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 )

107.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
May 30, 2014 85.68 85.84 85.59 85.77 1,457,638 +0.01(+0.02%)
May 29, 2014 85.96 86.16 85.76 85.76 1,848,434 -0.25(-0.29%)
May 28, 2014 85.71 86.01 85.71 86.01 1,995,032 +0.41(+0.48%)
May 27, 2014 85.39 85.60 85.21 85.60 1,481,728 +0.30(+0.35%)
May 23, 2014 85.30 85.30 85.30 85.30 812,191 +0.17(+0.20%)
May 22, 2014 85.24 85.25 85.12 85.12 676,660 -0.11(-0.13%)
May 21, 2014 85.19 85.27 85.11 85.23 1,948,114 -0.16(-0.18%)
May 20, 2014 85.31 85.58 85.31 85.39 1,673,256 +0.00(+0.00%)
May 19, 2014 85.60 85.67 85.32 85.39 1,013,234 -0.08(-0.09%)
May 16, 2014 85.42 85.60 85.40 85.47 1,144,856 -0.10(-0.12%)
May 15, 2014 85.55 85.75 85.42 85.57 1,052,904 +0.15(+0.18%)
May 14, 2014 85.25 85.50 85.23 85.42 1,894,918 +0.42(+0.50%)
May 13, 2014 84.88 85.00 84.84 84.99 1,340,826 +0.32(+0.37%)
May 12, 2014 84.72 84.77 84.61 84.68 2,278,826 -0.22(-0.25%)
May 09, 2014 84.87 84.97 84.79 84.89 1,600,796 -0.09(-0.11%)
May 08, 2014 85.05 85.22 84.89 84.99 4,672,685 +0.02(+0.03%)
May 07, 2014 84.97 85.05 84.84 84.97 2,606,250 +0.01(+0.02%)
May 06, 2014 84.92 85.02 84.89 84.95 1,047,319 +0.14(+0.17%)
May 05, 2014 84.99 85.09 84.80 84.81 2,621,020 -0.22(-0.25%)
May 02, 2014 84.66 85.12 84.59 85.02 1,202,932 +0.18(+0.21%)
May 01, 2014 84.54 84.86 84.50 84.84 3,058,902 +0.35(+0.42%)
Apr 30, 2014 84.35 84.58 84.23 84.49 2,968,972 +0.24(+0.28%)
Apr 29, 2014 84.10 84.29 84.10 84.25 1,901,043 +0.01(+0.02%)
Apr 28, 2014 84.34 84.44 84.17 84.24 1,420,032 -0.10(-0.12%)
Apr 25, 2014 84.41 84.58 84.34 84.34 1,470,413 -0.01(-0.02%)
Apr 24, 2014 84.20 84.39 84.17 84.35 1,623,542 +0.01(+0.02%)
Apr 23, 2014 84.22 84.39 84.21 84.34 2,487,581 +0.19(+0.22%)
Apr 22, 2014 83.99 84.20 83.95 84.15 1,936,769 +0.04(+0.05%)
Apr 21, 2014 84.18 84.23 84.03 84.11 912,517 +0.11(+0.14%)
Apr 17, 2014 84.47 84.00 84.00 84.00 2,112,267 -0.49(-0.58%)
Apr 16, 2014 84.22 84.49 84.20 84.48 1,337,345 +0.04(+0.04%)
Apr 15, 2014 84.27 84.55 84.22 84.45 1,611,673 +0.18(+0.21%)
Apr 14, 2014 84.28 84.33 84.17 84.27 1,270,523 +0.06(+0.07%)
Apr 11, 2014 84.38 84.38 84.21 84.21 1,759,515 +0.06(+0.07%)
