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

Pimco Active Bond TR ETF (NY: BOND )

90.50 -0.82 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2016 79.65 79.99 79.61 79.98 2,098,115 +0.50(+0.62%)
Jan 28, 2016 79.33 79.54 79.33 79.49 155,875 +0.15(+0.19%)
Jan 27, 2016 79.26 79.36 79.18 79.33 188,814 -0.04(-0.05%)
Jan 26, 2016 79.18 79.42 79.08 79.37 365,980 +0.11(+0.14%)
Jan 25, 2016 79.17 79.27 79.09 79.26 128,198 +0.17(+0.21%)
Jan 22, 2016 78.75 79.09 78.75 79.09 132,713 +0.27(+0.34%)
Jan 21, 2016 79.42 79.42 78.78 78.82 490,065 -0.11(-0.14%)
Jan 20, 2016 79.26 79.33 78.93 78.94 522,529 -0.20(-0.25%)
Jan 19, 2016 79.57 79.57 79.06 79.14 521,529 -0.50(-0.62%)
Jan 15, 2016 79.73 79.63 79.63 79.63 675,379 +0.17(+0.21%)
Jan 14, 2016 79.47 79.60 79.37 79.46 2,109,458 +0.05(+0.07%)
Jan 13, 2016 79.20 79.59 79.20 79.41 165,005 +0.02(+0.02%)
Jan 12, 2016 79.12 79.53 79.06 79.39 306,370 -0.03(-0.04%)
Jan 11, 2016 79.34 79.52 79.26 79.42 373,270 -0.13(-0.16%)
Jan 08, 2016 79.39 79.71 79.38 79.55 129,616 +0.09(+0.12%)
Jan 07, 2016 79.47 79.66 79.42 79.46 138,630 -0.18(-0.22%)
Jan 06, 2016 79.43 79.65 79.40 79.64 199,825 +0.22(+0.28%)
Jan 05, 2016 79.26 79.46 79.17 79.42 140,574 +0.14(+0.18%)
Jan 04, 2016 79.34 79.48 79.17 79.27 225,260 -0.12(-0.15%)
Dec 31, 2015 79.13 79.39 79.39 79.39 267,788 +0.14(+0.17%)
Dec 30, 2015 79.27 79.35 79.19 79.26 367,327 +0.12(+0.15%)
Dec 29, 2015 79.48 79.57 79.14 79.14 428,315 -0.31(-0.39%)
Dec 28, 2015 79.22 79.49 79.22 79.45 257,974 -0.11(-0.14%)
Dec 24, 2015 79.36 79.56 79.56 79.56 95,414 +0.13(+0.16%)
Dec 23, 2015 79.18 79.44 79.09 79.43 283,300 +0.05(+0.06%)
Dec 22, 2015 79.31 79.49 79.22 79.39 522,659 -0.06(-0.08%)
Dec 21, 2015 79.42 79.49 79.35 79.45 190,427 +0.02(+0.03%)
Dec 18, 2015 79.27 79.47 79.24 79.42 169,385 +0.18(+0.23%)
Dec 17, 2015 78.92 79.32 78.92 79.24 147,362 +0.28(+0.35%)
Dec 16, 2015 79.12 79.12 78.84 78.97 312,104 -0.09(-0.11%)
Dec 15, 2015 79.18 79.35 79.03 79.06 303,652 -0.31(-0.39%)
Dec 14, 2015 79.64 79.76 79.35 79.36 455,579 -0.54(-0.68%)
Dec 11, 2015 79.73 80.01 79.58 79.91 334,156 +0.27(+0.34%)
Dec 10, 2015 79.56 79.68 79.37 79.64 409,172 +0.10(+0.13%)
Dec 09, 2015 79.38 79.59 79.35 79.53 200,146 -0.04(-0.05%)
Dec 08, 2015 79.69 79.72 79.51 79.58 92,497 +0.10(+0.12%)
Dec 07, 2015 79.49 79.72 79.38 79.48 350,127 +0.02(+0.03%)
Dec 04, 2015 79.24 79.46 79.24 79.46 273,561 +0.29(+0.37%)
Dec 03, 2015 79.21 79.43 79.12 79.16 362,683 -0.46(-0.58%)
Dec 02, 2015 79.52 79.75 79.49 79.62 242,970 +0.01(+0.01%)
