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 )

113.45 +0.10 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2009 61.75 62.10 61.66 62.10 2,415,913 +0.55(+0.90%)
Oct 29, 2009 61.71 61.73 61.34 61.55 1,586,732 +0.08(+0.12%)
Oct 28, 2009 61.82 61.97 61.30 61.47 1,896,112 -0.42(-0.67%)
Oct 27, 2009 61.67 61.98 61.44 61.89 1,246,654 +0.53(+0.86%)
Oct 26, 2009 61.70 61.74 61.33 61.36 1,622,831 -0.26(-0.42%)
Oct 23, 2009 61.83 61.92 61.62 61.62 1,089,806 -0.34(-0.55%)
Oct 22, 2009 61.78 61.96 61.60 61.96 1,203,324 +0.36(+0.59%)
Oct 21, 2009 61.73 61.80 61.54 61.60 1,675,508 -0.26(-0.42%)
Oct 20, 2009 61.97 62.04 61.82 61.85 1,486,200 +0.39(+0.64%)
Oct 19, 2009 61.28 61.63 61.18 61.46 1,404,071 +0.31(+0.51%)
Oct 16, 2009 61.10 61.24 60.97 61.15 1,491,013 +0.05(+0.08%)
Oct 15, 2009 61.11 61.24 60.87 61.10 1,865,599 -0.01(-0.02%)
Oct 14, 2009 61.26 61.45 61.11 61.11 2,010,717 -0.29(-0.48%)
Oct 13, 2009 61.34 61.49 61.23 61.41 1,366,612 +0.12(+0.19%)
Oct 12, 2009 61.10 61.34 60.88 61.29 1,169,284 +0.21(+0.35%)
Oct 09, 2009 61.63 61.63 60.97 61.08 2,547,988 -0.54(-0.88%)
Oct 08, 2009 62.04 62.08 61.61 61.62 1,722,874 -0.35(-0.56%)
Oct 07, 2009 61.74 62.00 61.57 61.97 1,532,846 +0.39(+0.64%)
Oct 06, 2009 61.93 61.93 61.54 61.57 2,501,905 -0.13(-0.21%)
Oct 05, 2009 61.33 61.70 61.33 61.70 1,815,076 +0.33(+0.54%)
Oct 02, 2009 61.94 61.94 61.29 61.37 5,646,915 -0.40(-0.65%)
Oct 01, 2009 62.38 62.42 61.58 61.77 5,192,403 -0.64(-1.02%)
Sep 30, 2009 62.39 62.51 62.22 62.41 2,473,947 -0.05(-0.08%)
Sep 29, 2009 62.44 62.61 62.34 62.46 2,220,384 -0.02(-0.03%)
Sep 28, 2009 62.60 62.71 62.44 62.48 1,250,321 -0.07(-0.11%)
Sep 25, 2009 62.32 62.56 62.19 62.55 1,234,645 +0.24(+0.38%)
Sep 24, 2009 62.09 62.40 62.09 62.31 1,083,594 +0.10(+0.16%)
Sep 23, 2009 62.10 62.25 61.93 62.21 1,676,547 +0.03(+0.05%)
Sep 22, 2009 61.92 62.20 61.87 62.18 1,393,466 +0.15(+0.24%)
Sep 21, 2009 62.13 62.18 61.94 62.04 1,002,628 +0.15(+0.24%)
Sep 18, 2009 62.15 62.24 61.89 61.89 1,298,474 -0.39(-0.63%)
Sep 17, 2009 61.98 62.29 61.87 62.28 1,683,623 +0.51(+0.83%)
Sep 16, 2009 62.10 62.10 61.74 61.77 1,876,506 -0.02(-0.03%)
Sep 15, 2009 61.89 61.93 61.73 61.79 1,799,406 -0.04(-0.06%)
