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 )

105.13 +0.40 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2006 65.30 65.46 65.22 65.37 179,778 +0.25(+0.38%)
Nov 29, 2006 65.30 65.32 65.13 65.13 170,648 -0.07(-0.10%)
Nov 28, 2006 65.27 65.28 65.10 65.19 302,618 +0.13(+0.19%)
Nov 27, 2006 64.92 65.17 64.86 65.07 244,850 +0.01(+0.01%)
Nov 24, 2006 65.15 65.18 65.05 65.06 80,676 +0.10(+0.16%)
Nov 22, 2006 64.95 64.99 64.86 64.96 136,452 +0.07(+0.11%)
Nov 21, 2006 64.85 64.97 64.78 64.89 258,130 +0.09(+0.14%)
Nov 20, 2006 64.85 64.85 64.75 64.80 134,958 +0.05(+0.07%)
Nov 17, 2006 64.58 64.84 64.55 64.75 165,336 +0.21(+0.33%)
Nov 16, 2006 64.78 64.78 64.50 64.54 179,944 -0.09(-0.14%)
Nov 15, 2006 64.79 64.79 64.58 64.63 170,980 -0.17(-0.26%)
Nov 14, 2006 64.85 64.93 64.80 64.80 200,196 +0.10(+0.16%)
Nov 13, 2006 64.72 64.73 64.58 64.69 166,664 -0.04(-0.07%)
Nov 10, 2006 64.69 64.82 64.64 64.73 103,252 +0.17(+0.27%)
Nov 09, 2006 64.55 64.61 64.49 64.56 185,090 +0.07(+0.10%)
Nov 08, 2006 64.46 64.51 64.42 64.49 207,168 +0.08(+0.12%)
Nov 07, 2006 64.42 64.51 64.36 64.42 215,800 +0.23(+0.36%)
Nov 06, 2006 64.07 64.19 63.99 64.19 133,796 +0.07(+0.11%)
Nov 03, 2006 64.22 64.23 64.05 64.11 121,180 -0.45(-0.70%)
Nov 02, 2006 64.52 64.60 64.52 64.57 529,873 -0.08(-0.12%)
Nov 01, 2006 64.61 64.75 64.51 64.64 365,366 -0.10(-0.15%)
Oct 31, 2006 64.48 64.75 64.46 64.74 239,206 +0.32(+0.50%)
Oct 30, 2006 64.40 64.45 64.33 64.42 93,292 +0.06(+0.09%)
Oct 27, 2006 64.51 64.51 64.24 64.36 146,744 +0.20(+0.32%)
Oct 26, 2006 64.07 64.16 64.04 64.16 131,970 +0.20(+0.32%)
Oct 25, 2006 63.69 63.96 63.65 63.95 152,222 +0.27(+0.43%)
Oct 24, 2006 63.60 63.69 63.60 63.68 158,032 +0.11(+0.17%)
Oct 23, 2006 63.60 63.66 63.53 63.57 192,892 -0.14(-0.23%)
Oct 20, 2006 63.71 63.76 63.60 63.72 168,656 +0.02(+0.04%)
Oct 19, 2006 63.78 63.81 63.47 63.69 1,103,902 -0.20(-0.32%)
Oct 18, 2006 63.88 63.90 63.55 63.90 603,577 +0.13(+0.21%)
Oct 17, 2006 63.81 63.93 63.72 63.76 254,146 +0.12(+0.19%)
Oct 16, 2006 63.48 63.69 63.48 63.64 187,580 +0.16(+0.26%)
Oct 13, 2006 63.61 63.66 63.47 63.48 356,900 -0.24(-0.38%)
Oct 12, 2006 63.75 63.78 63.61 63.72 150,894 +0.06(+0.09%)
Oct 11, 2006 63.86 63.87 63.55 63.66 217,128 -0.05(-0.09%)
Oct 10, 2006 63.89 63.89 63.72 63.72 200,860 -0.28(-0.44%)
Oct 09, 2006 64.04 64.09 63.92 64.00 85,656 +0.05(+0.08%)
Oct 06, 2006 64.20 64.20 63.89 63.95 206,670 -0.36(-0.56%)
Oct 05, 2006 64.43 64.46 64.24 64.31 130,974 -0.21(-0.33%)