Dec 01, 2015 79.38 79.61 79.38 79.61 245,787 +0.22(+0.28%)
Nov 30, 2015 79.50 79.57 79.18 79.39 110,802 +0.14(+0.18%)
Nov 27, 2015 79.34 79.50 79.21 79.25 94,224 +0.05(+0.07%)
Nov 25, 2015 79.34 79.20 79.20 79.20 83,912 -0.01(-0.01%)
Nov 24, 2015 79.21 79.32 79.12 79.21 71,693 -0.07(-0.09%)
Nov 23, 2015 79.23 79.35 79.12 79.27 289,298 +0.08(+0.10%)
Nov 20, 2015 79.26 79.27 79.12 79.19 111,963 +0.03(+0.04%)
Nov 19, 2015 79.24 79.27 79.06 79.16 68,844 +0.02(+0.02%)
Nov 18, 2015 79.11 79.25 79.06 79.14 166,884 -0.06(-0.08%)
Nov 17, 2015 79.01 79.22 78.91 79.20 85,411 +0.11(+0.13%)
Nov 16, 2015 79.13 79.21 78.94 79.09 346,235 -0.05(-0.06%)
Nov 13, 2015 79.04 79.15 78.79 79.14 283,992 +0.34(+0.43%)
Nov 12, 2015 78.88 79.04 78.77 78.81 153,926 +0.04(+0.05%)
Nov 11, 2015 79.06 79.07 78.77 78.77 171,310 -0.24(-0.30%)
Nov 10, 2015 78.88 79.06 78.88 79.01 206,383 -0.06(-0.08%)
Nov 09, 2015 78.97 79.13 78.94 79.07 403,240 +0.14(+0.17%)
Nov 06, 2015 79.21 79.22 78.92 78.94 291,724 -0.36(-0.45%)
Nov 05, 2015 79.44 79.51 79.29 79.30 116,941 -0.19(-0.24%)
Nov 04, 2015 79.58 79.58 79.36 79.48 174,565 +0.13(+0.16%)
Nov 03, 2015 79.48 79.57 79.33 79.36 278,407 -0.10(-0.12%)
Nov 02, 2015 79.55 79.61 79.38 79.45 289,278 -0.03(-0.04%)
Oct 30, 2015 79.73 79.99 79.45 79.48 609,599 -0.02(-0.03%)
Oct 29, 2015 79.86 79.86 79.51 79.51 287,221 -0.41(-0.51%)
Oct 28, 2015 80.19 80.19 79.77 79.92 364,351 -0.26(-0.33%)
Oct 27, 2015 80.21 80.21 80.03 80.18 235,249 +0.07(+0.09%)
Oct 26, 2015 80.08 80.14 80.00 80.11 154,411 +0.12(+0.15%)
Oct 23, 2015 79.88 80.06 79.87 79.99 152,806 +0.04(+0.06%)
Oct 22, 2015 79.95 80.13 79.87 79.94 182,720 -0.04(-0.06%)
Oct 21, 2015 79.99 80.01 79.84 79.99 681,818 +0.22(+0.27%)
Oct 20, 2015 79.78 79.87 79.59 79.77 129,735 -0.19(-0.23%)
Oct 19, 2015 79.90 80.00 79.74 79.96 225,029 +0.10(+0.12%)
Oct 16, 2015 79.91 79.93 79.66 79.86 236,665 +0.22(+0.27%)
Oct 15, 2015 79.89 79.92 79.59 79.64 109,151 -0.14(-0.18%)
Oct 14, 2015 79.87 79.99 79.75 79.78 208,231 -0.06(-0.07%)
Oct 13, 2015 80.17 80.17 79.73 79.84 398,116 +0.01(+0.01%)
Oct 12, 2015 79.75 79.87 79.52 79.84 350,172 +0.36(+0.45%)
Oct 09, 2015 79.74 79.91 79.46 79.48 195,526 +0.02(+0.03%)
Oct 08, 2015 79.96 79.96 79.40 79.45 430,227 -0.34(-0.42%)
Oct 07, 2015 79.62 79.82 79.52 79.79 132,331 +0.09(+0.11%)
Oct 06, 2015 79.72 79.84 79.46 79.70 269,732 +0.29(+0.37%)
Oct 05, 2015 79.48 79.57 79.38 79.41 311,395 -0.10(-0.12%)
Oct 02, 2015 79.58 79.78 79.39 79.51 437,953 +0.45(+0.57%)