Sep 14, 2009 62.09 62.14 61.72 61.82 1,454,011 -0.32(-0.51%)
Sep 11, 2009 61.88 62.24 61.72 62.14 1,204,508 +0.56(+0.90%)
Sep 10, 2009 61.42 61.76 60.87 61.58 1,493,392 +0.40(+0.66%)
Sep 09, 2009 61.20 61.23 61.04 61.18 1,493,441 -0.02(-0.03%)
Sep 08, 2009 61.34 61.49 61.14 61.19 1,397,880 -0.16(-0.26%)
Sep 04, 2009 61.45 61.52 61.31 61.35 1,294,180 +0.04(+0.07%)
Sep 03, 2009 61.24 61.53 61.11 61.31 1,479,133 +0.11(+0.17%)
Sep 02, 2009 60.99 61.50 60.87 61.21 2,093,223 +0.18(+0.30%)
Sep 01, 2009 61.14 61.41 60.93 61.02 1,841,761 -0.31(-0.50%)
Aug 31, 2009 60.90 61.34 60.77 61.33 3,644,505 +0.30(+0.49%)
Aug 28, 2009 60.68 61.05 60.63 61.04 1,686,234 +0.30(+0.50%)
Aug 27, 2009 60.86 60.90 60.63 60.73 1,951,244 -0.28(-0.46%)
Aug 26, 2009 60.83 61.02 60.69 61.01 1,205,423 +0.40(+0.66%)
Aug 25, 2009 60.65 60.80 60.41 60.61 2,076,931 +0.10(+0.17%)
Aug 24, 2009 60.27 60.58 60.13 60.51 1,770,727 +0.31(+0.51%)
Aug 21, 2009 60.55 60.56 60.13 60.20 1,243,428 -0.27(-0.45%)
Aug 20, 2009 60.30 60.56 60.13 60.47 1,355,166 +0.29(+0.47%)
Aug 19, 2009 60.30 60.41 60.13 60.19 1,555,430 +0.19(+0.32%)
Aug 18, 2009 60.05 60.19 59.82 59.99 1,494,484 +0.12(+0.19%)
Aug 17, 2009 59.89 60.28 59.74 59.88 1,241,235 -0.17(-0.28%)
Aug 14, 2009 60.10 60.29 60.02 60.05 1,281,893 -0.01(-0.02%)
Aug 13, 2009 59.77 60.13 59.45 60.06 2,084,373 +0.58(+0.97%)
Aug 12, 2009 59.98 59.98 59.28 59.48 2,281,001 -0.52(-0.87%)
Aug 11, 2009 60.06 60.12 59.68 60.01 1,021,950 +0.31(+0.52%)
Aug 10, 2009 59.66 59.94 59.43 59.70 1,562,543 +0.19(+0.31%)
Aug 07, 2009 59.30 59.59 59.13 59.51 1,624,419 -0.01(-0.02%)
Aug 06, 2009 59.94 59.96 59.45 59.52 1,710,826 -0.16(-0.27%)
Aug 05, 2009 59.70 60.06 59.54 59.68 2,376,024 +0.01(+0.02%)
Aug 04, 2009 60.31 60.31 59.57 59.67 1,895,071 -0.33(-0.55%)
Aug 03, 2009 60.28 60.53 59.95 60.00 2,398,272 -0.54(-0.89%)
Jul 31, 2009 59.80 60.62 59.80 60.54 2,768,604 +0.84(+1.41%)
Jul 30, 2009 59.44 59.89 59.21 59.70 1,930,728 +0.27(+0.45%)
Jul 29, 2009 59.25 59.43 58.97 59.43 1,649,630 +0.37(+0.63%)
Jul 28, 2009 58.73 59.25 58.73 59.06 1,627,187 +0.30(+0.50%)
Jul 27, 2009 58.66 58.84 58.61 58.76 1,089,238 -0.20(-0.34%)
Jul 24, 2009 58.68 58.96 58.57 58.96 897 +0.16(+0.28%)