Oct 04, 2006 64.33 64.53 64.29 64.52 270,082 +0.31(+0.48%)
Oct 03, 2006 64.27 64.27 64.04 64.22 196,212 +0.04(+0.07%)
Oct 02, 2006 60.24 64.28 60.24 64.17 170,482 -0.18(-0.28%)
Sep 29, 2006 64.43 64.53 64.31 64.36 182,766 -0.03(-0.05%)
Sep 28, 2006 64.39 64.45 64.27 64.39 423,798 +0.01(+0.01%)
Sep 27, 2006 64.52 64.63 64.31 64.38 930,432 -0.02(-0.03%)
Sep 26, 2006 64.63 64.63 64.39 64.40 403,546 -0.11(-0.18%)
Sep 25, 2006 64.60 64.64 64.51 64.51 609,055 +0.03(+0.05%)
Sep 22, 2006 64.48 64.55 64.42 64.48 253,150 +0.04(+0.06%)
Sep 21, 2006 64.05 64.45 64.05 64.45 385,784 +0.39(+0.60%)
Sep 20, 2006 64.12 64.15 64.03 64.06 206,836 +0.10(+0.16%)
Sep 19, 2006 63.81 64.04 63.81 63.96 398,234 +0.25(+0.39%)
Sep 18, 2006 63.63 63.72 63.49 63.71 91,466 +0.01(+0.02%)
Sep 15, 2006 63.81 63.90 63.69 63.70 193,058 -0.04(-0.07%)
Sep 14, 2006 63.86 63.89 63.73 63.74 105,908 -0.16(-0.25%)
Sep 13, 2006 63.75 63.98 63.75 63.90 287,014 +0.17(+0.26%)
Sep 12, 2006 63.54 63.79 63.54 63.73 120,350 +0.10(+0.15%)
Sep 11, 2006 63.72 63.73 63.57 63.64 134,792 -0.02(-0.04%)
Sep 08, 2006 63.73 63.78 63.62 63.66 216,132 +0.07(+0.10%)
Sep 07, 2006 63.55 63.66 63.46 63.60 463,473 +0.07(+0.10%)
Sep 06, 2006 63.50 63.57 63.43 63.53 262,612 -0.04(-0.06%)
Sep 05, 2006 63.72 63.72 63.52 63.57 124,334 -0.16(-0.25%)
Sep 01, 2006 63.72 63.82 63.17 63.72 232,234 -0.36(-0.56%)
Aug 31, 2006 63.89 64.08 63.73 64.08 208,496 +0.22(+0.34%)
Aug 30, 2006 63.83 63.95 63.83 63.87 132,966 +0.04(+0.07%)
Aug 29, 2006 63.69 63.83 63.58 63.83 182,434 +0.04(+0.07%)
Aug 28, 2006 63.80 63.84 63.71 63.78 168,158 +0.02(+0.03%)
Aug 25, 2006 63.71 63.84 63.68 63.76 175,628 +0.09(+0.14%)
Aug 24, 2006 63.64 63.78 63.64 63.67 90,968 +0.00(+0.00%)
Aug 23, 2006 63.70 63.72 63.61 63.67 178,284 -0.02(-0.04%)
Aug 22, 2006 63.70 63.76 63.60 63.70 322,206 +0.04(+0.07%)
Aug 21, 2006 63.55 63.66 63.52 63.66 128,318 +0.09(+0.14%)
Aug 18, 2006 63.44 63.64 63.44 63.57 192,062 +0.13(+0.20%)
Aug 17, 2006 63.52 63.55 63.39 63.44 140,934 -0.03(-0.05%)
Aug 16, 2006 63.28 63.51 63.28 63.47 115,702 +0.27(+0.42%)
Aug 15, 2006 63.02 63.24 62.99 63.20 164,672 +0.33(+0.52%)
Aug 14, 2006 62.90 62.92 62.78 62.88 79,680 -0.08(-0.12%)
Aug 11, 2006 62.98 63.00 62.89 62.96 89,972 -0.13(-0.20%)
Aug 10, 2006 63.12 63.12 62.98 63.08 101,758 -0.01(-0.01%)
Aug 09, 2006 62.89 63.11 62.89 63.09 96,778 -0.03(-0.05%)
Aug 08, 2006 63.16 63.24 63.00 63.12 102,920 +0.04(+0.06%)
Aug 07, 2006 63.04 63.13 63.04 63.08 127,654 -0.05(-0.09%)
Aug 04, 2006 63.16 63.22 63.07 63.14 95,118 +0.25(+0.39%)
