 +0.20(+0.27%)
Aug 16, 2011 72.84 73.35 72.77 73.21 2,614,114 +0.27(+0.36%)
Aug 15, 2011 72.85 73.03 72.70 72.94 2,910,744 +0.14(+0.19%)
Aug 12, 2011 72.36 72.91 72.19 72.81 3,031,367 +0.82(+1.14%)
Aug 11, 2011 72.63 73.35 71.73 71.99 2,870,538 -1.51(-2.05%)
Aug 10, 2011 73.27 73.63 73.02 73.50 1,953,842 +0.66(+0.90%)
Aug 09, 2011 73.48 73.57 72.21 72.84 3,257,707 +0.64(+0.89%)
Aug 08, 2011 72.81 72.81 72.19 72.19 3,936,462 -0.69(-0.95%)
Aug 05, 2011 73.71 73.73 72.76 72.89 3,816,765 -0.91(-1.24%)
Aug 04, 2011 73.27 73.91 73.34 73.80 3,337,869 +0.53(+0.72%)
Aug 03, 2011 73.39 73.61 73.25 73.27 3,233,716 -0.03(-0.04%)
Aug 02, 2011 72.89 73.31 72.73 73.29 2,204,768 +0.61(+0.84%)
Aug 01, 2011 72.66 73.04 72.59 72.69 3,323,007 +0.21(+0.30%)
Jul 29, 2011 72.04 72.52 71.94 72.47 2,605,099 +0.64(+0.90%)
Jul 28, 2011 71.88 71.93 71.78 71.83 1,380,242 +0.15(+0.22%)
Jul 27, 2011 71.79 71.87 71.58 71.67 1,182,118 -0.21(-0.30%)
Jul 26, 2011 71.65 72.03 71.65 71.88 1,395,770 +0.32(+0.44%)
Jul 25, 2011 71.60 71.87 71.47 71.57 1,801,552 -0.34(-0.48%)
Jul 22, 2011 71.77 71.93 71.77 71.91 1,738,041 +0.29(+0.41%)
Jul 21, 2011 71.62 71.75 71.49 71.62 1,444,117 -0.11(-0.15%)
Jul 20, 2011 71.86 71.97 71.67 71.73 1,581,125 -0.17(-0.23%)
Jul 19, 2011 71.58 71.96 71.55 71.90 1,907,373 +0.35(+0.49%)
Jul 18, 2011 71.79 71.81 71.47 71.55 1,804,070 -0.28(-0.39%)
Jul 15, 2011 71.63 71.83 71.57 71.83 825,152 +0.16(+0.22%)
Jul 14, 2011 71.98 72.01 71.63 71.67 1,180,211 -0.45(-0.62%)
Jul 13, 2011 72.01 72.14 71.85 72.11 1,572,772 +0.18(+0.25%)
Jul 12, 2011 72.07 72.07 71.81 71.93 1,076,643 +0.06(+0.08%)
Jul 11, 2011 71.82 71.91 71.59 71.87 2,166,218 +0.24(+0.33%)
Jul 08, 2011 71.46 71.68 71.27 71.63 1,631,583 +0.46(+0.64%)
Jul 07, 2011 70.99 71.22 70.94 71.18 2,269,557 +0.02(+0.03%)
Jul 06, 2011 71.06 71.16 70.95 71.16 2,083,582 +0.15(+0.21%)
Jul 05, 2011 70.76 71.19 70.76 71.01 1,730,420 +0.25(+0.36%)
Jul 01, 2011 70.92 70.92 70.55 70.76 2,319,309 +0.00(+0.01%)
Jun 30, 2011 70.78 70.80 70.39 70.75 1,562,813 +0.10(+0.15%)
Jun 29, 2011 70.79 70.89 70.54 70.65 1,620,669 -0.16(-0.23%)
Jun 28, 2011 71.14 71.20 70.75 70.81 1,343,830 -0.49(-0.69%)
Jun 27, 2011 71.56 71.58 71.25 71.30 1,548,898 -0.23(-0.32%)
Jun 24, 2011 71.51 71.67 71.43 71.54 1,115,853 +0.04(+0.05%)
Jun 23, 2011 71.35 71.59 71.31 71.50 1,239,049 +0.19(+0.26%)
Jun 22, 2011 71.37 71.38 71.12 71.31 1,094,491 +0.10(+0.14%)
Jun 21, 2011 71.21 71.35 71.09 71.21 1,078,380 -0.02(-0.03%)
Jun 20, 2011 71.18 71.25 71.10 71.23 964,012 +0.01(+0.02%)
Jun 17, 2011 71.17 71.34 71.16 71.22 865,528 +0.03(+0.04%)
Jun 16, 2011 71.31 71.37 71.14 71.20 1,559,635 -0.13(-0.19%)
