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

1-3 Year Treasury Bond Ishares ETF (NY: SHY )

N/A UNCHANGED
Last Price Updated: 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, 2008 70.90 71.02 70.79 71.02 1,021,785 +0.13(+0.19%)
Apr 29, 2008 70.94 70.98 70.88 70.89 816,062 -0.02(-0.02%)
Apr 28, 2008 70.83 70.91 70.75 70.90 696,696 +0.08(+0.11%)
Apr 25, 2008 70.77 70.88 70.77 70.83 1,626,667 +0.01(+0.01%)
Apr 24, 2008 70.89 70.94 70.78 70.82 1,145,192 -0.19(-0.27%)
Apr 23, 2008 71.00 71.05 70.95 71.01 436,212 -0.01(-0.01%)
Apr 22, 2008 70.96 71.03 70.95 71.01 579,899 +0.02(+0.03%)
Apr 21, 2008 71.01 71.06 70.96 70.99 884,252 -0.07(-0.09%)
Apr 18, 2008 70.95 71.06 70.88 71.06 1,685,646 -0.04(-0.06%)
Apr 17, 2008 71.24 71.24 71.01 71.10 930,313 -0.13(-0.18%)
Apr 16, 2008 71.38 71.40 71.20 71.22 1,608,957 -0.16(-0.22%)
Apr 15, 2008 71.42 71.46 71.35 71.38 567,779 -0.09(-0.13%)
Apr 14, 2008 71.50 71.52 71.45 71.47 646,655 -0.04(-0.06%)
Apr 11, 2008 71.45 71.52 71.44 71.52 1,400,530 +0.12(+0.17%)
Apr 10, 2008 71.50 71.52 71.36 71.40 509,244 -0.03(-0.04%)
Apr 09, 2008 71.41 71.51 71.38 71.42 716,449 +0.14(+0.19%)
Apr 08, 2008 71.28 71.35 71.25 71.29 1,157,239 +0.04(+0.06%)
Apr 07, 2008 71.27 71.29 71.14 71.24 674,443 -0.14(-0.19%)
Apr 04, 2008 71.31 71.39 71.29 71.38 1,206,379 +0.13(+0.18%)
Apr 03, 2008 71.35 71.38 71.24 71.25 807,877 -0.05(-0.07%)
Apr 02, 2008 71.33 71.40 71.21 71.30 960,758 -0.06(-0.08%)
Apr 01, 2008 71.49 71.54 71.36 71.36 2,966,553 -0.40(-0.56%)
Mar 31, 2008 71.75 71.80 71.72 71.77 556,729 +0.01(+0.02%)
Mar 28, 2008 71.70 71.75 71.59 71.75 435,174 +0.03(+0.05%)
Mar 27, 2008 71.66 71.73 71.63 71.72 513,835 +0.08(+0.11%)
Mar 26, 2008 71.60 71.70 71.52 71.64 556,441 +0.15(+0.21%)
Mar 25, 2008 71.53 71.59 71.49 71.49 2,195,801 +0.05(+0.07%)
Mar 24, 2008 71.58 71.58 71.41 71.44 997,142 -0.30(-0.42%)
Mar 21, 2008 71.81 71.94 71.65 71.74 1,513,350 +0.00(+0.00%)
Mar 20, 2008 71.81 71.94 71.65 71.74 1,513,350 -0.09(-0.12%)
Mar 19, 2008 71.72 71.89 71.63 71.82 817,224 +0.08(+0.11%)
Mar 18, 2008 71.93 71.99 71.71 71.75 863,063 -0.26(-0.35%)
Mar 17, 2008 72.03 72.09 71.92 72.00 998,750 +0.16(+0.23%)
Mar 14, 2008 71.58 71.95 71.58 71.84 1,210,068 +0.21(+0.30%)