Aug 03, 2006 62.65 62.98 62.65 62.89 183,762 +0.01(+0.01%)
Aug 02, 2006 62.72 62.95 62.71 62.89 100,098 +0.11(+0.17%)
Aug 01, 2006 62.80 62.80 62.62 62.78 126,160 -0.19(-0.30%)
Jul 31, 2006 62.98 63.00 62.88 62.96 180,276 +0.01(+0.02%)
Jul 28, 2006 62.81 62.99 62.65 62.95 324,032 +0.24(+0.38%)
Jul 27, 2006 62.83 62.84 62.71 62.71 124,334 -0.10(-0.15%)
Jul 26, 2006 62.60 62.82 62.59 62.81 114,872 +0.13(+0.21%)
Jul 25, 2006 62.64 62.73 62.61 62.67 99,766 -0.05(-0.08%)
Jul 24, 2006 62.69 62.74 62.67 62.72 179,778 +0.02(+0.03%)
Jul 21, 2006 62.76 62.83 62.66 62.70 138,942 -0.05(-0.08%)
Jul 20, 2006 62.37 62.76 62.37 62.75 162,514 +0.27(+0.43%)
Jul 19, 2006 62.14 62.59 62.08 62.48 146,246 +0.28(+0.46%)
Jul 18, 2006 62.37 62.37 62.14 62.20 346,442 -0.33(-0.52%)
Jul 17, 2006 62.44 62.54 62.36 62.52 172,972 +0.07(+0.11%)
Jul 14, 2006 62.48 62.58 62.38 62.46 203,018 +0.05(+0.09%)
Jul 13, 2006 62.35 62.53 62.35 62.40 153,052 -0.01(-0.01%)
Jul 12, 2006 62.22 62.45 62.11 62.41 157,534 +0.10(+0.16%)
Jul 11, 2006 62.31 62.40 62.23 62.31 179,944 +0.10(+0.15%)
Jul 10, 2006 62.13 62.24 62.08 62.21 98,438 +0.08(+0.13%)
Jul 07, 2006 62.04 62.20 61.98 62.13 129,314 +0.23(+0.38%)
Jul 06, 2006 61.70 61.93 61.65 61.90 143,590 +0.31(+0.50%)
Jul 05, 2006 61.84 61.88 61.57 61.59 1,559,241 -0.39(-0.63%)
Jul 03, 2006 60.24 62.19 60.24 61.98 408,028 -0.35(-0.56%)
Jun 30, 2006 61.99 62.33 61.90 62.33 97,110 +0.34(+0.55%)
Jun 29, 2006 61.84 61.99 61.73 61.99 107,070 +0.33(+0.53%)
Jun 28, 2006 61.70 61.90 61.66 61.66 151,724 -0.14(-0.22%)
Jun 27, 2006 61.88 61.99 61.68 61.80 797,299 -0.10(-0.16%)
Jun 26, 2006 61.95 61.95 61.78 61.90 89,640 +0.00(+0.00%)
Jun 23, 2006 62.03 62.05 61.85 61.90 104,082 -0.10(-0.17%)
Jun 22, 2006 62.16 62.17 61.96 62.00 143,590 -0.14(-0.23%)
Jun 21, 2006 62.23 62.27 62.13 62.14 79,680 -0.08(-0.13%)
Jun 20, 2006 62.20 62.26 62.14 62.22 88,810 -0.05(-0.08%)
Jun 19, 2006 62.29 62.33 62.19 62.27 126,492 -0.08(-0.13%)
Jun 16, 2006 62.52 62.55 62.23 62.35 163,510 -0.08(-0.14%)
Jun 15, 2006 62.42 62.58 62.35 62.43 131,804 -0.13(-0.20%)
Jun 14, 2006 62.66 62.75 62.50 62.56 110,556 -0.27(-0.43%)
Jun 13, 2006 62.84 62.90 62.72 62.83 178,948 +0.07(+0.11%)
Jun 12, 2006 62.87 62.90 62.74 62.76 125,994 -0.17(-0.27%)
Jun 09, 2006 62.83 62.95 62.81 62.93 112,050 +0.07(+0.11%)
Jun 08, 2006 62.83 62.99 62.68 62.87 127,156 +0.20(+0.33%)
Jun 07, 2006 62.73 62.81 62.60 62.66 136,452 -0.17(-0.27%)
Jun 06, 2006 62.80 62.86 62.69 62.83 192,726 +0.14(+0.22%)
