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 (%)
Jul 31, 2008 4.430 4.449 4.403 4.445 112,502 +0.01(+0.17%)
Jul 30, 2008 4.426 4.461 4.395 4.437 143,251 +0.02(+0.35%)
Jul 29, 2008 4.422 4.426 4.383 4.422 153,089 +0.04(+0.88%)
Jul 28, 2008 4.403 4.414 4.360 4.383 223,484 +0.00(+0.09%)
Jul 25, 2008 4.380 4.410 4.360 4.380 134,419 +0.00(+0.09%)
Jul 24, 2008 4.353 4.399 4.349 4.376 138,729 -0.02(-0.35%)
Jul 23, 2008 4.368 4.434 4.355 4.391 188,179 +0.04(+0.98%)
Jul 22, 2008 4.329 4.360 4.329 4.349 209,655 +0.01(+0.18%)
Jul 21, 2008 4.306 4.360 4.287 4.341 187,492 +0.01(+0.27%)
Jul 18, 2008 4.441 4.441 4.322 4.329 208,789 -0.05(-1.23%)
Jul 17, 2008 4.333 4.395 4.302 4.383 221,620 +0.05(+1.16%)
Jul 16, 2008 4.341 4.349 4.291 4.333 210,995 +0.03(+0.65%)
Jul 15, 2008 4.302 4.329 4.268 4.306 389,852 -0.09(-2.12%)
Jul 14, 2008 4.441 4.457 4.383 4.399 235,423 -0.06(-1.30%)
Jul 11, 2008 4.414 4.472 4.414 4.457 223,992 -0.03(-0.77%)
Jul 10, 2008 4.491 4.545 4.488 4.491 296,600 -0.04(-0.94%)
Jul 09, 2008 4.449 4.534 4.449 4.534 438,916 +0.08(+1.73%)
Jul 08, 2008 4.403 4.464 4.403 4.457 206,200 +0.02(+0.43%)
Jul 07, 2008 4.453 4.513 4.422 4.437 363,276 -0.02(-0.52%)
Jul 04, 2008 4.499 4.499 4.445 4.461 241,218 +0.00(+0.00%)
Jul 03, 2008 4.499 4.499 4.445 4.461 241,218 -0.01(-0.17%)
Jul 02, 2008 4.495 4.503 4.444 4.468 380,105 -0.03(-0.60%)
Jul 01, 2008 4.484 4.534 4.484 4.495 167,148 -0.01(-0.26%)
Jun 30, 2008 4.538 4.557 4.507 4.507 278,961 -0.05(-1.10%)
Jun 27, 2008 4.534 4.588 4.534 4.557 88,287 +0.00(+0.08%)
Jun 26, 2008 4.549 4.627 4.549 4.553 210,290 -0.06(-1.26%)
Jun 25, 2008 4.611 4.665 4.603 4.611 158,640 +0.02(+0.42%)
Jun 24, 2008 4.584 4.621 4.578 4.592 107,298 -0.01(-0.25%)
Jun 23, 2008 4.553 4.607 4.553 4.603 172,093 +0.05(+1.10%)
Jun 20, 2008 4.495 4.576 4.495 4.553 113,088 +0.02(+0.43%)
Jun 19, 2008 4.515 4.553 4.503 4.534 180,103 +0.00(+0.09%)
Jun 18, 2008 4.538 4.592 4.522 4.530 191,429 -0.04(-0.93%)
Jun 17, 2008 4.592 4.596 4.530 4.573 81,691 -0.03(-0.75%)
Jun 16, 2008 4.596 4.619 4.573 4.607 102,027 +0.00(+0.08%)
Jun 13, 2008 4.627 4.630 4.499 4.603 75,984 -0.01(-0.17%)
Jun 12, 2008 4.264 4.625 4.264 4.611 174,760 -0.02(-0.33%)