Jul 23, 2009 58.94 59.03 58.53 58.80 1,384,241 -0.10(-0.17%)
Jul 22, 2009 59.11 59.20 58.73 58.90 1,499,398 -0.16(-0.27%)
Jul 21, 2009 58.36 59.09 58.29 59.06 2,192,993 +0.82(+1.41%)
Jul 20, 2009 58.23 58.52 57.84 58.23 1,526,015 +0.24(+0.41%)
Jul 17, 2009 58.00 58.23 57.83 58.00 2,592,543 -0.18(-0.31%)
Jul 16, 2009 57.87 58.18 57.85 58.18 1,707,622 +0.40(+0.69%)
Jul 15, 2009 58.15 58.28 57.68 57.78 2,884,144 -0.54(-0.92%)
Jul 14, 2009 58.47 58.47 58.15 58.31 1,642,373 -0.13(-0.22%)
Jul 13, 2009 58.49 58.52 58.39 58.44 1,242,547 -0.03(-0.06%)
Jul 10, 2009 58.09 58.48 58.01 58.48 1,427,092 +0.23(+0.40%)
Jul 09, 2009 57.99 58.24 57.99 58.24 1,218,590 +0.02(+0.04%)
Jul 08, 2009 57.87 58.24 57.73 58.22 1,585,068 +0.53(+0.91%)
Jul 07, 2009 57.72 57.97 57.61 57.69 2,144,303 -0.23(-0.40%)
Jul 06, 2009 57.69 57.95 57.62 57.93 2,322,671 +0.14(+0.24%)
Jul 02, 2009 57.64 57.95 57.62 57.79 1,139,862 +0.01(+0.01%)
Jul 01, 2009 57.53 57.83 57.50 57.78 3,924,382 -0.08(-0.14%)
Jun 30, 2009 57.77 57.95 57.44 57.86 1,677,053 -0.02(-0.03%)
Jun 29, 2009 57.99 58.02 57.78 57.88 1,435,799 -0.06(-0.11%)
Jun 26, 2009 57.97 57.99 57.72 57.94 1,601,404 +0.03(+0.05%)
Jun 25, 2009 57.48 57.94 57.46 57.91 1,072,601 +0.45(+0.78%)
Jun 24, 2009 57.58 57.86 57.38 57.46 1,725,488 -0.09(-0.16%)
Jun 23, 2009 57.36 57.55 57.15 57.55 1,414,821 +0.46(+0.81%)
Jun 22, 2009 57.11 57.29 56.93 57.09 1,522,988 +0.21(+0.37%)
Jun 19, 2009 56.47 57.06 56.36 56.88 2,418,398 +0.43(+0.76%)
Jun 18, 2009 56.96 56.96 56.37 56.46 2,363,131 -0.73(-1.27%)
Jun 17, 2009 57.00 57.33 56.89 57.18 1,856,006 +0.07(+0.12%)
Jun 16, 2009 57.32 57.52 56.79 57.11 1,733,249 -0.03(-0.06%)
Jun 15, 2009 57.12 57.36 56.84 57.15 1,402,025 +0.02(+0.03%)
Jun 12, 2009 56.84 57.26 56.72 57.13 1,481,010 +0.42(+0.74%)
Jun 11, 2009 56.75 56.92 56.39 56.71 1,642,904 +0.20(+0.35%)
Jun 10, 2009 56.51 56.97 56.34 56.51 2,645,473 -0.17(-0.30%)
Jun 09, 2009 56.26 56.73 56.17 56.68 1,402,912 +0.43(+0.76%)
Jun 08, 2009 56.43 56.51 56.26 56.26 1,533,767 -0.12(-0.20%)
Jun 05, 2009 56.58 56.62 56.08 56.37 1,965,169 -0.30(-0.53%)
Jun 04, 2009 57.00 57.00 56.55 56.67 1,922,947 -0.25(-0.44%)
Jun 03, 2009 56.73 57.13 56.68 56.92 2,003,898 +0.29(+0.51%)
