Skip to main content

Invst Grade Corp Bond Ishares Iboxx $ ETF (NY: LQD )

108.90 -0.12 (-0.11%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 58.57 59.31 58.35 59.23 2,117,326 +0.86(+1.47%)
May 28, 2009 58.39 58.56 58.07 58.37 1,793,614 +0.22(+0.37%)
May 27, 2009 58.66 58.83 58.04 58.15 2,351,777 -0.41(-0.69%)
May 26, 2009 58.65 58.69 58.38 58.56 1,746,502 -0.02(-0.04%)
May 22, 2009 58.52 58.66 58.41 58.58 1,769,582 -0.08(-0.13%)
May 21, 2009 59.49 59.49 58.47 58.66 2,548,250 -0.60(-1.02%)
May 20, 2009 59.01 59.34 58.85 59.27 2,189,836 +0.34(+0.57%)
May 19, 2009 58.60 58.93 58.47 58.93 2,259,923 +0.24(+0.40%)
May 18, 2009 59.01 59.06 58.61 58.69 2,083,302 -0.08(-0.14%)
May 15, 2009 58.79 58.82 58.47 58.78 1,696,564 -0.01(-0.02%)
May 14, 2009 58.76 59.04 58.46 58.79 1,840,006 +0.13(+0.23%)
May 13, 2009 58.88 58.98 58.61 58.65 2,671,401 -0.11(-0.19%)
May 12, 2009 58.65 58.89 58.57 58.76 1,775,800 +0.16(+0.28%)
May 11, 2009 58.57 58.65 58.21 58.60 1,728,425 +0.18(+0.30%)
May 08, 2009 58.06 58.56 58.18 58.42 2,171,638 +0.37(+0.64%)
May 07, 2009 58.39 58.78 58.05 58.06 2,948,475 -0.56(-0.96%)
May 06, 2009 58.45 58.68 58.25 58.62 3,002,408 +0.26(+0.45%)
May 05, 2009 58.23 58.43 58.05 58.36 1,668,480 +0.19(+0.32%)
May 04, 2009 58.11 58.17 57.81 58.17 1,627,851 +0.14(+0.24%)
May 01, 2009 57.80 58.07 57.72 58.03 1,957,776 -0.14(-0.24%)
Apr 30, 2009 58.23 58.29 57.95 58.17 1,868,287 -0.04(-0.06%)
Apr 29, 2009 58.27 58.50 57.94 58.21 1,802,369 +0.28(+0.48%)
Apr 28, 2009 58.21 58.29 57.90 57.93 2,427,952 -0.19(-0.32%)
Apr 27, 2009 58.15 58.26 57.84 58.12 1,986,978 -0.07(-0.12%)
Apr 24, 2009 58.07 58.34 57.97 58.19 2,549,059 +0.13(+0.22%)
Apr 23, 2009 58.20 58.27 57.81 58.06 2,154,276 -0.05(-0.08%)
Apr 22, 2009 58.13 58.23 57.89 58.11 2,946,417 -0.10(-0.18%)
Apr 21, 2009 58.20 58.31 57.86 58.21 2,411,254 +0.14(+0.24%)
Apr 20, 2009 58.65 58.65 57.59 58.07 3,167,406 -0.32(-0.55%)
Apr 17, 2009 58.46 58.62 58.08 58.39 2,845,180 -0.07(-0.12%)
Apr 16, 2009 58.17 58.47 58.07 58.47 2,917,908 +0.25(+0.43%)
Apr 15, 2009 57.89 58.22 57.59 58.22 3,179,107 +0.45(+0.77%)
Apr 14, 2009 57.71 57.80 57.39 57.77 2,790,109 +0.15(+0.26%)
