Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Coporate High Yield Fund, Inc (NY: HYT )

9.720 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 3.314 3.325 3.279 3.294 267,362 -0.03(-0.87%)
Apr 29, 2010 3.308 3.328 3.299 3.322 390,165 +0.01(+0.26%)
Apr 28, 2010 3.291 3.314 3.291 3.314 630,211 +0.01(+0.26%)
Apr 27, 2010 3.294 3.311 3.288 3.305 384,421 -0.01(-0.16%)
Apr 26, 2010 3.291 3.311 3.291 3.310 663,361 +0.03(+1.04%)
Apr 23, 2010 3.236 3.276 3.236 3.276 344,159 +0.03(+0.89%)
Apr 22, 2010 3.239 3.268 3.236 3.247 455,145 +0.00(+0.09%)
Apr 21, 2010 3.236 3.256 3.230 3.244 425,058 +0.00(+0.09%)
Apr 20, 2010 3.239 3.244 3.225 3.242 612,859 +0.01(+0.27%)
Apr 19, 2010 3.227 3.236 3.204 3.233 376,640 +0.01(+0.18%)
Apr 16, 2010 3.239 3.244 3.210 3.227 415,721 -0.01(-0.45%)
Apr 15, 2010 3.256 3.262 3.224 3.242 507,858 -0.02(-0.62%)
Apr 14, 2010 3.227 3.265 3.221 3.262 657,687 +0.02(+0.71%)
Apr 13, 2010 3.227 3.259 3.219 3.239 414,093 +0.00(+0.02%)
Apr 12, 2010 3.224 3.241 3.204 3.238 273,690 +0.01(+0.44%)
Apr 09, 2010 3.204 3.227 3.192 3.224 284,247 +0.01(+0.45%)
Apr 08, 2010 3.192 3.209 3.185 3.209 265,640 +0.01(+0.45%)
Apr 07, 2010 3.189 3.195 3.158 3.195 327,510 +0.00(+0.09%)
Apr 06, 2010 3.186 3.192 3.166 3.192 265,636 +0.00(+0.00%)
Apr 05, 2010 3.169 3.192 3.161 3.192 303,828 +0.02(+0.63%)
Apr 01, 2010 3.169 3.172 3.172 3.172 289,653 +0.02(+0.54%)
Mar 31, 2010 3.149 3.158 3.141 3.155 438,454 +0.00(+0.09%)
Mar 30, 2010 3.175 3.175 3.146 3.152 436,305 -0.01(-0.36%)
Mar 29, 2010 3.181 3.184 3.152 3.164 348,135 -0.01(-0.27%)
Mar 26, 2010 3.149 3.172 3.143 3.172 629,437 +0.02(+0.64%)
Mar 25, 2010 3.141 3.161 3.129 3.152 528,631 +0.03(+1.01%)
Mar 24, 2010 3.118 3.143 3.098 3.121 442,764 +0.00(+0.00%)
Mar 23, 2010 3.098 3.121 3.086 3.121 338,405 +0.03(+1.02%)
Mar 22, 2010 3.086 3.109 3.082 3.089 296,999 -0.01(-0.37%)
Mar 19, 2010 3.106 3.115 3.083 3.100 332,979 -0.01(-0.46%)
Mar 18, 2010 3.092 3.115 3.089 3.115 200,701 +0.02(+0.79%)
Mar 17, 2010 3.121 3.126 3.080 3.090 608,990 -0.02(-0.69%)
Mar 16, 2010 3.100 3.115 3.092 3.112 335,045 +0.01(+0.37%)
Mar 15, 2010 3.100 3.106 3.100 3.100 195,812 -0.01(-0.37%)
Mar 12, 2010 3.115 3.132 3.103 3.112 338,660 +0.01(+0.28%)
Mar 11, 2010 3.118 3.118 3.103 3.103 165,650 -0.01(-0.35%)
Mar 10, 2010 3.106 3.123 3.106 3.114 376,359 +0.00(+0.00%)
Mar 09, 2010 3.083 3.114 3.077 3.114 229,114 +0.02(+0.74%)
Mar 08, 2010 3.080 3.097 3.071 3.091 381,795 +0.02(+0.55%)
Mar 05, 2010 3.054 3.083 3.054 3.074 300,801 +0.02(+0.56%)
