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

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

9.730 +0.080 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
May 30, 2014 5.026 5.034 5.018 5.034 816,830 +0.01(+0.24%)
May 29, 2014 5.013 5.022 5.005 5.022 634,873 +0.02(+0.49%)
May 28, 2014 4.977 5.009 4.973 4.997 835,902 +0.02(+0.49%)
May 27, 2014 4.989 4.989 4.968 4.973 912,546 -0.01(-0.25%)
May 23, 2014 4.981 4.985 4.985 4.985 911,137 -0.00(-0.08%)
May 22, 2014 4.985 4.997 4.981 4.989 637,225 +0.01(+0.25%)
May 21, 2014 4.981 4.987 4.973 4.977 1,291,647 +0.01(+0.16%)
May 20, 2014 4.973 4.977 4.960 4.968 583,413 -0.01(-0.16%)
May 19, 2014 4.985 4.989 4.964 4.977 1,197,977 +0.01(+0.16%)
May 16, 2014 4.989 4.989 4.968 4.968 807,650 -0.01(-0.16%)
May 15, 2014 5.009 5.009 4.964 4.977 1,269,169 -0.03(-0.65%)
May 14, 2014 5.009 5.030 5.005 5.009 1,131,595 +0.00(+0.00%)
May 13, 2014 5.018 5.018 5.001 5.009 850,710 +0.00(+0.09%)
May 12, 2014 4.985 5.005 4.977 5.005 1,146,110 +0.02(+0.41%)
May 09, 2014 4.973 4.985 4.968 4.985 1,014,698 +0.01(+0.16%)
May 08, 2014 4.977 4.989 4.968 4.977 1,462,273 +0.00(+0.00%)
May 07, 2014 4.964 4.981 4.956 4.977 1,389,492 +0.02(+0.33%)
May 06, 2014 4.964 4.964 4.952 4.960 798,543 -0.00(-0.04%)
May 05, 2014 4.960 4.973 4.956 4.962 809,125 +0.00(+0.04%)
May 02, 2014 4.968 4.977 4.956 4.960 738,853 -0.01(-0.16%)
May 01, 2014 4.968 4.981 4.952 4.968 1,331,037 -0.00(-0.08%)
Apr 30, 2014 4.968 4.977 4.964 4.973 672,102 +0.00(+0.08%)
Apr 29, 2014 4.960 4.976 4.952 4.968 751,868 +0.01(+0.25%)
Apr 28, 2014 4.973 4.973 4.956 4.956 1,036,793 -0.01(-0.16%)
Apr 25, 2014 4.968 4.973 4.952 4.964 813,320 +0.00(+0.00%)
Apr 24, 2014 4.968 4.977 4.952 4.964 834,781 -0.00(-0.08%)
Apr 23, 2014 4.973 4.981 4.960 4.968 812,706 +0.01(+0.16%)
Apr 22, 2014 4.940 4.968 4.936 4.960 748,127 +0.02(+0.41%)
Apr 21, 2014 4.940 4.948 4.928 4.940 965,540 +0.00(+0.00%)
Apr 17, 2014 4.956 4.940 4.940 4.940 1,058,201 -0.02(-0.33%)
Apr 16, 2014 4.944 4.960 4.944 4.956 609,834 +0.02(+0.33%)
Apr 15, 2014 4.952 4.956 4.932 4.940 1,397,080 -0.01(-0.16%)
Apr 14, 2014 4.960 4.964 4.944 4.948 1,092,986 +0.00(+0.00%)
Apr 11, 2014 4.940 4.981 4.940 4.948 715,782 -0.02(-0.49%)
Apr 10, 2014 4.968 4.980 4.956 4.972 790,104 +0.01(+0.24%)
Apr 09, 2014 4.968 4.972 4.952 4.960 1,032,519 -0.00(-0.08%)
Apr 08, 2014 4.952 4.964 4.940 4.964 839,027 +0.01(+0.16%)
Apr 07, 2014 4.960 4.972 4.944 4.956 1,030,720 -0.00(-0.08%)
Apr 04, 2014 4.960 4.976 4.956 4.960 890,081 +0.00(+0.00%)
