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 )

113.26 +0.45 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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 2,416,187 -0.34(-0.64%)
Feb 25, 2009 54.78 54.80 53.70 53.94 3,776,456 -0.75(-1.36%)
Feb 24, 2009 55.04 55.24 54.56 54.69 3,144,059 -0.20(-0.36%)
Feb 23, 2009 54.82 54.94 54.60 54.89 2,072,456 -0.19(-0.34%)
Feb 20, 2009 55.12 55.20 54.63 55.07 3,601,371 -0.23(-0.42%)
Feb 19, 2009 55.33 55.76 54.95 55.30 2,386,848 -0.46(-0.82%)
Feb 18, 2009 56.16 56.17 55.71 55.76 2,279,530 -0.28(-0.49%)
Feb 17, 2009 55.96 56.21 55.72 56.04 2,009,950 +0.31(+0.55%)
Feb 13, 2009 55.99 56.15 55.51 55.73 2,210,618 -0.43(-0.76%)
Feb 12, 2009 56.21 56.37 56.03 56.16 1,858,273 +0.05(+0.08%)
Feb 11, 2009 56.12 56.33 55.96 56.12 1,978,704 +0.19(+0.35%)
Feb 10, 2009 55.49 56.06 55.49 55.93 1,962,615 +0.27(+0.49%)
Feb 09, 2009 55.45 55.69 55.23 55.66 1,544,150 +0.10(+0.18%)
Feb 06, 2009 55.24 55.63 55.12 55.55 3,282,040 +0.33(+0.59%)
Feb 05, 2009 55.79 55.80 55.17 55.23 3,220,478 -0.49(-0.87%)
Feb 04, 2009 55.68 55.84 55.62 55.71 7,443,115 +0.02(+0.04%)
Feb 03, 2009 55.95 55.95 55.54 55.69 3,182,823 -0.19(-0.33%)
Feb 02, 2009 55.95 56.30 55.85 55.88 2,860,029 -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 1,952,000 -0.68(-1.20%)
Jan 28, 2009 56.38 56.81 56.06 56.43 2,553,901 +0.44(+0.79%)
Jan 27, 2009 55.24 56.18 55.15 55.98 2,895,605 +1.03(+1.88%)
Jan 26, 2009 55.24 55.54 54.74 54.95 2,917,375 -0.49(-0.89%)
Jan 23, 2009 55.16 55.62 55.16 55.44 2,406,486 -0.37(-0.67%)
Jan 22, 2009 56.07 56.08 55.29 55.81 2,330,342 -0.21(-0.37%)
Jan 21, 2009 56.25 56.37 55.74 56.02 3,280,359 -0.28(-0.50%)
Jan 20, 2009 56.88 57.06 56.25 56.30 2,593,139 -0.84(-1.48%)
Jan 16, 2009 56.79 57.16 56.53 57.15 2,638,755 +0.00(+0.00%)
Jan 15, 2009 57.03 57.19 56.75 57.15 3,708,622 +0.11(+0.20%)
Jan 14, 2009 57.19 57.34 56.54 57.03 3,568,110 -0.25(-0.44%)
Jan 13, 2009 57.16 57.31 57.03 57.29 2,071,805 -0.12(-0.22%)
Jan 12, 2009 57.48 57.61 57.15 57.41 1,872,529 -0.30(-0.52%)
Jan 09, 2009 57.16 57.71 57.01 57.71 3,969,251 +0.71(+1.24%)
Jan 08, 2009 56.58 57.01 56.56 57.00 2,569,313 +0.41(+0.72%)
Jan 07, 2009 56.94 56.97 56.39 56.60 2,981,538 -0.48(-0.84%)
Jan 06, 2009 56.95 57.30 56.64 57.07 3,620,787 +0.10(+0.17%)
Jan 05, 2009 56.33 57.23 56.30 56.98 5,224,073 +0.39(+0.69%)
Jan 02, 2009 57.09 57.18 56.52 56.59 0 -0.59(-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 2,191,580 +0.11(+0.19%)
Dec 30, 2008 56.34 57.07 56.34 57.07 2,007,830 +0.49(+0.87%)
