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

7-10 Year Treasury Bond Ishares ETF (NY: IEF )

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 (%)
Oct 31, 2005 61.46 61.61 61.45 61.50 166,638 +0.04(+0.07%)
Oct 28, 2005 61.56 61.60 61.33 61.46 1,059,969 -0.07(-0.11%)
Oct 27, 2005 61.50 61.58 61.38 61.52 332,195 +0.14(+0.23%)
Oct 26, 2005 61.46 61.50 61.33 61.38 200,965 -0.24(-0.38%)
Oct 25, 2005 61.95 62.01 61.55 61.62 257,457 -0.29(-0.47%)
Oct 24, 2005 62.12 62.13 61.84 61.91 463,964 -0.27(-0.43%)
Oct 21, 2005 61.96 62.21 61.95 62.18 125,012 +0.27(+0.44%)
Oct 20, 2005 61.78 61.92 61.72 61.90 150,690 +0.04(+0.06%)
Oct 19, 2005 61.93 61.98 61.83 61.87 92,036 +0.07(+0.12%)
Oct 18, 2005 61.77 61.81 61.71 61.79 110,416 +0.09(+0.14%)
Oct 17, 2005 61.77 61.85 61.67 61.70 206,777 -0.07(-0.12%)
Oct 14, 2005 61.91 61.92 61.60 61.78 181,504 +0.00(+0.00%)
Oct 13, 2005 61.75 61.82 61.67 61.78 409,635 -0.10(-0.16%)
Oct 12, 2005 62.09 62.10 61.83 61.87 188,532 -0.24(-0.38%)
Oct 11, 2005 62.18 62.21 62.03 62.11 142,987 -0.12(-0.19%)
Oct 10, 2005 62.38 62.41 62.15 62.23 57,978 +0.01(+0.02%)
Oct 07, 2005 61.98 62.27 61.95 62.21 80,953 +0.08(+0.13%)
Oct 06, 2005 62.19 62.24 62.09 62.13 294,488 -0.08(-0.13%)
Oct 05, 2005 62.18 62.28 62.11 62.21 161,907 +0.15(+0.24%)
Oct 04, 2005 62.15 62.20 62.04 62.07 202,452 +0.03(+0.05%)
Oct 03, 2005 62.27 62.27 62.01 62.04 187,045 -0.44(-0.71%)
Sep 30, 2005 62.66 62.69 62.44 62.48 197,181 -0.18(-0.28%)
Sep 29, 2005 62.69 62.70 62.61 62.66 157,042 -0.14(-0.22%)
Sep 28, 2005 62.63 62.83 62.58 62.80 95,955 +0.13(+0.20%)
Sep 27, 2005 62.68 62.78 62.52 62.67 126,228 +0.04(+0.06%)
Sep 26, 2005 62.61 62.71 62.57 62.63 93,657 -0.16(-0.26%)
Sep 23, 2005 62.80 63.03 62.80 62.80 136,770 -0.35(-0.55%)
Sep 22, 2005 63.14 63.17 63.06 63.15 168,530 +0.04(+0.07%)
Sep 21, 2005 63.08 63.15 63.03 63.10 137,175 +0.29(+0.46%)
Sep 20, 2005 62.84 62.89 62.63 62.81 167,584 -0.05(-0.08%)
Sep 19, 2005 62.75 62.90 62.70 62.86 274,892 +0.13(+0.20%)
Sep 16, 2005 62.90 62.93 62.69 62.74 303,813 -0.21(-0.33%)
Sep 15, 2005 63.12 63.12 62.95 62.95 4,459 -0.23(-0.36%)
Sep 14, 2005 63.33 63.35 63.14 63.17 145,960 -0.13(-0.21%)
Sep 13, 2005 63.26 63.37 63.25 63.31 163,259 +0.19(+0.30%)
Sep 12, 2005 63.17 63.19 63.00 63.12 140,013 -0.20(-0.32%)
Sep 09, 2005 63.37 63.44 63.26 63.32 107,307 +0.05(+0.08%)
Sep 08, 2005 63.36 63.37 63.23 63.26 357,602 +0.00(+0.00%)
Sep 07, 2005 63.39 63.40 63.18 63.26 168,935 -0.21(-0.33%)
Sep 06, 2005 63.66 63.66 63.41 63.47 192,992 -0.20(-0.31%)
