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

BlackRock Core Bond Trust (NY: BHK )

10.68 +0.06 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2005 5.562 5.574 5.508 5.508 410,384 -0.07(-1.24%)
Jun 29, 2005 5.582 5.601 5.566 5.578 447,197 +0.01(+0.21%)
Jun 28, 2005 5.585 5.593 5.547 5.566 314,723 -0.01(-0.21%)
Jun 27, 2005 5.535 5.593 5.516 5.578 375,127 +0.05(+0.98%)
Jun 24, 2005 5.497 5.543 5.474 5.524 402,607 +0.04(+0.77%)
Jun 23, 2005 5.512 5.535 5.458 5.481 363,720 -0.03(-0.49%)
Jun 22, 2005 5.470 5.508 5.450 5.508 585,375 +0.06(+1.06%)
Jun 21, 2005 5.396 5.474 5.381 5.450 847,471 +0.07(+1.29%)
Jun 20, 2005 5.381 5.412 5.354 5.381 883,506 +0.08(+1.45%)
Jun 17, 2005 5.242 5.308 5.223 5.304 150,102 +0.05(+0.88%)
Jun 16, 2005 5.219 5.258 5.211 5.258 139,214 +0.01(+0.15%)
Jun 15, 2005 5.265 5.272 5.219 5.250 134,548 -0.03(-0.51%)
Jun 14, 2005 5.323 5.339 5.250 5.277 178,360 -0.03(-0.51%)
Jun 13, 2005 5.342 5.358 5.273 5.304 209,210 -0.05(-1.01%)
Jun 10, 2005 5.335 5.368 5.323 5.358 136,362 -0.01(-0.22%)
Jun 09, 2005 5.362 5.396 5.342 5.369 124,696 -0.02(-0.29%)
Jun 08, 2005 5.393 5.412 5.362 5.385 187,952 -0.00(-0.07%)
Jun 07, 2005 5.362 5.400 5.342 5.389 260,541 +0.03(+0.65%)
Jun 06, 2005 5.354 5.381 5.350 5.354 164,102 -0.03(-0.50%)
Jun 03, 2005 5.400 5.420 5.350 5.381 299,687 -0.02(-0.36%)
Jun 02, 2005 5.385 5.412 5.362 5.400 273,244 -0.02(-0.43%)
Jun 01, 2005 5.393 5.439 5.362 5.423 146,473 +0.05(+0.86%)
May 31, 2005 5.385 5.400 5.342 5.377 186,915 +0.03(+0.58%)
May 27, 2005 5.335 5.377 5.320 5.346 188,730 +0.02(+0.29%)
May 26, 2005 5.323 5.381 5.308 5.331 229,172 -0.00(-0.07%)
May 25, 2005 5.331 5.362 5.304 5.335 158,917 +0.02(+0.44%)
May 24, 2005 5.273 5.362 5.273 5.312 181,212 +0.00(+0.00%)
May 23, 2005 5.288 5.319 5.246 5.312 171,879 +0.01(+0.15%)
May 20, 2005 5.304 5.342 5.285 5.304 132,474 -0.01(-0.15%)
May 19, 2005 5.300 5.339 5.288 5.312 153,991 +0.01(+0.15%)
May 18, 2005 5.265 5.304 5.246 5.304 178,101 +0.05(+1.03%)
May 17, 2005 5.292 5.300 5.234 5.250 173,694 -0.03(-0.57%)
May 16, 2005 5.277 5.319 5.269 5.280 178,101 -0.03(-0.52%)
May 13, 2005 5.342 5.342 5.281 5.308 164,620 -0.03(-0.65%)
May 12, 2005 5.323 5.362 5.304 5.342 54,441 -0.04(-0.72%)
May 11, 2005 5.362 5.408 5.342 5.381 129,881 +0.01(+0.22%)
May 10, 2005 5.369 5.400 5.346 5.369 88,143 -0.01(-0.22%)
May 09, 2005 5.331 5.393 5.325 5.381 118,474 +0.02(+0.36%)
May 06, 2005 5.288 5.362 5.277 5.362 122,363 +0.06(+1.09%)
May 05, 2005 5.323 5.342 5.285 5.304 114,586 -0.02(-0.36%)