Oct 01, 2015 79.28 79.28 79.03 79.06 274,341 +0.17(+0.22%)
Sep 30, 2015 78.90 79.01 78.84 78.89 427,730 -0.18(-0.23%)
Sep 29, 2015 79.28 79.33 79.07 79.07 195,384 -0.39(-0.49%)
Sep 28, 2015 79.21 79.45 79.14 79.45 458,045 +0.45(+0.57%)
Sep 25, 2015 79.07 79.26 78.92 79.01 198,724 -0.13(-0.17%)
Sep 24, 2015 79.56 79.69 79.03 79.14 810,975 -0.19(-0.24%)
Sep 23, 2015 79.36 79.43 79.21 79.33 157,820 -0.05(-0.07%)
Sep 22, 2015 79.56 79.56 79.30 79.39 256,566 +0.25(+0.31%)
Sep 21, 2015 79.52 79.52 79.10 79.14 193,895 -0.46(-0.58%)
Sep 18, 2015 79.34 79.62 79.19 79.60 430,764 +0.49(+0.62%)
Sep 17, 2015 78.95 79.24 78.72 79.11 200,950 +0.35(+0.44%)
Sep 16, 2015 78.84 78.94 78.72 78.76 317,978 -0.05(-0.07%)
Sep 15, 2015 79.17 79.28 78.76 78.81 636,718 -0.36(-0.45%)
Sep 14, 2015 79.36 79.36 79.16 79.17 434,992 -0.10(-0.13%)
Sep 11, 2015 79.16 79.40 79.16 79.27 540,724 +0.05(+0.07%)
Sep 10, 2015 79.20 79.28 79.14 79.22 179,394 -0.16(-0.21%)
Sep 09, 2015 78.90 79.42 78.90 79.39 1,932,656 +0.36(+0.45%)
Sep 08, 2015 78.92 79.09 78.92 79.03 250,030 -0.32(-0.40%)
Sep 04, 2015 79.33 79.35 79.35 79.35 193,217 +0.09(+0.11%)
Sep 03, 2015 79.27 79.33 79.21 79.26 202,590 +0.12(+0.15%)
Sep 02, 2015 79.16 79.33 79.08 79.14 150,139 -0.19(-0.24%)
Sep 01, 2015 79.20 79.39 79.19 79.33 118,759 -0.17(-0.22%)
Aug 31, 2015 79.49 79.60 79.22 79.51 497,981 +0.09(+0.11%)
Aug 28, 2015 79.50 79.55 79.28 79.42 199,831 +0.26(+0.33%)
Aug 27, 2015 79.11 79.28 79.01 79.16 235,784 -0.04(-0.06%)
Aug 26, 2015 79.13 79.41 79.07 79.20 316,970 -0.19(-0.23%)
Aug 25, 2015 79.28 79.60 79.13 79.39 542,402 -0.36(-0.46%)
Aug 24, 2015 79.96 79.97 79.55 79.75 446,427 -0.17(-0.21%)
Aug 21, 2015 79.74 79.97 79.65 79.92 821,985 +0.13(+0.16%)
Aug 20, 2015 79.72 79.82 79.68 79.80 429,004 +0.07(+0.09%)
Aug 19, 2015 79.39 79.72 79.31 79.72 183,339 +0.41(+0.52%)
Aug 18, 2015 79.41 79.44 79.30 79.31 203,396 -0.12(-0.15%)
Aug 17, 2015 79.54 79.62 79.43 79.43 116,221 +0.01(+0.01%)
Aug 14, 2015 79.30 79.54 79.29 79.42 125,942 -0.07(-0.08%)
Aug 13, 2015 79.59 79.72 79.48 79.49 156,518 -0.14(-0.18%)
Aug 12, 2015 79.72 79.91 79.62 79.63 107,057 -0.26(-0.33%)
Aug 11, 2015 79.74 79.91 79.64 79.89 286,098 +0.38(+0.48%)
Aug 10, 2015 79.53 79.70 79.48 79.51 336,798 -0.23(-0.29%)
Aug 07, 2015 79.54 79.82 79.50 79.75 460,538 +0.33(+0.42%)
Aug 06, 2015 79.36 79.54 79.30 79.42 229,715 +0.13(+0.16%)
Aug 05, 2015 79.39 79.46 79.24 79.29 356,107 -0.18(-0.22%)
Aug 04, 2015 79.65 79.81 79.45 79.47 300,546 -0.50(-0.63%)
