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 30, 2010 5.306 5.317 5.222 5.306 122,519 +0.01(+0.15%)
Jul 29, 2010 5.290 5.298 5.266 5.298 171,701 +0.02(+0.32%)
Jul 28, 2010 5.310 5.310 5.234 5.281 221,145 -0.00(-0.02%)
Jul 27, 2010 5.349 5.351 5.182 5.282 239,987 -0.04(-0.82%)
Jul 26, 2010 5.329 5.337 5.274 5.325 177,973 +0.02(+0.30%)
Jul 23, 2010 5.337 5.341 5.282 5.310 160,281 -0.01(-0.22%)
Jul 22, 2010 5.286 5.321 5.286 5.321 155,541 +0.05(+0.91%)
Jul 21, 2010 5.246 5.274 5.230 5.274 181,056 +0.04(+0.84%)
Jul 20, 2010 5.178 5.230 5.174 5.230 134,130 +0.05(+0.92%)
Jul 19, 2010 5.214 5.214 5.174 5.182 137,914 -0.04(-0.84%)
Jul 16, 2010 5.226 5.230 5.158 5.226 160,742 +0.05(+0.92%)
Jul 15, 2010 5.142 5.178 5.138 5.178 185,781 +0.04(+0.85%)
Jul 14, 2010 5.186 5.186 5.130 5.134 159,595 -0.07(-1.41%)
Jul 13, 2010 5.218 5.246 5.174 5.208 215,014 -0.00(-0.07%)
Jul 12, 2010 5.211 5.219 5.191 5.211 127,779 -0.01(-0.15%)
Jul 09, 2010 5.219 5.227 5.195 5.219 97,415 +0.01(+0.15%)
Jul 08, 2010 5.215 5.227 5.183 5.211 171,882 +0.01(+0.23%)
Jul 07, 2010 5.175 5.223 5.168 5.199 191,070 +0.01(+0.15%)
Jul 06, 2010 5.191 5.207 5.171 5.191 96,794 +0.04(+0.77%)
Jul 02, 2010 5.152 5.203 5.132 5.152 168,937 -0.04(-0.84%)
Jul 01, 2010 5.168 5.211 5.136 5.195 213,251 -0.01(-0.23%)
Jun 30, 2010 5.183 5.207 5.179 5.207 293,762 +0.02(+0.46%)
Jun 29, 2010 5.179 5.191 5.140 5.183 278,813 +0.04(+0.69%)
Jun 25, 2010 5.148 5.156 5.041 5.148 295,505 +0.10(+1.88%)
Jun 24, 2010 5.009 5.053 4.994 5.053 170,229 +0.06(+1.19%)
Jun 23, 2010 4.977 5.029 4.973 4.993 183,979 +0.01(+0.24%)
Jun 22, 2010 4.985 5.001 4.965 4.981 176,482 -0.01(-0.16%)
Jun 21, 2010 4.997 5.001 4.968 4.989 144,257 +0.05(+0.96%)
Jun 18, 2010 4.942 4.997 4.930 4.942 131,925 -0.04(-0.72%)
Jun 17, 2010 4.973 4.989 4.954 4.977 196,049 +0.03(+0.56%)
Jun 16, 2010 4.954 4.989 4.938 4.950 172,616 +0.00(+0.08%)
Jun 15, 2010 5.005 5.009 4.930 4.946 140,581 -0.03(-0.64%)
Jun 14, 2010 4.934 4.977 4.918 4.977 84,543 +0.04(+0.88%)
Jun 11, 2010 4.930 4.934 4.902 4.934 168,250 +0.01(+0.14%)
Jun 10, 2010 4.911 4.947 4.911 4.927 190,351 +0.02(+0.48%)
Jun 09, 2010 4.927 4.943 4.895 4.903 191,932 +0.00(+0.00%)
Jun 08, 2010 4.888 4.903 4.872 4.903 113,185 +0.04(+0.81%)
Jun 07, 2010 4.852 4.927 4.852 4.864 171,260 +0.03(+0.65%)
Jun 04, 2010 4.832 4.872 4.813 4.832 126,393 +0.00(+0.00%)
Jun 03, 2010 4.895 4.895 4.781 4.832 169,185 -0.05(-1.05%)
Jun 02, 2010 4.872 4.888 4.836 4.884 144,261 +0.03(+0.57%)
