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

Interm Credit Bond Ishares ETF (NY: CIU )

N/A UNCHANGED
Last Price Updated: 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 30, 2009 77.34 77.64 77.31 77.41 0 +0.06(+0.08%)
Jan 29, 2009 77.40 77.63 77.15 77.34 165,760 -0.28(-0.36%)
Jan 28, 2009 77.64 78.23 77.36 77.62 125,107 +0.19(+0.24%)
Jan 27, 2009 77.05 77.46 76.92 77.43 94,792 +0.51(+0.67%)
Jan 26, 2009 77.22 77.30 76.53 76.92 116,183 -0.43(-0.56%)
Jan 23, 2009 77.11 77.43 76.92 77.35 110,392 +0.16(+0.20%)
Jan 22, 2009 77.43 77.43 76.74 77.19 95,318 +0.37(+0.48%)
Jan 21, 2009 77.45 77.51 76.82 76.82 96,658 -0.86(-1.10%)
Jan 20, 2009 77.32 77.89 75.93 77.68 232,868 -0.42(-0.54%)
Jan 16, 2009 77.60 78.30 77.42 78.10 173,239 -0.08(-0.10%)
Jan 15, 2009 78.37 78.37 77.93 78.18 140,544 +0.19(+0.24%)
Jan 14, 2009 78.11 78.50 76.81 77.99 201,624 -0.22(-0.28%)
Jan 13, 2009 77.69 78.21 77.44 78.21 38,410 +0.29(+0.37%)
Jan 12, 2009 77.31 77.92 77.31 77.92 47,057 +0.37(+0.48%)
Jan 09, 2009 77.07 77.59 77.07 77.55 33,856 +0.59(+0.76%)
Jan 08, 2009 76.42 77.30 76.42 76.96 71,027 +1.20(+1.58%)
Jan 07, 2009 77.17 78.09 75.76 75.77 99,068 -2.15(-2.76%)
Jan 06, 2009 76.75 78.08 76.21 77.92 63,388 +0.19(+0.24%)
Jan 05, 2009 76.39 77.75 76.39 77.73 75,041 +0.74(+0.96%)
Jan 02, 2009 76.13 77.24 76.09 76.99 0 +1.48(+1.96%)
Jan 01, 2009 76.44 77.53 75.50 75.50 0 +0.00(+0.00%)
Dec 31, 2008 76.44 77.53 75.50 75.50 70,823 -1.06(-1.39%)
Dec 30, 2008 77.19 77.52 75.58 76.57 90,793 -1.03(-1.32%)
Dec 29, 2008 77.16 77.71 76.77 77.60 113,938 +0.05(+0.06%)
Dec 26, 2008 77.18 77.75 77.13 77.55 52,615 +0.28(+0.36%)
Dec 24, 2008 76.83 77.36 76.53 77.27 84,579 +0.34(+0.44%)
Dec 23, 2008 76.33 77.09 76.31 76.93 160,915 +0.53(+0.69%)
Dec 22, 2008 75.77 76.40 75.77 76.40 60,458 -0.19(-0.25%)
Dec 19, 2008 76.54 76.76 74.75 76.59 382,370 -0.62(-0.81%)
Dec 18, 2008 76.60 77.31 76.43 77.22 227,889 +0.79(+1.03%)
Dec 17, 2008 75.85 76.98 74.75 76.43 162,454 +1.17(+1.56%)
Dec 16, 2008 74.66 75.30 74.24 75.26 163,004 +0.56(+0.76%)
Dec 15, 2008 74.56 74.79 74.12 74.69 40,341 +0.36(+0.49%)
Dec 12, 2008 74.13 74.33 73.64 74.33 37,466 -0.17(-0.23%)
Dec 11, 2008 74.27 74.60 74.03 74.50 42,732 +0.39(+0.52%)
Dec 10, 2008 73.81 74.16 73.56 74.12 56,898 -0.03(-0.04%)
Dec 09, 2008 73.96 74.17 73.60 74.15 63,912 +0.00(+0.00%)
Dec 08, 2008 73.15 74.16 72.72 74.15 88,218 +1.19(+1.63%)
Dec 05, 2008 72.96 73.25 72.79 72.96 72,482 -0.32(-0.44%)
Dec 04, 2008 73.05 73.30 72.70 73.28 68,137 +0.20(+0.27%)