Aug 03, 2015 79.71 80.05 79.71 79.97 176,857 +0.21(+0.26%)
Jul 31, 2015 79.80 80.00 79.76 79.77 427,062 +0.04(+0.06%)
Jul 30, 2015 79.66 79.75 79.62 79.72 173,608 +0.21(+0.26%)
Jul 29, 2015 79.58 79.60 79.36 79.51 141,745 -0.06(-0.07%)
Jul 28, 2015 79.53 79.77 79.53 79.57 1,197,460 -0.10(-0.13%)
Jul 27, 2015 79.88 79.88 79.62 79.68 140,408 -0.13(-0.17%)
Jul 24, 2015 79.79 79.90 79.66 79.81 109,708 +0.00(+0.00%)
Jul 23, 2015 79.64 79.90 79.53 79.81 96,977 +0.06(+0.07%)
Jul 22, 2015 79.51 79.75 79.48 79.75 1,184,938 +0.27(+0.34%)
Jul 21, 2015 79.45 79.57 79.39 79.48 150,325 +0.07(+0.08%)
Jul 20, 2015 79.46 79.59 79.38 79.42 296,246 -0.19(-0.23%)
Jul 17, 2015 79.39 79.62 79.39 79.60 146,014 +0.09(+0.11%)
Jul 16, 2015 79.23 79.52 79.14 79.51 130,299 +0.26(+0.33%)
Jul 15, 2015 79.14 79.42 79.08 79.25 117,796 +0.06(+0.07%)
Jul 14, 2015 79.09 79.23 79.02 79.19 145,211 +0.13(+0.16%)
Jul 13, 2015 78.74 79.16 78.74 79.07 168,383 +0.20(+0.25%)
Jul 10, 2015 78.88 79.03 78.71 78.87 72,984 -0.18(-0.22%)
Jul 09, 2015 79.14 79.31 78.97 79.05 164,739 -0.38(-0.48%)
Jul 08, 2015 79.23 79.44 79.17 79.42 108,509 +0.17(+0.21%)
Jul 07, 2015 79.49 79.59 79.25 79.25 110,699 +0.10(+0.13%)
Jul 06, 2015 79.21 79.31 78.97 79.15 198,494 +0.30(+0.38%)
Jul 02, 2015 79.05 78.85 78.85 78.85 174,312 +0.06(+0.08%)
Jul 01, 2015 79.04 79.10 78.80 78.80 209,802 -0.45(-0.57%)
Jun 30, 2015 79.10 79.27 78.91 79.25 466,644 -0.08(-0.10%)
Jun 29, 2015 78.93 79.39 78.81 79.33 240,634 +0.66(+0.84%)
Jun 26, 2015 78.76 78.80 78.66 78.67 82,451 -0.24(-0.31%)
Jun 25, 2015 79.05 79.09 78.84 78.91 280,567 -0.14(-0.18%)
Jun 24, 2015 78.91 79.09 78.82 79.06 186,466 +0.32(+0.40%)
Jun 23, 2015 78.77 79.01 78.74 78.74 253,060 -0.09(-0.11%)
Jun 22, 2015 78.93 79.03 78.77 78.83 99,491 -0.36(-0.46%)
Jun 19, 2015 79.11 79.20 79.00 79.19 98,077 +0.34(+0.43%)
Jun 18, 2015 78.83 78.96 78.72 78.85 480,126 -0.16(-0.21%)
Jun 17, 2015 78.89 79.10 78.66 79.01 403,151 +0.05(+0.07%)
Jun 16, 2015 78.87 79.01 78.80 78.96 151,819 +0.11(+0.14%)
Jun 15, 2015 78.95 79.06 78.73 78.85 320,049 +0.06(+0.08%)
Jun 12, 2015 78.80 78.94 78.71 78.79 649,906 +0.19(+0.24%)
Jun 11, 2015 78.57 78.69 78.47 78.60 380,330 +0.27(+0.34%)
Jun 10, 2015 78.41 78.55 78.31 78.33 320,567 -0.27(-0.34%)
Jun 09, 2015 78.88 78.95 78.58 78.60 441,002 -0.33(-0.42%)
Jun 08, 2015 78.91 79.11 78.91 78.93 98,520 +0.14(+0.18%)
Jun 05, 2015 78.93 79.05 78.71 78.79 85,009 -0.30(-0.38%)
Jun 04, 2015 79.06 79.17 78.88 79.09 302,682 +0.20(+0.25%)