Apr 13, 2009 57.23 57.66 57.04 57.62 2,615,624 +0.55(+0.96%)
Apr 09, 2009 56.63 57.23 56.60 57.07 2,306,929 +0.38(+0.67%)
Apr 08, 2009 56.38 56.71 56.22 56.69 1,878,451 +0.56(+1.00%)
Apr 07, 2009 56.12 56.20 55.92 56.13 2,059,190 -0.02(-0.04%)
Apr 06, 2009 56.31 56.33 56.06 56.15 1,507,546 -0.03(-0.05%)
Apr 03, 2009 56.53 56.63 56.13 56.18 2,248,078 -0.35(-0.62%)
Apr 02, 2009 56.68 56.82 56.39 56.53 2,040,142 +0.02(+0.03%)
Apr 01, 2009 56.64 56.82 56.39 56.51 2,317,222 -0.40(-0.70%)
Mar 31, 2009 56.59 56.93 56.54 56.91 1,807,512 +0.47(+0.82%)
Mar 30, 2009 56.65 56.67 56.30 56.45 1,561,402 +0.13(+0.24%)
Mar 26, 2009 56.14 56.45 55.90 56.31 2,457,521 +0.29(+0.52%)
Mar 25, 2009 56.51 56.55 55.92 56.02 2,303,136 -0.27(-0.48%)
Mar 24, 2009 56.58 56.65 56.30 56.30 2,017,628 -0.56(-0.99%)
Mar 23, 2009 56.75 56.88 56.65 56.86 2,698,275 +0.18(+0.31%)
Mar 20, 2009 57.47 57.80 56.57 56.68 2,138,593 -0.58(-1.01%)
Mar 19, 2009 57.45 59.08 57.04 57.26 7,143,979 +0.12(+0.21%)
Mar 18, 2009 55.97 57.67 55.78 57.14 3,198,956 +1.19(+2.13%)
Mar 17, 2009 56.09 56.21 55.77 55.95 3,158,126 -0.15(-0.27%)
Mar 16, 2009 55.84 56.18 55.72 56.10 1,586,306 +0.08(+0.14%)
Mar 13, 2009 55.67 56.07 55.50 56.02 0 +0.51(+0.93%)
Mar 12, 2009 55.46 55.63 55.26 55.51 1,833,013 -0.05(-0.09%)
Mar 11, 2009 55.64 55.64 55.03 55.56 3,603,417 +0.02(+0.03%)
Mar 10, 2009 55.18 55.63 55.03 55.54 3,494,119 +0.79(+1.45%)
Mar 09, 2009 56.16 56.38 54.73 54.75 4,432,349 -1.55(-2.75%)
Mar 06, 2009 56.45 56.86 56.12 56.30 0 -0.04(-0.08%)
Mar 05, 2009 56.18 56.63 55.94 56.34 2,720,433 +0.01(+0.02%)
Mar 04, 2009 56.37 56.50 56.24 56.33 1,962,307 -0.33(-0.58%)
Mar 02, 2009 57.01 57.14 56.26 56.65 3,201,871 -0.28(-0.50%)
Feb 27, 2009 57.33 57.48 56.84 56.94 0 -0.40(-0.70%)
Feb 26, 2009 57.71 57.71 57.34 57.34 2,258,614 -0.37(-0.64%)
Feb 25, 2009 58.60 58.62 57.45 57.71 3,530,171 -0.80(-1.36%)
Feb 24, 2009 58.88 59.10 58.36 58.50 2,939,017 -0.21(-0.36%)
Feb 23, 2009 58.64 58.78 58.41 58.72 1,937,299 -0.20(-0.34%)
Feb 20, 2009 58.96 59.05 58.44 58.91 3,366,505 -0.25(-0.42%)
Feb 19, 2009 59.19 59.65 58.79 59.16 2,231,188 -0.49(-0.82%)
Feb 18, 2009 60.08 60.09 59.60 59.65 2,130,869 -0.30(-0.49%)