Jun 02, 2009 56.35 56.87 56.34 56.63 3,263,342 +0.42(+0.74%)
Jun 01, 2009 56.46 56.57 56.03 56.21 2,139,321 -0.02(-0.03%)
May 29, 2009 55.61 56.31 55.40 56.23 2,230,129 +0.82(+1.47%)
May 28, 2009 55.44 55.60 55.14 55.42 1,889,170 +0.21(+0.37%)
May 27, 2009 55.69 55.85 55.10 55.21 2,477,071 -0.38(-0.69%)
May 26, 2009 55.69 55.72 55.43 55.60 1,839,549 -0.02(-0.04%)
May 22, 2009 55.56 55.69 55.46 55.62 1,863,858 -0.07(-0.13%)
May 21, 2009 56.48 56.48 55.52 55.69 2,684,011 -0.57(-1.02%)
May 20, 2009 56.03 56.34 55.88 56.27 2,306,502 +0.32(+0.57%)
May 19, 2009 55.64 55.95 55.52 55.95 2,380,323 +0.22(+0.40%)
May 18, 2009 56.03 56.07 55.64 55.72 2,194,292 -0.08(-0.14%)
May 15, 2009 55.81 55.84 55.52 55.80 1,786,950 -0.01(-0.02%)
May 14, 2009 55.79 56.06 55.50 55.81 1,938,035 +0.13(+0.23%)
May 13, 2009 55.90 56.00 55.65 55.69 2,813,723 -0.10(-0.19%)
May 12, 2009 55.68 55.91 55.61 55.79 1,870,407 +0.16(+0.28%)
May 11, 2009 55.61 55.69 55.26 55.64 1,820,509 +0.17(+0.30%)
May 08, 2009 55.12 55.60 55.24 55.47 2,287,335 +0.35(+0.64%)
May 07, 2009 55.44 55.80 55.11 55.12 3,105,558 -0.53(-0.96%)
May 06, 2009 55.49 55.71 55.30 55.65 3,162,364 +0.25(+0.45%)
May 05, 2009 55.29 55.48 55.11 55.41 1,757,370 +0.18(+0.32%)
May 04, 2009 55.17 55.23 54.88 55.23 1,714,576 +0.13(+0.24%)
May 01, 2009 54.87 55.14 54.80 55.10 2,062,079 +0.14(+0.25%)
Apr 30, 2009 55.02 55.07 54.75 54.96 1,977,443 -0.03(-0.06%)
Apr 29, 2009 55.06 55.27 54.74 54.99 1,907,673 +0.26(+0.48%)
Apr 28, 2009 55.00 55.07 54.70 54.73 2,569,807 -0.18(-0.32%)
Apr 27, 2009 54.94 55.05 54.65 54.91 2,103,069 -0.07(-0.12%)
Apr 24, 2009 54.87 55.12 54.77 54.98 2,697,990 +0.12(+0.22%)
Apr 23, 2009 54.98 55.05 54.62 54.86 2,280,141 -0.05(-0.08%)
Apr 22, 2009 54.92 55.02 54.69 54.90 3,118,564 -0.10(-0.18%)
Apr 21, 2009 54.98 55.09 54.66 55.00 2,552,133 +0.13(+0.24%)
Apr 20, 2009 55.42 55.42 54.41 54.87 3,352,463 -0.30(-0.55%)
Apr 17, 2009 55.23 55.39 54.87 55.17 3,011,412 -0.07(-0.12%)
Apr 16, 2009 54.96 55.25 54.87 55.24 3,088,389 +0.23(+0.43%)
Apr 15, 2009 54.69 55.01 54.41 55.01 3,364,849 +0.42(+0.77%)
Apr 14, 2009 54.53 54.61 54.22 54.58 2,953,123 +0.14(+0.26%)