Mar 04, 2010 3.060 3.066 3.049 3.057 303,020 +0.01(+0.19%)
Mar 03, 2010 3.057 3.066 3.049 3.052 418,097 -0.01(-0.19%)
Mar 02, 2010 3.046 3.063 3.043 3.057 474,358 +0.01(+0.19%)
Mar 01, 2010 3.043 3.060 3.032 3.052 244,994 +0.02(+0.66%)
Feb 26, 2010 3.049 3.052 3.029 3.032 329,698 -0.00(-0.09%)
Feb 25, 2010 3.049 3.049 3.017 3.034 229,638 -0.01(-0.19%)
Feb 24, 2010 3.009 3.040 3.009 3.040 390,241 +0.04(+1.33%)
Feb 23, 2010 2.941 3.000 2.941 3.000 514,078 +0.03(+0.86%)
Feb 22, 2010 3.003 3.003 2.963 2.975 479,878 -0.02(-0.66%)
Feb 19, 2010 2.961 2.995 2.958 2.995 701,887 +0.02(+0.77%)
Feb 18, 2010 2.972 2.983 2.963 2.972 468,563 +0.00(+0.00%)
Feb 17, 2010 2.961 2.986 2.961 2.972 956,536 +0.01(+0.38%)
Feb 16, 2010 2.958 2.969 2.935 2.961 649,286 +0.02(+0.68%)
Feb 12, 2010 2.926 2.941 2.941 2.941 498,610 +0.01(+0.19%)
Feb 11, 2010 2.935 2.958 2.915 2.935 544,079 -0.02(-0.58%)
Feb 10, 2010 2.969 2.975 2.935 2.952 238,334 -0.01(-0.22%)
Feb 09, 2010 2.888 2.958 2.888 2.958 591,188 +0.08(+2.74%)
Feb 08, 2010 2.879 2.919 2.877 2.879 539,777 -0.02(-0.78%)
Feb 05, 2010 2.987 2.987 2.736 2.902 5,265,076 -0.10(-3.20%)
Feb 04, 2010 3.049 3.054 2.995 2.998 324,103 -0.07(-2.39%)
Feb 03, 2010 3.051 3.080 3.043 3.071 395,187 +0.01(+0.18%)
Feb 02, 2010 3.032 3.066 3.023 3.066 297,757 +0.06(+1.87%)
Feb 01, 2010 2.987 3.037 2.987 3.009 239,562 +0.03(+1.04%)
Jan 29, 2010 3.026 3.035 2.975 2.978 484,819 -0.05(-1.49%)
Jan 28, 2010 3.012 3.037 3.009 3.023 568,789 +0.01(+0.47%)
Jan 27, 2010 2.975 3.009 2.975 3.009 396,087 +0.02(+0.57%)
Jan 26, 2010 3.006 3.032 2.992 2.992 436,819 -0.04(-1.30%)
Jan 25, 2010 3.046 3.063 2.996 3.032 417,600 -0.03(-0.92%)
Jan 22, 2010 3.077 3.082 3.051 3.060 348,264 -0.02(-0.73%)
Jan 21, 2010 3.088 3.108 3.077 3.082 299,477 -0.01(-0.46%)
Jan 20, 2010 3.082 3.105 3.082 3.097 453,311 -0.00(-0.09%)
Jan 19, 2010 3.080 3.111 3.080 3.099 199,806 +0.01(+0.37%)
Jan 15, 2010 3.088 3.088 3.088 3.088 235,091 +0.00(+0.09%)
Jan 14, 2010 3.077 3.094 3.066 3.085 443,914 -0.01(-0.27%)
Jan 13, 2010 3.105 3.105 3.077 3.094 285,034 +0.00(+0.09%)
Jan 12, 2010 3.102 3.108 3.082 3.091 364,504 -0.02(-0.54%)
Jan 11, 2010 3.099 3.113 3.085 3.108 514,746 +0.03(+0.92%)
Jan 08, 2010 3.049 3.080 3.037 3.080 191,835 +0.03(+1.02%)
Jan 07, 2010 3.040 3.063 3.023 3.049 234,920 +0.01(+0.46%)
Jan 06, 2010 3.040 3.049 3.026 3.035 343,286 -0.01(-0.19%)
Jan 05, 2010 3.029 3.043 3.015 3.040 300,955 +0.02(+0.75%)
Jan 04, 2010 3.006 3.018 2.995 3.018 550,563 +0.03(+0.94%)