Apr 03, 2014 4.944 4.969 4.944 4.960 1,170,902 +0.01(+0.16%)
Apr 02, 2014 4.956 4.964 4.952 4.952 1,345,718 -0.00(-0.08%)
Apr 01, 2014 4.952 4.968 4.952 4.956 985,378 +0.00(+0.00%)
Mar 31, 2014 4.964 4.976 4.948 4.956 670,462 +0.00(+0.00%)
Mar 28, 2014 4.964 4.964 4.952 4.956 471,386 -0.01(-0.24%)
Mar 27, 2014 4.972 4.976 4.948 4.968 811,044 -0.00(-0.08%)
Mar 26, 2014 4.972 4.980 4.958 4.972 566,631 +0.00(+0.00%)
Mar 25, 2014 4.956 4.972 4.944 4.972 409,230 +0.02(+0.41%)
Mar 24, 2014 4.968 4.968 4.940 4.952 549,186 -0.00(-0.08%)
Mar 21, 2014 4.976 4.984 4.940 4.956 1,153,059 -0.01(-0.24%)
Mar 20, 2014 4.956 4.980 4.948 4.968 563,875 +0.01(+0.24%)
Mar 19, 2014 4.993 4.993 4.944 4.956 1,786,582 -0.02(-0.33%)
Mar 18, 2014 4.948 4.976 4.948 4.972 928,992 +0.04(+0.82%)
Mar 17, 2014 4.968 4.988 4.928 4.932 1,406,180 -0.03(-0.57%)
Mar 14, 2014 4.984 5.005 4.960 4.960 720,156 -0.01(-0.24%)
Mar 13, 2014 5.017 5.021 4.964 4.972 1,293,256 -0.04(-0.89%)
Mar 12, 2014 5.013 5.025 5.001 5.017 640,443 +0.00(+0.08%)
Mar 11, 2014 5.009 5.037 5.000 5.013 1,178,380 +0.00(+0.08%)
Mar 10, 2014 4.980 5.021 4.980 5.009 1,036,006 +0.01(+0.16%)
Mar 07, 2014 5.013 5.017 4.972 5.000 1,167,268 -0.02(-0.48%)
Mar 06, 2014 5.029 5.037 5.000 5.025 1,290,463 +0.00(+0.00%)
Mar 05, 2014 5.053 5.057 5.021 5.025 1,425,094 -0.04(-0.79%)
Mar 04, 2014 5.065 5.081 5.045 5.065 2,570,856 +0.02(+0.40%)
Mar 03, 2014 5.021 5.057 4.996 5.045 1,354,395 +0.02(+0.40%)
Feb 28, 2014 5.025 5.037 5.021 5.025 1,392,546 +0.00(+0.00%)
Feb 27, 2014 4.976 5.037 4.956 5.025 1,800,153 +0.03(+0.64%)
Feb 26, 2014 5.000 5.000 4.976 4.992 778,597 +0.01(+0.16%)
Feb 25, 2014 4.972 4.984 4.964 4.984 713,692 +0.02(+0.32%)
Feb 24, 2014 4.960 4.976 4.952 4.968 1,174,555 +0.00(+0.08%)
Feb 21, 2014 4.928 4.976 4.920 4.964 1,379,253 +0.04(+0.90%)
Feb 20, 2014 4.904 4.932 4.900 4.920 1,368,925 +0.00(+0.00%)
Feb 19, 2014 4.924 4.928 4.900 4.920 707,109 +0.00(+0.08%)
Feb 18, 2014 4.880 4.921 4.876 4.916 1,056,646 +0.00(+0.08%)
Feb 14, 2014 4.896 4.912 4.912 4.912 707,338 +0.03(+0.66%)
Feb 13, 2014 4.848 4.884 4.848 4.880 1,095,070 +0.02(+0.33%)
Feb 12, 2014 4.844 4.868 4.844 4.864 965,747 +0.01(+0.17%)
Feb 11, 2014 4.856 4.860 4.820 4.856 1,035,044 +0.02(+0.33%)
Feb 10, 2014 4.796 4.840 4.796 4.840 794,913 +0.04(+0.83%)
Feb 07, 2014 4.784 4.808 4.768 4.800 995,208 +0.01(+0.25%)
Feb 06, 2014 4.764 4.792 4.760 4.788 829,297 +0.02(+0.33%)
Feb 05, 2014 4.748 4.776 4.748 4.772 842,044 -0.00(-0.08%)
Feb 04, 2014 4.736 4.788 4.736 4.776 1,395,023 +0.03(+0.59%)