Dec 03, 2008 72.79 73.15 72.70 73.08 34,956 -0.10(-0.14%)
Dec 02, 2008 72.71 73.48 72.71 73.19 26,077 -0.06(-0.08%)
Dec 01, 2008 72.51 73.49 72.13 73.24 90,121 +1.09(+1.51%)
Nov 28, 2008 71.97 72.64 71.92 72.15 33,165 -0.52(-0.71%)
Nov 26, 2008 72.12 72.95 71.79 72.67 33,692 +0.64(+0.89%)
Nov 25, 2008 71.41 72.14 71.39 72.03 26,350 +0.27(+0.37%)
Nov 24, 2008 71.72 71.76 70.83 71.76 46,039 -0.16(-0.22%)
Nov 21, 2008 71.39 71.97 70.97 71.92 78,482 +0.28(+0.39%)
Nov 20, 2008 72.70 72.77 71.52 71.64 43,834 -0.35(-0.48%)
Nov 19, 2008 72.10 72.46 71.88 71.99 51,415 -0.40(-0.56%)
Nov 18, 2008 72.14 72.54 71.83 72.39 38,085 +0.09(+0.12%)
Nov 17, 2008 71.79 72.50 71.49 72.30 25,159 -0.39(-0.53%)
Nov 14, 2008 71.79 72.69 71.79 72.69 22,747 +0.72(+1.00%)
Nov 13, 2008 72.34 72.34 71.71 71.97 5,866 -0.37(-0.51%)
Nov 12, 2008 71.57 72.40 71.57 72.34 7,644 -0.62(-0.85%)
Nov 11, 2008 72.09 73.36 72.09 72.96 77,745 +0.31(+0.42%)
Nov 10, 2008 72.05 72.74 71.83 72.66 105,328 +0.28(+0.39%)
Nov 07, 2008 71.80 72.46 71.32 72.37 48,293 +0.51(+0.71%)
Nov 06, 2008 71.36 72.25 71.13 71.86 23,559 -0.67(-0.92%)
Nov 05, 2008 71.51 72.67 71.00 72.53 61,066 +0.88(+1.23%)
Nov 04, 2008 70.37 71.65 70.26 71.65 31,217 +1.06(+1.50%)
Nov 03, 2008 70.03 70.59 69.84 70.59 24,150 +0.36(+0.51%)
Oct 31, 2008 70.11 70.76 69.66 70.23 54,402 +0.61(+0.87%)
Oct 30, 2008 70.41 70.41 69.63 69.63 18,087 -0.16(-0.23%)
Oct 29, 2008 69.67 70.27 68.80 69.79 31,598 +0.43(+0.63%)
Oct 28, 2008 70.16 70.48 69.35 69.35 35,426 -0.41(-0.59%)
Oct 27, 2008 71.22 71.22 69.67 69.76 14,173 -0.32(-0.46%)
Oct 24, 2008 69.55 71.13 69.55 70.09 70,370 -0.63(-0.89%)
Oct 23, 2008 70.88 71.79 69.94 70.72 48,170 -1.07(-1.48%)
Oct 22, 2008 71.48 73.63 71.44 71.78 18,283 +0.64(+0.90%)
Oct 21, 2008 70.21 71.19 69.99 71.14 50,914 +0.73(+1.04%)
Oct 20, 2008 69.62 70.41 69.56 70.41 18,676 +0.31(+0.44%)
Oct 17, 2008 69.67 70.16 69.34 70.10 26,342 +0.46(+0.66%)
Oct 16, 2008 70.50 70.50 69.11 69.64 15,117 -0.78(-1.10%)
Oct 15, 2008 69.07 74.16 69.07 70.42 17,941 +0.27(+0.39%)
Oct 14, 2008 70.82 72.11 69.42 70.15 22,648 +2.11(+3.11%)
Oct 13, 2008 66.98 68.44 66.84 68.03 26,904 +0.40(+0.59%)
Oct 10, 2008 68.63 69.83 67.04 67.63 48,914 -2.19(-3.13%)
Oct 09, 2008 71.24 71.24 69.11 69.82 85,127 -1.97(-2.75%)
Oct 08, 2008 71.77 72.16 70.72 71.79 27,949 -0.37(-0.51%)
Oct 07, 2008 71.84 72.83 71.73 72.16 28,940 +0.02(+0.02%)
Oct 06, 2008 72.63 72.81 71.10 72.14 19,221 +0.04(+0.06%)
Oct 03, 2008 73.13 73.13 71.66 72.10 13,248 -0.51(-0.71%)