Dec 31, 2009 2.998 2.989 2.989 2.989 287,570 +0.01(+0.38%)
Dec 30, 2009 2.989 3.003 2.972 2.978 266,461 -0.02(-0.66%)
Dec 29, 2009 3.026 3.029 2.995 2.998 196,561 -0.03(-1.12%)
Dec 28, 2009 3.060 3.068 3.003 3.032 527,100 -0.03(-0.92%)
Dec 24, 2009 3.035 3.060 3.018 3.060 178,885 +0.04(+1.21%)
Dec 23, 2009 3.020 3.043 3.020 3.023 332,825 -0.01(-0.28%)
Dec 22, 2009 3.020 3.032 3.001 3.032 373,833 +0.02(+0.56%)
Dec 21, 2009 3.015 3.029 3.003 3.015 395,211 +0.01(+0.47%)
Dec 18, 2009 2.998 3.001 2.989 3.001 374,706 +0.02(+0.76%)
Dec 17, 2009 2.989 3.003 2.970 2.978 352,356 -0.02(-0.56%)
Dec 16, 2009 2.998 3.018 2.989 2.995 307,717 -0.00(-0.09%)
Dec 15, 2009 3.001 3.009 2.987 2.998 405,931 -0.01(-0.19%)
Dec 14, 2009 3.023 3.023 2.987 3.003 459,973 +0.00(+0.00%)
Dec 11, 2009 2.975 3.009 2.967 3.003 329,301 +0.02(+0.57%)
Dec 10, 2009 2.972 2.995 2.965 2.987 289,800 +0.03(+0.86%)
Dec 09, 2009 2.967 2.967 2.947 2.961 387,056 +0.00(+0.10%)
Dec 08, 2009 2.950 2.978 2.936 2.958 587,547 +0.00(+0.10%)
Dec 07, 2009 2.953 2.983 2.936 2.956 443,031 +0.00(+0.00%)
Dec 04, 2009 2.987 2.987 2.944 2.956 547,574 +0.00(+0.10%)
Dec 03, 2009 2.953 2.964 2.936 2.953 479,731 +0.01(+0.19%)
Dec 02, 2009 2.936 2.947 2.922 2.947 531,266 +0.02(+0.58%)
Dec 01, 2009 2.891 2.936 2.888 2.930 406,877 +0.05(+1.66%)
Nov 30, 2009 2.896 2.905 2.879 2.882 357,249 -0.01(-0.20%)
Nov 27, 2009 2.871 2.896 2.865 2.888 150,408 -0.03(-0.87%)
Nov 25, 2009 2.910 2.916 2.891 2.913 312,940 +0.02(+0.78%)
Nov 24, 2009 2.888 2.891 2.877 2.891 276,755 +0.02(+0.59%)
Nov 23, 2009 2.896 2.899 2.871 2.874 525,497 +0.01(+0.49%)
Nov 20, 2009 2.843 2.862 2.834 2.860 433,230 +0.01(+0.40%)
Nov 19, 2009 2.877 2.877 2.840 2.848 365,086 -0.02(-0.59%)
Nov 18, 2009 2.882 2.888 2.862 2.865 341,655 -0.01(-0.39%)
Nov 17, 2009 2.882 2.888 2.865 2.877 492,234 +0.00(+0.00%)
Nov 16, 2009 2.885 2.899 2.865 2.877 424,812 +0.00(+0.00%)
Nov 13, 2009 2.871 2.879 2.854 2.877 438,375 +0.01(+0.39%)
Nov 12, 2009 2.868 2.888 2.851 2.865 398,126 -0.00(-0.10%)
Nov 11, 2009 2.871 2.882 2.857 2.868 426,883 -0.00(-0.10%)
Nov 10, 2009 2.899 2.899 2.865 2.871 312,259 -0.04(-1.26%)
Nov 09, 2009 2.857 2.908 2.848 2.908 465,260 +0.07(+2.49%)
Nov 06, 2009 2.831 2.837 2.809 2.837 184,041 +0.01(+0.20%)
Nov 05, 2009 2.843 2.848 2.803 2.831 525,508 +0.01(+0.40%)
Nov 04, 2009 2.815 2.823 2.792 2.820 362,568 +0.03(+1.11%)
Nov 03, 2009 2.769 2.789 2.750 2.789 258,472 +0.02(+0.71%)
Nov 02, 2009 2.747 2.781 2.730 2.769 527,937 +0.04(+1.34%)
Oct 30, 2009 2.823 2.826 2.721 2.733 457,842 -0.07(-2.61%)