Jun 11, 2008 4.654 4.681 4.615 4.627 133,232 -0.02(-0.50%)
Jun 10, 2008 4.684 4.704 4.646 4.650 180,059 -0.06(-1.23%)
Jun 09, 2008 4.723 4.739 4.708 4.708 177,102 -0.02(-0.41%)
Jun 06, 2008 4.731 4.742 4.713 4.727 88,292 -0.02(-0.41%)
Jun 05, 2008 4.777 4.781 4.727 4.746 208,841 -0.02(-0.32%)
Jun 04, 2008 4.735 4.765 4.731 4.762 125,584 +0.00(+0.08%)
Jun 03, 2008 4.735 4.758 4.735 4.758 114,511 +0.01(+0.16%)
Jun 02, 2008 4.738 4.754 4.711 4.750 143,692 -0.00(-0.08%)
May 30, 2008 4.781 4.785 4.704 4.754 128,640 -0.02(-0.40%)
May 29, 2008 4.800 4.808 4.754 4.773 169,499 -0.03(-0.56%)
May 28, 2008 4.800 4.823 4.792 4.800 143,840 -0.00(-0.08%)
May 27, 2008 4.765 4.819 4.765 4.804 166,718 +0.05(+0.97%)
May 26, 2008 4.796 4.796 4.750 4.758 0 +0.00(+0.00%)
May 23, 2008 4.796 4.796 4.750 4.758 116,581 -0.03(-0.56%)
May 22, 2008 4.773 4.785 4.750 4.785 90,518 +0.00(+0.08%)
May 21, 2008 4.785 4.789 4.758 4.781 130,708 +0.00(+0.08%)
May 20, 2008 4.742 4.777 4.731 4.777 125,108 +0.02(+0.32%)
May 19, 2008 4.765 4.786 4.758 4.762 121,168 +0.00(+0.00%)
May 16, 2008 4.742 4.762 4.731 4.762 130,488 +0.03(+0.73%)
May 15, 2008 4.727 4.727 4.684 4.727 99,049 +0.00(+0.00%)
May 14, 2008 4.781 4.785 4.727 4.727 182,215 -0.03(-0.65%)
May 13, 2008 4.742 4.762 4.727 4.758 127,103 -0.02(-0.32%)
May 12, 2008 4.769 4.796 4.765 4.773 216,331 +0.00(+0.00%)
May 09, 2008 4.765 4.777 4.746 4.773 56,125 +0.02(+0.41%)
May 08, 2008 4.723 4.762 4.723 4.754 103,025 +0.01(+0.24%)
May 07, 2008 4.742 4.753 4.711 4.742 168,019 -0.02(-0.49%)
May 06, 2008 4.758 4.769 4.727 4.765 113,676 +0.01(+0.16%)
May 05, 2008 4.762 4.773 4.715 4.758 171,238 -0.01(-0.16%)
May 02, 2008 4.773 4.773 4.746 4.765 120,956 +0.00(+0.00%)
May 01, 2008 4.727 4.777 4.723 4.765 150,666 +0.02(+0.41%)
Apr 30, 2008 4.781 4.804 4.723 4.746 206,016 +0.05(+0.99%)
Apr 29, 2008 4.735 4.735 4.677 4.700 382,795 -0.02(-0.33%)
Apr 28, 2008 4.773 4.870 4.715 4.715 346,042 -0.05(-1.13%)
Apr 25, 2008 4.804 4.819 4.758 4.769 151,443 -0.04(-0.80%)
Apr 24, 2008 4.781 4.808 4.746 4.808 157,365 +0.05(+1.05%)
Apr 23, 2008 4.711 4.796 4.711 4.758 190,869 +0.01(+0.24%)
Apr 22, 2008 4.696 4.771 4.696 4.746 134,033 +0.05(+0.99%)