Apr 10, 2014 84.01 84.41 83.95 84.15 1,959,586 +0.11(+0.14%)
Apr 09, 2014 83.80 84.09 83.76 84.04 2,343,169 +0.07(+0.09%)
Apr 08, 2014 83.74 83.97 83.69 83.97 1,388,101 +0.22(+0.26%)
Apr 07, 2014 83.66 83.81 83.64 83.75 1,432,680 +0.20(+0.24%)
Apr 04, 2014 83.48 83.69 83.47 83.55 1,384,310 +0.33(+0.40%)
Apr 03, 2014 83.13 83.31 83.13 83.22 1,415,392 +0.16(+0.19%)
Apr 02, 2014 83.01 83.14 83.01 83.06 1,729,575 -0.11(-0.14%)
Apr 01, 2014 83.27 83.33 83.17 83.17 4,777,678 -0.21(-0.25%)
Mar 31, 2014 83.20 83.40 83.12 83.38 2,378,203 -0.01(-0.01%)
Mar 28, 2014 83.44 83.50 83.30 83.39 1,144,845 -0.06(-0.08%)
Mar 27, 2014 83.33 83.61 83.29 83.45 933,336 +0.02(+0.03%)
Mar 26, 2014 83.15 83.45 83.14 83.43 1,339,307 +0.32(+0.39%)
Mar 25, 2014 82.91 83.14 82.91 83.11 1,897,270 +0.03(+0.03%)
Mar 24, 2014 82.92 83.18 82.89 83.08 1,488,396 +0.16(+0.19%)
Mar 21, 2014 82.82 82.99 82.72 82.93 892,050 +0.29(+0.35%)
Mar 20, 2014 82.52 82.68 82.51 82.64 2,809,663 +0.11(+0.14%)
Mar 19, 2014 83.09 83.10 82.49 82.53 1,804,590 -0.60(-0.72%)
Mar 18, 2014 82.89 83.13 82.85 83.13 1,351,589 +0.26(+0.31%)
Mar 17, 2014 82.97 83.02 82.83 82.87 891,637 -0.11(-0.13%)
Mar 14, 2014 83.21 83.26 82.98 82.98 1,118,912 -0.09(-0.11%)
Mar 13, 2014 82.58 83.11 82.58 83.07 2,379,077 +0.29(+0.35%)
Mar 12, 2014 82.71 82.81 82.66 82.78 1,828,517 +0.29(+0.35%)
Mar 11, 2014 82.49 82.58 82.43 82.48 1,323,702 +0.03(+0.03%)
Mar 10, 2014 82.50 82.56 82.44 82.45 2,595,920 -0.13(-0.16%)
Mar 07, 2014 82.68 82.71 82.45 82.58 2,066,928 -0.30(-0.36%)
Mar 06, 2014 82.81 82.98 82.79 82.88 1,782,553 -0.25(-0.30%)
Mar 05, 2014 83.12 83.32 83.10 83.13 4,024,113 -0.04(-0.05%)
Mar 04, 2014 83.41 83.45 83.18 83.18 1,508,938 -0.45(-0.54%)
Mar 03, 2014 83.47 83.63 83.40 83.62 1,812,981 +0.22(+0.26%)
Feb 28, 2014 83.34 83.43 83.20 83.41 2,520,516 -0.05(-0.06%)
Feb 27, 2014 83.39 83.49 83.36 83.46 1,357,087 +0.14(+0.17%)
Feb 26, 2014 83.04 83.32 83.03 83.31 1,263,483 +0.27(+0.33%)
Feb 25, 2014 82.92 83.04 82.79 83.04 1,107,457 +0.32(+0.39%)
Feb 24, 2014 82.77 82.78 82.63 82.72 981,695 +0.04(+0.05%)
Feb 21, 2014 82.51 82.71 82.50 82.68 1,000,102 +0.09(+0.10%)
Feb 20, 2014 82.60 82.69 82.47 82.60 1,615,959 -0.11(-0.13%)