Feb 17, 2009 59.86 60.13 59.61 59.95 1,878,869 +0.33(+0.55%)
Feb 13, 2009 59.89 60.06 59.38 59.62 2,066,450 -0.46(-0.76%)
Feb 12, 2009 60.14 60.31 59.93 60.08 1,737,084 +0.05(+0.08%)
Feb 11, 2009 60.04 60.26 59.86 60.03 1,849,661 +0.21(+0.35%)
Feb 10, 2009 59.36 59.97 59.36 59.83 1,834,622 +0.29(+0.49%)
Feb 09, 2009 59.32 59.57 59.08 59.54 1,443,447 +0.11(+0.18%)
Feb 06, 2009 59.09 59.51 58.96 59.43 3,067,999 +0.35(+0.59%)
Feb 05, 2009 59.68 59.69 59.02 59.08 3,010,452 -0.52(-0.87%)
Feb 04, 2009 59.57 59.74 59.50 59.60 6,957,706 +0.02(+0.04%)
Feb 03, 2009 59.86 59.86 59.41 59.57 2,975,252 -0.20(-0.33%)
Feb 02, 2009 59.86 60.23 59.74 59.77 2,673,510 -0.59(-0.97%)
Jan 30, 2009 60.17 60.71 60.05 60.36 0 +0.42(+0.71%)
Jan 29, 2009 60.43 60.83 59.92 59.94 1,815,723 -0.73(-1.20%)
Jan 28, 2009 60.61 61.07 60.26 60.66 2,375,603 +0.48(+0.79%)
Jan 27, 2009 59.39 60.40 59.29 60.18 2,693,451 +1.11(+1.88%)
Jan 26, 2009 59.39 59.71 58.85 59.07 2,713,701 -0.53(-0.89%)
Jan 23, 2009 59.30 59.80 59.30 59.60 2,238,479 -0.40(-0.67%)
Jan 22, 2009 60.28 60.29 59.43 60.00 2,167,651 -0.22(-0.37%)
Jan 21, 2009 60.47 60.60 59.92 60.23 3,051,344 -0.30(-0.50%)
Jan 20, 2009 61.15 61.35 60.47 60.53 2,412,101 -0.91(-1.48%)
Jan 16, 2009 61.05 61.45 60.78 61.44 2,454,533 +0.00(+0.00%)
Jan 15, 2009 61.32 61.48 61.01 61.44 3,449,708 +0.12(+0.20%)
Jan 14, 2009 61.48 61.65 60.78 61.32 3,319,006 -0.27(-0.44%)
Jan 13, 2009 61.45 61.61 61.32 61.59 1,927,164 -0.13(-0.22%)
Jan 12, 2009 61.80 61.94 61.44 61.72 1,741,800 -0.32(-0.52%)
Jan 09, 2009 61.45 62.04 61.29 62.04 3,692,142 +0.76(+1.24%)
Jan 08, 2009 60.83 61.29 60.80 61.28 2,389,939 +0.44(+0.72%)
Jan 07, 2009 61.22 61.25 60.62 60.84 2,773,384 -0.51(-0.84%)
Jan 06, 2009 61.22 61.60 60.89 61.36 3,368,005 +0.10(+0.17%)
Jan 05, 2009 60.56 61.52 60.53 61.25 4,859,359 +0.42(+0.69%)
Jan 02, 2009 61.38 61.47 60.77 60.84 0 -0.63(-1.02%)
Jan 01, 2009 61.29 61.53 60.72 61.47 0 +0.00(+0.00%)
Dec 31, 2008 61.29 61.53 60.72 61.47 2,038,576 +0.11(+0.19%)
Dec 30, 2008 60.57 61.35 60.57 61.35 1,867,655 +0.53(+0.87%)
Dec 29, 2008 60.58 61.07 60.52 60.82 2,487,052 -0.07(-0.11%)
Dec 26, 2008 60.53 61.03 60.53 60.89 852,420 +0.11(+0.19%)