May 04, 2005 5.285 5.342 5.261 5.323 83,736 +0.00(+0.00%)
May 03, 2005 5.315 5.337 5.265 5.323 102,142 +0.04(+0.73%)
May 02, 2005 5.335 5.342 5.277 5.285 115,882 -0.03(-0.58%)
Apr 29, 2005 5.285 5.350 5.265 5.315 198,322 +0.03(+0.58%)
Apr 28, 2005 5.246 5.285 5.215 5.285 120,808 +0.06(+1.18%)
Apr 27, 2005 5.219 5.258 5.201 5.223 97,216 +0.03(+0.67%)
Apr 26, 2005 5.227 5.258 5.177 5.188 102,401 -0.05(-1.03%)
Apr 25, 2005 5.250 5.273 5.217 5.242 94,883 +0.00(+0.07%)
Apr 22, 2005 5.234 5.238 5.188 5.238 97,476 +0.01(+0.22%)
Apr 21, 2005 5.207 5.231 5.188 5.227 81,662 -0.01(-0.22%)
Apr 20, 2005 5.238 5.246 5.188 5.238 70,255 +0.02(+0.30%)
Apr 19, 2005 5.184 5.264 5.180 5.223 83,217 +0.02(+0.30%)
Apr 18, 2005 5.169 5.254 5.151 5.207 92,809 +0.01(+0.15%)
Apr 15, 2005 5.219 5.277 5.123 5.200 145,177 -0.04(-0.81%)
Apr 14, 2005 5.219 5.265 5.188 5.242 121,585 -0.03(-0.51%)
Apr 13, 2005 5.258 5.291 5.223 5.269 86,069 +0.00(+0.00%)
Apr 12, 2005 5.169 5.296 5.169 5.269 119,771 +0.07(+1.41%)
Apr 11, 2005 5.153 5.207 5.138 5.196 114,327 +0.03(+0.52%)
Apr 08, 2005 5.169 5.207 5.126 5.169 101,624 -0.02(-0.37%)
Apr 07, 2005 5.196 5.200 5.161 5.188 127,289 -0.02(-0.44%)
Apr 06, 2005 5.211 5.246 5.207 5.211 104,216 -0.01(-0.15%)
Apr 05, 2005 5.211 5.238 5.200 5.219 113,549 +0.00(+0.07%)
Apr 04, 2005 5.196 5.238 5.173 5.215 121,585 -0.00(-0.07%)
Apr 01, 2005 5.192 5.285 5.177 5.219 87,106 +0.07(+1.27%)
Mar 31, 2005 5.157 5.188 5.111 5.153 133,251 +0.00(+0.07%)
Mar 30, 2005 5.092 5.165 5.072 5.150 131,437 +0.07(+1.37%)
Mar 29, 2005 5.088 5.088 5.057 5.080 109,401 +0.00(+0.08%)
Mar 28, 2005 5.076 5.146 5.053 5.076 159,435 -0.00(-0.08%)
Mar 24, 2005 5.065 5.107 5.042 5.080 158,917 +0.01(+0.15%)
Mar 23, 2005 5.069 5.080 5.038 5.072 281,540 -0.01(-0.15%)
Mar 22, 2005 5.173 5.200 5.053 5.080 324,315 -0.10(-1.94%)
Mar 21, 2005 5.177 5.204 5.173 5.180 187,434 -0.02(-0.37%)
Mar 18, 2005 5.207 5.234 5.173 5.200 167,731 -0.04(-0.81%)
Mar 17, 2005 5.246 5.254 5.211 5.242 133,770 +0.00(+0.07%)
Mar 16, 2005 5.292 5.292 5.227 5.238 201,951 -0.07(-1.24%)
Mar 15, 2005 5.323 5.342 5.300 5.304 101,624 -0.02(-0.43%)
Mar 14, 2005 5.292 5.346 5.288 5.327 137,140 +0.03(+0.51%)
Mar 11, 2005 5.366 5.366 5.300 5.300 222,432 -0.07(-1.36%)
Mar 10, 2005 5.400 5.408 5.369 5.373 140,251 -0.01(-0.14%)
Mar 09, 2005 5.477 5.477 5.381 5.381 203,248 -0.08(-1.41%)
Mar 08, 2005 5.470 5.489 5.454 5.458 146,732 -0.01(-0.21%)
Mar 07, 2005 5.458 5.485 5.458 5.470 117,178 +0.00(+0.07%)
Mar 04, 2005 5.450 5.477 5.420 5.466 141,547 +0.05(+1.00%)
