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 (%)
May 30, 2008 82.88 82.95 82.86 82.91 1,970,043 +0.12(+0.14%)
May 29, 2008 82.74 82.82 82.54 82.79 439,505 -0.03(-0.04%)
May 28, 2008 82.91 82.93 82.81 82.82 413,684 -0.15(-0.18%)
May 27, 2008 83.03 83.07 82.92 82.97 501,529 -0.09(-0.11%)
May 26, 2008 82.96 83.14 82.96 83.06 0 +0.00(+0.00%)
May 23, 2008 82.96 83.14 82.96 83.06 554,980 +0.16(+0.19%)
May 22, 2008 82.99 83.00 82.86 82.90 433,668 -0.23(-0.28%)
May 21, 2008 83.14 83.24 83.10 83.13 900,081 -0.09(-0.11%)
May 20, 2008 83.10 83.23 83.10 83.22 462,525 +0.12(+0.14%)
May 19, 2008 83.07 83.11 82.97 83.10 371,051 +0.09(+0.11%)
May 16, 2008 82.89 83.09 82.89 83.01 417,149 +0.02(+0.02%)
May 15, 2008 82.89 83.04 82.89 82.99 657,005 +0.07(+0.08%)
May 14, 2008 83.02 83.02 82.81 82.92 573,926 -0.06(-0.07%)
May 13, 2008 83.01 83.08 82.91 82.98 557,010 -0.14(-0.17%)
May 12, 2008 83.21 83.30 83.12 83.12 569,702 -0.16(-0.19%)
May 09, 2008 83.34 83.35 83.24 83.28 506,402 +0.03(+0.04%)
May 08, 2008 83.25 83.31 83.14 83.25 1,319,884 +0.07(+0.08%)
May 07, 2008 83.02 83.18 83.02 83.18 861,490 +0.10(+0.12%)
May 06, 2008 83.11 83.18 82.99 83.08 893,351 +0.05(+0.06%)
May 05, 2008 83.00 83.06 82.94 83.03 723,600 +0.09(+0.11%)
May 02, 2008 82.91 83.49 82.85 82.94 878,098 -0.11(-0.13%)
May 01, 2008 83.28 83.28 83.01 83.05 1,129,865 -0.31(-0.37%)
Apr 30, 2008 83.22 83.36 83.09 83.36 870,554 +0.16(+0.19%)
Apr 29, 2008 83.26 83.31 83.19 83.20 695,280 -0.02(-0.02%)
Apr 28, 2008 83.13 83.23 83.04 83.22 593,581 +0.09(+0.11%)
Apr 25, 2008 83.06 83.19 83.06 83.13 1,385,910 +0.01(+0.01%)
Apr 24, 2008 83.20 83.26 83.07 83.12 975,696 -0.22(-0.27%)
Apr 23, 2008 83.33 83.39 83.27 83.34 371,650 -0.01(-0.01%)
Apr 22, 2008 83.29 83.37 83.28 83.35 494,070 +0.03(+0.03%)
Apr 21, 2008 83.35 83.41 83.29 83.32 753,377 -0.08(-0.09%)
Apr 18, 2008 83.28 83.40 83.19 83.40 1,436,159 -0.05(-0.06%)
Apr 17, 2008 83.62 83.62 83.35 83.45 792,621 -0.15(-0.18%)
Apr 16, 2008 83.78 83.80 83.57 83.60 1,370,821 -0.18(-0.22%)
Apr 15, 2008 83.83 83.87 83.74 83.78 483,744 -0.11(-0.13%)
Apr 14, 2008 83.92 83.95 83.87 83.89 550,946 -0.05(-0.06%)
Apr 11, 2008 83.86 83.94 83.85 83.94 1,193,242 +0.14(+0.17%)
Apr 10, 2008 83.92 83.94 83.76 83.80 433,873 -0.03(-0.04%)
Apr 09, 2008 83.81 83.93 83.78 83.83 610,410 +0.16(+0.19%)
Apr 08, 2008 83.66 83.74 83.63 83.67 985,960 +0.05(+0.06%)
Apr 07, 2008 83.65 83.68 83.50 83.62 574,621 -0.16(-0.19%)