Sep 02, 2005 63.61 63.75 63.57 63.67 97,036 +0.01(+0.02%)
Sep 01, 2005 63.56 63.78 63.52 63.66 328,140 -0.14(-0.22%)
Aug 31, 2005 63.53 63.82 63.52 63.80 392,065 +0.41(+0.65%)
Aug 30, 2005 63.21 63.48 63.15 63.38 228,265 +0.30(+0.47%)
Aug 29, 2005 63.17 63.17 63.01 63.09 198,127 +0.04(+0.07%)
Aug 26, 2005 63.18 63.21 62.98 63.04 135,824 -0.10(-0.16%)
Aug 25, 2005 63.12 63.19 63.04 63.15 272,999 +0.04(+0.06%)
Aug 24, 2005 63.16 63.17 63.00 63.11 108,794 +0.03(+0.05%)
Aug 23, 2005 62.97 63.12 62.92 63.08 122,174 +0.12(+0.19%)
Aug 22, 2005 62.83 63.00 62.72 62.96 1,712,737 +0.05(+0.08%)
Aug 19, 2005 62.79 62.94 62.77 62.91 102,712 -0.04(-0.06%)
Aug 18, 2005 62.75 62.95 62.72 62.95 334,898 +0.33(+0.53%)
Aug 17, 2005 62.75 62.80 62.55 62.61 187,045 -0.24(-0.39%)
Aug 16, 2005 62.75 62.87 62.73 62.86 290,298 +0.30(+0.47%)
Aug 15, 2005 62.66 62.66 62.55 62.56 198,938 -0.08(-0.13%)
Aug 12, 2005 62.43 62.72 62.40 62.64 176,503 +0.25(+0.40%)
Aug 11, 2005 62.21 62.41 62.12 62.39 376,523 +0.27(+0.43%)
Aug 10, 2005 62.24 62.26 62.06 62.12 124,201 -0.03(-0.05%)
Aug 09, 2005 62.01 62.15 61.94 62.15 396,390 +0.18(+0.29%)
Aug 08, 2005 62.12 62.15 61.97 61.98 198,398 -0.16(-0.26%)
Aug 05, 2005 62.21 62.21 62.09 62.14 216,372 -0.33(-0.53%)
Aug 04, 2005 62.52 62.59 62.41 62.47 242,321 -0.04(-0.07%)
Aug 03, 2005 62.46 62.56 62.43 62.52 175,152 +0.16(+0.25%)
Aug 02, 2005 62.41 62.51 62.35 62.36 456,261 -0.06(-0.09%)
Aug 01, 2005 62.49 62.49 62.30 62.42 148,257 -0.33(-0.52%)
Jul 29, 2005 62.95 63.00 62.71 62.75 278,135 -0.38(-0.60%)
Jul 28, 2005 62.90 63.15 62.90 63.12 193,127 +0.27(+0.44%)
Jul 27, 2005 62.82 62.89 62.79 62.85 87,305 -0.09(-0.14%)
Jul 26, 2005 62.91 62.97 62.89 62.94 122,714 +0.04(+0.07%)
Jul 25, 2005 62.95 63.05 62.86 62.89 169,881 -0.11(-0.18%)
Jul 22, 2005 62.89 63.04 62.82 63.00 497,481 +0.30(+0.47%)
Jul 21, 2005 62.95 62.96 62.69 62.71 688,176 -0.47(-0.74%)
Jul 20, 2005 63.07 63.24 62.84 63.17 460,991 +0.12(+0.19%)
Jul 19, 2005 62.98 63.13 62.94 63.06 211,642 +0.09(+0.14%)
Jul 18, 2005 63.05 63.11 62.92 62.97 246,916 -0.10(-0.16%)
Jul 15, 2005 63.01 63.12 63.00 63.07 430,853 +0.01(+0.02%)
Jul 14, 2005 63.17 63.19 63.00 63.06 318,950 -0.08(-0.13%)
Jul 13, 2005 63.20 63.21 63.10 63.14 146,365 -0.06(-0.09%)
Jul 12, 2005 63.26 63.33 63.19 63.20 167,178 -0.16(-0.26%)
Jul 11, 2005 63.21 63.39 63.15 63.36 231,509 -0.03(-0.05%)
Jul 08, 2005 63.68 63.68 63.30 63.39 213,264 -0.23(-0.36%)
Jul 07, 2005 63.76 63.79 63.60 63.62 283,676 +0.15(+0.23%)
Jul 06, 2005 63.43 63.50 63.36 63.47 405,040 +0.13(+0.21%)
