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 )

105.01 +0.44 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Jul 31, 2012 81.41 81.57 81.27 81.57 2,324,621 +0.42(+0.51%)
Jul 30, 2012 80.85 81.23 80.85 81.15 3,838,248 +0.21(+0.26%)
Jul 27, 2012 81.08 81.14 80.53 80.94 4,389,459 -0.38(-0.47%)
Jul 26, 2012 81.20 81.36 81.20 81.32 1,627,673 +0.13(+0.16%)
Jul 25, 2012 81.17 81.28 81.07 81.20 3,793,558 +0.15(+0.19%)
Jul 24, 2012 80.85 81.13 80.82 81.04 1,982,024 +0.13(+0.16%)
Jul 23, 2012 81.19 81.24 80.87 80.91 1,974,578 -0.26(-0.32%)
Jul 20, 2012 81.24 81.32 81.15 81.18 1,701,772 +0.06(+0.07%)
Jul 19, 2012 80.98 81.29 80.98 81.12 5,203,852 +0.14(+0.17%)
Jul 18, 2012 80.79 81.04 80.75 80.97 3,496,891 +0.44(+0.55%)
Jul 17, 2012 80.55 80.64 80.39 80.53 3,685,852 +0.00(+0.00%)
Jul 16, 2012 80.59 80.61 80.43 80.53 1,115,256 +0.22(+0.28%)
Jul 13, 2012 80.25 80.38 80.07 80.31 2,430,473 +0.03(+0.03%)
Jul 12, 2012 80.00 80.31 79.91 80.28 2,552,386 +0.40(+0.51%)
Jul 11, 2012 79.90 80.11 79.87 79.88 1,798,989 +0.13(+0.17%)
Jul 10, 2012 79.88 79.94 79.74 79.74 2,060,224 -0.02(-0.03%)
Jul 09, 2012 79.64 79.87 79.62 79.76 1,664,535 +0.05(+0.07%)
Jul 06, 2012 79.62 79.74 79.37 79.71 2,279,487 +0.20(+0.25%)
Jul 05, 2012 79.35 79.59 79.31 79.51 2,947,334 +0.20(+0.25%)
Jul 03, 2012 79.27 79.35 79.19 79.31 1,202,466 +0.07(+0.08%)
Jul 02, 2012 79.08 79.36 78.99 79.24 3,435,375 +0.42(+0.53%)
Jun 29, 2012 78.76 78.97 78.69 78.82 3,503,773 -0.02(-0.03%)
Jun 28, 2012 78.88 79.00 78.83 78.84 3,411,113 +0.12(+0.15%)
Jun 27, 2012 78.75 78.83 78.64 78.72 3,508,946 +0.11(+0.14%)
Jun 26, 2012 78.49 78.71 78.44 78.61 2,449,952 +0.08(+0.10%)
Jun 25, 2012 78.51 78.65 78.40 78.53 2,539,465 +0.20(+0.26%)
Jun 22, 2012 78.39 78.51 78.29 78.33 1,858,167 -0.06(-0.08%)
Jun 21, 2012 78.41 78.61 78.37 78.39 3,325,914 +0.12(+0.15%)
Jun 20, 2012 78.20 78.41 78.08 78.27 3,847,439 +0.03(+0.04%)
Jun 19, 2012 78.41 78.63 78.20 78.24 3,221,128 -0.07(-0.09%)
Jun 18, 2012 78.40 78.43 78.22 78.31 1,487,010 -0.03(-0.04%)
Jun 15, 2012 78.26 78.40 78.17 78.35 2,009,633 +0.32(+0.41%)
Jun 14, 2012 78.08 78.13 77.87 78.02 2,349,426 -0.09(-0.12%)
Jun 13, 2012 77.88 78.12 77.78 78.12 1,988,551 +0.28(+0.36%)