Feb 03, 2014 4.768 4.780 4.728 4.748 1,358,012 -0.04(-0.83%)
Jan 31, 2014 4.756 4.793 4.756 4.788 971,283 -0.02(-0.33%)
Jan 30, 2014 4.784 4.808 4.784 4.804 1,165,281 +0.02(+0.42%)
Jan 29, 2014 4.872 4.872 4.768 4.784 1,398,515 -0.05(-0.99%)
Jan 28, 2014 4.800 4.832 4.796 4.832 1,361,120 +0.02(+0.33%)
Jan 27, 2014 4.852 4.872 4.788 4.816 1,577,853 -0.06(-1.15%)
Jan 24, 2014 4.896 4.896 4.860 4.872 1,072,601 -0.04(-0.73%)
Jan 23, 2014 4.900 4.939 4.896 4.908 657,643 +0.00(+0.08%)
Jan 22, 2014 4.896 4.908 4.876 4.904 709,672 +0.00(+0.08%)
Jan 21, 2014 4.912 4.916 4.856 4.900 847,104 +0.01(+0.24%)
Jan 17, 2014 4.860 4.888 4.888 4.888 1,158,676 +0.03(+0.57%)
Jan 16, 2014 4.836 4.860 4.832 4.860 850,393 +0.02(+0.41%)
Jan 15, 2014 4.852 4.854 4.828 4.840 1,038,520 -0.01(-0.25%)
Jan 14, 2014 4.848 4.864 4.828 4.852 1,224,129 -0.00(-0.08%)
Jan 13, 2014 4.860 4.880 4.836 4.856 1,345,754 -0.00(-0.08%)
Jan 10, 2014 4.840 4.876 4.820 4.860 770,406 +0.02(+0.41%)
Jan 09, 2014 4.800 4.840 4.796 4.840 1,065,832 +0.04(+0.83%)
Jan 08, 2014 4.808 4.824 4.788 4.800 1,160,060 -0.02(-0.50%)
Jan 07, 2014 4.824 4.844 4.808 4.824 934,001 +0.01(+0.17%)
Jan 06, 2014 4.852 4.857 4.800 4.816 1,108,678 -0.04(-0.90%)
Jan 03, 2014 4.812 4.860 4.800 4.860 547,222 +0.04(+0.83%)
Jan 02, 2014 4.828 4.844 4.804 4.820 657,473 -0.04(-0.74%)
Dec 31, 2013 4.808 4.856 4.856 4.856 1,096,770 +0.03(+0.58%)
Dec 30, 2013 4.860 4.872 4.812 4.828 1,050,508 -0.04(-0.90%)
Dec 27, 2013 4.908 4.936 4.860 4.872 1,193,459 -0.04(-0.81%)
Dec 26, 2013 4.927 4.995 4.860 4.911 2,249,465 +0.06(+1.23%)
Dec 24, 2013 4.836 4.852 4.788 4.852 704,795 +0.04(+0.74%)
Dec 23, 2013 4.729 4.832 4.725 4.816 1,499,652 +0.09(+1.93%)
Dec 20, 2013 4.709 4.733 4.709 4.725 1,486,887 +0.00(+0.08%)
Dec 19, 2013 4.721 4.733 4.701 4.721 1,281,898 +0.01(+0.17%)
Dec 18, 2013 4.697 4.713 4.670 4.713 1,094,763 +0.02(+0.34%)
Dec 17, 2013 4.693 4.697 4.677 4.697 815,838 +0.00(+0.08%)
Dec 16, 2013 4.670 4.697 4.670 4.693 906,028 +0.00(+0.08%)
Dec 13, 2013 4.674 4.689 4.650 4.689 1,119,793 +0.00(+0.00%)
Dec 12, 2013 4.717 4.757 4.672 4.689 1,311,310 +0.01(+0.17%)
Dec 11, 2013 4.701 4.701 4.681 4.681 865,735 -0.01(-0.16%)
Dec 10, 2013 4.666 4.701 4.666 4.689 599,980 +0.00(+0.08%)
Dec 09, 2013 4.650 4.693 4.642 4.685 1,180,824 +0.01(+0.25%)
Dec 06, 2013 4.646 4.677 4.634 4.673 1,018,505 +0.04(+0.76%)
Dec 05, 2013 4.626 4.646 4.610 4.638 1,399,024 +0.00(+0.09%)
Dec 04, 2013 4.642 4.666 4.618 4.634 1,265,761 -0.02(-0.51%)