Oct 02, 2008 72.20 72.65 72.03 72.62 12,697 +0.03(+0.03%)
Oct 01, 2008 73.01 73.69 72.15 72.59 31,744 -0.40(-0.54%)
Sep 30, 2008 72.87 73.15 72.81 72.99 12,457 +0.11(+0.15%)
Sep 29, 2008 73.47 73.56 72.58 72.88 28,457 +0.30(+0.41%)
Sep 26, 2008 73.60 73.84 72.51 72.58 0 -1.34(-1.81%)
Sep 25, 2008 74.27 74.27 73.72 73.92 16,468 -0.31(-0.42%)
Sep 24, 2008 74.08 74.76 74.08 74.23 29,067 -0.01(-0.01%)
Sep 23, 2008 74.37 74.92 74.23 74.23 21,191 -0.28(-0.38%)
Sep 22, 2008 75.51 75.88 74.18 74.52 24,540 +0.02(+0.02%)
Sep 19, 2008 75.72 75.72 73.15 74.50 0 +1.18(+1.60%)
Sep 18, 2008 74.07 74.18 68.34 73.33 31,892 -0.40(-0.54%)
Sep 17, 2008 75.06 75.10 72.50 73.72 48,139 -1.45(-1.93%)
Sep 16, 2008 77.15 77.41 74.94 75.17 99,885 -2.00(-2.60%)
Sep 15, 2008 77.47 77.51 76.80 77.18 9,864 -0.35(-0.45%)
Sep 12, 2008 77.80 77.80 77.38 77.52 9,870 -0.50(-0.64%)
Sep 11, 2008 78.10 78.10 77.61 78.02 11,729 -0.31(-0.39%)
Sep 10, 2008 78.30 78.51 78.09 78.33 13,721 -0.02(-0.02%)
Sep 09, 2008 78.23 78.52 77.98 78.34 13,016 +0.14(+0.18%)
Sep 08, 2008 78.24 78.36 78.03 78.20 19,433 -0.14(-0.18%)
Sep 05, 2008 78.50 78.61 78.23 78.35 0 -0.04(-0.05%)
Sep 04, 2008 78.32 78.55 78.22 78.38 45,653 -0.09(-0.11%)
Sep 03, 2008 78.44 78.51 78.31 78.47 29,803 +0.14(+0.17%)
Sep 02, 2008 77.99 78.39 77.99 78.33 7,148 -0.05(-0.06%)
Aug 29, 2008 78.26 78.41 78.08 78.38 8,587 -0.09(-0.11%)
Aug 28, 2008 78.27 78.49 78.16 78.47 8,800 -0.07(-0.09%)
Aug 27, 2008 78.31 78.54 78.16 78.54 8,523 +0.01(+0.01%)
Aug 26, 2008 78.24 78.53 78.18 78.53 8,529 +0.36(+0.45%)
Aug 25, 2008 78.06 78.53 78.06 78.18 6,232 -0.02(-0.02%)
Aug 22, 2008 78.41 78.41 77.95 78.19 21,026 +0.07(+0.08%)
Aug 21, 2008 78.01 78.20 77.92 78.13 12,261 +0.02(+0.03%)
Aug 20, 2008 78.49 78.55 78.11 78.11 21,602 -0.27(-0.34%)
Aug 19, 2008 78.45 78.45 78.25 78.38 30,179 -0.14(-0.18%)
Aug 18, 2008 78.36 78.53 78.32 78.52 17,440 +0.09(+0.12%)
Aug 15, 2008 78.42 78.49 78.31 78.42 0 +0.11(+0.14%)
Aug 14, 2008 78.27 78.36 78.20 78.32 19,083 +0.14(+0.18%)
Aug 13, 2008 78.34 78.34 77.98 78.18 248,410 -0.02(-0.02%)
Aug 12, 2008 78.27 78.27 77.90 78.19 24,907 +0.36(+0.47%)
Aug 11, 2008 78.19 78.19 77.74 77.83 24,988 -0.38(-0.48%)
Aug 08, 2008 78.33 78.33 78.00 78.21 17,622 -0.13(-0.16%)
Aug 07, 2008 78.14 78.37 77.93 78.34 48,924 +0.41(+0.53%)
Aug 06, 2008 77.97 77.97 77.74 77.92 17,805 +0.11(+0.14%)
Aug 05, 2008 78.08 78.08 77.71 77.82 6,627 -0.28(-0.35%)
Aug 04, 2008 78.10 78.22 77.80 78.09 7,469 -0.09(-0.11%)
Aug 01, 2008 78.35 78.35 77.99 78.18 9,759 -0.35(-0.44%)