Jun 12, 2012 77.99 78.04 77.71 77.84 1,381,808 -0.23(-0.29%)
Jun 11, 2012 78.06 78.24 77.94 78.06 2,020,222 -0.01(-0.02%)
Jun 08, 2012 78.13 78.20 77.89 78.08 2,555,534 +0.29(+0.37%)
Jun 07, 2012 77.68 77.82 77.57 77.79 4,370,679 +0.16(+0.21%)
Jun 06, 2012 77.94 77.94 77.47 77.63 3,728,627 -0.23(-0.29%)
Jun 05, 2012 77.94 78.08 77.80 77.86 3,626,541 -0.17(-0.21%)
Jun 04, 2012 78.26 78.37 78.00 78.02 3,944,294 -0.60(-0.76%)
Jun 01, 2012 78.15 78.63 77.98 78.62 5,669,317 +0.48(+0.61%)
May 31, 2012 77.82 78.16 77.66 78.14 6,930,452 +0.55(+0.71%)
May 30, 2012 77.81 77.87 77.58 77.59 2,873,312 +0.07(+0.09%)
May 29, 2012 77.48 77.69 77.46 77.53 3,762,987 +0.11(+0.15%)
May 25, 2012 77.28 77.43 77.23 77.41 889,054 +0.19(+0.25%)
May 24, 2012 77.22 77.25 77.11 77.22 1,815,496 +0.01(+0.02%)
May 23, 2012 77.08 77.36 77.07 77.20 2,800,253 +0.19(+0.24%)
May 22, 2012 77.08 77.23 76.97 77.02 2,587,061 -0.21(-0.27%)
May 21, 2012 77.14 77.27 76.99 77.23 2,071,689 +0.09(+0.11%)
May 18, 2012 77.33 77.34 77.08 77.14 2,947,302 -0.30(-0.39%)
May 17, 2012 77.75 77.79 77.43 77.44 3,544,531 -0.58(-0.74%)
May 16, 2012 77.70 78.10 77.64 78.02 4,042,344 +0.04(+0.05%)
May 15, 2012 78.20 78.20 77.91 77.98 3,675,341 -0.10(-0.13%)
May 14, 2012 78.20 78.28 78.00 78.08 2,882,651 +0.02(+0.03%)
May 11, 2012 78.01 78.16 77.99 78.06 4,456,592 +0.23(+0.30%)
May 10, 2012 77.91 77.95 77.69 77.83 2,394,436 -0.16(-0.21%)
May 09, 2012 77.93 78.15 77.87 77.99 3,256,832 -0.13(-0.17%)
May 08, 2012 77.99 78.16 77.91 78.12 2,351,155 +0.19(+0.25%)
May 07, 2012 77.83 77.96 77.76 77.93 1,178,338 +0.13(+0.17%)
May 04, 2012 77.81 77.88 77.79 77.79 1,027,463 +0.09(+0.11%)
May 03, 2012 77.66 77.79 77.57 77.71 2,030,245 +0.05(+0.06%)
May 02, 2012 77.58 77.69 77.53 77.66 3,063,319 +0.25(+0.33%)
May 01, 2012 77.75 77.83 77.38 77.41 3,638,564 -0.15(-0.19%)
Apr 30, 2012 77.69 77.74 77.51 77.55 2,602,727 -0.05(-0.06%)
Apr 27, 2012 77.55 77.63 77.41 77.60 2,322,388 +0.11(+0.15%)
Apr 26, 2012 77.40 77.59 77.39 77.49 1,676,580 +0.13(+0.16%)
Apr 25, 2012 77.13 77.39 77.07 77.36 2,567,912 +0.13(+0.17%)
Apr 24, 2012 77.34 77.37 77.19 77.23 2,986,950 -0.14(-0.18%)
Apr 23, 2012 77.50 77.51 77.33 77.37 1,466,355 +0.01(+0.02%)