Mar 13, 2008 71.75 71.81 71.58 71.63 1,074,398 -0.03(-0.05%)
Mar 12, 2008 71.50 71.68 71.48 71.66 538,910 +0.23(+0.32%)
Mar 11, 2008 71.56 71.57 71.43 71.43 749,165 -0.36(-0.50%)
Mar 10, 2008 71.70 71.83 71.64 71.79 823,216 +0.08(+0.11%)
Mar 07, 2008 71.81 71.85 71.58 71.71 1,827,607 -0.03(-0.05%)
Mar 06, 2008 71.68 71.75 71.62 71.75 1,740,387 +0.21(+0.30%)
Mar 05, 2008 71.61 71.65 71.47 71.53 713,269 -0.04(-0.06%)
Mar 04, 2008 71.60 71.77 71.55 71.58 777,995 -0.02(-0.02%)
Mar 03, 2008 71.61 71.63 71.48 71.59 1,574,968 -0.14(-0.19%)
Feb 29, 2008 71.64 71.75 71.54 71.73 1,058,311 +0.25(+0.35%)
Feb 28, 2008 71.45 71.48 71.40 71.48 966,753 +0.17(+0.24%)
Feb 27, 2008 71.32 71.38 71.23 71.31 1,908,988 +0.09(+0.12%)
Feb 26, 2008 71.12 71.24 71.12 71.23 771,935 +0.10(+0.14%)
Feb 25, 2008 71.23 71.27 71.09 71.12 809,081 -0.11(-0.16%)
Feb 22, 2008 71.24 71.35 71.21 71.24 1,726,421 -0.08(-0.11%)
Feb 21, 2008 71.07 71.32 71.01 71.31 691,203 +0.20(+0.28%)
Feb 20, 2008 71.23 71.26 71.07 71.12 965,282 -0.09(-0.12%)
Feb 19, 2008 71.28 71.31 71.16 71.20 1,211,051 -0.05(-0.07%)
Feb 18, 2008 71.38 71.43 71.19 71.25 0 +0.00(+0.00%)
Feb 15, 2008 71.38 71.43 71.19 71.25 2,148,120 -0.08(-0.11%)
Feb 14, 2008 71.35 71.40 71.30 71.33 1,726,748 -0.05(-0.07%)
Feb 13, 2008 71.37 71.45 71.34 71.38 742,065 +0.03(+0.04%)
Feb 12, 2008 71.22 71.36 71.21 71.35 1,099,383 +0.03(+0.04%)
Feb 11, 2008 71.32 71.38 71.29 71.33 785,641 +0.03(+0.04%)
Feb 08, 2008 71.21 71.31 71.20 71.30 2,872,118 +0.13(+0.18%)
Feb 07, 2008 71.33 71.33 71.12 71.18 3,276,256 -0.09(-0.13%)
Feb 06, 2008 71.25 71.29 71.18 71.27 1,054,780 +0.03(+0.04%)
Feb 05, 2008 71.26 71.27 71.17 71.24 2,288,311 +0.16(+0.23%)
Feb 04, 2008 71.05 71.50 71.01 71.08 924,062 +0.01(+0.01%)
Feb 01, 2008 71.13 71.14 71.03 71.07 2,059,326 -0.11(-0.16%)
Jan 31, 2008 71.25 71.28 71.12 71.18 1,063,107 +0.07(+0.10%)
Jan 30, 2008 71.06 71.12 70.93 71.12 3,550,453 +0.05(+0.07%)
Jan 29, 2008 71.01 71.07 70.97 71.06 1,023,383 -0.03(-0.05%)
Jan 28, 2008 71.12 71.17 71.06 71.10 804,874 -0.04(-0.06%)
Jan 25, 2008 70.85 71.17 70.84 71.14 1,503,790 +0.19(+0.26%)
Jan 24, 2008 71.18 71.18 70.95 70.95 1,228,971 -0.22(-0.31%)
Jan 23, 2008 71.55 71.55 71.16 71.18 2,237,117 -0.03(-0.05%)