Mar 03, 2005 5.470 5.474 5.412 5.412 127,030 -0.05(-0.85%)
Mar 02, 2005 5.412 5.458 5.412 5.458 163,065 +0.04(+0.71%)
Mar 01, 2005 5.447 5.470 5.416 5.420 225,283 -0.03(-0.50%)
Feb 28, 2005 5.439 5.454 5.420 5.447 123,141 +0.01(+0.14%)
Feb 25, 2005 5.423 5.443 5.416 5.439 119,252 +0.03(+0.57%)
Feb 24, 2005 5.369 5.423 5.369 5.408 113,290 +0.02(+0.29%)
Feb 23, 2005 5.377 5.416 5.369 5.393 140,510 -0.00(-0.07%)
Feb 22, 2005 5.369 5.416 5.335 5.396 138,696 +0.01(+0.14%)
Feb 18, 2005 5.458 5.458 5.358 5.389 185,878 -0.05(-0.85%)
Feb 17, 2005 5.458 5.466 5.412 5.435 194,174 -0.01(-0.21%)
Feb 16, 2005 5.501 5.508 5.420 5.447 210,766 -0.02(-0.35%)
Feb 15, 2005 5.447 5.497 5.447 5.466 210,247 -0.02(-0.35%)
Feb 14, 2005 5.485 5.501 5.443 5.485 325,870 +0.02(+0.28%)
Feb 11, 2005 5.408 5.489 5.393 5.470 352,313 -0.01(-0.21%)
Feb 10, 2005 5.450 5.481 5.450 5.481 238,505 +0.02(+0.42%)
Feb 09, 2005 5.462 5.466 5.435 5.458 149,325 +0.01(+0.14%)
Feb 08, 2005 5.416 5.466 5.416 5.450 189,508 +0.02(+0.43%)
Feb 07, 2005 5.439 5.458 5.400 5.427 202,729 +0.03(+0.50%)
Feb 04, 2005 5.381 5.439 5.362 5.400 244,727 +0.02(+0.36%)
Feb 03, 2005 5.381 5.381 5.354 5.381 171,879 +0.00(+0.00%)
Feb 02, 2005 5.373 5.381 5.346 5.381 158,139 +0.03(+0.50%)
Feb 01, 2005 5.377 5.381 5.346 5.354 221,654 -0.02(-0.43%)
Jan 31, 2005 5.377 5.381 5.354 5.377 174,471 +0.00(+0.07%)
Jan 28, 2005 5.354 5.373 5.331 5.373 178,101 +0.02(+0.43%)
Jan 27, 2005 5.335 5.358 5.300 5.350 118,215 +0.01(+0.14%)
Jan 26, 2005 5.362 5.366 5.339 5.342 149,843 -0.02(-0.29%)
Jan 25, 2005 5.366 5.366 5.335 5.358 132,214 -0.01(-0.14%)
Jan 24, 2005 5.335 5.369 5.335 5.366 197,026 +0.00(+0.07%)
Jan 21, 2005 5.350 5.366 5.342 5.362 156,065 +0.01(+0.14%)
Jan 20, 2005 5.366 5.366 5.342 5.354 195,729 -0.01(-0.22%)
Jan 19, 2005 5.393 5.393 5.335 5.366 186,397 -0.00(-0.07%)
Jan 18, 2005 5.335 5.377 5.331 5.369 141,547 +0.03(+0.51%)
Jan 14, 2005 5.331 5.377 5.327 5.342 153,473 +0.00(+0.00%)
Jan 13, 2005 5.362 5.362 5.315 5.342 117,178 -0.01(-0.22%)
Jan 12, 2005 5.300 5.358 5.285 5.354 257,689 +0.04(+0.73%)
Jan 11, 2005 5.342 5.346 5.277 5.315 151,658 -0.01(-0.22%)
Jan 10, 2005 5.300 5.339 5.285 5.327 158,398 +0.03(+0.58%)
Jan 07, 2005 5.304 5.304 5.269 5.296 98,513 +0.01(+0.22%)
Jan 06, 2005 5.304 5.308 5.265 5.285 143,621 -0.01(-0.15%)
Jan 05, 2005 5.246 5.292 5.234 5.292 221,654 +0.03(+0.66%)
Jan 04, 2005 5.277 5.285 5.238 5.258 211,543 +0.00(+0.07%)
Jan 03, 2005 5.234 5.254 5.204 5.254 124,956 +0.03(+0.52%)