Dec 24, 2008 60.26 61.53 60.23 60.77 1,465,607 +0.15(+0.25%)
Dec 23, 2008 60.14 60.73 60.11 60.62 2,774,774 +0.20(+0.33%)
Dec 22, 2008 60.31 60.53 59.86 60.42 4,237,585 +0.72(+1.21%)
Dec 19, 2008 59.91 60.51 59.32 59.70 2,760,050 -0.90(-1.49%)
Dec 18, 2008 59.76 61.06 59.66 60.60 4,610,327 +1.43(+2.42%)
Dec 17, 2008 58.82 59.45 58.65 59.17 3,499,686 +0.86(+1.48%)
Dec 16, 2008 57.29 58.33 57.02 58.30 2,615,361 +1.17(+2.05%)
Dec 15, 2008 57.05 57.16 56.90 57.13 1,498,202 -0.02(-0.03%)
Dec 12, 2008 56.90 57.16 56.39 57.15 1,563,219 +0.31(+0.54%)
Dec 11, 2008 56.81 56.92 56.39 56.84 1,571,602 +0.19(+0.34%)
Dec 10, 2008 56.33 56.65 56.16 56.65 1,334,741 +0.13(+0.24%)
Dec 09, 2008 56.23 56.55 56.08 56.51 2,381,786 +0.38(+0.68%)
Dec 08, 2008 55.81 56.35 55.63 56.13 2,807,574 +0.57(+1.03%)
Dec 05, 2008 55.66 55.89 55.34 55.56 2,215,487 -0.38(-0.68%)
Dec 04, 2008 55.49 56.10 55.46 55.94 1,760,526 +0.05(+0.10%)
Dec 03, 2008 55.56 55.89 55.21 55.89 1,222,068 +0.39(+0.70%)
Dec 02, 2008 55.24 55.69 54.94 55.50 1,570,317 +0.42(+0.76%)
Dec 01, 2008 55.02 55.12 54.13 55.08 2,706,365 +0.57(+1.05%)
Nov 28, 2008 55.02 55.09 54.48 54.51 1,364,664 -0.16(-0.29%)
Nov 26, 2008 55.23 55.23 54.43 54.66 3,670,264 -0.29(-0.53%)
Nov 25, 2008 55.17 55.29 54.51 54.95 1,657,246 +0.26(+0.48%)
Nov 24, 2008 55.48 55.65 54.43 54.69 1,800,450 -0.24(-0.44%)
Nov 21, 2008 54.78 55.26 54.36 54.94 1,250,994 +0.63(+1.16%)
Nov 20, 2008 55.07 55.59 54.21 54.31 1,251,204 -0.60(-1.09%)
Nov 19, 2008 54.89 55.10 54.61 54.91 805,548 +0.08(+0.15%)
Nov 18, 2008 54.55 55.13 54.55 54.82 744,642 +0.07(+0.12%)
Nov 17, 2008 54.72 54.78 54.42 54.75 595,789 +0.39(+0.72%)
Nov 14, 2008 54.07 54.56 52.61 54.36 676,970 -0.01(-0.02%)
Nov 13, 2008 54.66 54.69 54.12 54.37 1,419,352 -0.37(-0.68%)
Nov 12, 2008 54.53 54.81 54.53 54.75 3,002,699 -0.01(-0.02%)
Nov 11, 2008 54.68 55.40 54.60 54.76 1,026,951 +0.18(+0.32%)
Nov 10, 2008 54.52 54.82 54.26 54.59 747,631 +0.02(+0.04%)
Nov 07, 2008 54.81 55.14 54.48 54.56 3,516,747 -0.39(-0.70%)
Nov 06, 2008 55.00 55.10 54.43 54.95 4,654,011 +0.37(+0.69%)
Nov 05, 2008 53.61 54.69 53.61 54.57 1,082,233 +1.04(+1.94%)
Nov 04, 2008 53.39 53.90 53.21 53.53 2,276,213 +0.36(+0.68%)