Apr 20, 2012 77.29 77.41 77.19 77.35 996,320 -0.02(-0.03%)
Apr 19, 2012 77.49 77.50 77.32 77.37 1,714,877 +0.05(+0.07%)
Apr 18, 2012 77.39 77.42 77.27 77.32 4,000,274 -0.01(-0.02%)
Apr 17, 2012 77.21 77.35 77.11 77.33 3,348,217 +0.10(+0.13%)
Apr 16, 2012 77.21 77.43 77.17 77.23 3,599,790 +0.00(+0.00%)
Apr 13, 2012 77.03 77.26 77.03 77.23 1,521,149 +0.37(+0.48%)
Apr 12, 2012 76.97 77.03 76.83 76.87 2,103,624 +0.03(+0.04%)
Apr 11, 2012 76.91 76.95 76.56 76.83 1,969,522 -0.08(-0.10%)
Apr 10, 2012 77.11 77.11 76.88 76.91 3,399,781 -0.05(-0.06%)
Apr 09, 2012 77.00 77.06 76.83 76.96 1,541,783 +0.50(+0.65%)
Apr 05, 2012 76.49 76.65 76.30 76.46 2,472,642 +0.13(+0.17%)
Apr 04, 2012 76.44 76.56 76.33 76.33 2,433,212 +0.15(+0.19%)
Apr 03, 2012 76.90 77.10 76.16 76.19 4,091,412 -0.73(-0.95%)
Apr 02, 2012 76.85 76.97 76.67 76.92 9,173,260 +0.20(+0.26%)
Mar 30, 2012 77.03 77.09 76.62 76.72 6,458,002 -0.19(-0.24%)
Mar 29, 2012 76.88 76.99 76.72 76.91 2,459,641 +0.15(+0.20%)
Mar 28, 2012 76.79 76.97 76.65 76.76 2,511,378 -0.15(-0.19%)
Mar 27, 2012 76.32 76.93 76.32 76.90 4,377,870 +0.59(+0.77%)
Mar 26, 2012 76.32 76.49 76.19 76.31 2,411,605 +0.17(+0.22%)
Mar 23, 2012 76.25 76.37 76.15 76.15 3,368,583 +0.06(+0.08%)
Mar 22, 2012 76.19 76.20 76.04 76.09 4,631,342 -0.13(-0.17%)
Mar 21, 2012 76.03 76.24 75.95 76.21 3,183,730 +0.35(+0.45%)
Mar 20, 2012 75.76 75.97 75.67 75.87 2,751,795 -0.05(-0.06%)
Mar 19, 2012 76.00 76.06 75.75 75.91 2,955,707 -0.11(-0.14%)
Mar 16, 2012 75.77 76.03 75.64 76.02 5,109,878 +0.11(+0.15%)
Mar 15, 2012 76.12 76.38 75.83 75.91 3,068,105 -0.17(-0.22%)
Mar 14, 2012 76.80 76.80 76.04 76.07 4,623,453 -0.92(-1.19%)
Mar 13, 2012 77.15 77.23 76.91 76.99 3,360,978 -0.21(-0.27%)
Mar 12, 2012 77.47 77.49 77.19 77.20 3,056,247 -0.15(-0.20%)
Mar 09, 2012 77.32 77.37 77.15 77.35 2,500,903 -0.04(-0.05%)
Mar 08, 2012 77.45 77.52 77.32 77.39 1,812,123 +0.01(+0.02%)
Mar 07, 2012 77.42 77.53 77.31 77.38 2,125,618 -0.03(-0.04%)
Mar 06, 2012 77.51 77.57 77.30 77.41 2,536,298 -0.12(-0.15%)
Mar 05, 2012 77.75 77.84 77.43 77.53 2,481,178 -0.14(-0.18%)
Mar 02, 2012 77.65 77.88 77.64 77.67 2,834,188 +0.03(+0.03%)
Mar 01, 2012 77.59 77.76 77.49 77.64 3,467,160 -0.18(-0.24%)