Apr 21, 2008 4.630 4.746 4.618 4.700 216,663 +0.06(+1.25%)
Apr 18, 2008 4.638 4.665 4.638 4.642 236,708 -0.00(-0.08%)
Apr 17, 2008 4.677 4.681 4.630 4.646 239,352 -0.05(-0.99%)
Apr 16, 2008 4.719 4.719 4.669 4.692 129,062 -0.01(-0.16%)
Apr 15, 2008 4.711 4.719 4.673 4.700 133,639 -0.03(-0.65%)
Apr 14, 2008 4.731 4.751 4.715 4.731 143,925 -0.02(-0.33%)
Apr 11, 2008 4.688 4.885 4.688 4.746 406,498 -0.01(-0.24%)
Apr 10, 2008 4.719 4.777 4.704 4.758 322,225 +0.04(+0.82%)
Apr 09, 2008 4.661 4.823 4.623 4.719 746,890 +0.09(+1.92%)
Apr 08, 2008 4.611 4.630 4.576 4.630 120,430 +0.02(+0.33%)
Apr 07, 2008 4.600 4.657 4.588 4.615 132,688 +0.02(+0.34%)
Apr 04, 2008 4.584 4.600 4.569 4.600 75,414 +0.03(+0.68%)
Apr 03, 2008 4.553 4.600 4.530 4.569 105,476 -0.01(-0.25%)
Apr 02, 2008 4.569 4.596 4.545 4.580 89,150 +0.01(+0.25%)
Apr 01, 2008 4.557 4.576 4.522 4.569 177,263 +0.02(+0.42%)
Mar 31, 2008 4.484 4.549 4.480 4.549 305,027 +0.05(+1.11%)
Mar 28, 2008 4.553 4.561 4.499 4.499 167,933 -0.05(-1.19%)
Mar 27, 2008 4.511 4.565 4.500 4.553 169,055 +0.04(+0.85%)
Mar 26, 2008 4.484 4.545 4.484 4.515 179,336 +0.02(+0.43%)
Mar 25, 2008 4.515 4.534 4.484 4.495 179,855 +0.00(+0.00%)
Mar 24, 2008 4.488 4.522 4.480 4.495 157,308 +0.00(+0.00%)
Mar 21, 2008 4.472 4.515 4.430 4.495 149,798 +0.00(+0.00%)
Mar 20, 2008 4.472 4.515 4.430 4.495 149,798 +0.02(+0.52%)
Mar 19, 2008 4.422 4.476 4.418 4.472 137,353 +0.05(+1.22%)
Mar 18, 2008 4.418 4.472 4.399 4.418 195,927 +0.02(+0.35%)
Mar 17, 2008 4.445 4.445 4.341 4.403 230,909 -0.07(-1.64%)
Mar 14, 2008 4.507 4.513 4.472 4.476 87,335 -0.04(-0.94%)
Mar 13, 2008 4.464 4.518 4.453 4.518 153,161 +0.01(+0.26%)
Mar 12, 2008 4.542 4.542 4.461 4.507 126,209 -0.02(-0.34%)
Mar 11, 2008 4.495 4.534 4.491 4.522 148,756 -0.00(-0.09%)
Mar 10, 2008 4.495 4.534 4.472 4.526 173,894 -0.00(-0.09%)
Mar 07, 2008 4.507 4.549 4.507 4.530 143,427 -0.01(-0.25%)
Mar 06, 2008 4.600 4.642 4.538 4.542 196,700 -0.09(-1.92%)
Mar 05, 2008 4.657 4.692 4.630 4.630 88,357 -0.04(-0.83%)
Mar 04, 2008 4.634 4.688 4.634 4.669 185,297 +0.02(+0.33%)
Mar 03, 2008 4.650 4.688 4.650 4.654 113,479 -0.01(-0.17%)
Feb 29, 2008 4.681 4.692 4.615 4.661 124,395 -0.02(-0.33%)