Jan 22, 2008 71.98 71.98 71.08 71.21 2,811,455 +0.30(+0.42%)
Jan 21, 2008 70.83 70.96 70.80 70.91 0 +0.00(+0.00%)
Jan 18, 2008 70.83 70.96 70.80 70.91 1,102,224 +0.06(+0.08%)
Jan 17, 2008 70.69 70.87 70.66 70.85 1,211,402 +0.12(+0.17%)
Jan 16, 2008 70.72 70.76 70.63 70.73 1,133,451 +0.06(+0.08%)
Jan 15, 2008 70.66 70.67 70.58 70.67 1,699,902 +0.06(+0.08%)
Jan 14, 2008 70.58 70.61 70.54 70.61 1,493,321 +0.03(+0.04%)
Jan 11, 2008 70.43 70.60 70.43 70.59 575,212 +0.20(+0.28%)
Jan 10, 2008 70.41 70.49 70.37 70.39 1,170,975 +0.00(+0.00%)
Jan 09, 2008 70.47 70.49 70.38 70.39 3,040,699 -0.03(-0.05%)
Jan 08, 2008 70.32 70.43 70.26 70.43 1,355,034 +0.10(+0.15%)
Jan 07, 2008 70.36 70.38 70.29 70.32 1,076,735 -0.04(-0.06%)
Jan 04, 2008 70.42 70.43 70.33 70.37 1,038,298 +0.10(+0.15%)
Jan 03, 2008 70.23 70.29 70.14 70.26 479,240 +0.11(+0.16%)
Jan 02, 2008 70.09 70.24 70.00 70.15 1,726,598 +0.13(+0.18%)
Jan 01, 2008 69.96 70.03 69.94 70.03 0 +0.00(+0.00%)
Dec 31, 2007 69.96 70.03 69.94 70.03 1,314,994 +0.11(+0.16%)
Dec 28, 2007 69.82 69.93 69.82 69.91 685,459 +0.09(+0.12%)
Dec 27, 2007 69.88 69.88 69.74 69.83 808,015 -0.09(-0.12%)
Dec 26, 2007 69.96 70.02 69.87 69.91 554,810 -0.07(-0.10%)
Dec 24, 2007 69.93 70.00 69.90 69.98 369,486 -0.06(-0.09%)
Dec 21, 2007 70.12 70.14 69.98 70.04 2,375,174 -0.11(-0.16%)
Dec 20, 2007 70.14 70.20 70.03 70.15 1,531,232 +0.05(+0.07%)
Dec 19, 2007 70.02 70.14 69.91 70.10 842,733 +0.18(+0.26%)
Dec 18, 2007 69.98 70.02 69.88 69.92 818,073 -0.04(-0.06%)
Dec 17, 2007 69.83 69.97 69.83 69.97 777,799 +0.20(+0.29%)
Dec 14, 2007 69.87 69.90 69.76 69.76 632,929 -0.17(-0.24%)
Dec 13, 2007 69.97 70.06 69.91 69.93 578,760 -0.10(-0.15%)
Dec 12, 2007 69.91 70.11 69.86 70.03 531,567 -0.18(-0.25%)
Dec 11, 2007 69.97 70.22 69.91 70.21 2,056,476 +0.26(+0.37%)
Dec 10, 2007 70.03 70.04 69.92 69.96 585,610 -0.05(-0.07%)
Dec 07, 2007 70.08 70.08 69.93 70.01 1,042,261 -0.08(-0.11%)
Dec 06, 2007 70.18 70.18 70.05 70.08 1,879,275 -0.14(-0.21%)
Dec 05, 2007 70.15 70.26 70.12 70.23 721,860 +0.03(+0.04%)
Dec 04, 2007 70.31 70.31 70.14 70.20 1,191,777 -0.01(-0.01%)
Dec 03, 2007 70.16 70.22 69.83 70.21 570,347 -0.08(-0.11%)
Nov 30, 2007 70.17 70.31 70.13 70.29 751,315 +0.03(+0.05%)