Dec 03, 2013 4.610 4.658 4.610 4.658 1,769,451 +0.02(+0.51%)
Dec 02, 2013 4.606 4.642 4.606 4.634 1,247,738 +0.01(+0.26%)
Nov 29, 2013 4.603 4.626 4.599 4.622 597,630 +0.01(+0.17%)
Nov 27, 2013 4.595 4.626 4.595 4.614 1,687,299 +0.02(+0.34%)
Nov 26, 2013 4.603 4.610 4.579 4.599 2,285,056 +0.02(+0.43%)
Nov 25, 2013 4.599 4.606 4.579 4.579 1,385,887 -0.03(-0.60%)
Nov 22, 2013 4.614 4.646 4.595 4.606 2,053,556 -0.02(-0.43%)
Nov 21, 2013 4.646 4.654 4.583 4.626 1,828,735 -0.00(-0.08%)
Nov 20, 2013 4.685 4.689 4.587 4.630 2,245,904 -0.06(-1.34%)
Nov 19, 2013 4.717 4.721 4.677 4.693 1,051,559 -0.02(-0.33%)
Nov 18, 2013 4.717 4.740 4.701 4.709 434,064 +0.00(+0.00%)
Nov 15, 2013 4.705 4.717 4.697 4.709 279,171 +0.00(+0.08%)
Nov 14, 2013 4.681 4.725 4.679 4.705 450,586 +0.03(+0.67%)
Nov 12, 2013 4.685 4.697 4.666 4.673 316,901 -0.01(-0.25%)
Nov 11, 2013 4.697 4.705 4.677 4.685 391,569 +0.00(+0.00%)
Nov 08, 2013 4.732 4.736 4.673 4.685 668,277 -0.06(-1.16%)
Nov 07, 2013 4.736 4.764 4.732 4.740 348,531 -0.01(-0.17%)
Nov 06, 2013 4.740 4.752 4.736 4.748 284,086 +0.00(+0.00%)
Nov 05, 2013 4.744 4.752 4.729 4.748 249,015 +0.00(+0.08%)
Nov 04, 2013 4.752 4.772 4.740 4.744 280,264 +0.00(+0.00%)
Nov 01, 2013 4.760 4.772 4.736 4.744 201,471 -0.01(-0.25%)
Oct 31, 2013 4.729 4.768 4.713 4.756 445,351 +0.03(+0.67%)
Oct 30, 2013 4.732 4.752 4.705 4.725 273,998 -0.01(-0.25%)
Oct 29, 2013 4.736 4.752 4.721 4.736 286,128 +0.00(+0.00%)
Oct 28, 2013 4.717 4.744 4.717 4.736 397,253 +0.01(+0.25%)
Oct 25, 2013 4.721 4.729 4.709 4.725 209,164 +0.01(+0.17%)
Oct 24, 2013 4.693 4.724 4.693 4.717 283,476 +0.02(+0.50%)
Oct 23, 2013 4.655 4.728 4.655 4.693 491,548 +0.04(+0.92%)
Oct 22, 2013 4.631 4.658 4.631 4.651 368,281 +0.03(+0.59%)
Oct 21, 2013 4.627 4.631 4.620 4.623 287,911 +0.00(+0.00%)
Oct 18, 2013 4.623 4.643 4.623 4.623 322,959 -0.00(-0.08%)
Oct 17, 2013 4.600 4.631 4.592 4.627 432,487 +0.02(+0.51%)
Oct 16, 2013 4.600 4.608 4.585 4.604 294,415 +0.02(+0.34%)
Oct 15, 2013 4.585 4.589 4.557 4.589 340,440 -0.00(-0.08%)
Oct 14, 2013 4.596 4.608 4.577 4.592 276,841 -0.01(-0.25%)
Oct 11, 2013 4.557 4.612 4.554 4.604 442,780 +0.04(+0.86%)
Oct 10, 2013 4.519 4.580 4.515 4.565 561,923 +0.05(+1.20%)
Oct 09, 2013 4.492 4.519 4.476 4.511 523,199 +0.00(+0.09%)
Oct 08, 2013 4.511 4.526 4.492 4.507 284,299 -0.01(-0.17%)
Oct 07, 2013 4.503 4.523 4.492 4.515 425,999 -0.03(-0.59%)
Oct 04, 2013 4.530 4.542 4.515 4.542 298,111 +0.00(+0.09%)
Oct 03, 2013 4.526 4.542 4.519 4.538 176,223 -0.00(-0.08%)