Feb 28, 2008 4.611 4.677 4.611 4.677 68,417 +0.05(+1.00%)
Feb 27, 2008 4.615 4.688 4.611 4.630 119,730 -0.02(-0.46%)
Feb 26, 2008 4.677 4.684 4.634 4.652 150,311 -0.01(-0.21%)
Feb 25, 2008 4.561 4.669 4.553 4.661 192,294 +0.09(+2.03%)
Feb 22, 2008 4.542 4.569 4.530 4.569 124,913 +0.02(+0.34%)
Feb 21, 2008 4.553 4.569 4.495 4.553 128,171 +0.00(+0.00%)
Feb 20, 2008 4.561 4.576 4.507 4.553 223,911 -0.03(-0.59%)
Feb 19, 2008 4.518 4.580 4.518 4.580 178,963 +0.03(+0.68%)
Feb 18, 2008 4.522 4.549 4.441 4.549 0 +0.00(+0.00%)
Feb 15, 2008 4.522 4.549 4.441 4.549 283,950 -0.02(-0.34%)
Feb 14, 2008 4.669 4.669 4.545 4.565 291,810 -0.13(-2.67%)
Feb 13, 2008 4.688 4.715 4.673 4.690 114,806 -0.03(-0.69%)
Feb 12, 2008 4.769 4.774 4.711 4.723 214,589 -0.08(-1.69%)
Feb 11, 2008 4.773 4.831 4.738 4.804 103,066 +0.05(+0.97%)
Feb 08, 2008 4.792 4.792 4.746 4.758 72,304 -0.02(-0.40%)
Feb 07, 2008 4.785 4.823 4.777 4.777 103,403 -0.03(-0.72%)
Feb 06, 2008 4.823 4.839 4.804 4.812 80,079 +0.00(+0.08%)
Feb 05, 2008 4.862 4.862 4.808 4.808 141,694 -0.03(-0.72%)
Feb 04, 2008 4.804 4.854 4.804 4.843 137,094 +0.02(+0.48%)
Feb 01, 2008 4.854 4.854 4.808 4.819 133,206 -0.02(-0.40%)
Jan 31, 2008 4.781 4.839 4.769 4.839 100,034 +0.05(+1.05%)
Jan 30, 2008 4.804 4.816 4.785 4.789 148,056 -0.01(-0.24%)
Jan 29, 2008 4.843 4.846 4.773 4.800 245,680 +0.00(+0.00%)
Jan 28, 2008 4.758 4.839 4.758 4.800 200,587 +0.00(+0.08%)
Jan 25, 2008 4.893 4.893 4.777 4.796 165,342 -0.07(-1.35%)
Jan 24, 2008 4.754 4.862 4.754 4.862 270,560 +0.08(+1.78%)
Jan 23, 2008 4.700 4.804 4.696 4.777 209,761 +0.07(+1.48%)
Jan 22, 2008 4.673 4.727 4.619 4.708 182,446 -0.02(-0.49%)
Jan 21, 2008 4.812 4.816 4.731 4.731 0 +0.00(+0.00%)
Jan 18, 2008 4.812 4.816 4.731 4.731 122,063 -0.05(-1.13%)
Jan 17, 2008 4.800 4.800 4.769 4.785 177,004 +0.01(+0.24%)
Jan 16, 2008 4.762 4.816 4.762 4.773 141,240 -0.05(-0.96%)
Jan 15, 2008 4.731 4.823 4.731 4.819 107,511 +0.07(+1.54%)
Jan 14, 2008 4.765 4.792 4.742 4.746 112,046 -0.01(-0.16%)
Jan 11, 2008 4.746 4.800 4.746 4.754 150,583 -0.00(-0.00%)
Jan 10, 2008 4.758 4.796 4.742 4.754 129,578 -0.00(-0.08%)
Jan 09, 2008 4.750 4.792 4.719 4.758 120,767 +0.02(+0.49%)
Jan 08, 2008 4.746 4.758 4.722 4.735 133,489 +0.02(+0.33%)