Jul 05, 2005 63.40 63.51 63.31 63.34 192,181 -0.26(-0.41%)
Jul 01, 2005 64.00 64.03 63.52 63.60 364,900 -0.75(-1.16%)
Jun 30, 2005 64.12 64.37 64.08 64.34 404,769 +0.22(+0.35%)
Jun 29, 2005 64.31 64.31 64.03 64.12 473,425 -0.02(-0.03%)
Jun 28, 2005 64.34 64.34 64.12 64.14 227,049 -0.27(-0.42%)
Jun 27, 2005 64.42 64.48 64.36 64.42 1,191,604 +0.05(+0.08%)
Jun 24, 2005 64.37 64.41 64.29 64.37 91,225 +0.16(+0.24%)
Jun 23, 2005 64.19 64.24 64.09 64.21 228,671 -0.07(-0.10%)
Jun 22, 2005 64.10 64.34 63.97 64.28 658,578 +0.48(+0.75%)
Jun 21, 2005 63.67 63.82 63.63 63.80 294,488 +0.20(+0.31%)
Jun 20, 2005 63.50 63.60 63.44 63.60 241,645 -0.10(-0.15%)
Jun 17, 2005 63.66 63.77 63.59 63.69 201,371 -0.07(-0.12%)
Jun 16, 2005 63.54 63.77 63.46 63.77 291,515 +0.20(+0.31%)
Jun 15, 2005 63.49 63.57 63.41 63.57 159,475 -0.02(-0.03%)
Jun 14, 2005 63.66 63.66 63.49 63.59 407,472 -0.07(-0.12%)
Jun 13, 2005 63.73 63.76 63.61 63.66 373,550 -0.17(-0.27%)
Jun 10, 2005 64.04 64.04 63.83 63.83 271,513 -0.41(-0.63%)
Jun 09, 2005 64.12 64.26 63.97 64.24 1,058,753 -0.04(-0.06%)
Jun 08, 2005 64.38 64.40 64.26 64.28 141,365 -0.12(-0.18%)
Jun 07, 2005 64.39 64.45 64.21 64.40 150,285 +0.18(+0.29%)
Jun 06, 2005 64.09 64.26 64.03 64.21 421,257 +0.17(+0.27%)
Jun 03, 2005 64.73 64.74 64.04 64.04 331,519 -0.37(-0.57%)
Jun 02, 2005 64.38 64.51 64.34 64.41 208,804 -0.02(-0.03%)
Jun 01, 2005 64.16 64.47 64.11 64.43 1,056,050 +0.20(+0.31%)
May 31, 2005 64.09 64.23 64.09 64.23 165,692 +0.33(+0.52%)
May 27, 2005 63.89 63.94 63.80 63.90 94,063 +0.07(+0.10%)
May 26, 2005 63.80 63.95 63.76 63.83 245,159 +0.04(+0.06%)
May 25, 2005 64.15 64.15 63.79 63.80 202,722 -0.23(-0.36%)
May 24, 2005 64.03 64.06 63.87 64.03 255,295 +0.17(+0.27%)
May 23, 2005 63.67 63.91 63.65 63.86 221,373 +0.29(+0.45%)
May 20, 2005 63.57 63.61 63.51 63.57 95,144 -0.01(-0.01%)
May 19, 2005 63.74 63.80 63.57 63.57 157,042 -0.19(-0.30%)
May 18, 2005 63.84 63.86 63.68 63.77 125,688 +0.21(+0.33%)
May 17, 2005 63.58 63.64 63.54 63.56 152,447 +0.08(+0.13%)
May 16, 2005 63.56 63.57 63.45 63.48 151,231 +0.01(+0.01%)
May 13, 2005 63.46 63.56 63.36 63.47 289,758 +0.16(+0.26%)
May 12, 2005 63.12 63.35 63.04 63.31 738,992 +0.06(+0.09%)
May 11, 2005 63.29 63.41 63.20 63.25 552,216 +0.08(+0.13%)
May 10, 2005 63.02 63.18 63.01 63.17 136,905 +0.22(+0.35%)
May 09, 2005 62.92 62.96 62.86 62.95 44,463 -0.01(-0.01%)
May 06, 2005 63.03 63.10 62.89 62.95 798,727 -0.45(-0.71%)
May 05, 2005 63.28 63.49 63.16 63.40 145,960 +0.20(+0.32%)