Dec 29, 2008 56.35 56.80 56.30 56.57 2,673,715 +0.18(+0.31%)
Dec 26, 2008 56.07 56.53 56.07 56.40 920,255 +0.11(+0.19%)
Dec 24, 2008 55.82 56.99 55.79 56.29 1,582,238 +0.14(+0.25%)
Dec 23, 2008 55.70 56.25 55.68 56.15 2,995,586 +0.18(+0.33%)
Dec 22, 2008 55.86 56.07 55.45 55.97 4,574,805 +0.67(+1.21%)
Dec 19, 2008 55.49 56.05 54.95 55.30 2,979,691 -0.83(-1.49%)
Dec 18, 2008 55.35 56.56 55.27 56.13 4,977,210 +1.33(+2.42%)
Dec 17, 2008 54.49 55.07 54.33 54.81 3,778,185 +0.80(+1.48%)
Dec 16, 2008 53.07 54.03 52.81 54.01 2,823,487 +1.09(+2.05%)
Dec 15, 2008 52.85 52.94 52.71 52.92 1,617,427 -0.02(-0.03%)
Dec 12, 2008 52.71 52.95 52.24 52.94 1,687,618 +0.29(+0.54%)
Dec 11, 2008 52.62 52.72 52.23 52.65 1,696,668 +0.18(+0.34%)
Dec 10, 2008 52.18 52.47 52.02 52.47 1,440,958 +0.12(+0.24%)
Dec 09, 2008 52.09 52.38 51.95 52.35 2,571,325 +0.35(+0.68%)
Dec 08, 2008 51.70 52.20 51.53 52.00 3,030,996 +0.53(+1.03%)
Dec 05, 2008 51.56 51.77 51.26 51.46 2,391,792 -0.35(-0.68%)
Dec 04, 2008 51.40 51.97 51.37 51.82 1,900,626 +0.05(+0.10%)
Dec 03, 2008 51.46 51.77 51.14 51.77 1,319,319 +0.36(+0.70%)
Dec 02, 2008 51.17 51.59 50.89 51.41 1,695,281 +0.39(+0.76%)
Dec 01, 2008 50.96 51.05 50.14 51.02 2,921,733 +0.79(+1.56%)
Nov 28, 2008 50.71 50.77 50.21 50.24 1,480,688 -0.14(-0.29%)
Nov 26, 2008 50.90 50.90 50.16 50.38 3,982,309 -0.27(-0.53%)
Nov 25, 2008 50.84 50.96 50.24 50.65 1,798,145 +0.24(+0.48%)
Nov 24, 2008 51.13 51.29 50.16 50.41 1,953,524 -0.22(-0.44%)
Nov 21, 2008 50.49 50.93 50.10 50.63 1,357,353 +0.58(+1.16%)
Nov 20, 2008 50.75 51.23 49.96 50.05 1,357,581 -0.55(-1.09%)
Nov 19, 2008 50.59 50.78 50.33 50.60 874,036 +0.08(+0.15%)
Nov 18, 2008 50.28 50.81 50.28 50.53 807,952 +0.06(+0.12%)
Nov 17, 2008 50.43 50.49 50.16 50.46 646,443 +0.36(+0.72%)
Nov 14, 2008 49.83 50.29 48.49 50.10 734,525 -0.01(-0.02%)
Nov 13, 2008 50.38 50.41 49.88 50.11 1,540,025 -0.35(-0.68%)
Nov 12, 2008 50.26 50.52 50.26 50.46 3,257,988 -0.01(-0.02%)
Nov 11, 2008 50.39 51.06 50.32 50.47 1,114,263 +0.16(+0.32%)
Nov 10, 2008 50.25 50.53 50.01 50.31 811,194 +0.02(+0.04%)
Nov 07, 2008 50.52 50.82 50.21 50.29 3,815,740 -0.36(-0.70%)
Nov 06, 2008 50.69 50.78 50.16 50.64 5,049,694 +0.34(+0.69%)
Nov 05, 2008 49.41 50.41 49.41 50.30 1,174,244 +0.96(+1.94%)
Nov 04, 2008 49.21 49.68 49.04 49.34 2,469,736 +0.33(+0.68%)
Nov 03, 2008 48.76 49.10 48.60 49.00 671,416 +0.40(+0.82%)
Oct 31, 2008 49.21 49.21 48.30 48.61 1,147,364 -0.20(-0.41%)
Oct 30, 2008 49.17 49.38 48.80 48.81 2,198,884 -0.37(-0.74%)
Oct 29, 2008 47.91 49.49 47.69 49.17 3,553,474 +0.82(+1.69%)