Jun 15, 2011 70.89 71.34 70.86 71.33 1,593,977 +0.39(+0.55%)
Jun 14, 2011 70.94 71.02 70.87 70.94 1,074,203 -0.21(-0.30%)
Jun 13, 2011 71.05 71.23 70.98 71.15 1,414,643 +0.08(+0.11%)
Jun 10, 2011 71.20 71.30 71.01 71.07 2,146,890 -0.08(-0.12%)
Jun 09, 2011 71.41 71.47 71.03 71.16 2,110,141 -0.19(-0.27%)
Jun 08, 2011 71.33 71.46 71.25 71.35 701,341 +0.05(+0.06%)
Jun 07, 2011 71.01 71.33 70.97 71.30 630,933 +0.24(+0.34%)
Jun 06, 2011 71.01 71.17 70.96 71.06 693,328 -0.12(-0.17%)
Jun 03, 2011 71.33 71.47 71.01 71.18 1,065,721 +0.10(+0.14%)
May 24, 2011 70.95 71.16 70.92 71.08 922,569 +0.09(+0.13%)
May 23, 2011 71.22 71.26 70.97 70.99 1,834,124 -0.04(-0.06%)
May 20, 2011 71.01 71.10 70.91 71.04 914,995 -0.05(-0.07%)
May 19, 2011 70.78 71.10 70.72 71.09 673,062 +0.12(+0.17%)
May 18, 2011 71.19 71.27 70.95 70.97 746,483 -0.18(-0.25%)
May 17, 2011 71.07 71.26 71.03 71.15 1,918,405 +0.10(+0.14%)
May 16, 2011 70.81 71.09 70.78 71.05 960,789 +0.20(+0.29%)
May 13, 2011 70.81 70.99 70.75 70.85 1,660,676 +0.21(+0.30%)
May 12, 2011 70.76 70.85 70.51 70.63 929,747 -0.17(-0.24%)
May 11, 2011 70.69 70.89 70.60 70.80 841,981 +0.12(+0.16%)
May 10, 2011 70.91 70.93 70.65 70.69 1,522,928 -0.29(-0.41%)
May 09, 2011 70.92 71.04 70.87 70.97 758,007 +0.07(+0.10%)
May 06, 2011 70.76 71.06 70.67 70.90 1,339,210 +0.00(+0.00%)
May 05, 2011 70.72 70.96 70.72 70.90 1,205,514 +0.24(+0.34%)
May 04, 2011 70.69 70.78 70.60 70.66 1,125,864 +0.10(+0.15%)
May 03, 2011 70.61 70.65 70.46 70.56 1,033,308 -0.03(-0.05%)
May 02, 2011 70.58 70.61 70.58 70.59 2,767,211 +0.16(+0.23%)
Apr 29, 2011 70.25 70.43 70.23 70.43 1,186,323 +0.13(+0.19%)
Apr 28, 2011 70.09 70.31 70.03 70.29 797,925 +0.22(+0.32%)
Apr 27, 2011 70.03 70.13 69.92 70.07 1,123,145 -0.09(-0.13%)
Apr 26, 2011 69.88 70.18 69.88 70.16 1,495,804 +0.33(+0.47%)
Apr 25, 2011 69.74 69.88 69.70 69.83 1,077,574 +0.07(+0.10%)
Apr 21, 2011 69.73 69.93 69.65 69.76 980,037 +0.06(+0.09%)
Apr 20, 2011 69.75 69.76 69.62 69.70 808,312 +0.03(+0.05%)
Apr 19, 2011 69.61 69.77 69.54 69.67 733,073 +0.15(+0.21%)
Apr 18, 2011 69.37 69.59 69.21 69.52 1,290,588 +0.10(+0.14%)
Apr 15, 2011 69.32 69.49 69.32 69.42 1,039,215 +0.36(+0.53%)
Apr 14, 2011 69.34 69.34 69.02 69.06 1,688,351 -0.17(-0.25%)
Apr 13, 2011 69.00 69.28 69.00 69.23 1,056,757 +0.12(+0.18%)
Apr 12, 2011 69.12 69.22 69.01 69.11 980,508 +0.24(+0.35%)
Apr 11, 2011 68.79 68.97 68.79 68.87 1,046,904 +0.01(+0.01%)
Apr 08, 2011 68.85 69.00 68.79 68.86 897,560 -0.04(-0.06%)
Apr 07, 2011 69.04 69.07 68.85 68.90 1,005,990 -0.10(-0.15%)
Apr 06, 2011 69.21 69.21 68.97 69.00 1,965,867 -0.22(-0.32%)