Dec 31, 2004 5.227 5.238 5.207 5.227 141,806 +0.03(+0.59%)
Dec 30, 2004 5.204 5.231 5.180 5.196 151,399 -0.01(-0.15%)
Dec 29, 2004 5.196 5.204 5.169 5.204 185,878 +0.03(+0.52%)
Dec 28, 2004 5.188 5.192 5.153 5.177 264,170 -0.11(-2.04%)
Dec 27, 2004 5.288 5.288 5.265 5.285 154,250 +0.01(+0.15%)
Dec 23, 2004 5.285 5.296 5.273 5.277 120,548 +0.00(+0.07%)
Dec 22, 2004 5.300 5.304 5.265 5.273 138,696 -0.02(-0.44%)
Dec 21, 2004 5.261 5.296 5.254 5.296 162,287 +0.03(+0.51%)
Dec 20, 2004 5.277 5.285 5.250 5.269 198,581 +0.01(+0.15%)
Dec 17, 2004 5.242 5.273 5.238 5.261 140,251 +0.00(+0.07%)
Dec 16, 2004 5.269 5.285 5.250 5.258 216,988 -0.02(-0.29%)
Dec 15, 2004 5.265 5.273 5.254 5.273 209,988 +0.01(+0.22%)
Dec 14, 2004 5.277 5.281 5.254 5.261 178,101 +0.00(+0.00%)
Dec 13, 2004 5.258 5.312 5.258 5.261 158,139 -0.07(-1.23%)
Dec 10, 2004 5.304 5.346 5.285 5.327 223,209 +0.03(+0.66%)
Dec 09, 2004 5.273 5.315 5.273 5.292 142,325 -0.00(-0.07%)
Dec 08, 2004 5.292 5.300 5.265 5.296 167,731 +0.02(+0.37%)
Dec 07, 2004 5.304 5.308 5.261 5.277 155,028 +0.00(+0.07%)
Dec 06, 2004 5.304 5.315 5.261 5.273 170,583 -0.00(-0.07%)
Dec 03, 2004 5.312 5.315 5.265 5.277 272,207 +0.00(+0.07%)
Dec 02, 2004 5.258 5.323 5.254 5.273 213,617 -0.01(-0.22%)
Dec 01, 2004 5.296 5.319 5.258 5.285 168,249 -0.01(-0.15%)
Nov 30, 2004 5.331 5.331 5.285 5.292 219,061 -0.02(-0.36%)
Nov 29, 2004 5.362 5.373 5.288 5.312 215,691 -0.05(-1.01%)
Nov 26, 2004 5.373 5.377 5.362 5.366 68,181 +0.00(+0.00%)
Nov 24, 2004 5.342 5.366 5.319 5.366 94,105 +0.03(+0.58%)
Nov 23, 2004 5.331 5.339 5.300 5.335 153,732 +0.01(+0.22%)
Nov 22, 2004 5.346 5.346 5.308 5.323 270,910 -0.01(-0.14%)
Nov 19, 2004 5.319 5.346 5.312 5.331 137,140 -0.01(-0.14%)
Nov 18, 2004 5.327 5.342 5.296 5.339 135,585 +0.00(+0.07%)
Nov 17, 2004 5.358 5.358 5.315 5.335 219,580 +0.00(+0.00%)
Nov 16, 2004 5.354 5.354 5.308 5.335 167,212 +0.02(+0.36%)
Nov 15, 2004 5.292 5.342 5.269 5.315 212,580 +0.02(+0.44%)
Nov 12, 2004 5.269 5.300 5.254 5.292 211,543 +0.03(+0.66%)
Nov 11, 2004 5.285 5.288 5.254 5.258 189,767 -0.02(-0.44%)
Nov 10, 2004 5.269 5.281 5.238 5.281 104,216 +0.00(+0.00%)
Nov 09, 2004 5.288 5.312 5.273 5.281 272,984 -0.01(-0.15%)
Nov 08, 2004 5.285 5.300 5.269 5.288 227,357 -0.02(-0.36%)
Nov 05, 2004 5.362 5.389 5.273 5.308 366,313 -0.12(-2.27%)
Nov 04, 2004 5.443 5.458 5.427 5.431 169,027 +0.00(+0.00%)
Nov 03, 2004 5.431 5.439 5.400 5.431 192,359 +0.01(+0.21%)
Nov 02, 2004 5.416 5.435 5.393 5.420 144,399 +0.02(+0.29%)
Nov 01, 2004 5.420 5.420 5.389 5.404 139,992 -0.00(-0.07%)