Jul 31, 2008 78.59 78.59 78.26 78.53 11,077 +0.38(+0.48%)
Jul 30, 2008 78.03 78.29 77.88 78.15 17,745 +0.26(+0.33%)
Jul 29, 2008 77.89 77.97 77.71 77.89 6,317 -0.25(-0.32%)
Jul 28, 2008 78.08 78.20 77.93 78.14 4,304 +0.33(+0.43%)
Jul 25, 2008 78.05 78.10 77.71 77.81 12,276 -0.30(-0.38%)
Jul 24, 2008 77.76 78.11 77.72 78.11 28,405 +0.45(+0.58%)
Jul 23, 2008 77.58 77.66 77.26 77.66 8,691 +0.01(+0.01%)
Jul 22, 2008 77.67 77.78 77.57 77.65 11,972 -0.02(-0.03%)
Jul 21, 2008 77.60 77.75 77.56 77.67 11,782 +0.01(+0.02%)
Jul 18, 2008 77.82 77.92 77.62 77.66 19,668 -0.19(-0.24%)
Jul 17, 2008 78.14 78.15 77.74 77.85 16,423 -0.29(-0.37%)
Jul 16, 2008 78.45 78.45 78.11 78.14 16,848 -0.36(-0.46%)
Jul 15, 2008 78.58 78.64 78.37 78.49 25,680 +0.17(+0.21%)
Jul 14, 2008 78.34 78.57 78.27 78.33 30,920 +0.31(+0.39%)
Jul 11, 2008 78.46 78.94 78.02 78.02 5,609 -0.56(-0.71%)
Jul 10, 2008 78.84 78.94 78.55 78.58 10,071 -0.20(-0.25%)
Jul 09, 2008 78.53 78.78 78.46 78.78 16,556 +0.30(+0.38%)
Jul 08, 2008 78.08 78.55 78.08 78.48 7,032 +0.23(+0.29%)
Jul 07, 2008 78.49 78.49 78.09 78.25 6,856 +0.15(+0.19%)
Jul 04, 2008 78.34 78.53 78.10 78.10 8,416 +0.00(+0.00%)
Jul 03, 2008 78.34 78.53 78.10 78.10 8,416 -0.12(-0.15%)
Jul 02, 2008 78.23 78.38 78.14 78.22 7,874 -0.16(-0.20%)
Jul 01, 2008 78.31 78.61 78.08 78.38 30,329 +0.12(+0.15%)
Jun 30, 2008 78.63 78.63 78.25 78.26 10,149 -0.27(-0.34%)
Jun 27, 2008 78.42 78.53 78.22 78.53 9,646 +0.15(+0.19%)
Jun 26, 2008 78.57 78.57 78.38 78.38 15,245 +0.16(+0.20%)
Jun 25, 2008 78.38 78.44 78.03 78.22 29,813 -0.07(-0.09%)
Jun 24, 2008 78.41 78.47 78.17 78.29 9,290 -0.04(-0.05%)
Jun 23, 2008 78.24 78.35 78.10 78.33 6,502 -0.02(-0.03%)
Jun 20, 2008 78.51 78.51 78.18 78.35 18,964 +0.13(+0.17%)
Jun 19, 2008 78.37 78.38 78.03 78.22 49,422 -0.34(-0.44%)
Jun 18, 2008 78.43 78.57 78.39 78.57 11,616 +0.15(+0.20%)
Jun 17, 2008 78.37 78.42 78.18 78.41 10,489 +0.30(+0.39%)
Jun 16, 2008 78.10 78.26 77.97 78.11 6,035 -0.06(-0.08%)
Jun 13, 2008 78.38 78.49 78.17 78.17 73,258 +0.02(+0.03%)
Jun 12, 2008 78.27 78.38 78.10 78.15 7,439 -0.46(-0.58%)
Jun 11, 2008 78.64 78.87 78.55 78.61 7,319 +0.02(+0.03%)
Jun 10, 2008 78.65 78.81 78.42 78.58 10,342 -0.28(-0.35%)
Jun 09, 2008 79.05 79.11 78.77 78.86 10,145 -0.41(-0.52%)
Jun 06, 2008 79.13 79.43 79.13 79.27 7,837 +0.35(+0.45%)
Jun 05, 2008 78.93 79.08 78.86 78.91 10,788 -0.11(-0.14%)
Jun 04, 2008 79.52 79.52 79.02 79.02 22,743 -0.19(-0.24%)
Jun 03, 2008 79.15 79.37 78.93 79.21 53,096 +0.05(+0.06%)