Nov 29, 2007 70.23 70.37 70.19 70.26 597,401 +0.13(+0.18%)
Nov 28, 2007 70.15 70.19 70.06 70.13 868,852 -0.06(-0.08%)
Nov 27, 2007 70.34 70.70 70.14 70.19 931,752 -0.21(-0.30%)
Nov 26, 2007 70.24 70.84 70.08 70.40 1,154,251 +0.20(+0.28%)
Nov 23, 2007 70.23 70.29 70.16 70.20 323,364 -0.08(-0.11%)
Nov 21, 2007 70.20 70.33 70.20 70.28 1,977,697 +0.22(+0.32%)
Nov 20, 2007 70.07 70.15 69.99 70.06 727,694 -0.03(-0.04%)
Nov 19, 2007 69.86 70.12 69.57 70.08 1,142,942 +0.23(+0.33%)
Nov 16, 2007 69.85 69.91 69.80 69.85 509,972 +0.00(+0.00%)
Nov 15, 2007 69.78 69.86 69.73 69.85 739,605 +0.23(+0.33%)
Nov 14, 2007 69.57 69.65 69.54 69.62 669,484 +0.03(+0.05%)
Nov 13, 2007 69.68 69.73 69.52 69.59 1,268,972 -0.21(-0.31%)
Nov 12, 2007 69.78 69.84 69.66 69.80 820,490 +0.16(+0.23%)
Nov 09, 2007 69.72 69.91 69.60 69.64 1,838,346 +0.03(+0.04%)
Nov 08, 2007 69.56 69.70 69.51 69.62 2,147,409 +0.11(+0.16%)
Nov 07, 2007 69.43 69.52 69.39 69.51 568,549 +0.20(+0.28%)
Nov 06, 2007 69.34 69.41 69.31 69.31 1,169,492 -0.04(-0.06%)
Nov 05, 2007 69.43 69.44 69.31 69.35 611,041 -0.01(-0.01%)
Nov 02, 2007 69.21 69.60 69.21 69.36 491,670 +0.09(+0.12%)
Nov 01, 2007 69.09 69.28 69.09 69.28 2,084,450 -0.03(-0.05%)
Oct 31, 2007 69.40 69.43 69.28 69.31 653,958 -0.11(-0.16%)
Oct 30, 2007 69.40 69.44 69.39 69.42 343,810 -0.01(-0.01%)
Oct 29, 2007 69.44 69.46 69.39 69.43 694,811 +0.00(+0.00%)
Oct 26, 2007 69.41 69.50 69.38 69.43 1,840,977 +0.01(+0.01%)
Oct 25, 2007 69.49 69.51 69.42 69.42 664,664 -0.04(-0.06%)
Oct 24, 2007 69.37 69.51 69.37 69.46 536,976 +0.14(+0.20%)
Oct 23, 2007 69.30 69.35 69.27 69.33 446,130 +0.01(+0.01%)
Oct 22, 2007 69.31 69.42 69.18 69.32 712,799 -0.06(-0.09%)
Oct 19, 2007 69.27 69.45 69.24 69.38 1,057,050 +0.18(+0.26%)
Oct 18, 2007 69.22 69.25 69.16 69.20 452,585 +0.09(+0.14%)
Oct 17, 2007 68.99 69.16 68.99 69.11 1,680,764 +0.16(+0.23%)
Oct 16, 2007 68.90 69.10 68.90 68.94 659,512 +0.09(+0.12%)
Oct 15, 2007 68.80 68.88 68.77 68.86 2,364,690 +0.00(+0.00%)
Oct 12, 2007 68.87 68.92 68.82 68.86 2,110,718 -0.08(-0.11%)
Oct 11, 2007 68.82 68.94 68.82 68.93 1,403,767 +0.02(+0.02%)
Oct 10, 2007 68.88 68.94 68.83 68.92 559,950 +0.02(+0.02%)
Oct 09, 2007 68.93 68.98 68.88 68.90 1,542,105 -0.15(-0.22%)