Jun 03, 2015 79.28 79.28 78.88 78.89 154,665 -0.57(-0.72%)
Jun 02, 2015 79.49 79.60 79.30 79.46 171,517 -0.24(-0.30%)
Jun 01, 2015 80.02 80.02 79.65 79.70 106,644 -0.27(-0.34%)
May 29, 2015 79.92 80.18 79.86 79.97 186,790 +0.01(+0.02%)
May 28, 2015 79.96 80.03 79.85 79.96 62,490 -0.05(-0.06%)
May 27, 2015 79.85 80.01 79.73 80.01 130,521 +0.01(+0.02%)
May 26, 2015 79.68 80.01 79.61 79.99 182,345 +0.63(+0.80%)
May 22, 2015 79.40 79.36 79.36 79.36 214,388 -0.13(-0.17%)
May 21, 2015 79.32 79.53 79.25 79.49 122,827 +0.35(+0.44%)
May 20, 2015 79.04 79.26 79.01 79.15 158,222 +0.13(+0.17%)
May 19, 2015 79.08 79.25 78.98 79.01 165,042 -0.07(-0.09%)
May 18, 2015 79.17 79.40 79.01 79.09 178,135 -0.34(-0.43%)
May 15, 2015 79.23 79.49 79.18 79.43 200,878 +0.38(+0.48%)
May 14, 2015 78.97 79.15 78.84 79.04 292,029 -0.03(-0.04%)
May 13, 2015 79.40 79.40 78.91 79.07 169,852 -0.18(-0.23%)
May 12, 2015 79.20 79.37 79.03 79.25 117,366 +0.07(+0.09%)
May 11, 2015 79.51 79.56 79.18 79.18 278,173 -0.43(-0.54%)
May 08, 2015 79.70 79.82 79.52 79.61 98,919 +0.05(+0.06%)
May 07, 2015 79.31 79.61 79.31 79.56 190,679 +0.35(+0.44%)
May 06, 2015 79.39 79.54 79.18 79.21 407,185 -0.41(-0.51%)
May 05, 2015 79.82 79.82 79.39 79.62 465,965 -0.29(-0.37%)
May 04, 2015 80.04 80.13 79.84 79.91 349,777 -0.05(-0.06%)
May 01, 2015 80.00 80.16 79.85 79.96 466,868 -0.26(-0.32%)
Apr 30, 2015 80.14 80.36 80.04 80.22 501,941 -0.06(-0.07%)
Apr 29, 2015 80.16 80.35 80.04 80.28 242,335 -0.22(-0.27%)
Apr 28, 2015 80.72 80.75 80.43 80.49 240,981 -0.34(-0.42%)
Apr 27, 2015 80.93 80.93 80.65 80.83 234,217 -0.01(-0.02%)
Apr 24, 2015 80.82 80.97 80.71 80.85 80,806 +0.10(+0.12%)
Apr 23, 2015 80.83 80.92 80.64 80.75 273,025 +0.11(+0.14%)
Apr 22, 2015 81.02 81.02 80.58 80.64 530,819 -0.42(-0.52%)
Apr 21, 2015 81.15 81.24 81.01 81.06 154,364 -0.10(-0.12%)
Apr 20, 2015 81.18 81.25 81.00 81.15 1,029,484 -0.03(-0.04%)
Apr 17, 2015 81.10 81.29 80.95 81.18 906,537 +0.07(+0.09%)
Apr 16, 2015 81.20 81.20 80.93 81.11 513,891 +0.00(+0.00%)
Apr 15, 2015 81.12 81.29 81.05 81.11 165,323 +0.06(+0.07%)
Apr 14, 2015 81.13 81.20 81.02 81.05 477,381 -0.10(-0.12%)
Apr 13, 2015 81.13 81.15 80.93 81.15 103,982 +0.18(+0.23%)
Apr 10, 2015 81.02 81.20 80.90 80.96 346,177 +0.13(+0.16%)
Apr 09, 2015 80.99 81.09 80.76 80.83 324,474 -0.04(-0.05%)
Apr 08, 2015 81.04 81.07 80.82 80.87 232,478 -0.27(-0.33%)
Apr 07, 2015 80.96 81.17 80.87 81.13 246,826 +0.24(+0.30%)
Apr 06, 2015 80.96 81.08 80.78 80.89 261,695 +0.07(+0.09%)
Apr 02, 2015 81.29 80.82 80.82 80.82 268,288 -0.38(-0.47%)