Jan 07, 2008 4.711 4.769 4.708 4.719 131,739 +0.00(+0.00%)
Jan 04, 2008 4.700 4.738 4.696 4.719 216,137 +0.01(+0.25%)
Jan 03, 2008 4.623 4.708 4.623 4.708 219,765 +0.10(+2.09%)
Jan 02, 2008 4.573 4.611 4.545 4.611 195,922 +0.07(+1.53%)
Jan 01, 2008 4.573 4.573 4.509 4.542 0 +0.00(+0.00%)
Dec 31, 2007 4.573 4.573 4.509 4.542 371,188 +0.05(+1.03%)
Dec 28, 2007 4.511 4.515 4.488 4.495 291,696 +0.00(+0.09%)
Dec 27, 2007 4.437 4.553 4.437 4.491 429,363 -0.00(-0.09%)
Dec 26, 2007 4.669 4.669 4.484 4.495 372,157 -0.04(-0.85%)
Dec 24, 2007 4.669 4.727 4.526 4.534 147,460 -0.02(-0.42%)
Dec 21, 2007 4.549 4.607 4.522 4.553 229,094 +0.02(+0.43%)
Dec 20, 2007 4.534 4.567 4.522 4.534 325,501 +0.00(+0.00%)
Dec 19, 2007 4.569 4.569 4.507 4.534 251,641 +0.01(+0.26%)
Dec 18, 2007 4.503 4.545 4.495 4.522 296,216 +0.01(+0.26%)
Dec 17, 2007 4.553 4.569 4.495 4.511 292,329 -0.06(-1.35%)
Dec 14, 2007 4.623 4.630 4.536 4.573 197,736 -0.05(-1.09%)
Dec 13, 2007 4.592 4.630 4.592 4.623 141,240 -0.00(-0.08%)
Dec 12, 2007 4.650 4.677 4.592 4.627 255,788 +0.02(+0.33%)
Dec 11, 2007 4.619 4.657 4.588 4.611 172,080 -0.03(-0.75%)
Dec 10, 2007 4.677 4.696 4.646 4.646 189,962 -0.04(-0.91%)
Dec 07, 2007 4.762 4.762 4.665 4.688 210,694 -0.04(-0.90%)
Dec 06, 2007 4.785 4.785 4.715 4.731 242,571 -0.07(-1.53%)
Dec 05, 2007 4.765 4.804 4.746 4.804 130,615 +0.04(+0.81%)
Dec 04, 2007 4.673 4.800 4.673 4.765 200,333 +0.02(+0.41%)
Dec 03, 2007 4.762 4.800 4.738 4.746 209,917 -0.04(-0.81%)
Nov 30, 2007 4.762 4.785 4.723 4.785 192,553 +0.07(+1.47%)
Nov 29, 2007 4.719 4.731 4.688 4.715 161,454 +0.00(+0.08%)
Nov 28, 2007 4.727 4.762 4.696 4.711 224,689 -0.02(-0.33%)
Nov 27, 2007 4.638 4.746 4.623 4.727 270,300 +0.10(+2.08%)
Nov 26, 2007 4.584 4.646 4.584 4.630 107,811 +0.00(+0.00%)
Nov 23, 2007 4.634 4.665 4.630 4.630 41,205 +0.00(+0.00%)
Nov 21, 2007 4.553 4.665 4.553 4.630 142,279 -0.01(-0.25%)
Nov 20, 2007 4.630 4.696 4.596 4.642 245,421 +0.01(+0.25%)
Nov 19, 2007 4.650 4.669 4.630 4.630 173,635 -0.01(-0.17%)
Nov 16, 2007 4.627 4.654 4.627 4.638 129,319 +0.01(+0.17%)
Nov 15, 2007 4.654 4.657 4.623 4.630 158,345 -0.01(-0.17%)
Nov 14, 2007 4.677 4.684 4.638 4.638 246,458 -0.03(-0.66%)