Jun 01, 2010 4.876 4.876 4.817 4.856 100,976 -0.05(-0.96%)
May 28, 2010 4.903 4.903 4.832 4.903 191,871 +0.08(+1.72%)
May 27, 2010 4.884 4.884 4.817 4.821 145,266 -0.03(-0.65%)
May 26, 2010 4.888 4.892 4.840 4.852 2,790 -0.01(-0.24%)
May 25, 2010 4.821 4.864 4.809 4.864 142,477 -0.01(-0.24%)
May 24, 2010 4.825 4.876 4.806 4.876 154,201 +0.07(+1.48%)
May 21, 2010 4.730 4.805 4.730 4.805 159,032 +0.06(+1.25%)
May 20, 2010 4.734 4.746 4.710 4.746 304,262 -0.01(-0.17%)
May 19, 2010 4.836 4.836 4.750 4.754 261,929 -0.07(-1.39%)
May 18, 2010 4.848 4.888 4.813 4.821 118,134 -0.01(-0.16%)
May 17, 2010 4.860 4.868 4.823 4.828 86,419 -0.03(-0.57%)
May 14, 2010 4.856 4.889 4.797 4.856 276,581 -0.07(-1.36%)
May 13, 2010 4.911 4.927 4.911 4.923 150,083 +0.01(+0.24%)
May 12, 2010 4.935 4.935 4.880 4.911 194,292 +0.01(+0.14%)
May 11, 2010 4.856 4.920 4.842 4.905 155,105 +0.04(+0.81%)
May 10, 2010 4.850 4.873 4.826 4.865 191,320 +0.04(+0.81%)
May 07, 2010 4.897 4.897 4.783 4.826 242,090 -0.07(-1.52%)
May 06, 2010 4.881 4.901 4.732 4.901 199,115 +0.03(+0.56%)
May 05, 2010 4.885 4.944 4.838 4.873 149,729 -0.03(-0.56%)
May 04, 2010 4.881 4.924 4.881 4.901 142,949 +0.01(+0.16%)
May 03, 2010 4.846 4.893 4.842 4.893 139,092 +0.03(+0.65%)
Apr 30, 2010 4.842 4.861 4.838 4.861 136,424 +0.03(+0.65%)
Apr 29, 2010 4.826 4.842 4.818 4.830 86,468 -0.00(-0.08%)
Apr 28, 2010 4.822 4.834 4.814 4.834 180,773 +0.02(+0.49%)
Apr 27, 2010 4.810 4.814 4.779 4.810 205,541 +0.01(+0.16%)
Apr 26, 2010 4.795 4.818 4.783 4.803 225,933 +0.02(+0.41%)
Apr 23, 2010 4.756 4.783 4.756 4.783 260,054 +0.00(+0.00%)
Apr 22, 2010 4.763 4.783 4.736 4.783 166,293 +0.03(+0.66%)
Apr 21, 2010 4.728 4.759 4.728 4.752 269,737 +0.01(+0.17%)
Apr 20, 2010 4.716 4.744 4.716 4.744 204,645 +0.02(+0.36%)
Apr 19, 2010 4.736 4.736 4.716 4.727 219,638 -0.00(-0.03%)
Apr 16, 2010 4.740 4.748 4.724 4.728 192,274 -0.01(-0.25%)
Apr 15, 2010 4.740 4.752 4.728 4.740 220,233 -0.02(-0.33%)
Apr 14, 2010 4.744 4.763 4.732 4.756 190,004 +0.01(+0.17%)
Apr 13, 2010 4.756 4.763 4.740 4.748 180,952 -0.01(-0.11%)
Apr 12, 2010 4.749 4.753 4.729 4.753 194,373 +0.01(+0.25%)
Apr 09, 2010 4.749 4.749 4.733 4.741 121,707 +0.01(+0.25%)
Apr 08, 2010 4.726 4.748 4.726 4.729 139,096 +0.00(+0.00%)
Apr 07, 2010 4.745 4.745 4.710 4.729 124,344 -0.02(-0.33%)
Apr 06, 2010 4.733 4.764 4.733 4.745 204,445 -0.02(-0.41%)
Apr 05, 2010 4.772 4.772 4.753 4.764 219,290 -0.01(-0.16%)
Apr 01, 2010 4.761 4.772 4.772 4.772 159,274 +0.01(+0.25%)