Apr 04, 2008 83.70 83.79 83.68 83.78 1,027,827 +0.15(+0.18%)
Apr 03, 2008 83.75 83.78 83.61 83.63 688,306 -0.06(-0.07%)
Apr 02, 2008 83.72 83.80 83.58 83.69 818,560 -0.07(-0.08%)
Apr 01, 2008 83.91 83.97 83.76 83.76 2,527,483 -0.48(-0.56%)
Mar 31, 2008 84.22 84.27 84.18 84.24 474,330 +0.02(+0.02%)
Mar 28, 2008 84.15 84.22 84.03 84.22 370,766 +0.04(+0.05%)
Mar 27, 2008 84.11 84.19 84.08 84.18 437,784 +0.09(+0.11%)
Mar 26, 2008 84.04 84.16 83.95 84.09 474,084 +0.18(+0.21%)
Mar 25, 2008 83.96 84.03 83.91 83.91 1,870,808 +0.06(+0.07%)
Mar 24, 2008 84.02 84.02 83.82 83.85 849,559 -0.35(-0.42%)
Mar 21, 2008 84.28 84.44 84.10 84.20 1,289,364 +0.00(+0.00%)
Mar 20, 2008 84.28 84.44 84.10 84.20 1,289,364 -0.10(-0.12%)
Mar 19, 2008 84.18 84.38 84.07 84.30 696,270 +0.09(+0.11%)
Mar 18, 2008 84.43 84.50 84.17 84.21 735,324 -0.30(-0.35%)
Mar 17, 2008 84.54 84.61 84.41 84.51 850,929 +0.19(+0.23%)
Mar 14, 2008 84.02 84.45 84.02 84.32 1,030,970 +0.25(+0.30%)
Mar 13, 2008 84.22 84.29 84.01 84.07 915,380 -0.04(-0.05%)
Mar 12, 2008 83.92 84.13 83.90 84.11 459,148 +0.27(+0.32%)
Mar 11, 2008 83.99 84.00 83.84 83.84 638,284 -0.42(-0.50%)
Mar 10, 2008 84.16 84.31 84.09 84.26 701,375 +0.09(+0.11%)
Mar 07, 2008 84.28 84.33 84.01 84.17 1,557,109 -0.04(-0.05%)
Mar 06, 2008 84.13 84.21 84.06 84.21 1,482,798 +0.25(+0.30%)
Mar 05, 2008 84.05 84.10 83.89 83.96 607,701 -0.05(-0.06%)
Mar 04, 2008 84.04 84.24 83.98 84.01 662,847 -0.02(-0.02%)
Mar 03, 2008 84.05 84.08 83.90 84.03 1,341,862 -0.16(-0.19%)
Feb 29, 2008 84.08 84.21 83.97 84.19 901,674 +0.29(+0.35%)
Feb 28, 2008 83.86 83.90 83.80 83.90 823,667 +0.20(+0.24%)
Feb 27, 2008 83.71 83.78 83.60 83.70 1,626,445 +0.10(+0.12%)
Feb 26, 2008 83.48 83.62 83.48 83.60 657,684 +0.12(+0.14%)
Feb 25, 2008 83.60 83.65 83.44 83.48 689,332 -0.13(-0.16%)
Feb 22, 2008 83.62 83.74 83.58 83.61 1,470,899 -0.09(-0.11%)
Feb 21, 2008 83.42 83.71 83.35 83.70 588,901 +0.23(+0.28%)
Feb 20, 2008 83.60 83.64 83.42 83.47 822,414 -0.10(-0.12%)
Feb 19, 2008 83.66 83.70 83.52 83.57 1,031,808 -0.06(-0.07%)
Feb 18, 2008 83.78 83.84 83.56 83.63 0 +0.00(+0.00%)
Feb 15, 2008 83.78 83.84 83.56 83.63 1,830,184 -0.09(-0.11%)
Feb 14, 2008 83.75 83.80 83.69 83.72 1,471,178 -0.06(-0.07%)
Feb 13, 2008 83.77 83.86 83.73 83.78 632,235 +0.03(+0.04%)
Feb 12, 2008 83.59 83.76 83.58 83.75 936,667 +0.03(+0.04%)
Feb 11, 2008 83.71 83.78 83.67 83.72 669,361 +0.03(+0.04%)
Feb 08, 2008 83.58 83.70 83.57 83.69 2,447,025 +0.15(+0.18%)