Oct 02, 2013 4.484 4.546 4.476 4.542 288,593 +0.01(+0.26%)
Oct 01, 2013 4.515 4.535 4.507 4.530 258,854 +0.00(+0.09%)
Sep 27, 2013 4.499 4.526 4.480 4.526 426,274 +0.01(+0.17%)
Sep 26, 2013 4.499 4.538 4.499 4.519 371,830 +0.02(+0.34%)
Sep 25, 2013 4.499 4.511 4.499 4.503 430,314 -0.00(-0.09%)
Sep 24, 2013 4.484 4.515 4.484 4.507 199,758 +0.02(+0.43%)
Sep 23, 2013 4.488 4.538 4.484 4.488 278,036 -0.02(-0.34%)
Sep 20, 2013 4.530 4.565 4.496 4.503 437,461 -0.04(-0.93%)
Sep 19, 2013 4.611 4.619 4.542 4.546 412,669 -0.07(-1.42%)
Sep 18, 2013 4.530 4.614 4.503 4.611 359,943 +0.08(+1.79%)
Sep 17, 2013 4.538 4.553 4.530 4.530 221,817 -0.02(-0.51%)
Sep 16, 2013 4.553 4.580 4.538 4.553 354,361 +0.02(+0.34%)
Sep 13, 2013 4.499 4.557 4.488 4.538 832,231 +0.03(+0.77%)
Sep 12, 2013 4.488 4.515 4.488 4.503 269,551 +0.00(+0.00%)
Sep 11, 2013 4.499 4.511 4.472 4.503 421,097 -0.02(-0.42%)
Sep 10, 2013 4.488 4.522 4.488 4.522 395,487 +0.04(+0.94%)
Sep 09, 2013 4.442 4.488 4.438 4.480 585,727 +0.03(+0.69%)
Sep 06, 2013 4.434 4.461 4.419 4.449 424,988 +0.02(+0.43%)
Sep 05, 2013 4.407 4.449 4.403 4.430 581,158 +0.02(+0.52%)
Sep 04, 2013 4.369 4.457 4.365 4.407 1,143,456 +0.02(+0.35%)
Sep 03, 2013 4.392 4.392 4.346 4.392 315,420 +0.03(+0.77%)
Aug 30, 2013 4.334 4.361 4.331 4.358 359,087 +0.02(+0.38%)
Aug 29, 2013 4.319 4.354 4.311 4.342 387,601 +0.01(+0.27%)
Aug 28, 2013 4.338 4.365 4.319 4.331 410,388 -0.03(-0.70%)
Aug 27, 2013 4.323 4.380 4.323 4.361 591,068 +0.02(+0.53%)
Aug 26, 2013 4.350 4.354 4.334 4.338 404,883 +0.00(+0.09%)
Aug 23, 2013 4.323 4.346 4.308 4.334 421,366 +0.02(+0.35%)
Aug 22, 2013 4.292 4.331 4.292 4.319 356,300 +0.02(+0.45%)
Aug 21, 2013 4.308 4.315 4.273 4.300 361,085 -0.02(-0.53%)
Aug 20, 2013 4.300 4.338 4.300 4.323 418,180 +0.02(+0.53%)
Aug 19, 2013 4.354 4.365 4.296 4.300 492,332 -0.07(-1.58%)
Aug 16, 2013 4.373 4.407 4.346 4.369 372,029 -0.03(-0.70%)
Aug 15, 2013 4.426 4.426 4.357 4.400 385,660 -0.02(-0.52%)
Aug 14, 2013 4.438 4.446 4.423 4.423 480,329 -0.02(-0.43%)
Aug 13, 2013 4.434 4.453 4.426 4.442 331,537 -0.00(-0.08%)
Aug 12, 2013 4.426 4.445 4.411 4.445 438,384 +0.03(+0.60%)
Aug 09, 2013 4.411 4.440 4.407 4.419 521,321 -0.02(-0.34%)
Aug 08, 2013 4.407 4.434 4.388 4.434 354,235 +0.02(+0.52%)
Aug 07, 2013 4.426 4.426 4.385 4.411 336,605 -0.01(-0.17%)
Aug 06, 2013 4.415 4.419 4.377 4.419 406,978 +0.02(+0.43%)
Aug 05, 2013 4.449 4.468 4.392 4.400 447,527 -0.07(-1.53%)
Aug 02, 2013 4.442 4.480 4.438 4.468 361,016 +0.02(+0.51%)
Aug 01, 2013 4.468 4.483 4.445 4.445 596,193 -0.05(-1.02%)