Mar 31, 2010 4.757 4.761 4.729 4.761 324,337 +0.02(+0.41%)
Mar 30, 2010 4.768 4.768 4.726 4.741 260,635 -0.02(-0.41%)
Mar 29, 2010 4.733 4.768 4.733 4.761 186,897 +0.02(+0.33%)
Mar 26, 2010 4.764 4.764 4.741 4.745 222,468 -0.02(-0.49%)
Mar 25, 2010 4.776 4.776 4.753 4.768 213,350 +0.01(+0.25%)
Mar 24, 2010 4.788 4.788 4.757 4.757 205,243 -0.02(-0.33%)
Mar 23, 2010 4.768 4.780 4.764 4.772 142,467 +0.00(+0.08%)
Mar 22, 2010 4.733 4.772 4.733 4.768 255,962 +0.02(+0.33%)
Mar 19, 2010 4.745 4.772 4.745 4.753 207,438 -0.01(-0.25%)
Mar 18, 2010 4.784 4.788 4.761 4.764 171,569 -0.01(-0.24%)
Mar 17, 2010 4.780 4.788 4.761 4.776 312,326 +0.01(+0.29%)
Mar 16, 2010 4.780 4.780 4.749 4.763 229,254 -0.01(-0.12%)
Mar 15, 2010 4.764 4.768 4.757 4.768 238,242 +0.00(+0.00%)
Mar 12, 2010 4.768 4.768 4.749 4.768 127,024 +0.02(+0.49%)
Mar 11, 2010 4.741 4.753 4.737 4.745 153,854 +0.01(+0.30%)
Mar 10, 2010 4.738 4.758 4.723 4.731 211,972 -0.03(-0.54%)
Mar 09, 2010 4.742 4.765 4.734 4.756 203,818 +0.01(+0.22%)
Mar 08, 2010 4.750 4.758 4.731 4.746 283,866 -0.08(-1.69%)
Mar 05, 2010 4.727 4.828 4.681 4.828 327,954 +0.12(+2.47%)
Mar 04, 2010 4.715 4.734 4.707 4.711 215,075 +0.00(+0.00%)
Mar 03, 2010 4.727 4.746 4.707 4.711 281,646 -0.01(-0.16%)
Mar 02, 2010 4.750 4.762 4.719 4.719 266,559 +0.00(+0.00%)
Mar 01, 2010 4.719 4.758 4.711 4.719 198,936 +0.00(+0.00%)
Feb 26, 2010 4.715 4.723 4.692 4.719 217,595 +0.02(+0.41%)
Feb 25, 2010 4.665 4.703 4.665 4.700 113,526 -0.00(-0.08%)
Feb 24, 2010 4.641 4.707 4.641 4.703 186,113 +0.04(+0.83%)
Feb 23, 2010 4.634 4.707 4.634 4.665 264,483 +0.03(+0.75%)
Feb 22, 2010 4.641 4.649 4.618 4.630 159,434 +0.00(+0.08%)
Feb 19, 2010 4.618 4.638 4.599 4.626 236,509 +0.02(+0.34%)
Feb 18, 2010 4.626 4.649 4.599 4.610 118,730 -0.04(-0.83%)
Feb 17, 2010 4.649 4.659 4.641 4.649 218,361 +0.02(+0.33%)
Feb 16, 2010 4.583 4.653 4.579 4.634 228,679 +0.05(+1.19%)
Feb 12, 2010 4.560 4.579 4.579 4.579 264,859 +0.03(+0.60%)
Feb 11, 2010 4.575 4.579 4.552 4.552 254,399 -0.02(-0.51%)
Feb 10, 2010 4.618 4.618 4.552 4.575 173,167 -0.02(-0.49%)
Feb 09, 2010 4.594 4.621 4.575 4.598 149,641 +0.04(+0.93%)
Feb 08, 2010 4.548 4.579 4.548 4.556 209,472 +0.01(+0.25%)
Feb 05, 2010 4.625 4.625 4.478 4.544 357,571 -0.05(-1.17%)
Feb 04, 2010 4.648 4.648 4.598 4.598 174,951 -0.04(-0.83%)
Feb 03, 2010 4.667 4.667 4.629 4.637 144,876 -0.03(-0.66%)
Feb 02, 2010 4.648 4.667 4.617 4.667 130,223 +0.03(+0.67%)
Feb 01, 2010 4.633 4.637 4.606 4.637 217,405 +0.03(+0.59%)