Feb 07, 2008 83.72 83.72 83.47 83.54 2,791,348 -0.11(-0.13%)
Feb 06, 2008 83.63 83.68 83.55 83.65 898,666 +0.03(+0.04%)
Feb 05, 2008 83.64 83.65 83.53 83.62 1,949,626 +0.19(+0.23%)
Feb 04, 2008 83.39 83.92 83.35 83.43 787,295 +0.01(+0.01%)
Feb 01, 2008 83.49 83.50 83.37 83.42 1,754,532 -0.13(-0.16%)
Jan 31, 2008 83.63 83.66 83.48 83.55 905,760 +0.08(+0.10%)
Jan 30, 2008 83.40 83.47 83.25 83.47 3,024,962 +0.06(+0.07%)
Jan 29, 2008 83.35 83.42 83.30 83.41 871,916 -0.04(-0.05%)
Jan 28, 2008 83.47 83.53 83.40 83.45 685,748 -0.05(-0.06%)
Jan 25, 2008 83.16 83.53 83.15 83.50 1,281,219 +0.22(+0.26%)
Jan 24, 2008 83.54 83.54 83.28 83.28 1,047,075 -0.26(-0.31%)
Jan 23, 2008 83.98 83.98 83.52 83.54 1,906,009 -0.04(-0.05%)
Jan 22, 2008 84.48 84.48 83.43 83.58 2,395,341 +0.35(+0.42%)
Jan 21, 2008 83.14 83.29 83.10 83.23 0 +0.00(+0.00%)
Jan 18, 2008 83.14 83.29 83.10 83.23 939,088 +0.07(+0.08%)
Jan 17, 2008 82.97 83.18 82.94 83.16 1,032,107 +0.14(+0.17%)
Jan 16, 2008 83.00 83.05 82.90 83.02 965,693 +0.07(+0.08%)
Jan 15, 2008 82.93 82.95 82.84 82.95 1,448,305 +0.07(+0.08%)
Jan 14, 2008 82.84 82.88 82.79 82.88 1,272,300 +0.03(+0.04%)
Jan 11, 2008 82.66 82.87 82.66 82.85 490,077 +0.23(+0.28%)
Jan 10, 2008 82.64 82.74 82.59 82.62 997,663 +0.00(+0.00%)
Jan 09, 2008 82.71 82.73 82.61 82.62 2,590,655 -0.04(-0.05%)
Jan 08, 2008 82.54 82.66 82.47 82.66 1,154,480 +0.12(+0.15%)
Jan 07, 2008 82.58 82.61 82.50 82.54 917,371 -0.05(-0.06%)
Jan 04, 2008 82.65 82.67 82.55 82.59 884,623 +0.12(+0.15%)
Jan 03, 2008 82.43 82.50 82.32 82.47 408,310 +0.13(+0.16%)
Jan 02, 2008 82.27 82.44 82.16 82.34 1,471,050 +0.15(+0.18%)
Jan 01, 2008 82.11 82.19 82.09 82.19 0 +0.00(+0.00%)
Dec 31, 2007 82.11 82.19 82.09 82.19 1,120,366 +0.13(+0.16%)
Dec 28, 2007 81.95 82.08 81.95 82.06 584,007 +0.10(+0.12%)
Dec 27, 2007 82.02 82.02 81.85 81.96 688,424 -0.10(-0.12%)
Dec 26, 2007 82.11 82.18 82.01 82.06 472,695 -0.08(-0.10%)
Dec 24, 2007 82.08 82.16 82.04 82.14 314,800 -0.07(-0.09%)
Dec 21, 2007 82.30 82.32 82.14 82.21 2,023,632 -0.13(-0.16%)
Dec 20, 2007 82.32 82.40 82.20 82.34 1,304,600 +0.06(+0.07%)
Dec 19, 2007 82.18 82.33 82.06 82.28 718,003 +0.21(+0.26%)
Dec 18, 2007 82.14 82.18 82.02 82.07 696,993 -0.05(-0.06%)
Dec 17, 2007 81.96 82.12 81.96 82.12 662,680 +0.24(+0.29%)
Dec 14, 2007 82.01 82.04 81.88 81.88 539,252 -0.20(-0.24%)
Dec 13, 2007 82.12 82.23 82.05 82.08 493,100 -0.12(-0.15%)