Oct 29, 2009 2.696 2.815 2.671 2.806 489,624 +0.07(+2.47%)
Oct 28, 2009 2.888 2.902 2.733 2.738 1,011,530 -0.15(-5.18%)
Oct 27, 2009 2.871 2.888 2.868 2.888 306,809 +0.01(+0.39%)
Oct 26, 2009 2.905 2.916 2.871 2.877 325,446 -0.02(-0.58%)
Oct 23, 2009 2.899 2.905 2.888 2.894 378,528 +0.00(+0.10%)
Oct 22, 2009 2.896 2.908 2.877 2.891 528,614 +0.01(+0.20%)
Oct 21, 2009 2.868 2.896 2.868 2.885 364,143 +0.03(+0.89%)
Oct 20, 2009 2.874 2.879 2.860 2.860 437,939 -0.01(-0.39%)
Oct 19, 2009 2.896 2.899 2.868 2.871 437,496 -0.01(-0.49%)
Oct 16, 2009 2.894 2.894 2.874 2.885 543,280 +0.00(+0.10%)
Oct 15, 2009 2.925 2.925 2.854 2.882 535,908 -0.05(-1.64%)
Oct 14, 2009 2.933 2.933 2.899 2.930 567,385 +0.03(+1.17%)
Oct 13, 2009 2.894 2.905 2.874 2.896 413,898 -0.03(-1.15%)
Oct 12, 2009 2.894 2.941 2.886 2.930 964,132 +0.03(+0.87%)
Oct 09, 2009 2.871 2.905 2.871 2.905 673,225 +0.03(+0.88%)
Oct 08, 2009 2.860 2.879 2.843 2.879 807,564 +0.05(+1.59%)
Oct 07, 2009 2.826 2.840 2.812 2.834 554,003 +0.01(+0.30%)
Oct 06, 2009 2.792 2.826 2.792 2.826 590,968 +0.04(+1.52%)
Oct 05, 2009 2.744 2.784 2.744 2.784 433,408 +0.03(+1.23%)
Oct 02, 2009 2.738 2.758 2.733 2.750 457,016 -0.02(-0.71%)
Oct 01, 2009 2.789 2.798 2.767 2.769 404,753 -0.02(-0.71%)
Sep 30, 2009 2.812 2.812 2.778 2.789 491,617 -0.00(-0.10%)
Sep 29, 2009 2.798 2.809 2.792 2.792 368,444 -0.01(-0.40%)
Sep 28, 2009 2.784 2.815 2.778 2.803 407,544 +0.03(+0.91%)
Sep 25, 2009 2.741 2.778 2.741 2.778 445,666 +0.02(+0.61%)
Sep 24, 2009 2.786 2.795 2.758 2.761 501,556 -0.02(-0.81%)
Sep 23, 2009 2.750 2.784 2.747 2.784 465,693 +0.03(+1.02%)
Sep 22, 2009 2.747 2.755 2.736 2.755 738,519 +0.02(+0.83%)
Sep 21, 2009 2.752 2.752 2.733 2.733 358,753 -0.01(-0.51%)
Sep 18, 2009 2.761 2.761 2.736 2.747 573,086 +0.01(+0.21%)
Sep 17, 2009 2.747 2.761 2.716 2.741 390,651 +0.00(+0.15%)
Sep 16, 2009 2.744 2.745 2.727 2.737 994,662 +0.02(+0.78%)
Sep 15, 2009 2.705 2.722 2.705 2.716 621,995 +0.02(+0.73%)
Sep 14, 2009 2.679 2.702 2.676 2.696 634,455 +0.01(+0.31%)
Sep 11, 2009 2.679 2.707 2.679 2.688 412,342 +0.00(+0.00%)
Sep 10, 2009 2.676 2.696 2.674 2.688 408,973 +0.02(+0.63%)
Sep 09, 2009 2.654 2.676 2.654 2.671 407,055 +0.01(+0.21%)
Sep 08, 2009 2.665 2.682 2.659 2.665 393,839 +0.00(+0.00%)
Sep 04, 2009 2.637 2.665 2.631 2.665 488,177 +0.03(+1.07%)
Sep 03, 2009 2.611 2.643 2.609 2.637 413,473 +0.03(+1.08%)
Sep 02, 2009 2.628 2.631 2.606 2.609 523,349 -0.03(-0.96%)
Sep 01, 2009 2.665 2.674 2.628 2.634 399,357 -0.04(-1.37%)