Jan 29, 2010 4.633 4.633 4.583 4.610 160,552 +0.00(+0.08%)
Jan 28, 2010 4.617 4.623 4.586 4.606 225,022 -0.00(-0.08%)
Jan 27, 2010 4.629 4.629 4.590 4.610 236,991 -0.00(-0.03%)
Jan 26, 2010 4.656 4.656 4.598 4.611 174,878 -0.02(-0.47%)
Jan 25, 2010 4.633 4.656 4.610 4.633 151,015 +0.02(+0.50%)
Jan 22, 2010 4.637 4.640 4.610 4.610 264,012 -0.02(-0.42%)
Jan 21, 2010 4.629 4.656 4.625 4.629 307,819 +0.01(+0.16%)
Jan 20, 2010 4.625 4.643 4.617 4.621 131,564 -0.03(-0.58%)
Jan 19, 2010 4.598 4.648 4.598 4.648 152,604 +0.04(+0.84%)
Jan 15, 2010 4.610 4.610 4.610 4.610 211,543 +0.00(+0.08%)
Jan 14, 2010 4.617 4.617 4.571 4.606 183,638 -0.01(-0.17%)
Jan 13, 2010 4.610 4.617 4.567 4.613 204,694 +0.02(+0.42%)
Jan 12, 2010 4.579 4.598 4.548 4.594 253,601 -0.01(-0.25%)
Jan 11, 2010 4.613 4.613 4.571 4.606 224,848 +0.03(+0.76%)
Jan 08, 2010 4.571 4.583 4.559 4.571 124,963 -0.00(-0.08%)
Jan 07, 2010 4.532 4.575 4.532 4.575 182,347 +0.02(+0.51%)
Jan 06, 2010 4.552 4.581 4.517 4.552 338,413 -0.02(-0.34%)
Jan 05, 2010 4.525 4.567 4.525 4.567 151,049 +0.02(+0.42%)
Jan 04, 2010 4.590 4.590 4.529 4.548 214,595 -0.04(-0.84%)
Dec 31, 2009 4.579 4.586 4.586 4.586 105,253 +0.00(+0.00%)
Dec 30, 2009 4.517 4.590 4.517 4.586 265,946 +0.04(+0.85%)
Dec 29, 2009 4.602 4.602 4.505 4.548 213,682 -0.13(-2.72%)
Dec 28, 2009 4.652 4.691 4.652 4.675 258,563 +0.01(+0.17%)
Dec 24, 2009 4.667 4.679 4.644 4.667 94,663 +0.02(+0.42%)
Dec 23, 2009 4.633 4.664 4.633 4.648 137,498 +0.00(+0.00%)
Dec 22, 2009 4.637 4.648 4.629 4.648 170,876 +0.03(+0.58%)
Dec 21, 2009 4.694 4.694 4.621 4.621 222,504 -0.06(-1.24%)
Dec 18, 2009 4.683 4.683 4.621 4.679 191,620 +0.06(+1.25%)
Dec 17, 2009 4.563 4.621 4.559 4.621 183,618 +0.00(+0.08%)
Dec 16, 2009 4.602 4.621 4.579 4.617 108,750 +0.00(+0.09%)
Dec 15, 2009 4.594 4.621 4.579 4.613 179,646 +0.00(+0.08%)
Dec 14, 2009 4.606 4.621 4.606 4.610 140,554 -0.01(-0.25%)
Dec 11, 2009 4.652 4.652 4.590 4.621 151,901 -0.04(-0.91%)
Dec 10, 2009 4.664 4.675 4.640 4.664 89,131 +0.02(+0.33%)
Dec 09, 2009 4.667 4.675 4.623 4.648 169,305 -0.03(-0.74%)
Dec 08, 2009 4.602 4.683 4.602 4.683 244,631 +0.04(+0.91%)
Dec 07, 2009 4.633 4.652 4.620 4.640 121,552 +0.00(+0.08%)
Dec 04, 2009 4.694 4.694 4.629 4.637 198,988 -0.03(-0.66%)
Dec 03, 2009 4.702 4.706 4.664 4.667 140,409 -0.02(-0.39%)
Dec 02, 2009 4.702 4.702 4.660 4.686 122,832 -0.02(-0.35%)
Dec 01, 2009 4.725 4.733 4.702 4.702 176,646 -0.00(-0.08%)