Dec 12, 2007 82.05 82.29 82.00 82.20 452,892 -0.21(-0.25%)
Dec 11, 2007 82.12 82.42 82.06 82.41 1,752,104 +0.30(+0.37%)
Dec 10, 2007 82.20 82.21 82.07 82.11 498,936 -0.06(-0.07%)
Dec 07, 2007 82.26 82.26 82.08 82.17 888,000 -0.09(-0.11%)
Dec 06, 2007 82.37 82.37 82.22 82.26 1,601,130 -0.17(-0.21%)
Dec 05, 2007 82.34 82.47 82.30 82.43 615,020 +0.03(+0.04%)
Dec 04, 2007 82.53 82.53 82.32 82.40 1,015,386 -0.01(-0.01%)
Dec 03, 2007 82.35 82.42 81.96 82.41 485,932 -0.09(-0.11%)
Nov 30, 2007 82.36 82.53 82.31 82.50 640,116 +0.04(+0.05%)
Nov 29, 2007 82.43 82.60 82.38 82.46 508,982 +0.15(+0.18%)
Nov 28, 2007 82.34 82.38 82.23 82.31 740,256 -0.07(-0.08%)
Nov 27, 2007 82.56 82.98 82.33 82.38 793,847 -0.25(-0.30%)
Nov 26, 2007 82.44 83.15 82.25 82.63 983,414 +0.23(+0.28%)
Nov 23, 2007 82.43 82.50 82.35 82.40 275,504 -0.09(-0.11%)
Nov 21, 2007 82.39 82.55 82.39 82.49 1,684,985 +0.26(+0.32%)
Nov 20, 2007 82.24 82.34 82.15 82.23 619,991 -0.03(-0.04%)
Nov 19, 2007 82.00 82.30 81.65 82.26 973,779 +0.27(+0.33%)
Nov 16, 2007 81.99 82.06 81.93 81.99 434,493 +0.00(+0.00%)
Nov 15, 2007 81.90 82.00 81.84 81.99 630,139 +0.27(+0.33%)
Nov 14, 2007 81.65 81.75 81.62 81.72 570,396 +0.04(+0.05%)
Nov 13, 2007 81.78 81.84 81.60 81.68 1,081,156 -0.25(-0.31%)
Nov 12, 2007 81.90 81.97 81.76 81.93 699,052 +0.19(+0.23%)
Nov 09, 2007 81.83 82.06 81.69 81.74 1,566,259 +0.03(+0.04%)
Nov 08, 2007 81.64 81.81 81.58 81.71 1,829,578 +0.13(+0.16%)
Nov 07, 2007 81.49 81.60 81.44 81.58 484,400 +0.23(+0.28%)
Nov 06, 2007 81.38 81.47 81.35 81.35 996,400 -0.05(-0.06%)
Nov 05, 2007 81.49 81.50 81.35 81.40 520,603 -0.01(-0.01%)
Nov 02, 2007 81.23 81.69 81.23 81.41 418,900 +0.10(+0.12%)
Nov 01, 2007 81.09 81.32 81.09 81.31 1,775,938 -0.04(-0.05%)
Oct 31, 2007 81.46 81.49 81.31 81.35 557,168 -0.13(-0.16%)
Oct 30, 2007 81.46 81.50 81.44 81.48 292,924 -0.01(-0.01%)
Oct 29, 2007 81.50 81.53 81.44 81.49 591,975 +0.00(+0.00%)
Oct 26, 2007 81.47 81.57 81.43 81.49 1,568,500 +0.01(+0.01%)
Oct 25, 2007 81.56 81.59 81.48 81.48 566,290 -0.05(-0.06%)
Oct 24, 2007 81.42 81.59 81.42 81.53 457,500 +0.16(+0.20%)
Oct 23, 2007 81.34 81.40 81.30 81.37 380,100 +0.01(+0.01%)
Oct 22, 2007 81.35 81.48 81.20 81.36 607,300 -0.07(-0.09%)
Oct 19, 2007 81.30 81.52 81.27 81.43 900,600 +0.21(+0.26%)
Oct 18, 2007 81.25 81.28 81.17 81.22 385,600 +0.11(+0.14%)
Oct 17, 2007 80.97 81.18 80.97 81.11 1,432,000 +0.19(+0.23%)
Oct 16, 2007 80.87 81.10 80.87 80.92 561,900 +0.10(+0.12%)