Feb 19, 2014 82.97 82.97 82.65 82.70 2,189,879 -0.09(-0.11%)
Feb 18, 2014 82.72 82.93 82.67 82.79 1,454,811 +0.17(+0.21%)
Feb 14, 2014 82.55 82.62 82.62 82.62 1,496,490 +0.16(+0.19%)
Feb 13, 2014 82.50 82.54 82.36 82.47 1,583,070 +0.34(+0.42%)
Feb 12, 2014 82.25 82.27 82.08 82.13 1,366,500 -0.25(-0.30%)
Feb 11, 2014 82.38 82.42 82.26 82.38 3,219,618 -0.17(-0.21%)
Feb 10, 2014 82.42 82.55 82.38 82.55 1,475,205 +0.04(+0.04%)
Feb 07, 2014 82.35 82.59 82.31 82.51 1,514,972 +0.26(+0.31%)
Feb 06, 2014 82.29 82.35 82.20 82.25 1,200,552 -0.08(-0.09%)
Feb 05, 2014 82.47 82.47 82.31 82.33 4,538,997 -0.26(-0.32%)
Feb 04, 2014 82.70 82.71 82.54 82.60 2,834,280 -0.40(-0.48%)
Feb 03, 2014 82.39 83.00 82.35 82.99 8,242,547 +0.53(+0.64%)
Jan 31, 2014 82.26 82.46 82.23 82.46 2,013,767 +0.25(+0.30%)
Jan 30, 2014 82.10 82.24 81.99 82.21 2,570,360 +0.04(+0.05%)
Jan 29, 2014 82.02 82.21 81.92 82.17 2,970,504 +0.16(+0.20%)
Jan 28, 2014 81.80 82.01 81.73 82.01 3,415,330 +0.40(+0.49%)
Jan 27, 2014 81.70 81.93 81.61 81.61 2,792,770 -0.16(-0.19%)
Jan 24, 2014 81.86 81.96 81.70 81.77 2,372,199 -0.06(-0.07%)
Jan 23, 2014 81.67 81.94 81.65 81.82 2,253,968 +0.31(+0.38%)
Jan 22, 2014 81.63 81.72 81.51 81.51 2,381,141 -0.20(-0.24%)
Jan 21, 2014 81.70 81.80 81.70 81.71 1,571,075 -0.11(-0.14%)
Jan 17, 2014 81.65 81.82 81.82 81.82 2,491,520 +0.09(+0.11%)
Jan 16, 2014 81.67 81.74 81.63 81.73 1,932,577 +0.19(+0.23%)
Jan 15, 2014 81.52 81.58 81.33 81.54 2,108,279 +0.02(+0.03%)
Jan 14, 2014 81.65 81.72 81.52 81.52 2,157,359 -0.24(-0.29%)
Jan 13, 2014 81.68 81.83 81.63 81.76 2,976,725 +0.16(+0.19%)
Jan 10, 2014 81.45 81.69 81.43 81.60 2,450,437 +0.44(+0.54%)
Jan 09, 2014 81.09 81.17 80.93 81.17 1,715,521 +0.18(+0.23%)
Jan 08, 2014 81.16 81.18 80.91 80.98 1,504,606 -0.35(-0.43%)
Jan 07, 2014 81.46 81.47 81.27 81.33 1,532,877 -0.06(-0.08%)
Jan 06, 2014 81.33 81.43 81.26 81.39 1,653,105 +0.18(+0.22%)
Jan 03, 2014 80.96 81.33 80.96 81.21 2,392,446 +0.12(+0.15%)
Jan 02, 2014 81.01 81.13 80.88 81.09 2,662,684 +0.16(+0.19%)
Dec 31, 2013 81.02 80.94 80.94 80.94 2,339,997 -0.21(-0.26%)
Dec 30, 2013 80.95 81.15 80.95 81.14 3,935,945 +0.24(+0.30%)
Dec 27, 2013 80.86 80.97 80.83 80.90 3,475,844 -0.07(-0.09%)