Oct 28, 2008 48.72 48.89 47.99 48.36 1,319,968 -0.32(-0.66%)
Oct 27, 2008 48.79 48.79 48.21 48.68 1,758,590 -0.32(-0.65%)
Oct 24, 2008 47.69 49.08 47.69 48.99 3,204,886 +0.20(+0.40%)
Oct 23, 2008 48.64 49.18 48.60 48.80 2,102,788 +0.30(+0.63%)
Oct 22, 2008 48.39 49.00 47.70 48.49 1,246,871 -0.57(-1.15%)
Oct 21, 2008 48.68 49.30 47.97 49.06 1,891,046 +0.48(+0.99%)
Oct 20, 2008 47.77 48.71 47.41 48.58 1,705,182 +1.44(+3.05%)
Oct 17, 2008 47.69 48.17 46.71 47.14 892,123 -0.40(-0.85%)
Oct 16, 2008 47.75 48.84 47.11 47.55 399,408 +0.49(+1.05%)
Oct 15, 2008 46.47 48.23 46.32 47.05 430,760 +0.00(+0.00%)
Oct 14, 2008 50.19 50.60 46.60 47.05 1,100,485 -0.75(-1.57%)
Oct 13, 2008 44.12 48.36 44.12 47.80 867,566 +2.50(+5.51%)
Oct 10, 2008 44.36 48.24 42.17 45.31 1,632,807 -2.64(-5.51%)
Oct 09, 2008 49.85 49.85 47.00 47.95 638,153 -1.31(-2.66%)
Oct 08, 2008 48.51 49.90 47.86 49.26 944,235 -0.36(-0.72%)
Oct 07, 2008 48.80 50.66 48.80 49.62 1,048,043 +0.91(+1.87%)
Oct 06, 2008 49.13 49.30 46.83 48.71 686,532 -0.57(-1.16%)
Oct 03, 2008 49.99 49.99 48.86 49.28 493,015 -0.02(-0.05%)
Oct 02, 2008 48.97 49.75 48.80 49.30 613,823 -0.73(-1.45%)
Oct 01, 2008 49.18 50.08 48.54 50.03 1,153,397 +0.46(+0.92%)
Sep 30, 2008 47.42 49.57 46.98 49.57 1,639,483 +4.41(+9.77%)
Sep 29, 2008 48.86 49.40 44.16 45.16 1,366,129 -4.53(-9.11%)
Sep 26, 2008 50.62 50.79 48.17 49.68 0 -1.38(-2.70%)
Sep 25, 2008 50.72 51.17 50.65 51.06 641,841 +0.22(+0.43%)
Sep 24, 2008 51.69 51.69 50.64 50.84 376,382 -0.13(-0.26%)
Sep 23, 2008 51.69 51.86 50.89 50.98 564,944 -0.53(-1.03%)
Sep 22, 2008 51.85 51.98 50.79 51.51 1,561,369 +0.30(+0.59%)
Sep 19, 2008 51.10 51.61 50.65 51.20 0 +1.67(+3.37%)
Sep 18, 2008 49.32 51.30 48.03 49.53 1,449,533 +0.55(+1.12%)
Sep 17, 2008 51.42 51.74 46.95 48.98 1,800,392 -2.35(-4.58%)
Sep 16, 2008 53.95 54.61 50.17 51.33 5,243,358 -3.48(-6.34%)
Sep 15, 2008 55.25 55.25 54.13 54.81 411,780 -0.41(-0.74%)
Sep 12, 2008 55.44 55.50 55.05 55.22 410,414 -0.43(-0.76%)
Sep 11, 2008 55.46 55.86 55.45 55.65 793,448 -0.44(-0.78%)
Sep 10, 2008 55.66 56.26 55.65 56.08 1,511,432 -0.02(-0.04%)
Sep 09, 2008 55.95 56.22 55.79 56.10 477,478 +0.19(+0.35%)
Sep 08, 2008 55.88 56.12 55.66 55.91 645,605 +0.10(+0.17%)
Sep 05, 2008 56.05 56.14 55.76 55.81 0 -0.06(-0.10%)
Sep 04, 2008 55.76 55.97 55.60 55.87 604,684 +0.02(+0.03%)
Sep 03, 2008 55.86 55.96 55.70 55.86 407,928 +0.11(+0.20%)
Sep 02, 2008 55.70 55.90 55.39 55.74 243,022 +0.22(+0.39%)
Aug 29, 2008 55.82 55.82 54.99 55.53 973,374 -0.11(-0.20%)