Feb 29, 2012 77.76 77.94 77.63 77.83 2,676,441 +0.07(+0.09%)
Feb 28, 2012 77.70 77.89 77.64 77.76 3,231,205 +0.24(+0.32%)
Feb 27, 2012 77.48 77.56 77.35 77.51 1,754,570 +0.28(+0.37%)
Feb 24, 2012 77.25 77.36 77.05 77.23 3,289,295 +0.06(+0.08%)
Feb 23, 2012 77.00 77.18 76.85 77.17 2,405,742 +0.11(+0.14%)
Feb 22, 2012 76.82 77.09 76.66 77.06 4,286,578 +0.48(+0.62%)
Feb 21, 2012 76.82 76.90 76.59 76.59 2,854,446 -0.13(-0.16%)
Feb 17, 2012 76.68 76.80 76.59 76.71 2,810,669 -0.12(-0.15%)
Feb 16, 2012 76.99 76.99 76.72 76.83 2,754,375 -0.13(-0.17%)
Feb 15, 2012 77.13 77.27 76.94 76.96 1,550,212 -0.11(-0.14%)
Feb 14, 2012 77.05 77.19 76.97 77.07 2,983,519 +0.06(+0.08%)
Feb 13, 2012 77.03 77.05 76.90 77.01 1,604,968 +0.26(+0.34%)
Feb 10, 2012 76.82 76.87 76.59 76.74 2,686,581 -0.07(-0.09%)
Feb 09, 2012 77.03 77.04 76.69 76.82 3,688,367 -0.24(-0.32%)
Feb 08, 2012 77.02 77.13 76.92 77.06 2,497,052 +0.08(+0.10%)
Feb 07, 2012 77.00 77.07 76.84 76.98 1,604,570 -0.15(-0.19%)
Feb 06, 2012 76.86 77.26 76.86 77.13 1,726,488 +0.20(+0.26%)
Feb 03, 2012 76.77 76.96 76.64 76.93 3,248,926 -0.11(-0.15%)
Feb 02, 2012 76.89 77.08 76.84 77.04 4,325,982 +0.16(+0.21%)
Feb 01, 2012 76.76 76.92 76.53 76.88 4,832,752 +0.31(+0.40%)
Jan 31, 2012 76.54 76.70 76.41 76.58 2,282,054 +0.22(+0.29%)
Jan 30, 2012 76.71 76.72 76.34 76.35 2,011,212 -0.10(-0.13%)
Jan 27, 2012 76.39 76.58 76.28 76.45 1,742,504 +0.11(+0.15%)
Jan 26, 2012 76.20 76.36 76.12 76.34 2,037,504 +0.59(+0.78%)
Jan 25, 2012 75.53 76.14 75.39 75.75 2,575,928 +0.26(+0.34%)
Jan 24, 2012 75.29 75.50 75.23 75.49 2,004,831 +0.27(+0.36%)
Jan 23, 2012 75.29 75.39 75.22 75.22 1,713,063 -0.11(-0.15%)
Jan 20, 2012 75.48 75.53 75.27 75.33 1,730,172 -0.19(-0.25%)
Jan 19, 2012 75.64 75.74 75.41 75.52 1,924,495 -0.02(-0.03%)
Jan 18, 2012 75.79 75.81 75.52 75.54 2,493,350 -0.15(-0.20%)
Jan 17, 2012 75.64 75.71 75.53 75.69 2,562,813 +0.23(+0.31%)
Jan 13, 2012 75.42 75.67 75.36 75.46 4,886,099 +0.27(+0.36%)
Jan 12, 2012 75.25 75.38 75.13 75.19 2,762,805 +0.17(+0.23%)
Jan 11, 2012 75.06 75.16 75.00 75.02 3,615,403 -0.01(-0.02%)
Jan 10, 2012 74.93 75.08 74.87 75.04 2,953,362 +0.21(+0.28%)
Jan 09, 2012 75.02 75.08 74.82 74.82 1,797,223 -0.11(-0.15%)