Dec 26, 2013 80.92 81.08 80.92 80.97 3,199,799 -0.06(-0.07%)
Dec 24, 2013 80.93 81.27 80.92 81.03 1,420,025 -0.02(-0.03%)
Dec 23, 2013 81.14 81.29 81.05 81.05 1,705,106 -0.13(-0.16%)
Dec 20, 2013 81.03 81.18 80.92 81.18 1,796,742 +0.37(+0.46%)
Dec 19, 2013 80.69 80.91 80.68 80.81 3,528,333 -0.12(-0.15%)
Dec 18, 2013 80.79 81.20 80.59 80.93 2,754,663 +0.00(+0.00%)
Dec 17, 2013 80.62 80.93 80.62 80.93 2,123,647 +0.24(+0.30%)
Dec 16, 2013 80.76 80.81 80.60 80.69 2,255,038 +0.06(+0.08%)
Dec 13, 2013 80.55 80.65 80.43 80.62 1,279,256 +0.22(+0.27%)
Dec 12, 2013 80.46 80.50 80.35 80.40 1,241,485 -0.13(-0.17%)
Dec 11, 2013 80.70 80.76 80.52 80.54 1,539,363 -0.23(-0.28%)
Dec 10, 2013 80.68 80.78 80.55 80.76 1,657,998 +0.33(+0.40%)
Dec 09, 2013 80.32 80.45 80.32 80.44 834,933 +0.12(+0.15%)
Dec 06, 2013 80.16 80.34 80.09 80.32 1,043,461 +0.17(+0.21%)
Dec 05, 2013 80.13 80.27 80.02 80.15 1,746,863 -0.18(-0.22%)
Dec 04, 2013 80.15 80.36 80.15 80.33 2,412,786 -0.26(-0.32%)
Dec 03, 2013 80.48 80.65 80.48 80.59 1,647,901 +0.20(+0.25%)
Dec 02, 2013 80.63 80.70 80.37 80.38 8,086,020 -0.38(-0.47%)
Nov 29, 2013 80.56 80.83 80.54 80.77 1,052,311 -0.06(-0.08%)
Nov 27, 2013 80.72 80.87 80.50 80.83 3,389,977 +0.01(+0.02%)
Nov 26, 2013 80.67 80.85 80.67 80.81 1,482,804 +0.16(+0.20%)
Nov 25, 2013 80.49 80.68 80.49 80.65 1,688,212 +0.14(+0.18%)
Nov 22, 2013 80.32 80.51 80.30 80.51 1,690,718 +0.28(+0.35%)
Nov 21, 2013 80.01 80.25 79.83 80.23 4,714,148 +0.16(+0.19%)
Nov 20, 2013 80.40 80.61 79.96 80.07 2,670,837 -0.35(-0.43%)
Nov 19, 2013 80.55 80.62 80.42 80.42 1,297,945 -0.28(-0.35%)
Nov 18, 2013 80.38 80.70 80.38 80.70 4,264,601 +0.36(+0.45%)
Nov 15, 2013 80.36 80.41 80.25 80.34 2,060,179 +0.00(+0.00%)
Nov 14, 2013 80.12 80.40 80.06 80.34 1,923,753 +0.62(+0.78%)
Nov 12, 2013 79.62 79.75 79.60 79.72 3,267,986 +0.06(+0.07%)
Nov 11, 2013 79.75 79.79 79.60 79.67 1,762,193 -0.13(-0.17%)
Nov 08, 2013 79.93 79.96 79.79 79.80 2,319,723 -0.79(-0.98%)
Nov 07, 2013 80.56 80.65 80.45 80.59 1,897,859 +0.16(+0.20%)
Nov 06, 2013 80.46 80.47 80.36 80.43 1,505,078 +0.09(+0.11%)
Nov 05, 2013 80.53 80.53 80.24 80.34 1,795,392 -0.35(-0.43%)
Nov 04, 2013 80.77 80.86 80.67 80.68 1,096,572 +0.02(+0.03%)