Nov 30, 2009 4.725 4.725 4.656 4.706 181,665 +0.02(+0.41%)
Nov 27, 2009 4.644 4.698 4.644 4.687 78,680 +0.01(+0.25%)
Nov 25, 2009 4.644 4.675 4.644 4.675 241,341 +0.04(+0.92%)
Nov 24, 2009 4.606 4.664 4.594 4.633 308,024 +0.02(+0.50%)
Nov 23, 2009 4.606 4.610 4.579 4.610 237,235 +0.04(+0.84%)
Nov 20, 2009 4.548 4.571 4.548 4.571 133,998 +0.05(+1.02%)
Nov 19, 2009 4.586 4.586 4.513 4.525 388,564 -0.05(-1.10%)
Nov 18, 2009 4.509 4.590 4.509 4.575 309,356 +0.07(+1.54%)
Nov 17, 2009 4.494 4.509 4.490 4.505 429,042 +0.03(+0.60%)
Nov 16, 2009 4.490 4.490 4.467 4.478 267,976 +0.02(+0.35%)
Nov 13, 2009 4.459 4.494 4.459 4.463 229,239 +0.01(+0.26%)
Nov 12, 2009 4.482 4.482 4.448 4.451 317,582 -0.02(-0.35%)
Nov 11, 2009 4.494 4.494 4.436 4.467 299,334 -0.02(-0.34%)
Nov 10, 2009 4.482 4.498 4.463 4.482 248,439 -0.02(-0.51%)
Nov 09, 2009 4.517 4.532 4.494 4.505 449,875 -0.02(-0.43%)
Nov 06, 2009 4.536 4.536 4.505 4.525 150,776 +0.00(+0.09%)
Nov 05, 2009 4.536 4.536 4.509 4.521 179,708 -0.01(-0.17%)
Nov 04, 2009 4.552 4.552 4.505 4.529 267,123 -0.01(-0.25%)
Nov 03, 2009 4.548 4.552 4.505 4.540 216,326 -0.01(-0.17%)
Nov 02, 2009 4.571 4.578 4.525 4.548 216,072 -0.00(-0.08%)
Oct 30, 2009 4.579 4.598 4.494 4.552 198,573 -0.03(-0.59%)
Oct 29, 2009 4.571 4.610 4.571 4.579 215,448 +0.04(+0.85%)
Oct 28, 2009 4.594 4.660 4.513 4.540 331,999 -0.09(-1.92%)
Oct 27, 2009 4.610 4.629 4.610 4.629 144,347 +0.03(+0.76%)
Oct 26, 2009 4.702 4.702 4.590 4.594 335,994 -0.11(-2.30%)
Oct 23, 2009 4.660 4.702 4.648 4.702 190,285 +0.03(+0.74%)
Oct 22, 2009 4.675 4.710 4.664 4.667 164,322 +0.02(+0.42%)
Oct 21, 2009 4.698 4.698 4.648 4.648 121,935 -0.04(-0.90%)
Oct 20, 2009 4.687 4.698 4.686 4.691 130,299 -0.01(-0.25%)
Oct 19, 2009 4.691 4.702 4.633 4.702 207,442 +0.04(+0.91%)
Oct 16, 2009 4.691 4.691 4.637 4.660 147,422 -0.03(-0.74%)
Oct 15, 2009 4.702 4.702 4.637 4.694 176,846 -0.01(-0.25%)
Oct 14, 2009 4.725 4.725 4.675 4.706 173,328 +0.02(+0.33%)
Oct 13, 2009 4.745 4.747 4.683 4.691 193,433 -0.10(-2.17%)
Oct 12, 2009 4.746 4.795 4.741 4.795 147,341 +0.01(+0.16%)
Oct 09, 2009 4.810 4.823 4.764 4.787 143,022 -0.05(-0.96%)
Oct 08, 2009 4.833 4.833 4.795 4.833 216,207 +0.03(+0.56%)
Oct 07, 2009 4.802 4.818 4.795 4.806 122,303 -0.01(-0.24%)
Oct 06, 2009 4.829 4.833 4.799 4.818 137,508 +0.01(+0.22%)
Oct 05, 2009 4.829 4.829 4.799 4.807 90,644 -0.01(-0.14%)
Oct 02, 2009 4.802 4.826 4.800 4.814 141,581 +0.01(+0.24%)
Oct 01, 2009 4.818 4.822 4.791 4.802 227,355 -0.02(-0.32%)