May 04, 2005 63.08 63.26 63.04 63.20 154,745 -0.01(-0.02%)
May 03, 2005 63.18 63.27 63.03 63.22 350,304 +0.08(+0.13%)
May 02, 2005 63.12 63.17 62.99 63.14 191,099 -0.13(-0.21%)
Apr 29, 2005 63.34 63.54 63.25 63.27 235,428 -0.23(-0.36%)
Apr 28, 2005 63.21 63.50 63.17 63.50 139,608 +0.38(+0.61%)
Apr 27, 2005 63.10 63.23 63.03 63.12 167,178 +0.19(+0.31%)
Apr 26, 2005 63.03 63.04 62.79 62.92 161,637 -0.03(-0.05%)
Apr 25, 2005 62.95 62.98 62.89 62.95 106,902 +0.00(+0.00%)
Apr 22, 2005 62.90 63.00 62.80 62.95 101,091 +0.27(+0.42%)
Apr 21, 2005 62.89 63.02 62.68 62.69 763,859 -0.45(-0.71%)
Apr 20, 2005 62.80 63.17 62.80 63.14 309,895 -0.04(-0.06%)
Apr 19, 2005 62.86 63.17 62.85 63.17 152,177 +0.36(+0.58%)
Apr 18, 2005 62.99 63.01 62.80 62.81 440,719 -0.13(-0.21%)
Apr 15, 2005 62.69 62.95 62.53 62.95 240,429 +0.41(+0.65%)
Apr 14, 2005 62.44 62.54 62.34 62.54 263,134 +0.16(+0.26%)
Apr 13, 2005 62.43 62.47 62.23 62.38 231,779 +0.03(+0.05%)
Apr 12, 2005 61.93 62.35 61.88 62.35 197,451 +0.33(+0.52%)
Apr 11, 2005 61.82 62.02 61.78 62.02 56,627 +0.18(+0.30%)
Apr 08, 2005 61.75 61.84 61.64 61.84 116,633 +0.07(+0.11%)
Apr 07, 2005 62.03 62.15 61.75 61.77 265,566 -0.24(-0.38%)
Apr 06, 2005 61.95 62.01 61.92 62.01 69,196 +0.18(+0.30%)
Apr 05, 2005 61.82 61.89 61.74 61.82 101,496 +0.01(+0.01%)
Apr 04, 2005 61.78 62.00 61.76 61.81 183,666 -0.03(-0.05%)
Apr 01, 2005 61.92 61.95 61.47 61.84 496,265 -0.08(-0.13%)
Mar 31, 2005 61.87 61.92 61.75 61.92 912,252 +0.30(+0.49%)
Mar 30, 2005 61.44 61.63 61.43 61.62 339,628 +0.14(+0.23%)
Mar 29, 2005 61.35 61.49 61.35 61.48 472,073 +0.25(+0.41%)
Mar 28, 2005 61.28 61.30 61.19 61.23 92,576 -0.20(-0.33%)
Mar 24, 2005 61.41 61.49 61.35 61.43 178,396 +0.05(+0.08%)
Mar 23, 2005 61.10 61.43 61.10 61.38 480,993 +0.14(+0.23%)
Mar 22, 2005 61.84 61.90 61.24 61.24 409,229 -0.45(-0.73%)
Mar 21, 2005 61.72 61.75 61.66 61.69 605,735 -0.07(-0.12%)
Mar 18, 2005 61.80 61.81 61.70 61.76 270,702 -0.16(-0.25%)
Mar 17, 2005 61.92 62.01 61.82 61.92 462,343 +0.24(+0.38%)
Mar 16, 2005 61.67 61.92 61.62 61.68 302,327 +0.14(+0.23%)
Mar 15, 2005 61.78 61.78 61.47 61.54 134,607 -0.12(-0.19%)
Mar 14, 2005 61.44 61.66 61.43 61.66 259,890 +0.15(+0.24%)
Mar 11, 2005 61.67 61.71 61.50 61.51 274,892 -0.26(-0.42%)
Mar 10, 2005 61.71 61.89 61.57 61.77 354,494 +0.11(+0.18%)
Mar 09, 2005 61.93 61.93 61.60 61.66 354,494 -0.47(-0.76%)
Mar 08, 2005 62.26 62.27 62.11 62.13 940,903 -0.30(-0.47%)
Mar 07, 2005 62.44 62.52 62.42 62.43 220,427 +0.01(+0.02%)
Mar 04, 2005 62.33 62.49 62.30 62.41 242,456 +0.28(+0.45%)