Nov 13, 2007 4.677 4.679 4.657 4.669 117,398 -0.02(-0.33%)
Nov 12, 2007 4.677 4.696 4.661 4.684 184,519 -0.00(-0.08%)
Nov 09, 2007 4.650 4.688 4.646 4.688 100,812 +0.03(+0.58%)
Nov 08, 2007 4.657 4.677 4.630 4.661 295,439 -0.01(-0.17%)
Nov 07, 2007 4.684 4.696 4.657 4.669 357,896 -0.04(-0.82%)
Nov 06, 2007 4.708 4.719 4.684 4.708 181,928 +0.00(+0.02%)
Nov 05, 2007 4.708 4.735 4.700 4.707 276,002 -0.01(-0.19%)
Nov 02, 2007 4.731 4.735 4.700 4.715 125,691 -0.01(-0.16%)
Nov 01, 2007 4.708 4.723 4.696 4.723 97,183 +0.00(+0.08%)
Oct 31, 2007 4.719 4.746 4.704 4.719 118,953 +0.00(+0.00%)
Oct 30, 2007 4.723 4.735 4.715 4.719 158,345 +0.01(+0.16%)
Oct 29, 2007 4.719 4.735 4.708 4.711 131,910 -0.02(-0.33%)
Oct 26, 2007 4.727 4.731 4.711 4.727 79,820 +0.01(+0.16%)
Oct 25, 2007 4.727 4.735 4.704 4.719 212,249 +0.00(+0.08%)
Oct 24, 2007 4.692 4.723 4.688 4.715 126,987 +0.03(+0.58%)
Oct 23, 2007 4.688 4.704 4.673 4.688 203,179 +0.01(+0.25%)
Oct 22, 2007 4.661 4.696 4.654 4.677 137,094 -0.00(-0.08%)
Oct 19, 2007 4.665 4.684 4.634 4.681 201,105 +0.02(+0.33%)
Oct 18, 2007 4.673 4.692 4.665 4.665 222,356 -0.00(-0.08%)
Oct 17, 2007 4.665 4.692 4.650 4.669 226,503 -0.02(-0.33%)
Oct 16, 2007 4.677 4.711 4.665 4.684 119,471 -0.01(-0.16%)
Oct 15, 2007 4.723 4.731 4.688 4.692 102,885 -0.03(-0.65%)
Oct 12, 2007 4.731 4.746 4.715 4.723 43,797 -0.01(-0.24%)
Oct 11, 2007 4.750 4.800 4.708 4.735 202,920 -0.05(-1.05%)
Oct 10, 2007 4.742 4.796 4.742 4.785 143,573 +0.02(+0.49%)
Oct 09, 2007 4.750 4.771 4.738 4.762 186,074 +0.02(+0.41%)
Oct 08, 2007 4.808 4.808 4.738 4.742 136,834 -0.05(-0.97%)
Oct 05, 2007 4.765 4.812 4.762 4.789 183,483 +0.03(+0.57%)
Oct 04, 2007 4.800 4.812 4.762 4.762 72,564 -0.02(-0.48%)
Oct 03, 2007 4.773 4.808 4.754 4.785 172,598 +0.01(+0.24%)
Oct 02, 2007 4.792 4.819 4.773 4.773 77,228 -0.03(-0.64%)
Oct 01, 2007 4.769 4.804 4.758 4.804 94,333 +0.04(+0.81%)
Sep 28, 2007 4.785 4.792 4.762 4.765 116,879 +0.00(+0.00%)
Sep 27, 2007 4.758 4.800 4.758 4.765 76,969 -0.00(-0.08%)
Sep 26, 2007 4.762 4.789 4.744 4.769 155,235 +0.00(+0.08%)
Sep 25, 2007 4.777 4.781 4.740 4.765 175,190 +0.00(+0.00%)
Sep 24, 2007 4.762 4.781 4.735 4.765 218,210 +0.00(+0.08%)