Nov 01, 2013 80.87 80.96 80.50 80.66 2,790,007 -0.22(-0.27%)
Oct 31, 2013 81.05 81.09 80.80 80.88 1,527,993 -0.11(-0.14%)
Oct 30, 2013 81.15 81.26 80.79 80.99 2,045,739 -0.16(-0.20%)
Oct 29, 2013 80.98 81.16 80.92 81.15 2,256,580 +0.11(+0.14%)
Oct 28, 2013 80.92 81.10 80.91 81.04 4,214,288 +0.08(+0.10%)
Oct 25, 2013 80.96 81.11 80.95 80.96 1,009,415 -0.01(-0.01%)
Oct 24, 2013 81.13 81.19 80.92 80.97 2,136,785 -0.08(-0.10%)
Oct 23, 2013 81.07 81.21 81.03 81.05 2,157,619 -0.02(-0.03%)
Oct 22, 2013 80.96 81.08 80.92 81.07 1,954,353 +0.49(+0.61%)
Oct 21, 2013 80.74 80.86 80.56 80.58 1,468,885 -0.21(-0.26%)
Oct 18, 2013 80.81 80.93 80.73 80.79 1,525,826 +0.11(+0.13%)
Oct 17, 2013 80.32 80.74 80.27 80.69 3,842,850 +0.59(+0.74%)
Oct 16, 2013 79.52 80.14 79.48 80.10 1,987,320 +0.59(+0.74%)
Oct 15, 2013 79.73 79.74 79.47 79.51 2,037,380 +0.01(+0.02%)
Oct 14, 2013 79.69 79.78 79.41 79.49 747,950 -0.25(-0.31%)
Oct 11, 2013 79.81 79.90 79.71 79.74 4,666,145 +0.11(+0.13%)
Oct 10, 2013 79.40 79.68 79.35 79.64 2,818,003 +0.11(+0.14%)
Oct 09, 2013 79.64 79.71 79.48 79.52 1,449,070 -0.17(-0.21%)
Oct 08, 2013 79.67 79.77 79.53 79.69 2,375,667 -0.01(-0.02%)
Oct 07, 2013 79.66 79.81 79.64 79.71 1,957,907 +0.14(+0.18%)
Oct 04, 2013 79.54 79.64 79.47 79.57 810,890 -0.08(-0.10%)
Oct 03, 2013 79.54 79.78 79.54 79.64 2,010,634 +0.04(+0.05%)
Oct 02, 2013 79.47 79.73 79.47 79.60 1,296,671 +0.24(+0.30%)
Oct 01, 2013 79.38 79.46 79.28 79.36 4,518,734 -0.08(-0.10%)
Sep 30, 2013 79.50 79.62 79.37 79.44 2,573,256 -0.17(-0.22%)
Sep 27, 2013 79.60 79.67 79.54 79.62 1,706,369 -0.06(-0.08%)
Sep 26, 2013 79.59 79.74 79.59 79.68 1,316,450 -0.20(-0.25%)
Sep 25, 2013 79.58 79.90 79.52 79.88 2,759,421 +0.25(+0.31%)
Sep 24, 2013 79.51 79.73 79.36 79.63 3,681,273 +0.20(+0.26%)
Sep 23, 2013 79.00 79.44 79.00 79.43 5,314,358 +0.47(+0.59%)
Sep 20, 2013 79.03 79.14 78.90 78.96 1,557,108 +0.07(+0.09%)
Sep 19, 2013 79.36 79.47 78.84 78.89 7,188,116 -0.50(-0.63%)
Sep 18, 2013 78.17 79.57 77.97 79.39 7,287,864 +1.15(+1.47%)
Sep 17, 2013 78.15 78.27 78.07 78.25 1,457,710 +0.21(+0.27%)
Sep 16, 2013 78.57 78.57 77.99 78.04 3,303,892 +0.09(+0.12%)
Sep 13, 2013 77.92 78.06 77.90 77.94 1,793,892 +0.05(+0.06%)