Mar 03, 2005 62.25 62.29 62.11 62.13 808,863 -0.04(-0.06%)
Mar 02, 2005 62.13 62.24 62.10 62.17 202,182 -0.01(-0.01%)
Mar 01, 2005 62.14 62.25 62.07 62.18 406,121 -0.17(-0.27%)
Feb 28, 2005 62.63 62.73 62.26 62.35 537,755 -0.41(-0.65%)
Feb 25, 2005 62.71 62.80 62.62 62.75 575,056 +0.09(+0.14%)
Feb 24, 2005 62.90 62.90 62.63 62.66 192,586 -0.10(-0.17%)
Feb 23, 2005 62.92 62.93 62.64 62.77 349,088 +0.05(+0.08%)
Feb 22, 2005 62.75 62.80 62.66 62.72 141,500 +0.01(+0.01%)
Feb 18, 2005 62.75 62.86 62.65 62.71 329,627 -0.32(-0.50%)
Feb 17, 2005 63.01 63.13 62.98 63.03 172,854 -0.14(-0.22%)
Feb 16, 2005 63.36 63.41 63.11 63.17 87,711 -0.23(-0.36%)
Feb 15, 2005 63.41 63.49 63.35 63.40 175,693 -0.10(-0.15%)
Feb 14, 2005 63.39 63.54 63.35 63.49 174,611 +0.08(+0.13%)
Feb 11, 2005 63.46 63.54 63.37 63.41 238,401 -0.08(-0.13%)
Feb 10, 2005 63.76 63.77 63.49 63.49 237,591 -0.40(-0.63%)
Feb 09, 2005 63.57 63.89 63.57 63.89 439,367 +0.31(+0.49%)
Feb 08, 2005 63.51 63.66 63.43 63.58 163,124 +0.06(+0.09%)
Feb 07, 2005 63.43 63.54 63.38 63.52 202,182 +0.13(+0.20%)
Feb 04, 2005 63.34 63.56 63.34 63.40 559,649 +0.33(+0.53%)
Feb 03, 2005 62.94 63.07 62.94 63.06 88,116 -0.11(-0.18%)
Feb 02, 2005 63.20 63.20 63.06 63.17 298,543 +0.01(+0.01%)
Feb 01, 2005 63.20 63.26 63.11 63.17 155,826 -0.24(-0.37%)
Jan 31, 2005 63.33 63.41 63.24 63.40 101,226 +0.02(+0.04%)
Jan 28, 2005 63.22 63.40 63.22 63.38 139,473 +0.33(+0.52%)
Jan 27, 2005 63.05 63.06 63.00 63.06 81,494 -0.10(-0.15%)
Jan 26, 2005 63.18 63.24 63.12 63.15 911,441 +0.01(+0.02%)
Jan 25, 2005 63.34 63.38 63.09 63.14 366,117 -0.24(-0.37%)
Jan 24, 2005 63.38 63.43 63.28 63.37 293,272 -0.01(-0.01%)
Jan 21, 2005 63.23 63.39 63.18 63.38 438,827 +0.13(+0.20%)
Jan 20, 2005 63.10 63.26 63.06 63.26 205,155 +0.11(+0.18%)
Jan 19, 2005 63.12 63.17 63.01 63.15 129,066 +0.04(+0.06%)
Jan 18, 2005 63.00 63.13 62.92 63.11 290,704 -0.02(-0.04%)
Jan 14, 2005 63.02 63.22 62.97 63.13 689,662 -0.04(-0.06%)
Jan 13, 2005 62.98 63.18 62.87 63.17 137,310 +0.25(+0.40%)
Jan 12, 2005 62.80 62.96 62.75 62.92 135,959 +0.10(+0.15%)
Jan 11, 2005 62.75 62.86 62.69 62.82 653,983 +0.13(+0.20%)
Jan 10, 2005 62.75 62.78 62.63 62.69 305,841 -0.01(-0.01%)
Jan 07, 2005 62.85 62.89 62.67 62.70 246,510 -0.05(-0.08%)
Jan 06, 2005 62.63 62.82 62.63 62.75 525,862 +0.06(+0.09%)
Jan 05, 2005 62.66 62.80 62.61 62.69 498,697 +0.10(+0.17%)
Jan 04, 2005 62.98 62.98 62.58 62.59 1,596,103 -0.39(-0.62%)
Jan 03, 2005 62.83 63.01 62.77 62.98 437,070 +0.09(+0.14%)