Jan 06, 2012 74.79 75.01 74.73 74.94 1,184,985 +0.29(+0.39%)
Jan 05, 2012 74.93 74.97 74.60 74.65 2,206,880 -0.32(-0.43%)
Jan 04, 2012 74.96 75.09 74.76 74.97 2,490,531 +0.00(+0.00%)
Dec 30, 2011 74.83 75.03 74.65 74.97 1,224,580 +0.32(+0.42%)
Dec 29, 2011 74.79 74.80 74.48 74.65 1,474,129 -0.04(-0.05%)
Dec 28, 2011 74.65 74.80 74.50 74.69 760,893 +0.14(+0.18%)
Dec 27, 2011 74.35 74.56 74.09 74.55 1,324,438 +0.28(+0.38%)
Dec 23, 2011 74.44 74.44 74.18 74.27 1,264,586 +0.16(+0.21%)
Dec 21, 2011 74.46 74.50 74.12 74.12 1,765,485 -0.32(-0.42%)
Dec 20, 2011 74.42 74.59 74.35 74.43 1,717,273 -0.05(-0.07%)
Dec 19, 2011 74.30 74.54 74.13 74.48 1,616,703 +0.26(+0.35%)
Dec 16, 2011 73.89 74.25 73.85 74.22 2,230,432 +0.41(+0.56%)
Dec 15, 2011 73.69 73.89 73.68 73.81 1,389,515 +0.12(+0.16%)
Dec 14, 2011 73.66 73.75 73.49 73.69 1,652,602 +0.12(+0.17%)
Dec 13, 2011 73.35 73.75 73.33 73.56 1,836,437 +0.25(+0.34%)
Dec 12, 2011 73.50 73.53 73.21 73.31 874,749 +0.01(+0.01%)
Dec 09, 2011 73.81 73.85 73.23 73.31 1,549,905 -0.28(-0.38%)
Dec 08, 2011 73.75 73.78 73.53 73.59 1,690,563 -0.25(-0.34%)
Dec 07, 2011 73.66 73.87 73.55 73.84 2,375,247 +0.46(+0.63%)
Dec 06, 2011 73.60 73.80 73.34 73.38 1,776,634 -0.39(-0.53%)
Dec 05, 2011 73.23 73.77 73.20 73.77 2,780,672 +0.55(+0.74%)
Dec 02, 2011 72.80 73.26 72.62 73.23 2,865,746 +0.62(+0.85%)
Dec 01, 2011 72.44 72.66 72.32 72.61 2,529,518 +0.17(+0.23%)
Nov 30, 2011 72.52 72.58 72.28 72.44 2,688,037 +0.33(+0.45%)
Nov 29, 2011 72.25 72.27 71.95 72.12 2,231,493 -0.16(-0.23%)
Nov 28, 2011 72.08 72.52 71.87 72.28 3,691,455 +0.03(+0.05%)
Nov 25, 2011 72.39 72.53 72.21 72.25 1,008,593 -0.29(-0.40%)
Nov 23, 2011 72.78 72.78 72.42 72.53 2,745,101 -0.37(-0.51%)
Nov 22, 2011 72.98 73.12 72.91 72.91 2,126,410 -0.19(-0.26%)
Nov 21, 2011 73.38 73.38 73.03 73.10 2,070,787 -0.30(-0.41%)
Nov 18, 2011 73.28 73.43 73.16 73.40 1,956,376 +0.12(+0.16%)
Nov 17, 2011 73.78 73.91 73.24 73.28 6,464,225 -0.58(-0.79%)
Nov 16, 2011 74.20 74.20 73.79 73.86 4,036,450 -0.24(-0.32%)
Nov 15, 2011 74.13 74.31 73.96 74.10 2,177,539 -0.07(-0.10%)
Nov 14, 2011 74.22 74.35 74.09 74.17 1,254,996 -0.01(-0.01%)
Nov 11, 2011 74.33 74.33 73.94 74.18 1,702,357 -0.13(-0.18%)
Nov 10, 2011 74.47 74.52 73.99 74.31 2,273,178 -0.37(-0.50%)