Apr 01, 2015 80.88 81.31 80.82 81.20 402,810 +0.25(+0.31%)
Mar 31, 2015 80.72 81.02 80.72 80.95 550,193 +0.19(+0.24%)
Mar 30, 2015 80.71 80.84 80.55 80.76 196,029 -0.04(-0.05%)
Mar 27, 2015 80.59 80.90 80.59 80.79 121,430 +0.39(+0.48%)
Mar 26, 2015 80.57 80.67 80.35 80.41 327,369 -0.46(-0.57%)
Mar 25, 2015 81.07 81.07 80.79 80.87 148,758 -0.04(-0.05%)
Mar 24, 2015 80.85 80.96 80.72 80.91 183,290 +0.12(+0.14%)
Mar 23, 2015 80.87 81.09 80.72 80.79 305,186 -0.07(-0.08%)
Mar 20, 2015 81.04 81.22 80.81 80.86 165,311 +0.07(+0.09%)
Mar 19, 2015 80.68 80.90 80.60 80.79 305,602 +0.07(+0.09%)
Mar 18, 2015 80.45 80.72 80.24 80.71 350,114 +0.40(+0.50%)
Mar 17, 2015 80.23 80.35 80.10 80.31 204,832 +0.11(+0.14%)
Mar 16, 2015 80.25 80.25 80.07 80.20 126,495 -0.02(-0.02%)
Mar 13, 2015 80.17 80.36 80.07 80.21 107,621 +0.08(+0.10%)
Mar 12, 2015 80.41 80.44 80.08 80.13 233,742 -0.18(-0.23%)
Mar 11, 2015 80.16 80.33 80.01 80.32 196,628 +0.19(+0.24%)
Mar 10, 2015 79.98 80.13 79.86 80.13 294,827 +0.24(+0.30%)
Mar 09, 2015 79.63 79.91 79.63 79.88 412,168 +0.26(+0.32%)
Mar 06, 2015 80.03 80.09 79.62 79.63 181,358 -0.61(-0.76%)
Mar 05, 2015 80.19 80.24 80.07 80.24 127,931 +0.12(+0.15%)
Mar 04, 2015 80.13 80.21 80.06 80.12 175,649 +0.09(+0.11%)
Mar 03, 2015 80.12 80.19 79.99 80.03 148,309 -0.10(-0.12%)
Mar 02, 2015 80.49 80.49 80.13 80.13 189,976 -0.25(-0.31%)
Feb 27, 2015 80.35 80.54 80.24 80.38 398,971 +0.09(+0.11%)
Feb 26, 2015 80.42 80.51 80.21 80.29 250,321 -0.18(-0.23%)
Feb 25, 2015 80.40 80.52 80.29 80.47 282,830 +0.12(+0.16%)
Feb 24, 2015 80.03 80.41 79.96 80.35 258,204 +0.36(+0.45%)
Feb 23, 2015 79.81 80.03 79.75 79.99 246,698 +0.26(+0.33%)
Feb 20, 2015 79.81 80.16 79.72 79.72 215,602 -0.12(-0.16%)
Feb 19, 2015 79.95 79.98 79.74 79.85 157,105 -0.14(-0.17%)
Feb 18, 2015 79.77 80.00 79.62 79.99 162,861 +0.23(+0.29%)
Feb 17, 2015 79.95 80.09 79.75 79.75 554,707 -0.22(-0.27%)
Feb 13, 2015 80.00 79.97 79.97 79.97 1,094,905 -0.07(-0.09%)
Feb 12, 2015 80.16 80.19 80.02 80.05 192,825 -0.04(-0.05%)
Feb 11, 2015 80.07 80.16 79.89 80.09 206,447 +0.07(+0.09%)
Feb 10, 2015 80.11 80.22 80.00 80.02 187,566 -0.20(-0.25%)
Feb 09, 2015 80.21 80.38 80.07 80.21 148,137 +0.23(+0.29%)
Feb 06, 2015 80.29 80.29 79.97 79.98 429,696 -0.48(-0.60%)
Feb 05, 2015 80.60 80.60 80.40 80.46 299,094 -0.14(-0.17%)
Feb 04, 2015 80.44 80.63 80.24 80.60 254,398 +0.10(+0.13%)
Feb 03, 2015 80.79 80.83 80.43 80.50 429,824 -0.44(-0.54%)
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.