Aug 31, 2009 2.657 2.671 2.640 2.671 575,388 +0.01(+0.53%)
Aug 28, 2009 2.654 2.659 2.634 2.657 299,969 +0.00(+0.11%)
Aug 27, 2009 2.628 2.665 2.600 2.654 512,796 +0.02(+0.64%)
Aug 26, 2009 2.659 2.665 2.637 2.637 520,686 -0.02(-0.64%)
Aug 25, 2009 2.665 2.674 2.651 2.654 499,524 +0.00(+0.11%)
Aug 24, 2009 2.668 2.676 2.626 2.651 722,836 +0.01(+0.43%)
Aug 21, 2009 2.589 2.643 2.583 2.640 747,852 +0.06(+2.52%)
Aug 20, 2009 2.544 2.575 2.535 2.575 505,931 +0.05(+1.90%)
Aug 19, 2009 2.538 2.541 2.516 2.527 533,100 -0.02(-0.78%)
Aug 18, 2009 2.533 2.589 2.516 2.547 1,092,195 +0.04(+1.46%)
Aug 17, 2009 2.592 2.595 2.499 2.510 885,520 -0.12(-4.41%)
Aug 14, 2009 2.657 2.662 2.626 2.626 533,422 -0.02(-0.75%)
Aug 13, 2009 2.676 2.676 2.640 2.645 527,845 -0.00(-0.11%)
Aug 12, 2009 2.645 2.665 2.637 2.648 370,880 -0.01(-0.42%)
Aug 11, 2009 2.654 2.674 2.640 2.659 728,619 +0.01(+0.21%)
Aug 10, 2009 2.662 2.671 2.643 2.654 533,082 +0.00(+0.00%)
Aug 07, 2009 2.603 2.657 2.603 2.654 590,231 +0.05(+1.95%)
Aug 06, 2009 2.628 2.651 2.595 2.603 636,916 -0.03(-1.07%)
Aug 05, 2009 2.628 2.640 2.597 2.631 624,030 +0.01(+0.43%)
Aug 04, 2009 2.561 2.626 2.561 2.620 615,545 +0.05(+1.86%)
Aug 03, 2009 2.535 2.578 2.533 2.572 687,522 +0.04(+1.45%)
Jul 31, 2009 2.521 2.535 2.496 2.535 518,441 +0.03(+1.12%)
Jul 30, 2009 2.510 2.530 2.504 2.507 619,782 +0.00(+0.00%)
Jul 29, 2009 2.502 2.510 2.479 2.507 526,150 +0.02(+0.91%)
Jul 28, 2009 2.482 2.502 2.468 2.485 504,665 +0.00(+0.11%)
Jul 27, 2009 2.465 2.493 2.459 2.482 448,662 +0.01(+0.57%)
Jul 24, 2009 2.454 2.468 2.431 2.468 531,993 +0.01(+0.46%)
Jul 23, 2009 2.420 2.459 2.420 2.456 472,721 +0.04(+1.75%)
Jul 22, 2009 2.406 2.417 2.397 2.414 319,635 -0.00(-0.12%)
Jul 21, 2009 2.411 2.420 2.397 2.417 323,659 +0.02(+0.82%)
Jul 20, 2009 2.394 2.428 2.392 2.397 748,015 +0.00(+0.12%)
Jul 17, 2009 2.383 2.394 2.372 2.394 364,444 +0.01(+0.47%)
Jul 16, 2009 2.352 2.392 2.346 2.383 666,942 +0.04(+1.81%)
Jul 15, 2009 2.332 2.355 2.329 2.341 520,554 +0.02(+0.85%)
Jul 14, 2009 2.324 2.327 2.298 2.321 252,036 -0.00(-0.12%)
Jul 13, 2009 2.315 2.327 2.298 2.324 374,738 +0.01(+0.24%)
Jul 10, 2009 2.284 2.321 2.284 2.318 262,986 +0.02(+0.86%)
Jul 09, 2009 2.293 2.298 2.270 2.298 305,380 +0.02(+0.99%)
Jul 08, 2009 2.313 2.318 2.251 2.276 697,546 -0.05(-2.06%)
Jul 07, 2009 2.329 2.341 2.307 2.324 387,028 -0.02(-0.72%)
Jul 06, 2009 2.332 2.344 2.327 2.341 302,093 -0.01(-0.24%)
Jul 02, 2009 2.344 2.346 2.327 2.346 317,319 -0.01(-0.36%)
Jul 01, 2009 2.338 2.355 2.338 2.355 492,655 +0.01(+0.60%)