Oct 29, 2004 5.385 5.408 5.385 5.408 117,956 +0.03(+0.50%)
Oct 28, 2004 5.385 5.389 5.346 5.381 147,251 +0.01(+0.22%)
Oct 27, 2004 5.366 5.373 5.354 5.369 167,212 +0.00(+0.07%)
Oct 26, 2004 5.381 5.381 5.339 5.366 170,583 -0.00(-0.07%)
Oct 25, 2004 5.346 5.377 5.346 5.369 101,364 +0.01(+0.22%)
Oct 22, 2004 5.362 5.366 5.339 5.358 127,289 +0.01(+0.14%)
Oct 21, 2004 5.342 5.358 5.339 5.350 139,733 +0.02(+0.29%)
Oct 20, 2004 5.377 5.377 5.335 5.335 188,211 -0.00(-0.07%)
Oct 19, 2004 5.331 5.354 5.319 5.339 167,472 +0.01(+0.22%)
Oct 18, 2004 5.331 5.339 5.308 5.327 170,323 -0.00(-0.07%)
Oct 15, 2004 5.327 5.335 5.304 5.331 124,696 +0.01(+0.22%)
Oct 14, 2004 5.331 5.331 5.308 5.319 125,733 +0.00(+0.07%)
Oct 13, 2004 5.339 5.339 5.292 5.315 206,618 -0.03(-0.58%)
Oct 12, 2004 5.358 5.358 5.327 5.346 323,537 +0.02(+0.36%)
Oct 11, 2004 5.319 5.335 5.308 5.327 214,136 -0.01(-0.14%)
Oct 08, 2004 5.319 5.335 5.296 5.335 229,172 +0.03(+0.65%)
Oct 07, 2004 5.323 5.323 5.296 5.300 124,696 -0.01(-0.22%)
Oct 06, 2004 5.304 5.312 5.288 5.312 270,651 +0.01(+0.22%)
Oct 05, 2004 5.335 5.335 5.269 5.300 183,026 +0.02(+0.44%)
Oct 04, 2004 5.285 5.304 5.265 5.277 243,690 -0.01(-0.15%)
Oct 01, 2004 5.308 5.319 5.265 5.285 157,361 -0.03(-0.58%)
Sep 30, 2004 5.323 5.323 5.281 5.315 250,430 -0.01(-0.14%)
Sep 29, 2004 5.342 5.342 5.304 5.323 411,162 -0.01(-0.22%)
Sep 28, 2004 5.377 5.377 5.335 5.335 290,354 -0.02(-0.29%)
Sep 27, 2004 5.396 5.400 5.327 5.350 242,912 -0.02(-0.43%)
Sep 24, 2004 5.396 5.400 5.369 5.373 166,435 -0.00(-0.07%)
Sep 23, 2004 5.396 5.400 5.373 5.377 127,289 -0.00(-0.07%)
Sep 22, 2004 5.396 5.396 5.373 5.381 143,621 -0.01(-0.14%)
Sep 21, 2004 5.393 5.396 5.362 5.389 226,839 +0.00(+0.00%)
Sep 20, 2004 5.358 5.393 5.350 5.389 171,879 +0.03(+0.56%)
Sep 17, 2004 5.358 5.377 5.350 5.359 121,326 +0.00(+0.01%)
Sep 16, 2004 5.331 5.362 5.327 5.358 180,693 +0.01(+0.14%)
Sep 15, 2004 5.342 5.362 5.319 5.350 146,991 +0.00(+0.07%)
Sep 14, 2004 5.373 5.381 5.319 5.346 148,288 +0.01(+0.14%)
Sep 13, 2004 5.358 5.373 5.331 5.339 103,179 -0.03(-0.50%)
Sep 10, 2004 5.377 5.393 5.346 5.366 195,470 +0.02(+0.36%)
Sep 09, 2004 5.389 5.393 5.342 5.346 101,364 -0.02(-0.29%)
Sep 08, 2004 5.366 5.377 5.350 5.362 158,398 -0.02(-0.29%)
Sep 07, 2004 5.369 5.396 5.335 5.377 122,363 +0.03(+0.50%)
Sep 03, 2004 5.385 5.385 5.323 5.350 113,030 -0.03(-0.64%)
Sep 02, 2004 5.369 5.396 5.354 5.385 155,546 +0.02(+0.29%)
Sep 01, 2004 5.354 5.369 5.323 5.369 153,473 +0.05(+0.94%)