Nov 03, 2008 52.91 53.27 52.73 53.17 618,806 +0.17(+0.32%)
Oct 31, 2008 53.66 53.66 52.67 53.00 1,052,211 -0.22(-0.41%)
Oct 30, 2008 53.62 53.85 53.21 53.22 2,016,527 -0.40(-0.74%)
Oct 29, 2008 52.25 53.96 52.00 53.62 3,258,778 +0.89(+1.69%)
Oct 28, 2008 53.12 53.31 52.33 52.73 1,210,500 -0.35(-0.66%)
Oct 27, 2008 53.21 53.21 52.57 53.08 1,612,747 -0.35(-0.65%)
Oct 24, 2008 52.00 53.51 52.00 53.43 2,939,100 +0.21(+0.40%)
Oct 23, 2008 53.04 53.63 53.00 53.21 1,928,401 +0.33(+0.63%)
Oct 22, 2008 52.77 53.44 52.01 52.88 1,143,466 -0.62(-1.15%)
Oct 21, 2008 53.08 53.76 52.31 53.50 1,734,218 +0.53(+0.99%)
Oct 20, 2008 52.09 53.12 51.70 52.97 1,563,768 +1.57(+3.05%)
Oct 17, 2008 52.00 52.53 50.94 51.40 818,138 -0.44(-0.85%)
Oct 16, 2008 52.06 53.25 51.37 51.85 366,284 +0.54(+1.05%)
Oct 15, 2008 50.67 52.59 50.51 51.31 395,036 +0.00(+0.00%)
Oct 14, 2008 54.72 55.17 50.81 51.31 1,009,220 -0.82(-1.57%)
Oct 13, 2008 48.12 52.73 48.12 52.12 795,617 +2.72(+5.51%)
Oct 10, 2008 48.38 52.61 45.99 49.40 1,497,395 -2.88(-5.51%)
Oct 09, 2008 54.36 54.36 51.25 52.28 585,230 -1.43(-2.66%)
Oct 08, 2008 52.90 54.41 52.18 53.71 865,928 -0.39(-0.72%)
Oct 07, 2008 53.21 55.24 53.21 54.10 961,127 +0.99(+1.87%)
Oct 06, 2008 53.58 53.76 51.07 53.11 629,596 -0.62(-1.16%)
Oct 03, 2008 54.51 54.51 53.28 53.73 452,128 -0.02(-0.05%)
Oct 02, 2008 53.39 54.25 53.21 53.76 562,917 -0.79(-1.45%)
Oct 01, 2008 53.62 54.60 52.93 54.55 1,057,744 +0.25(+0.47%)
Sep 30, 2008 51.94 54.30 51.46 54.30 1,496,737 +4.83(+9.77%)
Sep 29, 2008 53.51 54.11 48.38 49.46 1,247,184 -4.96(-9.11%)
Sep 26, 2008 55.45 55.63 52.76 54.42 0 -1.51(-2.70%)
Sep 25, 2008 55.56 56.05 55.48 55.93 585,957 +0.24(+0.43%)
Sep 24, 2008 56.62 56.62 55.47 55.69 343,611 -0.15(-0.26%)
Sep 23, 2008 56.62 56.81 55.75 55.84 515,756 -0.58(-1.03%)
Sep 22, 2008 56.80 56.94 55.64 56.42 1,425,424 +0.33(+0.59%)
Sep 19, 2008 55.97 56.53 55.48 56.08 0 +1.83(+3.37%)
Sep 18, 2008 54.02 56.19 52.61 54.26 1,323,325 +0.60(+1.12%)
Sep 17, 2008 56.32 56.68 51.42 53.66 1,643,636 -2.57(-4.58%)
Sep 16, 2008 59.10 59.82 54.96 56.23 4,786,831 -3.81(-6.34%)
Sep 15, 2008 60.52 60.52 59.30 60.04 375,927 -0.45(-0.74%)