Oct 08, 2007 69.06 69.08 68.93 69.05 315,014 +0.07(+0.10%)
Oct 05, 2007 68.93 69.05 68.92 68.99 2,424,432 -0.08(-0.11%)
Oct 04, 2007 69.04 69.07 69.01 69.06 257,279 +0.03(+0.05%)
Oct 03, 2007 69.11 69.12 68.99 69.03 2,010,931 -0.01(-0.01%)
Oct 02, 2007 68.94 69.05 68.94 69.04 1,569,496 -0.01(-0.01%)
Oct 01, 2007 69.03 69.07 68.97 69.05 6,177,357 -0.19(-0.27%)
Sep 28, 2007 69.29 69.37 69.23 69.23 822,776 -0.08(-0.11%)
Sep 27, 2007 69.21 69.39 69.21 69.31 1,031,394 +0.13(+0.18%)
Sep 26, 2007 69.22 69.28 69.16 69.18 619,630 -0.04(-0.06%)
Sep 25, 2007 69.21 69.28 69.12 69.22 717,556 +0.06(+0.09%)
Sep 24, 2007 69.11 69.17 69.06 69.16 339,635 +0.08(+0.11%)
Sep 21, 2007 69.03 69.16 69.01 69.09 490,966 +0.09(+0.14%)
Sep 20, 2007 69.11 69.15 68.99 68.99 2,531,248 -0.26(-0.37%)
Sep 19, 2007 69.07 69.25 69.07 69.25 1,880,701 +0.11(+0.16%)
Sep 18, 2007 68.97 69.18 68.05 69.14 872,373 +0.09(+0.14%)
Sep 17, 2007 68.98 69.14 68.98 69.05 408,336 -0.01(-0.01%)
Sep 14, 2007 69.15 69.19 68.85 69.05 529,464 -0.01(-0.01%)
Sep 13, 2007 69.11 69.14 69.00 69.06 624,535 -0.10(-0.15%)
Sep 12, 2007 69.14 69.28 69.11 69.16 481,341 +0.06(+0.09%)
Sep 11, 2007 69.16 69.20 69.11 69.11 631,108 +0.01(+0.01%)
Sep 10, 2007 69.20 69.28 69.10 69.10 811,391 -0.10(-0.15%)
Sep 07, 2007 69.16 69.20 69.10 69.20 552,703 +0.26(+0.37%)
Sep 06, 2007 69.01 69.02 68.83 68.94 398,594 -0.09(-0.12%)
Sep 05, 2007 68.98 69.05 68.93 69.03 421,012 +0.18(+0.26%)
Sep 04, 2007 69.00 69.00 68.40 68.85 708,380 -0.37(-0.54%)
Aug 31, 2007 69.05 69.22 68.93 69.22 2,866,689 +0.11(+0.16%)
Aug 30, 2007 69.12 69.17 69.08 69.11 457,280 +0.06(+0.09%)
Aug 29, 2007 69.10 69.18 69.05 69.05 520,661 -0.09(-0.12%)
Aug 28, 2007 68.99 69.14 68.99 69.14 707,517 +0.18(+0.26%)
Aug 27, 2007 68.92 68.98 68.86 68.96 563,854 +0.09(+0.14%)
Aug 24, 2007 68.97 68.99 68.83 68.87 822,379 -0.13(-0.19%)
Aug 23, 2007 68.95 69.08 68.92 68.99 988,270 -0.04(-0.06%)
Aug 22, 2007 69.01 69.06 68.96 69.04 908,575 -0.09(-0.14%)
Aug 21, 2007 69.20 69.21 69.02 69.13 1,028,764 +0.09(+0.14%)
Aug 20, 2007 68.95 69.10 68.94 69.04 1,208,460 +0.09(+0.12%)
Aug 17, 2007 68.89 68.99 68.85 68.95 1,098,600 +0.06(+0.09%)
Aug 16, 2007 68.88 69.14 68.84 68.89 2,912,112 +0.14(+0.20%)
Aug 15, 2007 68.73 68.82 68.67 68.76 1,524,660 +0.09(+0.14%)