Aug 31, 2004 5.323 5.339 5.296 5.319 160,472 +0.01(+0.22%)
Aug 30, 2004 5.315 5.319 5.292 5.308 71,292 +0.02(+0.29%)
Aug 27, 2004 5.319 5.319 5.281 5.292 94,883 -0.02(-0.29%)
Aug 26, 2004 5.254 5.308 5.254 5.308 128,844 +0.03(+0.66%)
Aug 25, 2004 5.296 5.300 5.254 5.273 123,141 +0.01(+0.22%)
Aug 24, 2004 5.304 5.304 5.234 5.261 211,025 -0.01(-0.15%)
Aug 23, 2004 5.246 5.292 5.215 5.269 130,659 +0.00(+0.07%)
Aug 20, 2004 5.308 5.308 5.250 5.265 137,918 -0.02(-0.29%)
Aug 19, 2004 5.281 5.288 5.246 5.281 153,213 +0.03(+0.51%)
Aug 18, 2004 5.285 5.288 5.250 5.254 118,734 -0.02(-0.44%)
Aug 17, 2004 5.234 5.277 5.234 5.277 110,438 +0.00(+0.07%)
Aug 16, 2004 5.285 5.285 5.242 5.273 166,694 +0.00(+0.07%)
Aug 13, 2004 5.288 5.296 5.254 5.269 162,028 +0.01(+0.15%)
Aug 12, 2004 5.277 5.296 5.238 5.261 172,916 -0.02(-0.44%)
Aug 11, 2004 5.300 5.300 5.265 5.285 163,065 +0.01(+0.22%)
Aug 10, 2004 5.258 5.300 5.234 5.273 153,473 +0.02(+0.37%)
Aug 09, 2004 5.238 5.273 5.238 5.254 129,881 +0.01(+0.22%)
Aug 06, 2004 5.242 5.265 5.238 5.242 164,879 +0.01(+0.15%)
Aug 05, 2004 5.231 5.250 5.231 5.234 113,030 -0.01(-0.22%)
Aug 04, 2004 5.250 5.261 5.223 5.246 164,361 +0.01(+0.15%)
Aug 03, 2004 5.211 5.246 5.211 5.238 163,583 +0.02(+0.37%)
Aug 02, 2004 5.196 5.238 5.196 5.219 182,767 +0.01(+0.22%)
Jul 30, 2004 5.215 5.227 5.196 5.207 92,291 +0.01(+0.15%)
Jul 29, 2004 5.192 5.200 5.169 5.200 78,032 +0.02(+0.45%)
Jul 28, 2004 5.099 5.177 5.099 5.177 138,436 +0.02(+0.37%)
Jul 27, 2004 5.169 5.169 5.126 5.157 160,213 +0.01(+0.15%)
Jul 26, 2004 5.184 5.184 5.123 5.150 154,769 -0.02(-0.37%)
Jul 23, 2004 5.180 5.180 5.142 5.169 75,440 +0.02(+0.37%)
Jul 22, 2004 5.146 5.161 5.111 5.150 150,880 +0.02(+0.30%)
Jul 21, 2004 5.161 5.169 5.115 5.134 126,511 -0.03(-0.52%)
Jul 20, 2004 5.188 5.188 5.134 5.161 174,990 +0.01(+0.22%)
Jul 19, 2004 5.180 5.180 5.092 5.150 211,803 +0.01(+0.15%)
Jul 16, 2004 5.142 5.146 5.123 5.142 176,805 +0.01(+0.15%)
Jul 15, 2004 5.111 5.146 5.057 5.134 191,063 +0.01(+0.23%)
Jul 14, 2004 5.173 5.173 5.123 5.123 158,917 -0.04(-0.82%)
Jul 13, 2004 5.165 5.177 5.130 5.165 135,066 -0.02(-0.45%)
Jul 12, 2004 5.119 5.188 5.119 5.188 143,103 +0.05(+0.98%)
Jul 09, 2004 5.150 5.150 5.115 5.138 84,254 +0.00(+0.08%)
Jul 08, 2004 5.080 5.142 5.076 5.134 166,176 +0.02(+0.45%)
Jul 07, 2004 5.092 5.119 5.092 5.111 135,585 +0.00(+0.00%)
Jul 06, 2004 5.107 5.111 5.076 5.111 148,806 +0.00(+0.08%)
Jul 02, 2004 5.042 5.111 5.042 5.107 145,436 +0.08(+1.53%)
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.