Sep 12, 2013 78.10 78.21 77.84 77.90 2,658,234 -0.06(-0.07%)
Sep 11, 2013 77.76 77.95 77.55 77.95 3,287,957 +0.36(+0.47%)
Sep 10, 2013 77.71 77.90 77.55 77.59 3,023,599 -0.34(-0.44%)
Sep 09, 2013 78.00 78.10 77.87 77.93 2,308,666 +0.20(+0.26%)
Sep 06, 2013 77.97 78.13 77.67 77.73 2,801,573 +0.11(+0.14%)
Sep 05, 2013 77.95 77.98 77.49 77.62 3,863,675 -0.64(-0.82%)
Sep 04, 2013 78.57 78.64 78.23 78.26 3,336,660 -0.29(-0.37%)
Sep 03, 2013 78.38 78.57 78.04 78.55 7,821,608 -0.31(-0.39%)
Aug 30, 2013 78.82 79.02 78.69 78.86 2,392,436 +0.00(+0.00%)
Aug 29, 2013 78.58 78.87 78.49 78.86 3,258,725 +0.08(+0.10%)
Aug 28, 2013 78.64 78.78 78.51 78.78 3,567,189 +0.01(+0.02%)
Aug 27, 2013 78.48 78.80 78.44 78.77 3,438,497 +0.33(+0.43%)
Aug 26, 2013 78.35 78.45 78.31 78.43 1,986,468 +0.16(+0.20%)
Aug 23, 2013 77.73 78.28 77.69 78.27 3,338,933 +0.52(+0.67%)
Aug 22, 2013 77.46 77.78 77.46 77.75 3,594,473 +0.36(+0.46%)
Aug 21, 2013 77.71 77.89 77.35 77.39 3,312,779 -0.47(-0.60%)
Aug 20, 2013 77.63 77.94 77.63 77.86 3,013,519 +0.47(+0.61%)
Aug 19, 2013 77.65 77.73 77.38 77.39 7,002,380 -0.43(-0.55%)
Aug 16, 2013 78.17 78.27 77.75 77.81 3,539,551 -0.39(-0.50%)
Aug 15, 2013 78.19 78.42 78.12 78.20 2,571,643 -0.56(-0.71%)
Aug 14, 2013 78.84 78.93 78.73 78.76 2,471,050 -0.13(-0.17%)
Aug 13, 2013 79.02 79.11 78.82 78.89 1,751,356 -0.56(-0.71%)
Aug 12, 2013 79.58 79.64 79.41 79.46 1,494,920 -0.04(-0.05%)
Aug 09, 2013 79.53 79.58 79.35 79.50 773,645 +0.00(+0.00%)
Aug 08, 2013 79.46 79.64 79.44 79.50 1,377,522 +0.17(+0.21%)
Aug 07, 2013 79.25 79.42 79.24 79.33 1,356,190 +0.17(+0.22%)
Aug 06, 2013 79.07 79.24 79.02 79.16 1,501,321 +0.05(+0.06%)
Aug 05, 2013 79.30 79.40 79.09 79.11 4,460,620 -0.30(-0.38%)
Aug 02, 2013 79.28 79.50 79.25 79.41 2,548,541 +0.39(+0.49%)
Aug 01, 2013 79.48 79.48 78.91 79.02 2,645,918 -0.63(-0.80%)
Jul 31, 2013 79.19 79.73 79.07 79.65 3,281,704 +0.01(+0.01%)
Jul 30, 2013 79.78 79.82 79.53 79.65 1,915,278 +0.02(+0.03%)
Jul 29, 2013 79.65 79.75 79.58 79.62 3,180,739 -0.13(-0.17%)
Jul 26, 2013 79.74 79.83 79.62 79.76 1,470,607 +0.08(+0.10%)
Jul 25, 2013 79.40 79.67 79.37 79.67 3,032,980 -0.10(-0.12%)
Jul 24, 2013 79.78 79.89 79.48 79.77 2,819,447 -0.39(-0.49%)