Aug 14, 2007 68.50 68.66 68.50 68.66 2,019,036 +0.09(+0.14%)
Aug 13, 2007 68.49 68.59 68.47 68.57 708,221 +0.06(+0.09%)
Aug 10, 2007 68.59 68.60 68.48 68.51 2,229,360 -0.03(-0.04%)
Aug 09, 2007 68.48 68.53 68.43 68.53 1,542,554 +0.20(+0.29%)
Aug 08, 2007 68.34 68.36 68.26 68.34 626,413 -0.05(-0.07%)
Aug 07, 2007 68.43 68.55 68.34 68.39 1,313,936 -0.06(-0.09%)
Aug 06, 2007 68.52 68.58 68.43 68.45 3,425,027 -0.05(-0.07%)
Aug 03, 2007 68.48 68.50 68.36 68.50 727,353 +0.14(+0.20%)
Aug 02, 2007 68.33 68.37 68.30 68.36 450,473 +0.03(+0.05%)
Aug 01, 2007 68.38 68.43 68.30 68.33 1,016,087 -0.32(-0.47%)
Jul 31, 2007 68.55 68.65 68.51 68.65 528,055 +0.11(+0.16%)
Jul 30, 2007 68.64 68.68 68.54 68.54 913,974 -0.09(-0.12%)
Jul 27, 2007 68.59 68.65 68.53 68.63 1,244,024 +0.08(+0.11%)
Jul 26, 2007 68.49 68.60 68.48 68.55 2,036,753 +0.16(+0.24%)
Jul 25, 2007 68.36 68.41 68.34 68.39 370,971 +0.05(+0.07%)
Jul 24, 2007 68.32 68.36 68.30 68.34 426,177 +0.07(+0.10%)
Jul 23, 2007 68.30 68.32 68.26 68.27 345,777 -0.05(-0.07%)
Jul 20, 2007 68.26 68.34 68.25 68.32 613,502 +0.11(+0.16%)
Jul 19, 2007 68.17 68.22 68.16 68.21 2,764,224 -0.01(-0.01%)
Jul 18, 2007 68.17 68.24 68.15 68.22 717,376 +0.10(+0.15%)
Jul 17, 2007 68.12 68.17 68.10 68.12 2,470,911 -0.04(-0.06%)
Jul 16, 2007 68.09 68.16 68.08 68.16 346,833 +0.07(+0.10%)
Jul 13, 2007 68.10 68.10 68.03 68.09 1,242,498 +0.03(+0.05%)
Jul 12, 2007 68.15 68.15 68.01 68.06 645,662 -0.04(-0.06%)
Jul 11, 2007 68.15 68.15 68.07 68.10 370,073 -0.03(-0.05%)
Jul 10, 2007 68.07 68.13 68.02 68.13 790,646 +0.13(+0.19%)
Jul 09, 2007 67.94 68.01 67.94 68.01 765,968 +0.05(+0.08%)
Jul 06, 2007 67.95 67.97 67.90 67.95 1,163,976 -0.01(-0.01%)
Jul 05, 2007 67.99 68.01 67.94 67.96 962,801 -0.09(-0.14%)
Jul 03, 2007 68.09 68.11 68.01 68.06 347,890 -0.03(-0.04%)
Jul 02, 2007 68.05 68.10 68.03 68.08 5,641,477 -0.21(-0.31%)
Jun 29, 2007 68.24 68.30 68.19 68.30 1,248,484 +0.14(+0.20%)
Jun 28, 2007 68.19 68.23 68.14 68.16 423,477 -0.02(-0.02%)
Jun 27, 2007 68.27 68.27 68.18 68.18 528,760 -0.01(-0.01%)
Jun 26, 2007 68.21 68.21 68.16 68.19 542,375 -0.04(-0.06%)
Jun 25, 2007 68.21 68.23 68.14 68.23 446,247 +0.06(+0.09%)
Jun 22, 2007 68.05 68.17 68.05 68.17 414,439 +0.09(+0.14%)