Sep 21, 2007 4.746 4.773 4.700 4.762 146,164 +0.02(+0.49%)
Sep 20, 2007 4.812 4.816 4.711 4.738 174,153 -0.05(-1.13%)
Sep 19, 2007 4.754 4.839 4.754 4.792 237,128 -0.03(-0.56%)
Sep 18, 2007 4.750 4.866 4.715 4.819 105,476 +0.12(+2.55%)
Sep 17, 2007 4.742 4.762 4.700 4.700 126,468 -0.04(-0.90%)
Sep 14, 2007 4.850 4.850 4.723 4.742 137,042 -0.07(-1.44%)
Sep 13, 2007 4.816 4.873 4.765 4.812 117,139 -0.00(-0.08%)
Sep 12, 2007 4.862 4.873 4.804 4.816 119,471 -0.03(-0.64%)
Sep 11, 2007 4.843 4.877 4.819 4.846 104,958 +0.04(+0.88%)
Sep 10, 2007 4.808 4.823 4.735 4.804 144,609 +0.05(+0.97%)
Sep 07, 2007 4.792 4.823 4.731 4.758 120,767 -0.01(-0.24%)
Sep 06, 2007 4.765 4.831 4.723 4.769 210,435 +0.00(+0.08%)
Sep 05, 2007 4.765 4.785 4.731 4.765 90,705 -0.02(-0.32%)
Sep 04, 2007 4.719 4.781 4.719 4.781 167,933 +0.03(+0.65%)
Aug 31, 2007 4.754 4.780 4.727 4.750 87,854 -0.01(-0.24%)
Aug 30, 2007 4.769 4.781 4.735 4.762 164,046 -0.02(-0.48%)
Aug 29, 2007 4.731 4.804 4.727 4.785 223,652 +0.02(+0.40%)
Aug 28, 2007 4.700 4.785 4.700 4.765 161,195 +0.02(+0.41%)
Aug 27, 2007 4.673 4.746 4.673 4.746 120,248 +0.05(+0.99%)
Aug 24, 2007 4.746 4.762 4.650 4.700 128,282 +0.02(+0.41%)
Aug 23, 2007 4.708 4.727 4.646 4.681 240,238 +0.04(+0.83%)
Aug 22, 2007 4.630 4.669 4.627 4.642 307,101 +0.03(+0.75%)
Aug 21, 2007 4.646 4.665 4.576 4.607 210,176 +0.01(+0.25%)
Aug 20, 2007 4.526 4.630 4.499 4.596 235,055 +0.08(+1.79%)
Aug 17, 2007 4.480 4.515 4.472 4.515 306,842 +0.03(+0.78%)
Aug 16, 2007 4.491 4.503 4.457 4.480 643,746 -0.03(-0.60%)
Aug 15, 2007 4.503 4.530 4.491 4.507 406,617 +0.01(+0.17%)
Aug 14, 2007 4.484 4.515 4.454 4.499 328,352 -0.03(-0.68%)
Aug 13, 2007 4.499 4.611 4.488 4.530 270,819 +0.00(+0.09%)
Aug 10, 2007 4.600 4.600 4.256 4.526 529,458 -0.09(-1.92%)
Aug 09, 2007 4.592 4.630 4.584 4.615 130,356 +0.00(+0.00%)
Aug 08, 2007 4.600 4.630 4.592 4.615 135,539 +0.01(+0.25%)
Aug 07, 2007 4.623 4.677 4.592 4.603 120,248 -0.02(-0.33%)
Aug 06, 2007 4.619 4.642 4.596 4.619 140,463 -0.00(-0.08%)
Aug 03, 2007 4.630 4.642 4.600 4.623 156,271 +0.02(+0.50%)
Aug 02, 2007 4.603 4.661 4.592 4.600 107,031 -0.00(-0.08%)
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.