Dec 31, 2004 62.88 63.02 62.86 62.89 204,479 -0.09(-0.14%)
Dec 30, 2004 62.83 63.03 62.76 62.98 182,450 +0.24(+0.38%)
Dec 29, 2004 62.93 62.93 62.70 62.75 172,719 -0.13(-0.20%)
Dec 28, 2004 62.85 62.90 62.65 62.87 495,724 -0.01(-0.01%)
Dec 27, 2004 62.97 63.01 62.77 62.88 223,265 -0.27(-0.42%)
Dec 23, 2004 63.20 63.22 63.12 63.15 89,738 -0.08(-0.13%)
Dec 22, 2004 63.32 63.32 63.12 63.23 628,575 -0.07(-0.11%)
Dec 21, 2004 63.21 63.32 63.12 63.29 227,590 +0.09(+0.14%)
Dec 20, 2004 63.28 63.28 63.14 63.20 85,008 +0.07(+0.12%)
Dec 17, 2004 63.08 63.26 63.04 63.13 221,102 -0.08(-0.13%)
Dec 16, 2004 63.57 63.57 63.21 63.21 646,685 -0.49(-0.77%)
Dec 15, 2004 63.60 63.70 63.54 63.70 128,391 +0.23(+0.36%)
Dec 14, 2004 63.26 63.49 63.20 63.47 257,998 +0.11(+0.18%)
Dec 13, 2004 63.26 63.47 63.24 63.36 191,640 +0.04(+0.07%)
Dec 10, 2004 63.32 63.41 63.25 63.32 259,349 +0.10(+0.15%)
Dec 09, 2004 63.32 63.48 63.17 63.22 228,941 -0.15(-0.23%)
Dec 08, 2004 63.04 63.38 63.04 63.37 214,210 +0.47(+0.74%)
Dec 07, 2004 62.86 62.94 62.78 62.90 1,423,113 -0.01(-0.01%)
Dec 06, 2004 62.88 62.98 62.80 62.91 439,908 +0.12(+0.19%)
Dec 03, 2004 62.77 62.95 62.71 62.79 302,867 +0.62(+1.00%)
Dec 02, 2004 62.18 62.28 62.07 62.17 1,197,821 -0.14(-0.23%)
Dec 01, 2004 62.49 62.49 62.23 62.31 348,142 -0.21(-0.34%)
Nov 30, 2004 62.50 62.61 62.45 62.52 246,105 -0.06(-0.09%)
Nov 29, 2004 62.70 62.73 62.53 62.58 615,871 -0.38(-0.60%)
Nov 26, 2004 62.93 62.99 62.91 62.96 84,602 -0.23(-0.36%)
Nov 24, 2004 63.15 63.19 63.08 63.19 70,142 +0.09(+0.14%)
Nov 23, 2004 63.09 63.33 63.05 63.10 248,132 -0.06(-0.09%)
Nov 22, 2004 63.08 63.21 63.07 63.16 227,184 +0.04(+0.07%)
Nov 19, 2004 63.41 63.45 63.01 63.12 2,922,045 -0.35(-0.55%)
Nov 18, 2004 63.32 63.50 63.32 63.46 148,798 +0.05(+0.08%)
Nov 17, 2004 63.08 63.44 63.06 63.41 269,756 +0.33(+0.53%)
Nov 16, 2004 63.06 63.09 63.00 63.08 170,151 -0.07(-0.11%)
Nov 15, 2004 63.12 63.19 63.03 63.15 195,559 +0.03(+0.05%)
Nov 12, 2004 63.01 63.20 62.94 63.12 209,074 +0.24(+0.38%)
Nov 11, 2004 63.04 63.04 62.88 62.88 127,715 -0.01(-0.02%)
Nov 10, 2004 62.95 63.03 62.75 62.89 160,421 -0.13(-0.20%)
Nov 09, 2004 63.01 63.09 62.97 63.02 128,391 +0.01(+0.02%)
Nov 08, 2004 63.02 63.04 62.92 63.00 406,256 -0.09(-0.14%)
Nov 05, 2004 63.12 63.17 62.95 63.09 1,197,956 -0.47(-0.74%)
Nov 04, 2004 63.71 63.76 63.54 63.57 588,031 -0.04(-0.06%)
Nov 03, 2004 63.28 63.63 63.23 63.60 188,937 -0.02(-0.03%)
Nov 02, 2004 63.49 63.63 63.42 63.63 258,539 +0.16(+0.24%)
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.