Jun 05, 2006 62.80 62.89 62.69 62.69 131,306 -0.19(-0.31%)
Jun 02, 2006 62.71 62.92 62.68 62.89 104,912 +0.39(+0.63%)
Jun 01, 2006 62.42 62.55 62.33 62.49 169,984 -0.15(-0.24%)
May 31, 2006 62.88 62.89 62.56 62.64 216,630 -0.12(-0.19%)
May 30, 2006 62.89 62.90 62.73 62.76 246,842 -0.14(-0.22%)
May 26, 2006 62.92 63.00 62.85 62.90 135,788 +0.01(+0.01%)
May 25, 2006 63.01 63.02 62.84 62.90 140,602 -0.08(-0.13%)
May 24, 2006 63.01 63.11 62.78 62.98 200,196 +0.07(+0.11%)
May 23, 2006 62.77 62.95 62.77 62.92 98,272 -0.04(-0.07%)
May 22, 2006 63.01 63.23 62.88 62.96 118,358 +0.04(+0.06%)
May 19, 2006 62.86 63.03 62.82 62.92 113,710 -0.03(-0.05%)
May 18, 2006 62.59 62.95 62.59 62.95 114,374 +0.40(+0.64%)
May 17, 2006 62.55 62.58 62.23 62.55 212,314 -0.20(-0.32%)
May 16, 2006 62.52 62.76 62.52 62.75 175,296 +0.23(+0.37%)
May 15, 2006 62.36 62.59 62.36 62.52 113,710 +0.05(+0.09%)
May 12, 2006 62.53 62.57 62.35 62.47 184,592 -0.16(-0.25%)
May 11, 2006 62.65 62.67 62.53 62.63 134,294 -0.11(-0.17%)
May 10, 2006 62.66 62.89 62.65 62.73 127,156 +0.04(+0.07%)
May 09, 2006 62.59 62.73 62.59 62.69 179,778 +0.02(+0.04%)
May 08, 2006 62.69 62.74 62.57 62.67 144,586 +0.08(+0.13%)
May 05, 2006 62.65 62.71 62.57 62.59 120,682 +0.07(+0.12%)
May 04, 2006 62.59 62.59 62.38 62.52 144,254 -0.02(-0.04%)
May 03, 2006 62.45 62.63 62.39 62.54 142,594 +0.00(+0.00%)
May 02, 2006 62.43 62.65 62.43 62.54 127,156 +0.10(+0.15%)
May 01, 2006 62.66 62.73 62.42 62.45 120,848 -0.60(-0.95%)
Apr 28, 2006 62.99 63.07 62.92 63.04 148,902 +0.14(+0.23%)
Apr 27, 2006 62.77 63.10 62.70 62.90 123,338 +0.11(+0.18%)
Apr 26, 2006 62.81 62.86 62.69 62.78 287,346 -0.07(-0.12%)
Apr 25, 2006 63.17 63.17 62.81 62.86 154,546 -0.30(-0.48%)
Apr 24, 2006 63.07 63.24 62.99 63.16 136,452 +0.13(+0.20%)
Apr 21, 2006 63.03 63.07 62.87 63.03 139,772 +0.12(+0.19%)
Apr 20, 2006 62.97 62.99 62.83 62.91 105,244 -0.03(-0.05%)
Apr 19, 2006 62.86 62.95 62.81 62.94 144,752 -0.04(-0.07%)
Apr 18, 2006 62.83 63.01 62.77 62.98 127,322 +0.25(+0.40%)
Apr 17, 2006 62.62 62.86 62.30 62.73 183,098 -0.01(-0.02%)
Apr 13, 2006 62.86 62.83 62.53 62.74 166,830 -0.12(-0.19%)
Apr 12, 2006 63.07 63.23 62.77 62.86 230,242 -0.20(-0.32%)
Apr 11, 2006 62.95 63.16 62.90 63.06 168,490 +0.18(+0.29%)
Apr 10, 2006 63.05 63.10 62.80 62.88 496,341 -0.14(-0.22%)
Apr 07, 2006 63.14 63.17 62.87 63.02 132,966 -0.25(-0.39%)
Apr 06, 2006 63.37 63.37 63.16 63.26 136,784 -0.23(-0.36%)
Apr 05, 2006 63.51 63.55 63.31 63.49 133,132 +0.21(+0.33%)