Aug 28, 2008 55.66 55.66 55.42 55.64 261,781 -0.01(-0.02%)
Aug 27, 2008 55.43 55.67 55.35 55.65 299,367 -0.09(-0.16%)
Aug 26, 2008 55.62 55.78 55.45 55.73 1,323,505 +0.07(+0.12%)
Aug 25, 2008 55.68 55.71 55.53 55.67 184,930 +0.36(+0.65%)
Aug 22, 2008 55.59 55.59 55.00 55.31 340,763 +0.02(+0.04%)
Aug 21, 2008 55.67 55.67 55.25 55.29 426,833 -0.33(-0.59%)
Aug 20, 2008 55.40 55.66 55.30 55.62 926,484 +0.01(+0.01%)
Aug 19, 2008 55.73 55.73 55.50 55.61 291,591 -0.09(-0.16%)
Aug 18, 2008 55.58 55.70 55.50 55.70 196,285 +0.02(+0.04%)
Aug 15, 2008 55.69 55.72 55.46 55.68 0 +0.13(+0.23%)
Aug 14, 2008 55.59 55.66 55.26 55.55 398,542 +0.16(+0.29%)
Aug 13, 2008 55.53 55.67 55.23 55.39 257,264 -0.29(-0.52%)
Aug 12, 2008 55.57 55.69 55.37 55.69 343,454 +0.34(+0.61%)
Aug 11, 2008 55.75 55.75 55.11 55.35 309,349 -0.25(-0.45%)
Aug 08, 2008 55.54 55.61 55.36 55.60 647,687 +0.05(+0.09%)
Aug 07, 2008 55.14 55.58 55.08 55.55 308,836 +0.46(+0.83%)
Aug 06, 2008 55.17 55.17 54.97 55.09 510,630 +0.08(+0.15%)
Aug 05, 2008 55.01 55.21 55.01 55.01 206,098 -0.24(-0.44%)
Aug 04, 2008 55.23 55.36 55.03 55.25 444,200 +0.01(+0.01%)
Aug 01, 2008 55.44 55.56 55.01 55.24 199,664 -0.46(-0.82%)
Jul 31, 2008 55.26 55.70 55.26 55.70 1,961,499 +0.35(+0.63%)
Jul 30, 2008 55.12 55.40 54.97 55.36 533,307 +0.26(+0.48%)
Jul 29, 2008 55.09 55.14 54.93 55.09 245,540 -0.14(-0.25%)
Jul 28, 2008 55.00 55.36 55.00 55.23 481,629 +0.32(+0.58%)
Jul 25, 2008 54.98 55.08 54.79 54.91 269,225 -0.29(-0.53%)
Jul 24, 2008 54.90 55.21 54.77 55.20 167,415 +0.48(+0.88%)
Jul 23, 2008 54.83 54.93 54.55 54.72 422,640 -0.19(-0.35%)
Jul 22, 2008 54.59 54.98 54.59 54.91 1,297,409 +0.35(+0.64%)
Jul 21, 2008 54.44 54.89 54.42 54.56 394,795 +0.06(+0.11%)
Jul 18, 2008 54.36 54.84 54.36 54.50 318,643 -0.10(-0.18%)
Jul 17, 2008 55.04 55.04 54.36 54.60 356,472 -0.19(-0.34%)
Jul 16, 2008 55.23 55.28 54.68 54.78 480,510 -0.43(-0.79%)
Jul 15, 2008 55.01 55.48 55.01 55.22 265,224 -0.01(-0.02%)
Jul 14, 2008 55.72 55.75 55.15 55.23 377,104 +0.03(+0.05%)
Jul 11, 2008 55.80 55.80 55.15 55.20 289,911 -0.43(-0.77%)
Jul 10, 2008 55.71 56.00 55.45 55.63 501,557 -0.32(-0.57%)
Jul 09, 2008 55.93 56.09 55.63 55.95 246,100 +0.04(+0.07%)
Jul 08, 2008 55.42 55.92 55.38 55.91 640,683 +0.30(+0.54%)
Jul 07, 2008 55.70 55.71 55.28 55.61 669,185 +0.26(+0.47%)
Jul 04, 2008 55.48 55.56 55.29 55.35 90,742 +0.00(+0.00%)
Jul 03, 2008 55.48 55.56 55.29 55.35 90,742 -0.07(-0.13%)
Jul 02, 2008 55.59 55.71 55.35 55.42 386,166 -0.04(-0.07%)
Jul 01, 2008 55.86 55.91 55.42 55.46 561,592 -0.26(-0.47%)