Sep 12, 2008 60.73 60.79 60.30 60.49 374,680 -0.47(-0.76%)
Sep 11, 2008 60.75 61.18 60.73 60.95 724,364 -0.48(-0.78%)
Sep 10, 2008 60.96 61.63 60.96 61.43 1,379,836 -0.02(-0.04%)
Sep 09, 2008 61.29 61.58 61.11 61.45 435,905 +0.21(+0.35%)
Sep 08, 2008 61.21 61.47 60.96 61.24 589,394 +0.11(+0.17%)
Sep 05, 2008 61.39 61.49 61.08 61.14 0 -0.06(-0.10%)
Sep 04, 2008 61.08 61.30 60.91 61.20 552,036 +0.02(+0.03%)
Sep 03, 2008 61.18 61.30 61.01 61.18 372,411 +0.12(+0.20%)
Sep 02, 2008 61.01 61.23 60.67 61.06 221,862 -0.04(-0.06%)
Aug 29, 2008 61.42 61.42 60.51 61.10 884,605 -0.12(-0.20%)
Aug 28, 2008 61.24 61.24 60.98 61.22 237,907 -0.01(-0.02%)
Aug 27, 2008 60.99 61.26 60.90 61.23 272,065 -0.10(-0.16%)
Aug 26, 2008 61.21 61.38 61.02 61.33 1,202,806 +0.07(+0.12%)
Aug 25, 2008 61.27 61.30 61.10 61.25 168,065 +0.39(+0.65%)
Aug 22, 2008 61.16 61.16 60.52 60.86 309,686 +0.02(+0.04%)
Aug 21, 2008 61.26 61.26 60.79 60.84 387,907 -0.36(-0.59%)
Aug 20, 2008 60.96 61.24 60.84 61.20 841,992 +0.01(+0.01%)
Aug 19, 2008 61.32 61.32 61.07 61.19 264,999 -0.10(-0.16%)
Aug 18, 2008 61.16 61.29 61.07 61.29 178,384 +0.02(+0.04%)
Aug 15, 2008 61.27 61.32 61.03 61.27 0 +0.14(+0.23%)
Aug 14, 2008 61.16 61.24 60.81 61.13 362,196 +0.18(+0.29%)
Aug 13, 2008 61.10 61.25 60.77 60.95 233,803 -0.32(-0.52%)
Aug 12, 2008 61.15 61.27 60.92 61.27 312,132 +0.37(+0.61%)
Aug 11, 2008 61.34 61.34 60.64 60.90 281,138 -0.28(-0.45%)
Aug 08, 2008 61.11 61.19 60.91 61.18 588,620 +0.06(+0.10%)
Aug 07, 2008 60.67 61.16 60.60 61.12 280,671 +0.50(+0.83%)
Aug 06, 2008 60.71 60.71 60.49 60.62 464,062 +0.09(+0.15%)
Aug 05, 2008 60.54 60.75 60.53 60.53 187,303 -0.27(-0.44%)
Aug 04, 2008 60.77 60.92 60.55 60.80 403,690 +0.01(+0.01%)
Aug 01, 2008 61.01 61.13 60.54 60.79 181,455 -0.50(-0.82%)
Jul 31, 2008 60.80 61.29 60.80 61.29 1,782,616 +0.38(+0.63%)
Jul 30, 2008 60.65 60.96 60.49 60.91 484,671 +0.29(+0.48%)
Jul 29, 2008 60.62 60.67 60.44 60.62 223,147 -0.15(-0.25%)
Jul 28, 2008 60.52 60.92 60.52 60.77 437,706 +0.35(+0.58%)
Jul 25, 2008 60.49 60.60 60.29 60.42 244,673 -0.32(-0.53%)
Jul 24, 2008 60.41 60.75 60.27 60.74 152,147 +0.53(+0.88%)
Jul 23, 2008 60.33 60.44 60.02 60.21 384,096 -0.21(-0.35%)