Jun 30, 2009 2.363 2.363 2.324 2.341 457,211 -0.02(-0.72%)
Jun 29, 2009 2.349 2.360 2.344 2.358 293,924 -0.00(-0.12%)
Jun 26, 2009 2.352 2.366 2.346 2.360 277,499 +0.01(+0.36%)
Jun 25, 2009 2.332 2.355 2.327 2.352 416,097 +0.03(+1.09%)
Jun 24, 2009 2.287 2.329 2.279 2.327 339,712 +0.06(+2.87%)
Jun 23, 2009 2.290 2.293 2.256 2.262 517,324 -0.01(-0.62%)
Jun 22, 2009 2.329 2.338 2.262 2.276 763,028 -0.07(-3.00%)
Jun 19, 2009 2.329 2.346 2.321 2.346 397,410 +0.03(+1.09%)
Jun 18, 2009 2.329 2.329 2.298 2.321 586,252 +0.00(+0.00%)
Jun 17, 2009 2.329 2.329 2.296 2.321 521,728 -0.01(-0.36%)
Jun 16, 2009 2.318 2.332 2.298 2.329 554,921 +0.03(+1.10%)
Jun 15, 2009 2.338 2.338 2.296 2.304 438,131 -0.05(-2.04%)
Jun 12, 2009 2.352 2.358 2.332 2.352 389,095 +0.01(+0.48%)
Jun 11, 2009 2.335 2.366 2.329 2.341 506,367 -0.01(-0.48%)
Jun 10, 2009 2.349 2.360 2.335 2.352 407,838 +0.01(+0.36%)
Jun 09, 2009 2.321 2.344 2.321 2.344 335,992 +0.01(+0.48%)
Jun 08, 2009 2.313 2.332 2.313 2.332 547,042 +0.01(+0.49%)
Jun 05, 2009 2.315 2.349 2.307 2.321 876,868 +0.01(+0.61%)
Jun 04, 2009 2.313 2.341 2.298 2.307 886,800 -0.01(-0.24%)
Jun 03, 2009 2.321 2.321 2.284 2.313 380,202 -0.03(-1.20%)
Jun 02, 2009 2.338 2.349 2.310 2.341 878,361 -0.02(-0.72%)
Jun 01, 2009 2.321 2.369 2.321 2.358 735,579 +0.05(+2.08%)
May 29, 2009 2.293 2.310 2.284 2.310 621,098 +0.02(+0.74%)
May 28, 2009 2.287 2.301 2.267 2.293 958,012 +0.01(+0.62%)
May 27, 2009 2.293 2.321 2.270 2.279 754,107 -0.02(-0.74%)
May 26, 2009 2.253 2.296 2.245 2.296 719,680 +0.04(+1.88%)
May 22, 2009 2.236 2.259 2.236 2.253 536,862 +0.02(+0.76%)
May 21, 2009 2.242 2.248 2.219 2.236 568,987 -0.02(-0.75%)
May 20, 2009 2.290 2.301 2.248 2.253 744,058 -0.00(-0.12%)
May 19, 2009 2.219 2.256 2.219 2.256 610,591 +0.04(+1.65%)
May 18, 2009 2.166 2.219 2.141 2.219 558,644 +0.09(+4.10%)
May 15, 2009 2.188 2.188 2.124 2.132 559,513 -0.05(-2.07%)
May 14, 2009 2.152 2.180 2.098 2.177 477,490 +0.03(+1.58%)
May 13, 2009 2.197 2.197 2.141 2.143 502,517 -0.10(-4.40%)
May 12, 2009 2.231 2.242 2.217 2.242 606,474 +0.00(+0.13%)
May 11, 2009 2.248 2.253 2.222 2.239 609,740 -0.02(-0.87%)
May 08, 2009 2.222 2.273 2.217 2.259 521,083 +0.04(+1.78%)
May 07, 2009 2.222 2.231 2.208 2.219 556,212 -0.00(-0.13%)
May 06, 2009 2.191 2.225 2.186 2.222 491,159 +0.03(+1.42%)
May 05, 2009 2.172 2.191 2.160 2.191 574,356 +0.02(+1.04%)
May 04, 2009 2.183 2.188 2.169 2.169 950,704 +0.02(+0.92%)
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.