Jun 30, 2008 56.04 56.08 55.72 55.72 177,698 -0.16(-0.29%)
Jun 27, 2008 56.02 56.06 55.76 55.88 370,591 -0.05(-0.10%)
Jun 26, 2008 56.30 56.33 55.88 55.94 622,819 +0.05(+0.08%)
Jun 25, 2008 55.95 56.11 55.45 55.89 415,527 +0.04(+0.08%)
Jun 24, 2008 55.95 56.07 55.76 55.85 278,766 -0.03(-0.06%)
Jun 23, 2008 55.88 56.06 55.73 55.88 234,362 -0.02(-0.04%)
Jun 20, 2008 56.00 56.09 55.78 55.91 134,641 +0.03(+0.06%)
Jun 19, 2008 56.01 56.11 55.72 55.87 178,193 -0.29(-0.52%)
Jun 18, 2008 56.07 56.19 55.93 56.16 545,964 +0.28(+0.50%)
Jun 17, 2008 55.97 56.03 55.76 55.88 493,965 +0.18(+0.33%)
Jun 16, 2008 55.86 55.86 55.54 55.70 224,650 +0.20(+0.36%)
Jun 13, 2008 55.92 56.05 55.45 55.50 392,744 -0.29(-0.52%)
Jun 12, 2008 55.82 56.16 55.79 55.80 345,328 -0.48(-0.85%)
Jun 11, 2008 56.32 56.51 56.01 56.27 419,940 -0.02(-0.04%)
Jun 10, 2008 56.36 56.69 56.19 56.30 247,269 -0.32(-0.57%)
Jun 09, 2008 56.68 56.82 56.45 56.62 225,993 -0.05(-0.09%)
Jun 06, 2008 56.62 56.94 56.62 56.67 216,217 +0.28(+0.50%)
Jun 05, 2008 56.47 56.61 56.38 56.39 215,930 -0.30(-0.53%)
Jun 04, 2008 57.06 57.06 56.61 56.69 232,142 -0.18(-0.31%)
Jun 03, 2008 56.84 56.93 56.38 56.87 278,811 +0.22(+0.39%)
Jun 02, 2008 56.34 56.88 56.21 56.65 276,327 -0.07(-0.12%)
May 30, 2008 56.75 56.82 56.62 56.71 312,747 +0.23(+0.40%)
May 29, 2008 56.69 56.69 56.42 56.49 289,200 -0.28(-0.49%)
May 28, 2008 57.03 57.08 56.73 56.77 275,105 -0.37(-0.64%)
May 27, 2008 57.33 57.43 57.08 57.13 273,492 -0.35(-0.60%)
May 26, 2008 57.35 57.49 57.20 57.48 0 +0.00(+0.00%)
May 23, 2008 57.35 57.49 57.20 57.48 235,606 +0.26(+0.46%)
May 22, 2008 57.63 57.70 57.03 57.21 399,592 -0.63(-1.10%)
May 21, 2008 58.01 58.11 57.78 57.85 335,764 -0.26(-0.44%)
May 20, 2008 58.21 58.26 57.99 58.10 290,388 +0.02(+0.03%)
May 19, 2008 58.21 58.25 57.95 58.08 374,959 +0.01(+0.02%)
May 16, 2008 57.99 58.38 57.95 58.07 282,529 -0.08(-0.13%)
May 15, 2008 57.78 58.15 57.73 58.15 443,494 +0.38(+0.67%)
May 14, 2008 57.86 57.89 57.54 57.76 589,581 +0.03(+0.06%)
May 13, 2008 57.87 57.98 57.66 57.73 502,765 -0.33(-0.57%)
May 12, 2008 58.46 58.46 58.03 58.06 373,177 -0.05(-0.09%)
May 09, 2008 58.20 58.24 58.00 58.11 277,781 +0.00(+0.00%)
May 08, 2008 57.99 58.16 57.84 58.11 254,140 +0.26(+0.44%)
May 07, 2008 57.84 57.91 57.45 57.86 730,936 +0.15(+0.27%)
May 06, 2008 58.25 58.26 57.70 57.70 261,118 -0.37(-0.64%)
May 05, 2008 58.03 58.25 57.98 58.08 236,243 +0.08(+0.14%)
May 02, 2008 57.70 58.54 57.70 57.99 430,911 -0.34(-0.58%)
May 01, 2008 58.39 58.41 58.14 58.33 402,589 +0.09(+0.15%)