Nov 09, 2011 75.02 75.19 74.65 74.68 1,913,360 -0.20(-0.26%)
Nov 08, 2011 75.34 75.42 74.85 74.88 6,659,712 -0.46(-0.62%)
Nov 07, 2011 75.53 75.71 75.31 75.34 1,156,601 -0.30(-0.40%)
Nov 04, 2011 75.46 75.71 75.28 75.64 2,275,557 +0.15(+0.20%)
Nov 03, 2011 75.38 75.61 75.17 75.49 2,854,514 +0.04(+0.05%)
Nov 02, 2011 75.09 75.47 75.00 75.45 2,858,995 +0.27(+0.37%)
Nov 01, 2011 75.07 75.26 74.85 75.18 2,339,050 +0.37(+0.50%)
Oct 31, 2011 74.77 74.97 74.58 74.80 2,373,982 +0.17(+0.23%)
Oct 28, 2011 74.51 74.82 74.37 74.63 3,223,767 +0.29(+0.39%)
Oct 27, 2011 74.33 74.77 74.28 74.35 3,625,050 -0.03(-0.04%)
Oct 26, 2011 74.49 74.55 74.20 74.37 1,576,009 -0.04(-0.05%)
Oct 25, 2011 74.01 74.48 73.98 74.41 2,370,905 +0.37(+0.49%)
Oct 24, 2011 73.84 74.05 73.83 74.05 2,056,475 +0.38(+0.51%)
Oct 21, 2011 73.47 73.71 73.46 73.67 1,304,114 +0.24(+0.33%)
Oct 20, 2011 73.24 73.47 73.09 73.43 1,437,546 +0.16(+0.22%)
Oct 19, 2011 73.23 73.37 73.04 73.27 2,820,849 +0.19(+0.26%)
Oct 18, 2011 72.95 73.23 72.91 73.08 1,280,396 +0.25(+0.35%)
Oct 17, 2011 73.01 73.01 72.80 72.82 1,501,106 -0.05(-0.07%)
Oct 14, 2011 72.48 72.99 72.44 72.87 1,612,849 -0.05(-0.06%)
Oct 13, 2011 73.03 73.05 72.82 72.92 2,291,305 +0.07(+0.09%)
Oct 12, 2011 72.74 72.97 72.53 72.85 2,473,290 +0.11(+0.15%)
Oct 11, 2011 72.74 72.88 72.48 72.74 3,215,786 +0.20(+0.27%)
Oct 10, 2011 72.41 72.63 72.16 72.55 1,462,317 +0.14(+0.19%)
Oct 07, 2011 72.49 72.71 72.36 72.41 3,247,149 -0.07(-0.09%)
Oct 06, 2011 72.75 72.76 72.44 72.48 2,163,359 -0.29(-0.40%)
Oct 05, 2011 72.56 72.78 72.19 72.77 6,946,705 +0.30(+0.41%)
Oct 04, 2011 73.13 73.14 72.23 72.47 2,688,283 -0.64(-0.87%)
Oct 03, 2011 73.00 73.16 72.84 73.11 5,482,163 +0.14(+0.19%)
Sep 30, 2011 72.99 73.05 72.71 72.97 2,283,562 +0.36(+0.50%)
Sep 29, 2011 72.84 72.95 72.61 72.61 1,330,448 -0.08(-0.11%)
Sep 28, 2011 72.89 72.89 72.55 72.69 1,906,004 -0.29(-0.40%)
Sep 27, 2011 72.87 73.13 72.80 72.98 1,998,710 -0.23(-0.32%)
Sep 26, 2011 73.23 73.43 73.06 73.21 1,248,825 -0.14(-0.19%)
Sep 23, 2011 73.71 73.76 73.35 73.35 1,056,562 -0.45(-0.62%)
Sep 22, 2011 73.86 73.95 73.36 73.80 2,006,790 +0.14(+0.19%)
Sep 21, 2011 73.49 73.78 73.26 73.66 1,548,956 +0.17(+0.23%)