Apr 13, 2009 54.07 54.47 53.89 54.44 2,768,444 +0.52(+0.96%)
Apr 09, 2009 53.50 54.07 53.48 53.92 2,441,713 +0.36(+0.67%)
Apr 08, 2009 53.27 53.58 53.11 53.56 1,988,201 +0.53(+1.00%)
Apr 07, 2009 53.02 53.10 52.83 53.03 2,179,500 -0.02(-0.04%)
Apr 06, 2009 53.21 53.22 52.97 53.05 1,595,625 -0.03(-0.05%)
Apr 03, 2009 53.41 53.50 53.03 53.08 2,379,423 -0.33(-0.62%)
Apr 02, 2009 53.55 53.69 53.28 53.41 2,159,339 +0.02(+0.03%)
Apr 01, 2009 53.51 53.68 53.28 53.39 2,452,608 -0.08(-0.15%)
Mar 31, 2009 53.17 53.49 53.12 53.48 1,923,724 +0.44(+0.82%)
Mar 30, 2009 53.23 53.24 52.90 53.04 1,661,791 +0.12(+0.24%)
Mar 26, 2009 52.75 53.04 52.52 52.91 2,615,525 +0.27(+0.52%)
Mar 25, 2009 53.09 53.13 52.54 52.64 2,451,214 -0.26(-0.48%)
Mar 24, 2009 53.16 53.23 52.90 52.90 2,147,350 -0.53(-0.99%)
Mar 23, 2009 53.32 53.44 53.23 53.42 2,871,758 +0.16(+0.31%)
Mar 20, 2009 54.00 54.30 53.15 53.26 2,276,092 -0.55(-1.01%)
Mar 19, 2009 53.98 55.51 53.59 53.80 7,603,294 +0.11(+0.21%)
Mar 18, 2009 52.59 54.19 52.41 53.69 3,404,629 +1.12(+2.13%)
Mar 17, 2009 52.70 52.81 52.40 52.57 3,361,175 -0.14(-0.27%)
Mar 16, 2009 52.46 52.78 52.36 52.71 1,688,295 +0.07(+0.14%)
Mar 13, 2009 52.30 52.68 52.15 52.64 0 +0.48(+0.93%)
Mar 12, 2009 52.11 52.27 51.92 52.16 1,950,864 -0.05(-0.09%)
Mar 11, 2009 52.28 52.28 51.70 52.20 3,835,095 +0.02(+0.03%)
Mar 10, 2009 51.84 52.27 51.70 52.19 3,718,770 +0.74(+1.45%)
Mar 09, 2009 52.77 52.98 51.42 51.44 4,717,323 -1.45(-2.75%)
Mar 06, 2009 53.04 53.43 52.73 52.90 0 -0.04(-0.08%)
Mar 05, 2009 52.79 53.21 52.56 52.94 2,895,341 +0.01(+0.02%)
Mar 04, 2009 52.96 53.09 52.84 52.92 2,088,472 -0.31(-0.58%)
Mar 02, 2009 53.57 53.69 52.86 53.23 3,407,732 +0.01(+0.01%)
Feb 27, 2009 53.59 53.73 53.13 53.22 0 -0.37(-0.70%)
Feb 26, 2009 53.94 53.94 53.60 53.60 2,416,197 -0.34(-0.64%)
Feb 25, 2009 54.78 54.80 53.70 53.94 3,776,470 -0.75(-1.36%)
Feb 24, 2009 55.04 55.24 54.56 54.69 3,144,072 -0.20(-0.36%)
Feb 23, 2009 54.82 54.94 54.60 54.89 2,072,465 -0.19(-0.34%)
Feb 20, 2009 55.12 55.20 54.63 55.07 3,601,385 -0.23(-0.42%)
Feb 19, 2009 55.33 55.76 54.95 55.30 2,386,858 -0.46(-0.82%)
Feb 18, 2009 56.16 56.17 55.71 55.76 2,279,539 -0.28(-0.49%)
Feb 17, 2009 55.96 56.21 55.72 56.04 2,009,958 +0.31(+0.55%)