Jun 21, 2007 68.08 68.12 68.06 68.07 209,860 +0.03(+0.04%)
Jun 20, 2007 68.08 68.10 68.01 68.05 1,219,141 -0.07(-0.10%)
Jun 19, 2007 68.07 68.13 68.02 68.12 1,404,588 +0.12(+0.18%)
Jun 18, 2007 67.97 68.00 67.94 68.00 541,671 +0.00(+0.00%)
Jun 15, 2007 67.94 68.00 67.90 68.00 403,054 +0.09(+0.14%)
Jun 14, 2007 67.90 67.92 67.87 67.90 400,590 +0.00(+0.00%)
Jun 13, 2007 67.89 67.93 67.85 67.90 695,075 +0.02(+0.03%)
Jun 12, 2007 67.90 67.94 67.85 67.89 1,004,350 -0.03(-0.05%)
Jun 11, 2007 67.92 67.96 67.91 67.92 419,839 -0.02(-0.03%)
Jun 08, 2007 67.90 67.94 67.89 67.94 1,325,714 +0.03(+0.04%)
Jun 07, 2007 67.95 67.97 67.86 67.91 1,230,367 -0.08(-0.11%)
Jun 06, 2007 67.95 68.01 67.93 67.99 914,678 +0.09(+0.13%)
Jun 05, 2007 67.94 67.96 67.90 67.90 345,454 -0.06(-0.09%)
Jun 04, 2007 67.95 67.97 67.92 67.96 284,391 +0.03(+0.04%)
Jun 01, 2007 67.96 68.03 67.92 67.94 2,144,500 -0.28(-0.41%)
May 31, 2007 68.27 68.27 68.20 68.22 1,113,037 -0.04(-0.06%)
May 30, 2007 68.25 68.28 68.22 68.26 547,304 +0.05(+0.07%)
May 29, 2007 68.24 68.26 68.21 68.21 365,143 -0.07(-0.10%)
May 25, 2007 68.21 68.29 68.20 68.28 1,936,400 +0.04(+0.06%)
May 24, 2007 68.25 68.26 68.18 68.24 991,439 +0.03(+0.04%)
May 23, 2007 68.24 68.27 68.21 68.21 753,761 -0.02(-0.02%)
May 22, 2007 68.22 68.25 68.19 68.23 1,193,202 +0.02(+0.02%)
May 21, 2007 68.19 68.25 68.19 68.21 1,000,360 +0.02(+0.03%)
May 18, 2007 68.24 68.24 68.19 68.19 1,009,045 -0.07(-0.10%)
May 17, 2007 68.28 68.29 68.24 68.26 463,031 -0.04(-0.06%)
May 16, 2007 68.28 68.32 68.19 68.30 1,582,172 +0.07(+0.10%)
May 15, 2007 68.29 68.30 68.23 68.24 1,111,511 +0.02(+0.02%)
May 14, 2007 68.27 68.29 68.22 68.22 328,758 -0.05(-0.07%)
May 11, 2007 68.35 68.35 68.24 68.27 1,443,321 -0.03(-0.04%)
May 10, 2007 68.25 68.30 68.24 68.30 537,563 +0.06(+0.09%)
May 09, 2007 68.29 68.31 68.23 68.24 643,080 -0.05(-0.07%)
May 08, 2007 68.29 68.30 68.25 68.29 365,143 +0.03(+0.05%)
May 07, 2007 68.26 68.29 68.24 68.25 1,076,299 +0.00(+0.00%)
May 04, 2007 68.26 68.28 68.24 68.25 319,914 +0.03(+0.05%)
May 03, 2007 68.24 68.25 68.19 68.22 378,406 -0.05(-0.07%)
May 02, 2007 68.27 68.29 68.23 68.27 282,748 +0.03(+0.05%)
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.