Apr 05, 2011 69.24 69.24 69.01 69.23 2,983,086 +0.04(+0.06%)
Apr 04, 2011 69.04 69.26 69.04 69.19 1,203,490 +0.16(+0.23%)
Apr 01, 2011 68.70 69.10 68.54 69.03 4,507,473 +0.32(+0.47%)
Mar 31, 2011 68.97 68.97 68.65 68.70 1,311,632 -0.22(-0.32%)
Mar 30, 2011 68.93 68.93 68.93 68.93 1,188,466 +0.23(+0.34%)
Mar 29, 2011 68.83 69.05 68.65 68.69 984,223 -0.34(-0.49%)
Mar 28, 2011 68.90 69.12 68.81 69.03 902,364 +0.03(+0.04%)
Mar 25, 2011 69.13 69.26 68.93 69.00 661,644 -0.10(-0.15%)
Mar 24, 2011 69.27 69.30 69.07 69.10 813,874 -0.23(-0.33%)
Mar 23, 2011 69.47 69.52 69.21 69.33 846,959 -0.04(-0.06%)
Mar 22, 2011 69.10 69.40 69.10 69.38 729,517 +0.13(+0.18%)
Mar 21, 2011 69.28 69.40 69.23 69.25 1,370,613 -0.22(-0.32%)
Mar 18, 2011 69.17 69.52 69.17 69.47 1,092,105 +0.04(+0.06%)
Mar 17, 2011 69.26 69.50 69.19 69.43 1,760,325 -0.06(-0.09%)
Mar 16, 2011 69.38 69.84 69.25 69.49 3,150,180 +0.43(+0.63%)
Mar 15, 2011 69.13 69.17 68.97 69.06 2,613,418 -0.01(-0.01%)
Mar 14, 2011 69.17 69.28 69.02 69.07 1,726,021 +0.08(+0.11%)
Mar 11, 2011 69.03 69.21 68.91 68.99 2,427,559 -0.06(-0.09%)
Mar 10, 2011 68.90 69.11 68.66 69.05 1,520,404 +0.28(+0.41%)
Mar 09, 2011 68.51 68.83 68.45 68.77 2,748,463 +0.36(+0.52%)
Mar 08, 2011 68.53 68.58 68.36 68.42 1,174,610 -0.09(-0.13%)
Mar 07, 2011 68.41 68.76 68.41 68.51 711,441 -0.17(-0.25%)
Mar 04, 2011 68.48 68.75 68.46 68.68 2,181,371 +0.26(+0.38%)
Mar 03, 2011 68.63 68.67 68.38 68.42 1,612,816 -0.29(-0.43%)
Mar 02, 2011 68.98 69.10 68.71 68.71 1,318,267 -0.37(-0.53%)
Mar 01, 2011 68.85 69.09 68.82 69.08 2,098,036 +0.00(+0.00%)
Feb 28, 2011 68.90 69.08 68.90 69.08 1,136,081 +0.18(+0.27%)
Feb 25, 2011 68.76 68.91 68.65 68.89 1,142,904 +0.32(+0.47%)
Feb 24, 2011 68.68 68.78 68.53 68.57 1,136,571 +0.08(+0.11%)
Feb 23, 2011 68.72 68.78 68.46 68.50 2,045,215 -0.08(-0.12%)
Feb 22, 2011 68.30 68.74 68.30 68.58 1,937,260 +0.19(+0.28%)
Feb 18, 2011 68.12 68.39 68.09 68.39 799,822 +0.10(+0.15%)
Feb 17, 2011 68.38 68.43 68.24 68.29 925,801 +0.13(+0.19%)
Feb 16, 2011 68.24 68.41 68.09 68.16 2,992,324 -0.08(-0.12%)
Feb 15, 2011 68.11 68.24 68.01 68.24 983,080 +0.15(+0.22%)
Feb 14, 2011 67.88 68.22 67.88 68.09 1,241,796 +0.04(+0.07%)
Feb 11, 2011 67.90 68.09 67.82 68.05 1,292,213 +0.37(+0.55%)
Feb 10, 2011 67.80 67.92 67.64 67.67 1,091,850 -0.34(-0.49%)
Feb 09, 2011 67.64 68.09 67.56 68.01 3,359,636 +0.44(+0.65%)
Feb 08, 2011 67.84 67.97 67.54 67.57 1,997,217 -0.25(-0.36%)
Feb 07, 2011 67.63 67.90 67.60 67.82 2,702,852 +0.08(+0.11%)
Feb 04, 2011 67.86 67.95 67.60 67.74 2,162,475 -0.21(-0.30%)
Feb 03, 2011 68.00 68.16 67.94 67.95 2,602,082 -0.17(-0.24%)
Feb 02, 2011 68.38 68.40 68.03 68.12 3,123,776 -0.13(-0.19%)