Jul 23, 2013 80.06 80.24 79.98 80.16 1,189,632 -0.13(-0.16%)
Jul 22, 2013 80.19 80.30 80.17 80.28 3,215,168 +0.18(+0.23%)
Jul 19, 2013 79.81 80.12 79.78 80.10 3,932,698 +0.44(+0.55%)
Jul 18, 2013 79.94 79.94 79.57 79.67 1,610,283 -0.14(-0.17%)
Jul 17, 2013 79.89 80.08 79.79 79.80 1,795,131 +0.23(+0.28%)
Jul 16, 2013 79.65 79.69 79.48 79.58 2,338,045 -0.12(-0.15%)
Jul 15, 2013 79.34 79.71 79.24 79.69 4,757,086 +0.51(+0.64%)
Jul 12, 2013 79.50 79.62 79.10 79.19 2,888,540 -0.22(-0.28%)
Jul 11, 2013 79.18 79.42 79.00 79.41 3,133,445 +0.92(+1.18%)
Jul 10, 2013 78.76 78.89 78.44 78.48 4,182,841 -0.23(-0.29%)
Jul 09, 2013 78.62 78.94 78.64 78.71 5,805,111 +0.07(+0.09%)
Jul 08, 2013 78.26 78.64 78.26 78.64 4,452,941 +0.64(+0.82%)
Jul 05, 2013 78.01 78.18 77.69 78.00 3,595,082 -1.00(-1.27%)
Jul 03, 2013 79.21 79.33 78.98 79.01 3,065,817 -0.23(-0.29%)
Jul 02, 2013 79.14 79.39 79.04 79.23 3,184,771 +0.25(+0.32%)
Jul 01, 2013 78.64 79.23 78.64 78.98 4,098,131 +0.20(+0.26%)
Jun 28, 2013 78.42 78.82 78.25 78.78 4,270,544 -0.05(-0.06%)
Jun 27, 2013 78.50 78.88 78.50 78.83 2,228,448 +0.71(+0.91%)
Jun 26, 2013 78.16 78.33 77.99 78.12 2,899,537 +0.59(+0.76%)
Jun 25, 2013 77.77 77.96 77.40 77.53 5,270,135 +0.26(+0.33%)
Jun 24, 2013 77.24 77.71 77.02 77.28 8,747,401 -0.51(-0.65%)
Jun 21, 2013 78.51 78.66 77.78 77.78 5,925,558 -0.64(-0.82%)
Jun 20, 2013 78.93 78.95 78.18 78.42 9,592,748 -1.10(-1.38%)
Jun 19, 2013 80.76 80.80 79.49 79.52 4,072,462 -1.14(-1.42%)
Jun 18, 2013 80.60 80.80 80.52 80.67 2,522,256 -0.16(-0.20%)
Jun 17, 2013 81.04 81.18 80.79 80.83 2,695,659 -0.12(-0.15%)
Jun 14, 2013 81.05 81.21 80.92 80.94 1,852,265 -0.06(-0.07%)
Jun 13, 2013 80.30 81.04 80.26 81.00 3,569,530 +0.86(+1.07%)
Jun 12, 2013 80.27 80.48 80.06 80.14 5,004,346 -0.28(-0.34%)
Jun 11, 2013 80.06 80.44 79.88 80.42 5,746,856 -0.15(-0.19%)
Jun 10, 2013 80.56 80.74 80.46 80.57 4,199,499 -0.25(-0.31%)
Jun 07, 2013 81.03 81.24 80.68 80.82 4,558,320 -0.32(-0.39%)
Jun 06, 2013 80.80 81.42 80.70 81.14 3,606,497 +0.35(+0.43%)
Jun 05, 2013 80.97 81.10 80.74 80.79 6,600,177 -0.12(-0.15%)
Jun 04, 2013 81.07 81.28 80.90 80.91 5,375,841 -0.32(-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.