Feb 13, 2009 55.99 56.15 55.51 55.73 2,210,626 -0.43(-0.76%)
Feb 12, 2009 56.21 56.37 56.03 56.16 1,858,280 +0.05(+0.08%)
Feb 11, 2009 56.12 56.33 55.96 56.12 1,978,711 +0.19(+0.35%)
Feb 10, 2009 55.48 56.06 55.48 55.93 1,962,623 +0.27(+0.49%)
Feb 09, 2009 55.45 55.69 55.23 55.65 1,544,156 +0.10(+0.18%)
Feb 06, 2009 55.24 55.63 55.12 55.55 3,282,053 +0.33(+0.59%)
Feb 05, 2009 55.79 55.80 55.17 55.23 3,220,491 -0.49(-0.87%)
Feb 04, 2009 55.68 55.84 55.62 55.71 7,443,144 +0.02(+0.04%)
Feb 03, 2009 55.95 55.95 55.54 55.69 3,182,835 -0.19(-0.33%)
Feb 02, 2009 55.95 56.30 55.85 55.88 2,860,040 -0.27(-0.48%)
Jan 30, 2009 55.97 56.47 55.85 56.15 0 +0.40(+0.71%)
Jan 29, 2009 56.21 56.58 55.74 55.75 1,952,008 -0.68(-1.20%)
Jan 28, 2009 56.38 56.81 56.06 56.43 2,553,912 +0.44(+0.79%)
Jan 27, 2009 55.24 56.18 55.15 55.98 2,895,617 +1.04(+1.88%)
Jan 26, 2009 55.24 55.54 54.74 54.95 2,917,387 -0.50(-0.89%)
Jan 23, 2009 55.16 55.62 55.16 55.44 2,406,496 -0.37(-0.67%)
Jan 22, 2009 56.07 56.08 55.29 55.81 2,330,351 -0.21(-0.37%)
Jan 21, 2009 56.25 56.37 55.74 56.02 3,280,373 -0.28(-0.50%)
Jan 20, 2009 56.88 57.06 56.25 56.30 2,593,149 -0.84(-1.48%)
Jan 16, 2009 56.79 57.16 56.53 57.15 2,638,766 +0.00(+0.00%)
Jan 15, 2009 57.03 57.19 56.75 57.15 3,708,637 +0.11(+0.20%)
Jan 14, 2009 57.19 57.34 56.54 57.03 3,568,125 -0.25(-0.44%)
Jan 13, 2009 57.16 57.31 57.03 57.29 2,071,813 -0.12(-0.22%)
Jan 12, 2009 57.48 57.61 57.15 57.41 1,872,537 -0.30(-0.52%)
Jan 09, 2009 57.16 57.71 57.01 57.71 3,969,268 +0.71(+1.24%)
Jan 08, 2009 56.58 57.01 56.56 57.00 2,569,324 +0.41(+0.72%)
Jan 07, 2009 56.94 56.97 56.39 56.60 2,981,550 -0.48(-0.84%)
Jan 06, 2009 56.95 57.30 56.64 57.07 3,620,801 +0.10(+0.17%)
Jan 05, 2009 56.33 57.23 56.30 56.98 5,224,095 +0.39(+0.69%)
Jan 02, 2009 57.09 57.18 56.52 56.59 0 -0.58(-1.02%)
Jan 01, 2009 57.01 57.23 56.48 57.18 0 +0.00(+0.00%)
Dec 31, 2008 57.01 57.23 56.48 57.18 2,191,589 +0.11(+0.19%)
Dec 30, 2008 56.34 57.07 56.34 57.07 2,007,838 +0.49(+0.87%)
Dec 29, 2008 56.35 56.80 56.30 56.57 2,673,726 +0.18(+0.31%)
Dec 26, 2008 56.07 56.53 56.07 56.40 920,259 +0.11(+0.19%)
Dec 24, 2008 55.82 56.99 55.79 56.29 1,582,245 +0.14(+0.25%)