Jul 31, 2013 4.468 4.491 4.434 4.491 382,199 +0.03(+0.60%)
Jul 30, 2013 4.438 4.472 4.426 4.464 553,578 +0.02(+0.43%)
Jul 29, 2013 4.457 4.487 4.430 4.445 342,695 -0.03(-0.76%)
Jul 26, 2013 4.419 4.483 4.419 4.480 289,947 +0.03(+0.77%)
Jul 25, 2013 4.430 4.461 4.407 4.445 513,539 -0.02(-0.34%)
Jul 24, 2013 4.464 4.503 4.438 4.461 433,809 -0.03(-0.68%)
Jul 23, 2013 4.461 4.525 4.461 4.491 434,493 +0.01(+0.25%)
Jul 22, 2013 4.476 4.503 4.464 4.480 488,759 -0.02(-0.42%)
Jul 19, 2013 4.598 4.598 4.495 4.499 678,712 -0.08(-1.75%)
Jul 18, 2013 4.480 4.579 4.480 4.579 603,828 +0.09(+2.04%)
Jul 17, 2013 4.468 4.499 4.457 4.487 375,764 +0.05(+1.03%)
Jul 16, 2013 4.480 4.483 4.430 4.442 328,888 -0.04(-0.93%)
Jul 15, 2013 4.503 4.510 4.453 4.483 335,617 +0.00(+0.09%)
Jul 12, 2013 4.483 4.499 4.464 4.480 466,550 +0.00(+0.09%)
Jul 11, 2013 4.423 4.487 4.419 4.476 561,439 +0.09(+2.09%)
Jul 10, 2013 4.369 4.422 4.354 4.384 478,126 +0.03(+0.61%)
Jul 09, 2013 4.354 4.388 4.324 4.358 505,827 +0.01(+0.17%)
Jul 08, 2013 4.369 4.411 4.343 4.350 334,248 -0.02(-0.35%)
Jul 05, 2013 4.433 4.471 4.358 4.365 272,945 -0.09(-2.04%)
Jul 03, 2013 4.524 4.524 4.452 4.456 339,259 -0.08(-1.75%)
Jul 02, 2013 4.573 4.588 4.509 4.536 324,852 -0.06(-1.23%)
Jul 01, 2013 4.517 4.604 4.517 4.592 269,775 +0.06(+1.42%)
Jun 28, 2013 4.558 4.585 4.494 4.528 296,534 -0.02(-0.42%)
Jun 27, 2013 4.475 4.592 4.475 4.547 578,891 +0.08(+1.78%)
Jun 26, 2013 4.418 4.486 4.411 4.467 442,315 +0.07(+1.63%)
Jun 25, 2013 4.384 4.412 4.339 4.396 426,033 +0.05(+1.13%)
Jun 24, 2013 4.384 4.415 4.347 4.347 677,764 -0.10(-2.21%)
Jun 21, 2013 4.433 4.483 4.384 4.445 523,501 +0.05(+1.12%)
Jun 20, 2013 4.467 4.479 4.384 4.396 639,895 -0.13(-2.84%)
Jun 19, 2013 4.539 4.547 4.486 4.524 432,372 -0.01(-0.17%)
Jun 18, 2013 4.524 4.539 4.490 4.532 312,229 +0.01(+0.17%)
Jun 17, 2013 4.528 4.570 4.498 4.524 612,833 +0.05(+1.01%)
Jun 14, 2013 4.490 4.547 4.467 4.479 631,195 +0.00(+0.08%)
Jun 13, 2013 4.532 4.534 4.449 4.475 1,423,064 -0.06(-1.25%)
Jun 12, 2013 4.581 4.600 4.513 4.532 441,804 -0.03(-0.77%)
Jun 11, 2013 4.612 4.612 4.525 4.567 601,202 -0.04(-0.81%)
Jun 10, 2013 4.687 4.687 4.604 4.604 395,060 -0.08(-1.60%)
Jun 07, 2013 4.743 4.743 4.676 4.679 348,090 -0.09(-1.97%)
Jun 06, 2013 4.799 4.803 4.747 4.773 223,757 -0.03(-0.55%)
Jun 05, 2013 4.784 4.799 4.683 4.799 699,315 +0.03(+0.71%)
Jun 04, 2013 4.608 4.781 4.555 4.766 1,487,149 +0.15(+3.34%)
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.