Jul 22, 2008 60.07 60.50 60.07 60.42 1,179,089 +0.39(+0.64%)
Jul 21, 2008 59.90 60.40 59.88 60.03 358,791 +0.07(+0.11%)
Jul 18, 2008 59.81 60.35 59.81 59.97 289,583 -0.11(-0.18%)
Jul 17, 2008 60.57 60.57 59.81 60.08 323,963 -0.21(-0.34%)
Jul 16, 2008 60.77 60.83 60.17 60.28 436,689 -0.48(-0.79%)
Jul 15, 2008 60.53 61.04 60.53 60.76 241,036 -0.01(-0.02%)
Jul 14, 2008 61.32 61.35 60.69 60.77 342,713 +0.03(+0.05%)
Jul 11, 2008 61.39 61.39 60.69 60.74 263,472 -0.47(-0.77%)
Jul 10, 2008 61.30 61.62 61.01 61.21 455,816 -0.35(-0.57%)
Jul 09, 2008 61.54 61.72 61.21 61.56 223,657 +0.04(+0.07%)
Jul 08, 2008 60.98 61.53 60.94 61.52 582,255 +0.33(+0.54%)
Jul 07, 2008 61.29 61.30 60.83 61.19 608,157 +0.28(+0.47%)
Jul 04, 2008 61.04 61.13 60.84 60.90 82,467 +0.00(+0.00%)
Jul 03, 2008 61.04 61.13 60.84 60.90 82,467 -0.08(-0.13%)
Jul 02, 2008 61.16 61.30 60.90 60.98 350,949 -0.04(-0.07%)
Jul 01, 2008 61.46 61.52 60.98 61.03 510,376 -0.29(-0.47%)
Jun 30, 2008 61.66 61.70 61.32 61.32 161,493 -0.18(-0.29%)
Jun 27, 2008 61.64 61.68 61.36 61.49 336,794 -0.06(-0.10%)
Jun 26, 2008 61.94 61.98 61.49 61.55 566,020 +0.05(+0.08%)
Jun 25, 2008 61.57 61.75 61.02 61.50 377,632 +0.05(+0.08%)
Jun 24, 2008 61.57 61.70 61.35 61.45 253,343 -0.04(-0.06%)
Jun 23, 2008 61.48 61.69 61.33 61.49 212,989 -0.02(-0.04%)
Jun 20, 2008 61.62 61.72 61.38 61.52 122,362 +0.04(+0.06%)
Jun 19, 2008 61.64 61.74 61.31 61.48 161,942 -0.32(-0.52%)
Jun 18, 2008 61.70 61.83 61.54 61.80 496,174 +0.31(+0.50%)
Jun 17, 2008 61.59 61.65 61.36 61.49 448,917 +0.20(+0.33%)
Jun 16, 2008 61.47 61.47 61.12 61.29 204,162 +0.22(+0.36%)
Jun 13, 2008 61.53 61.68 61.02 61.07 356,927 -0.32(-0.52%)
Jun 12, 2008 61.42 61.80 61.39 61.39 313,835 -0.53(-0.85%)
Jun 11, 2008 61.97 62.19 61.63 61.92 381,642 -0.02(-0.04%)
Jun 10, 2008 62.02 62.38 61.83 61.94 224,719 -0.36(-0.57%)
Jun 09, 2008 62.37 62.52 62.12 62.30 205,383 -0.05(-0.09%)
Jun 06, 2008 62.30 62.65 62.30 62.36 196,499 +0.31(+0.50%)
Jun 05, 2008 62.13 62.29 62.04 62.05 196,238 -0.33(-0.53%)
Jun 04, 2008 62.79 62.79 62.29 62.38 210,971 -0.19(-0.31%)
Jun 03, 2008 62.55 62.65 62.04 62.57 253,385 +0.24(+0.39%)
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.