Apr 30, 2008 58.00 58.25 57.83 58.25 357,426 +0.32(+0.56%)
Apr 29, 2008 57.89 58.11 57.73 57.92 412,366 +0.18(+0.31%)
Apr 28, 2008 57.51 57.74 57.47 57.74 324,558 +0.27(+0.48%)
Apr 25, 2008 57.48 57.54 57.28 57.47 218,370 +0.03(+0.05%)
Apr 24, 2008 57.53 57.65 57.25 57.44 434,002 -0.26(-0.46%)
Apr 23, 2008 57.59 57.73 57.44 57.70 803,391 +0.36(+0.63%)
Apr 22, 2008 57.37 57.67 57.34 57.34 543,071 -0.13(-0.22%)
Apr 21, 2008 57.61 57.72 57.33 57.47 299,463 -0.19(-0.32%)
Apr 18, 2008 57.33 57.66 57.04 57.65 215,020 +0.25(+0.44%)
Apr 17, 2008 57.47 57.48 57.06 57.40 254,375 +0.15(+0.26%)
Apr 16, 2008 57.61 57.67 57.19 57.25 202,582 -0.33(-0.57%)
Apr 15, 2008 57.69 57.75 57.41 57.58 164,070 -0.12(-0.21%)
Apr 14, 2008 58.11 58.11 57.65 57.70 210,156 -0.36(-0.62%)
Apr 11, 2008 58.15 58.28 57.83 58.06 321,556 +0.06(+0.10%)
Apr 10, 2008 58.00 58.05 57.73 58.00 230,258 +0.05(+0.09%)
Apr 09, 2008 58.18 58.33 57.92 57.95 272,905 -0.17(-0.29%)
Apr 08, 2008 58.44 58.44 57.84 58.12 305,861 -0.21(-0.36%)
Apr 07, 2008 58.17 58.38 57.92 58.33 551,147 +0.07(+0.11%)
Apr 04, 2008 58.11 58.27 57.87 58.26 561,697 +0.70(+1.21%)
Apr 03, 2008 57.68 57.69 57.43 57.56 261,382 +0.03(+0.05%)
Apr 02, 2008 57.77 57.77 57.43 57.54 475,606 +0.10(+0.17%)
Apr 01, 2008 57.81 57.81 57.17 57.44 718,901 -0.37(-0.65%)
Mar 31, 2008 57.84 58.09 57.70 57.81 791,714 +0.15(+0.27%)
Mar 28, 2008 57.47 57.73 57.20 57.66 218,137 +0.31(+0.54%)
Mar 27, 2008 57.44 57.59 57.19 57.35 230,817 -0.35(-0.61%)
Mar 26, 2008 57.59 57.80 57.50 57.70 255,527 +0.07(+0.12%)
Mar 25, 2008 57.21 57.69 57.21 57.63 173,273 +0.26(+0.45%)
Mar 24, 2008 57.43 57.70 57.15 57.37 194,876 -0.11(-0.19%)
Mar 21, 2008 57.26 57.56 57.15 57.48 214,829 +0.00(+0.00%)
Mar 20, 2008 57.26 57.56 57.15 57.48 214,829 +0.30(+0.53%)
Mar 19, 2008 57.22 57.39 57.08 57.18 341,152 +0.25(+0.43%)
Mar 18, 2008 56.88 57.23 56.62 56.93 188,544 -0.10(-0.18%)
Mar 17, 2008 57.15 57.70 56.87 57.04 319,008 +0.46(+0.82%)
Mar 14, 2008 56.90 57.09 56.44 56.58 174,965 -0.03(-0.06%)
Mar 13, 2008 57.20 57.20 56.49 56.61 731,673 -0.62(-1.09%)
Mar 12, 2008 56.79 57.29 56.48 57.23 952,324 +0.68(+1.21%)
Mar 11, 2008 57.15 57.15 56.55 56.55 272,328 -0.65(-1.14%)
Mar 10, 2008 57.43 57.43 57.00 57.20 253,585 -0.01(-0.02%)
Mar 07, 2008 57.20 57.61 56.98 57.21 577,036 -0.12(-0.21%)
Mar 06, 2008 57.50 57.62 57.26 57.33 275,763 -0.08(-0.13%)
Mar 05, 2008 57.75 57.75 57.27 57.41 712,124 -0.41(-0.70%)
Mar 04, 2008 58.16 58.26 57.62 57.82 611,086 -0.34(-0.59%)
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.