Apr 04, 2006 63.33 63.43 63.14 63.28 137,780 +0.00(+0.00%)
Apr 03, 2006 63.13 63.34 62.98 63.28 176,956 -0.15(-0.24%)
Mar 31, 2006 63.66 63.66 63.42 63.43 169,652 -0.14(-0.23%)
Mar 30, 2006 63.67 63.70 63.38 63.58 155,542 -0.19(-0.30%)
Mar 29, 2006 63.83 63.84 63.64 63.77 139,108 -0.06(-0.09%)
Mar 28, 2006 63.87 64.07 63.78 63.83 102,588 -0.30(-0.47%)
Mar 27, 2006 63.99 64.31 63.99 64.13 154,048 +0.00(+0.00%)
Mar 24, 2006 64.10 64.31 63.76 64.13 142,428 +0.16(+0.24%)
Mar 23, 2006 64.09 64.13 63.70 63.98 131,804 -0.04(-0.06%)
Mar 22, 2006 64.04 64.26 63.83 64.01 124,666 -0.01(-0.02%)
Mar 21, 2006 64.01 64.31 63.98 64.02 132,800 -0.24(-0.37%)
Mar 20, 2006 64.30 64.32 63.93 64.26 105,410 +0.07(+0.11%)
Mar 17, 2006 64.25 64.28 64.16 64.19 93,292 -0.06(-0.09%)
Mar 16, 2006 63.93 64.34 63.93 64.25 167,660 +0.35(+0.55%)
Mar 15, 2006 63.97 63.99 63.80 63.90 195,382 -0.10(-0.15%)
Mar 14, 2006 63.85 64.05 63.69 64.00 102,256 +0.41(+0.64%)
Mar 13, 2006 63.55 63.71 63.28 63.59 114,872 -0.08(-0.13%)
Mar 10, 2006 63.54 63.67 63.35 63.67 167,494 +0.16(+0.26%)
Mar 09, 2006 63.46 63.80 63.46 63.51 139,938 -0.01(-0.02%)
Mar 08, 2006 63.59 63.64 63.37 63.52 124,998 +0.03(+0.05%)
Mar 07, 2006 63.67 63.76 63.39 63.49 200,030 -0.03(-0.05%)
Mar 06, 2006 63.88 63.89 63.52 63.52 252,154 -0.33(-0.52%)
Mar 03, 2006 64.10 64.11 63.66 63.86 219,618 -0.12(-0.19%)
Mar 02, 2006 64.16 64.31 63.90 63.98 226,922 -0.29(-0.46%)
Mar 01, 2006 64.46 64.64 64.11 64.27 365,864 -0.51(-0.79%)
Feb 28, 2006 64.72 64.93 64.70 64.78 119,354 +0.07(+0.10%)
Feb 27, 2006 64.88 64.88 64.64 64.72 119,354 -0.03(-0.05%)
Feb 24, 2006 64.87 64.87 64.69 64.75 124,998 -0.03(-0.05%)
Feb 23, 2006 64.84 64.85 64.61 64.78 105,410 -0.14(-0.22%)
Feb 22, 2006 64.81 64.92 64.72 64.92 123,172 +0.24(+0.37%)
Feb 21, 2006 64.76 64.77 64.61 64.68 153,218 -0.03(-0.05%)
Feb 17, 2006 64.69 64.85 64.64 64.71 167,992 +0.21(+0.33%)
Feb 16, 2006 64.40 64.57 64.38 64.50 165,170 +0.09(+0.14%)
Feb 15, 2006 64.44 64.63 64.34 64.41 233,230 +0.04(+0.07%)
Feb 14, 2006 64.36 64.48 64.26 64.37 92,296 -0.07(-0.10%)
Feb 13, 2006 64.45 64.50 64.31 64.43 118,856 +0.10(+0.15%)
Feb 10, 2006 64.52 64.61 64.29 64.34 141,432 -0.12(-0.19%)
Feb 09, 2006 64.36 64.52 64.32 64.46 151,558 +0.10(+0.16%)
Feb 08, 2006 64.40 64.49 64.31 64.36 126,658 +0.00(+0.00%)
Feb 07, 2006 64.40 64.72 64.34 64.36 150,064 -0.16(-0.25%)
Feb 06, 2006 64.38 64.55 64.37 64.52 180,442 +0.11(+0.17%)
Feb 03, 2006 64.28 64.54 64.22 64.41 154,214 +0.10(+0.16%)
Feb 02, 2006 64.33 64.54 64.30 64.31 139,108 -0.05(-0.08%)