Feb 01, 2011 68.28 68.38 68.13 68.25 1,563,885 -0.09(-0.13%)
Jan 31, 2011 68.49 68.67 68.31 68.34 2,936,342 -0.19(-0.28%)
Jan 28, 2011 68.33 68.68 68.25 68.53 2,203,288 +0.09(+0.13%)
Jan 27, 2011 68.35 68.54 68.25 68.44 1,737,010 +0.11(+0.17%)
Jan 26, 2011 68.56 68.66 68.33 68.33 2,614,423 -0.38(-0.56%)
Jan 25, 2011 68.55 68.78 68.30 68.71 2,067,048 +0.34(+0.50%)
Jan 24, 2011 68.38 68.55 68.33 68.37 1,154,286 +0.03(+0.05%)
Jan 21, 2011 68.15 68.38 68.13 68.34 1,677,118 +0.10(+0.15%)
Jan 20, 2011 68.40 68.51 67.85 68.24 2,697,107 -0.30(-0.43%)
Jan 19, 2011 68.56 68.65 68.47 68.54 2,675,030 -0.05(-0.07%)
Jan 18, 2011 68.54 68.72 68.29 68.59 2,258,288 -0.04(-0.06%)
Jan 14, 2011 68.91 68.94 68.60 68.62 2,587,111 -0.33(-0.48%)
Jan 13, 2011 68.57 68.96 68.52 68.95 1,541,262 +0.30(+0.43%)
Jan 12, 2011 68.55 68.68 68.46 68.65 2,050,109 -0.04(-0.06%)
Jan 11, 2011 68.60 68.77 68.40 68.70 1,341,283 -0.03(-0.05%)
Jan 10, 2011 68.53 68.79 68.53 68.73 1,443,205 +0.12(+0.17%)
Jan 07, 2011 68.20 68.71 68.16 68.61 1,775,610 +0.37(+0.54%)
Jan 06, 2011 68.24 68.44 68.16 68.25 1,729,674 +0.08(+0.12%)
Jan 05, 2011 68.36 68.40 68.04 68.16 1,919,376 -0.50(-0.73%)
Jan 04, 2011 68.65 68.79 68.51 68.67 1,527,754 +0.09(+0.13%)
Jan 03, 2011 68.18 68.60 68.08 68.58 3,885,571 +0.26(+0.39%)
Dec 31, 2010 68.19 68.51 68.19 68.31 1,452,016 +0.17(+0.25%)
Dec 30, 2010 68.02 68.17 67.84 68.14 893,492 +0.03(+0.05%)
Dec 29, 2010 67.56 68.29 67.51 68.11 1,637,388 +0.51(+0.75%)
Dec 28, 2010 68.10 68.16 67.55 67.60 928,184 -0.54(-0.80%)
Dec 27, 2010 67.85 68.20 67.75 68.15 1,245,126 +0.13(+0.19%)
Dec 23, 2010 67.91 68.01 67.83 68.01 1,372,597 +0.03(+0.05%)
Dec 22, 2010 68.08 68.12 67.90 67.98 1,194,764 -0.06(-0.08%)
Dec 21, 2010 67.98 68.06 67.73 68.04 1,569,983 +0.14(+0.21%)
Dec 20, 2010 68.03 68.17 67.81 67.90 2,291,967 -0.04(-0.06%)
Dec 17, 2010 67.37 67.97 67.37 67.94 2,675,222 +0.61(+0.91%)
Dec 16, 2010 66.95 67.36 66.73 67.32 3,015,836 +0.33(+0.49%)
Dec 15, 2010 67.53 67.66 66.94 67.00 4,146,467 -0.42(-0.62%)
Dec 14, 2010 67.55 67.73 67.15 67.42 3,149,818 -0.41(-0.61%)
Dec 13, 2010 67.52 68.01 67.50 67.83 2,661,568 +0.25(+0.37%)
Dec 10, 2010 67.74 67.92 67.50 67.58 2,127,717 -0.31(-0.46%)
Dec 09, 2010 67.81 68.02 67.63 67.90 3,135,083 +0.16(+0.24%)
Dec 08, 2010 67.93 67.94 67.29 67.73 6,105,296 -0.44(-0.64%)
Dec 07, 2010 68.49 68.62 67.94 68.17 2,075,200 -0.52(-0.76%)
Dec 06, 2010 68.65 68.81 68.59 68.69 1,068,824 +0.36(+0.52%)
Dec 03, 2010 68.67 68.82 68.31 68.33 2,217,893 -0.19(-0.28%)
Dec 02, 2010 68.47 68.70 68.35 68.53 1,612,007 -0.15(-0.22%)
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.