Sep 30, 2009 4.802 4.818 4.772 4.818 264,476 +0.02(+0.32%)
Sep 29, 2009 4.799 4.802 4.775 4.802 224,775 +0.02(+0.48%)
Sep 28, 2009 4.822 4.837 4.775 4.779 209,775 -0.04(-0.88%)
Sep 25, 2009 4.802 4.829 4.783 4.822 162,559 +0.04(+0.80%)
Sep 24, 2009 4.814 4.826 4.775 4.783 165,346 -0.01(-0.11%)
Sep 23, 2009 4.783 4.822 4.756 4.789 285,864 -0.03(-0.53%)
Sep 22, 2009 4.829 4.837 4.772 4.814 173,523 +0.01(+0.24%)
Sep 21, 2009 4.795 4.802 4.775 4.802 177,619 +0.02(+0.40%)
Sep 18, 2009 4.822 4.822 4.732 4.783 250,085 -0.02(-0.40%)
Sep 17, 2009 4.775 4.802 4.756 4.802 146,984 +0.06(+1.26%)
Sep 16, 2009 4.752 4.791 4.721 4.743 193,567 +0.01(+0.12%)
Sep 15, 2009 4.714 4.737 4.706 4.737 191,112 +0.02(+0.33%)
Sep 14, 2009 4.733 4.737 4.691 4.721 153,299 +0.02(+0.41%)
Sep 11, 2009 4.729 4.748 4.667 4.702 152,016 -0.00(-0.08%)
Sep 10, 2009 4.714 4.733 4.683 4.706 102,847 +0.02(+0.41%)
Sep 09, 2009 4.698 4.698 4.683 4.687 113,217 -0.01(-0.25%)
Sep 08, 2009 4.691 4.718 4.687 4.698 118,985 +0.00(+0.00%)
Sep 04, 2009 4.706 4.706 4.667 4.698 106,150 +0.03(+0.58%)
Sep 03, 2009 4.629 4.683 4.625 4.671 143,212 +0.02(+0.33%)
Sep 02, 2009 4.644 4.667 4.618 4.656 175,265 -0.00(-0.08%)
Sep 01, 2009 4.648 4.667 4.632 4.660 242,272 +0.04(+0.83%)
Aug 31, 2009 4.556 4.656 4.556 4.621 323,542 +0.08(+1.70%)
Aug 28, 2009 4.559 4.563 4.521 4.544 225,556 -0.02(-0.34%)
Aug 27, 2009 4.590 4.610 4.536 4.559 268,121 -0.05(-1.01%)
Aug 26, 2009 4.579 4.648 4.579 4.606 176,576 +0.00(+0.08%)
Aug 25, 2009 4.629 4.629 4.575 4.602 151,816 -0.02(-0.50%)
Aug 24, 2009 4.621 4.625 4.571 4.625 178,243 +0.00(+0.00%)
Aug 21, 2009 4.621 4.625 4.586 4.625 158,289 -0.00(-0.08%)
Aug 20, 2009 4.586 4.629 4.563 4.629 253,878 +0.05(+1.10%)
Aug 19, 2009 4.552 4.594 4.526 4.579 188,862 +0.03(+0.59%)
Aug 18, 2009 4.521 4.552 4.503 4.552 144,368 +0.07(+1.55%)
Aug 17, 2009 4.529 4.529 4.455 4.482 176,773 -0.05(-1.02%)
Aug 14, 2009 4.521 4.586 4.517 4.529 214,424 -0.02(-0.51%)
Aug 13, 2009 4.552 4.556 4.498 4.552 165,862 -0.02(-0.42%)
Aug 12, 2009 4.575 4.598 4.537 4.571 224,174 -0.05(-1.17%)
Aug 11, 2009 4.606 4.625 4.571 4.625 166,847 +0.01(+0.17%)
Aug 10, 2009 4.540 4.617 4.532 4.617 157,361 +0.09(+2.05%)
Aug 07, 2009 4.552 4.571 4.513 4.525 107,677 -0.03(-0.59%)
Aug 06, 2009 4.583 4.586 4.521 4.552 113,090 +0.00(+0.00%)
Aug 05, 2009 4.532 4.640 4.513 4.552 145,718 -0.02(-0.34%)
Aug 04, 2009 4.567 4.567 4.498 4.567 183,848 +0.04(+0.94%)
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.