Jun 02, 2008 78.96 79.25 78.93 79.17 29,007 +0.03(+0.04%)
May 30, 2008 79.24 79.27 79.04 79.13 11,256 +0.10(+0.12%)
May 29, 2008 78.97 79.09 78.77 79.04 10,789 +0.01(+0.01%)
May 28, 2008 79.48 79.49 79.02 79.02 6,870 -0.35(-0.44%)
May 27, 2008 79.79 79.79 79.37 79.37 13,345 -0.56(-0.70%)
May 26, 2008 79.69 79.96 79.69 79.93 0 +0.00(+0.00%)
May 23, 2008 79.69 79.96 79.69 79.93 12,308 +0.24(+0.30%)
May 22, 2008 80.08 80.08 79.43 79.69 12,899 -0.62(-0.77%)
May 21, 2008 80.25 80.35 80.20 80.31 14,458 -0.07(-0.09%)
May 20, 2008 80.40 80.42 80.26 80.38 26,230 +0.12(+0.15%)
May 19, 2008 80.10 80.28 79.97 80.26 24,498 +0.15(+0.19%)
May 16, 2008 80.10 80.40 79.96 80.11 13,134 -0.14(-0.18%)
May 15, 2008 79.69 80.25 79.69 80.25 33,515 +0.46(+0.57%)
May 14, 2008 80.01 80.01 79.65 79.80 70,446 -0.05(-0.06%)
May 13, 2008 79.91 80.03 79.75 79.84 19,399 -0.36(-0.45%)
May 12, 2008 80.31 80.44 80.17 80.21 13,394 -0.21(-0.26%)
May 09, 2008 80.52 80.53 80.30 80.42 3,374 +0.02(+0.02%)
May 08, 2008 80.20 80.40 80.19 80.40 17,875 +0.29(+0.36%)
May 07, 2008 79.80 80.11 79.68 80.11 12,976 +0.32(+0.41%)
May 06, 2008 80.10 80.11 79.72 79.79 9,595 -0.32(-0.40%)
May 05, 2008 79.97 80.18 79.97 80.11 15,235 +0.16(+0.20%)
May 02, 2008 79.82 80.13 79.81 79.95 10,353 -0.18(-0.23%)
May 01, 2008 80.43 80.43 79.95 80.14 17,343 -0.36(-0.45%)
Apr 30, 2008 80.26 80.50 80.10 80.50 46,758 +0.25(+0.31%)
Apr 29, 2008 80.17 80.35 80.10 80.25 9,556 +0.14(+0.18%)
Apr 28, 2008 79.86 80.10 79.86 80.10 12,534 +0.51(+0.64%)
Apr 25, 2008 79.73 79.82 79.55 79.59 14,837 -0.23(-0.29%)
Apr 24, 2008 79.97 79.99 79.72 79.82 16,448 -0.31(-0.38%)
Apr 23, 2008 80.24 80.32 80.03 80.13 12,146 -0.17(-0.22%)
Apr 22, 2008 80.25 80.30 80.06 80.30 26,411 +0.11(+0.14%)
Apr 21, 2008 80.06 80.22 79.90 80.19 19,256 +0.08(+0.10%)
Apr 18, 2008 80.04 80.17 79.83 80.11 19,248 +0.01(+0.01%)
Apr 17, 2008 80.16 80.19 79.90 80.10 43,430 -0.05(-0.06%)
Apr 16, 2008 80.44 80.47 80.06 80.15 21,007 -0.37(-0.46%)
Apr 15, 2008 80.46 80.60 80.38 80.52 141,999 -0.13(-0.16%)
Apr 14, 2008 80.80 80.89 80.56 80.65 20,659 -0.18(-0.22%)
Apr 11, 2008 80.71 80.87 80.67 80.83 25,605 +0.20(+0.24%)
Apr 10, 2008 80.66 80.74 80.41 80.63 16,867 -0.23(-0.28%)
Apr 09, 2008 80.36 80.93 80.32 80.86 147,675 +0.44(+0.55%)
Apr 08, 2008 80.40 80.55 80.25 80.42 63,055 +0.06(+0.07%)
Apr 07, 2008 80.29 80.45 80.20 80.36 23,704 -0.04(-0.05%)
Apr 04, 2008 80.54 80.61 80.33 80.40 7,054 +0.32(+0.39%)
Apr 03, 2008 79.91 80.14 79.81 80.09 21,295 +0.21(+0.26%)
Apr 02, 2008 80.11 80.21 79.84 79.88 24,084 -0.14(-0.18%)