Dec 23, 2008 55.70 56.25 55.68 56.15 2,995,599 +0.18(+0.33%)
Dec 22, 2008 55.86 56.07 55.45 55.97 4,574,825 +0.67(+1.21%)
Dec 19, 2008 55.49 56.05 54.95 55.30 2,979,704 -0.83(-1.49%)
Dec 18, 2008 55.35 56.56 55.27 56.13 4,977,232 +1.33(+2.42%)
Dec 17, 2008 54.49 55.07 54.33 54.81 3,778,202 +0.80(+1.48%)
Dec 16, 2008 53.07 54.03 52.81 54.01 2,823,500 +1.09(+2.05%)
Dec 15, 2008 52.85 52.94 52.71 52.92 1,617,434 -0.02(-0.03%)
Dec 12, 2008 52.71 52.95 52.24 52.94 1,687,625 +0.29(+0.54%)
Dec 11, 2008 52.62 52.72 52.23 52.65 1,696,675 +0.18(+0.34%)
Dec 10, 2008 52.18 52.47 52.02 52.47 1,440,964 +0.12(+0.24%)
Dec 09, 2008 52.08 52.38 51.95 52.35 2,571,336 +0.35(+0.68%)
Dec 08, 2008 51.70 52.20 51.53 52.00 3,031,010 +0.53(+1.03%)
Dec 05, 2008 51.56 51.77 51.26 51.46 2,391,803 -0.35(-0.68%)
Dec 04, 2008 51.40 51.97 51.37 51.82 1,900,634 +0.05(+0.10%)
Dec 03, 2008 51.46 51.77 51.14 51.77 1,319,325 +0.36(+0.70%)
Dec 02, 2008 51.17 51.59 50.89 51.41 1,695,288 +0.39(+0.76%)
Dec 01, 2008 50.96 51.05 50.14 51.02 2,921,746 +0.79(+1.56%)
Nov 28, 2008 50.71 50.77 50.21 50.24 1,480,694 -0.14(-0.29%)
Nov 26, 2008 50.90 50.90 50.16 50.38 3,982,326 -0.27(-0.53%)
Nov 25, 2008 50.84 50.96 50.24 50.65 1,798,153 +0.24(+0.48%)
Nov 24, 2008 51.13 51.29 50.16 50.41 1,953,533 -0.22(-0.44%)
Nov 21, 2008 50.49 50.93 50.10 50.63 1,357,359 +0.58(+1.16%)
Nov 20, 2008 50.75 51.23 49.96 50.05 1,357,587 -0.55(-1.09%)
Nov 19, 2008 50.59 50.78 50.33 50.60 874,039 +0.08(+0.15%)
Nov 18, 2008 50.28 50.81 50.28 50.53 807,955 +0.06(+0.12%)
Nov 17, 2008 50.43 50.49 50.16 50.46 646,446 +0.36(+0.72%)
Nov 14, 2008 49.83 50.29 48.49 50.10 734,529 -0.01(-0.02%)
Nov 13, 2008 50.38 50.41 49.88 50.11 1,540,031 -0.35(-0.68%)
Nov 12, 2008 50.26 50.52 50.26 50.46 3,258,002 -0.01(-0.02%)
Nov 11, 2008 50.39 51.06 50.32 50.47 1,114,267 +0.16(+0.32%)
Nov 10, 2008 50.25 50.53 50.01 50.31 811,198 +0.02(+0.04%)
Nov 07, 2008 50.52 50.81 50.21 50.29 3,815,757 -0.36(-0.70%)
Nov 06, 2008 50.69 50.78 50.16 50.64 5,049,715 +0.34(+0.69%)
Nov 05, 2008 49.41 50.41 49.41 50.30 1,174,249 +0.96(+1.94%)
Nov 04, 2008 49.21 49.68 49.04 49.34 2,469,746 +0.33(+0.68%)
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.