Feb 01, 2006 64.49 64.54 64.27 64.36 164,008 -0.23(-0.35%)
Jan 31, 2006 64.76 64.93 64.46 64.59 2,179,584 -0.14(-0.22%)
Jan 30, 2006 64.92 64.96 64.73 64.73 187,580 -0.24(-0.37%)
Jan 27, 2006 64.99 65.00 64.84 64.98 177,620 +0.10(+0.15%)
Jan 26, 2006 64.99 65.00 64.73 64.88 125,828 -0.10(-0.15%)
Jan 25, 2006 65.31 65.31 64.87 64.98 166,830 -0.36(-0.55%)
Jan 24, 2006 65.42 65.42 65.30 65.34 154,214 -0.14(-0.22%)
Jan 23, 2006 65.25 65.48 65.18 65.48 962,802 +0.15(+0.23%)
Jan 20, 2006 65.36 65.44 65.21 65.33 184,260 +0.05(+0.08%)
Jan 19, 2006 65.19 65.41 65.14 65.28 161,684 -0.01(-0.02%)
Jan 18, 2006 65.37 65.45 65.27 65.29 134,128 -0.02(-0.03%)
Jan 17, 2006 65.24 65.40 65.15 65.31 229,412 +0.00(+0.00%)
Jan 13, 2006 65.04 65.33 65.04 65.31 127,820 +0.19(+0.30%)
Jan 12, 2006 65.03 65.15 64.89 65.11 211,816 +0.20(+0.32%)
Jan 11, 2006 64.88 65.10 64.88 64.91 250,328 -0.11(-0.17%)
Jan 10, 2006 65.07 65.15 64.94 65.02 156,040 -0.17(-0.27%)
Jan 09, 2006 65.08 65.20 65.04 65.19 100,264 +0.01(+0.02%)
Jan 06, 2006 65.27 65.28 65.03 65.18 185,920 -0.10(-0.16%)
Jan 05, 2006 65.22 65.33 65.22 65.28 105,410 +0.05(+0.08%)
Jan 04, 2006 65.22 65.32 65.04 65.23 110,390 +0.00(+0.00%)
Jan 03, 2006 64.87 65.24 64.70 65.23 1,122,826 +0.36(+0.55%)
Dec 30, 2005 64.98 65.15 64.83 64.87 161,850 -0.08(-0.12%)
Dec 29, 2005 65.00 65.08 64.79 64.95 204,346 -0.17(-0.27%)
Dec 28, 2005 65.06 65.16 64.89 65.13 154,380 -0.21(-0.32%)
Dec 27, 2005 65.11 65.39 64.99 65.34 261,450 +0.30(+0.45%)
Dec 23, 2005 64.76 65.18 64.61 65.04 205,674 +0.25(+0.39%)
Dec 22, 2005 64.65 64.87 64.65 64.79 146,910 +0.01(+0.01%)
Dec 21, 2005 64.61 64.78 64.55 64.78 132,634 +0.02(+0.04%)
Dec 20, 2005 64.58 64.87 64.55 64.76 237,712 +0.05(+0.08%)
Dec 19, 2005 64.85 64.91 64.62 64.70 147,076 -0.11(-0.17%)
Dec 16, 2005 64.64 64.91 64.64 64.81 592,123 +0.27(+0.42%)
Dec 15, 2005 64.70 64.70 64.40 64.54 222,440 -0.05(-0.08%)
Dec 14, 2005 64.46 64.70 64.40 64.60 104,248 +0.33(+0.52%)
Dec 13, 2005 64.22 64.39 64.17 64.26 172,972 +0.05(+0.08%)
Dec 12, 2005 64.31 64.43 64.19 64.21 118,192 -0.14(-0.22%)
Dec 09, 2005 64.37 64.46 64.28 64.35 104,082 -0.11(-0.18%)
Dec 08, 2005 64.28 64.53 64.28 64.46 404,874 +0.13(+0.21%)
Dec 07, 2005 64.25 64.48 64.23 64.33 154,878 -0.08(-0.12%)
Dec 06, 2005 64.46 64.60 64.31 64.41 551,951 +0.13(+0.21%)
Dec 05, 2005 64.40 64.49 64.22 64.28 96,944 -0.17(-0.26%)
Dec 02, 2005 64.32 64.52 64.32 64.45 164,506 +0.02(+0.03%)
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.