Sep 20, 2011 73.49 73.63 73.42 73.49 1,368,526 +0.03(+0.04%)
Sep 19, 2011 73.42 73.55 73.37 73.46 1,390,216 +0.40(+0.55%)
Sep 16, 2011 72.97 73.30 72.97 73.06 2,352,649 +0.00(+0.00%)
Sep 15, 2011 73.04 73.18 72.93 73.06 2,042,076 -0.25(-0.35%)
Sep 14, 2011 73.21 73.49 73.21 73.31 1,469,544 -0.03(-0.04%)
Sep 13, 2011 73.22 73.41 73.10 73.34 2,365,118 -0.01(-0.02%)
Sep 12, 2011 73.45 73.76 73.30 73.36 2,692,448 -0.45(-0.61%)
Sep 09, 2011 73.68 74.01 73.47 73.80 1,584,396 +0.08(+0.11%)
Sep 08, 2011 73.90 73.90 73.52 73.73 2,150,175 -0.06(-0.09%)
Sep 07, 2011 73.79 73.95 73.59 73.79 1,272,255 +0.14(+0.19%)
Sep 06, 2011 73.32 74.05 73.10 73.65 7,179,727 +0.43(+0.59%)
Sep 02, 2011 73.29 73.42 72.93 73.22 2,133,561 +0.45(+0.62%)
Sep 01, 2011 73.02 73.10 72.47 72.77 4,342,061 +0.05(+0.07%)
Aug 31, 2011 72.80 72.98 72.63 72.72 2,058,584 +0.22(+0.30%)
Aug 30, 2011 72.36 72.61 72.28 72.50 2,193,525 +0.38(+0.53%)
Aug 29, 2011 71.82 72.16 71.76 72.12 1,832,297 +0.23(+0.32%)
Aug 26, 2011 71.95 72.26 71.79 71.88 1,752,210 +0.03(+0.05%)
Aug 25, 2011 71.80 71.97 71.64 71.85 2,286,495 +0.39(+0.55%)
Aug 24, 2011 72.17 72.26 71.34 71.46 2,337,977 -0.85(-1.18%)
Aug 23, 2011 72.80 72.83 72.15 72.31 3,614,775 -0.84(-1.14%)
Aug 22, 2011 73.51 73.57 73.09 73.15 2,261,713 -0.27(-0.37%)
Aug 19, 2011 73.44 73.55 73.27 73.42 2,702,069 -0.09(-0.12%)
Aug 18, 2011 73.75 73.80 73.29 73.51 2,097,814 +0.10(+0.13%)
Aug 17, 2011 73.40 73.62 73.14 73.41 1,622,150 +0.20(+0.27%)
Aug 16, 2011 72.84 73.35 72.77 73.21 2,614,126 +0.27(+0.36%)
Aug 15, 2011 72.85 73.03 72.70 72.94 2,910,756 +0.14(+0.19%)
Aug 12, 2011 72.36 72.91 72.19 72.81 3,031,380 +0.82(+1.14%)
Aug 11, 2011 72.63 73.35 71.73 71.99 2,870,550 -1.51(-2.05%)
Aug 10, 2011 73.27 73.63 73.02 73.49 1,953,851 +0.66(+0.90%)
Aug 09, 2011 73.48 73.57 72.21 72.84 3,257,721 +0.64(+0.89%)
Aug 08, 2011 72.81 72.81 72.19 72.19 3,936,479 -0.69(-0.95%)
Aug 05, 2011 73.71 73.73 72.76 72.89 3,816,782 -0.91(-1.24%)
Aug 04, 2011 73.27 73.91 73.34 73.80 3,337,883 +0.53(+0.72%)
Aug 03, 2011 73.39 73.61 73.25 73.27 3,233,729 -0.03(-0.04%)
Aug 02, 2011 72.89 73.31 72.73 73.29 2,204,777 +0.61(+0.84%)
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.