Apr 01, 2008 80.06 80.71 79.83 80.03 116,365 -0.47(-0.58%)
Mar 31, 2008 80.70 80.72 80.49 80.49 6,708 -0.11(-0.14%)
Mar 28, 2008 80.47 80.60 80.15 80.60 11,087 +0.29(+0.36%)
Mar 27, 2008 80.18 80.47 80.05 80.31 20,246 +0.13(+0.16%)
Mar 26, 2008 80.37 80.40 80.18 80.18 13,066 -0.25(-0.31%)
Mar 25, 2008 80.04 80.45 80.04 80.44 27,300 +0.28(+0.34%)
Mar 24, 2008 79.95 80.17 79.55 80.16 66,675 -0.31(-0.38%)
Mar 21, 2008 80.32 80.49 80.03 80.47 27,366 +0.00(+0.00%)
Mar 20, 2008 80.32 80.49 80.03 80.47 27,366 +0.05(+0.06%)
Mar 19, 2008 80.23 80.66 80.23 80.42 20,111 -0.14(-0.18%)
Mar 18, 2008 80.19 81.05 80.19 80.56 15,845 -0.02(-0.02%)
Mar 17, 2008 80.85 80.85 80.38 80.58 23,308 +0.36(+0.45%)
Mar 14, 2008 80.09 80.55 79.91 80.22 49,689 +0.13(+0.17%)
Mar 13, 2008 80.34 80.36 79.91 80.09 31,106 -0.25(-0.31%)
Mar 12, 2008 80.04 80.35 79.94 80.34 23,856 +0.34(+0.42%)
Mar 11, 2008 80.06 80.14 79.91 80.00 14,715 -0.65(-0.81%)
Mar 10, 2008 80.50 80.71 80.41 80.66 16,643 +0.23(+0.28%)
Mar 07, 2008 80.89 80.89 80.43 80.43 10,872 -0.11(-0.14%)
Mar 06, 2008 80.67 80.70 80.42 80.54 105,388 +0.18(+0.23%)
Mar 05, 2008 80.73 80.73 80.23 80.36 13,018 -0.49(-0.60%)
Mar 04, 2008 80.89 81.21 80.83 80.85 21,422 -0.31(-0.38%)
Mar 03, 2008 81.07 81.26 80.91 81.15 22,413 -0.31(-0.38%)
Feb 29, 2008 81.35 81.46 81.11 81.46 20,635 +0.51(+0.63%)
Feb 28, 2008 80.66 80.96 80.66 80.95 44,167 +0.38(+0.47%)
Feb 27, 2008 80.62 80.62 80.25 80.57 14,178 +0.06(+0.08%)
Feb 26, 2008 80.29 80.51 80.17 80.51 10,761 +0.30(+0.37%)
Feb 25, 2008 80.36 80.46 80.10 80.21 8,088 -0.24(-0.29%)
Feb 22, 2008 80.53 80.72 80.38 80.44 101,408 -0.20(-0.24%)
Feb 21, 2008 80.32 80.76 80.28 80.64 9,330 +0.47(+0.59%)
Feb 20, 2008 80.20 80.35 80.09 80.17 22,011 -0.10(-0.13%)
Feb 19, 2008 80.46 80.52 80.21 80.27 14,830 -0.54(-0.67%)
Feb 18, 2008 80.77 80.81 80.56 80.81 0 +0.00(+0.00%)
Feb 15, 2008 80.77 80.81 80.56 80.81 8,366 +0.09(+0.12%)
Feb 14, 2008 80.55 80.77 80.44 80.72 28,140 -0.17(-0.21%)
Feb 13, 2008 80.96 81.11 80.87 80.89 9,097 -0.21(-0.25%)
Feb 12, 2008 80.91 81.15 80.71 81.10 19,521 -0.09(-0.11%)
Feb 11, 2008 81.01 81.19 80.97 81.18 16,036 +0.23(+0.28%)
Feb 08, 2008 80.82 81.02 80.66 80.96 18,253 +0.29(+0.36%)
Feb 07, 2008 81.27 81.27 80.63 80.66 139,055 -0.66(-0.81%)
Feb 06, 2008 81.43 81.44 81.29 81.33 9,253 -0.17(-0.21%)
Feb 05, 2008 81.46 81.52 81.30 81.50 67,309 +0.51(+0.63%)
Feb 04, 2008 80.93 81.01 80.86 80.99 18,380 -0.07(-0.09%)
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.