Oct 15, 2007 80.75 80.85 80.72 80.82 2,014,700 +0.00(+0.00%)
Oct 12, 2007 80.83 80.89 80.78 80.82 1,798,318 -0.09(-0.11%)
Oct 11, 2007 80.77 80.92 80.77 80.91 1,196,000 +0.02(+0.02%)
Oct 10, 2007 80.84 80.92 80.79 80.89 477,074 +0.02(+0.02%)
Oct 09, 2007 80.90 80.96 80.85 80.87 1,313,863 -0.18(-0.22%)
Oct 08, 2007 81.06 81.08 80.90 81.05 268,390 +0.08(+0.10%)
Oct 05, 2007 80.90 81.05 80.89 80.97 2,065,600 -0.09(-0.11%)
Oct 04, 2007 81.03 81.07 81.00 81.06 219,200 +0.04(+0.05%)
Oct 03, 2007 81.11 81.13 80.98 81.02 1,713,300 -0.01(-0.01%)
Oct 02, 2007 80.92 81.05 80.92 81.03 1,337,200 -0.01(-0.01%)
Oct 01, 2007 81.02 81.07 80.95 81.04 5,263,066 -0.22(-0.27%)
Sep 28, 2007 81.33 81.42 81.26 81.26 701,000 -0.09(-0.11%)
Sep 27, 2007 81.23 81.44 81.23 81.35 878,741 +0.15(+0.18%)
Sep 26, 2007 81.24 81.32 81.17 81.20 527,921 -0.05(-0.06%)
Sep 25, 2007 81.23 81.31 81.13 81.25 611,353 +0.07(+0.09%)
Sep 24, 2007 81.12 81.19 81.06 81.18 289,367 +0.09(+0.11%)
Sep 21, 2007 81.02 81.18 81.00 81.09 418,300 +0.11(+0.14%)
Sep 20, 2007 81.11 81.16 80.97 80.98 2,156,606 -0.30(-0.37%)
Sep 19, 2007 81.07 81.28 81.07 81.28 1,602,345 +0.13(+0.16%)
Sep 18, 2007 80.95 81.20 79.87 81.15 743,256 +0.11(+0.14%)
Sep 17, 2007 80.96 81.15 80.96 81.04 347,900 -0.01(-0.01%)
Sep 14, 2007 81.16 81.21 80.81 81.05 451,100 -0.01(-0.01%)
Sep 13, 2007 81.11 81.15 80.99 81.06 532,100 -0.12(-0.15%)
Sep 12, 2007 81.15 81.31 81.11 81.18 410,100 +0.07(+0.09%)
Sep 11, 2007 81.18 81.22 81.11 81.11 537,700 +0.01(+0.01%)
Sep 10, 2007 81.22 81.32 81.10 81.10 691,300 -0.12(-0.15%)
Sep 07, 2007 81.17 81.22 81.10 81.22 470,900 +0.30(+0.37%)
Sep 06, 2007 81.00 81.01 80.79 80.92 339,600 -0.10(-0.12%)
Sep 05, 2007 80.96 81.05 80.90 81.02 358,700 +0.21(+0.26%)
Sep 04, 2007 80.99 80.99 80.28 80.81 603,535 -0.44(-0.54%)
Aug 31, 2007 81.05 81.25 80.90 81.25 2,442,400 +0.13(+0.16%)
Aug 30, 2007 81.13 81.19 81.08 81.12 389,600 +0.07(+0.09%)
Aug 29, 2007 81.10 81.20 81.05 81.05 443,600 -0.10(-0.12%)
Aug 28, 2007 80.98 81.15 80.97 81.15 602,800 +0.21(+0.26%)
Aug 27, 2007 80.89 80.96 80.82 80.94 480,400 +0.11(+0.14%)
Aug 24, 2007 80.95 80.97 80.79 80.83 700,662 -0.15(-0.19%)
Aug 23, 2007 80.93 81.08 80.89 80.98 842,000 -0.05(-0.06%)
Aug 22, 2007 81.00 81.06 80.94 81.03 774,100 -0.11(-0.14%)
Aug 21, 2007 81.22 81.23 81.01 81.14 876,500 +0.11(+0.14%)
Aug 20, 2007 80.93 81.10 80.92 81.03 1,029,600 +0.10(+0.12%)
Aug 17, 2007 80.86 80.97 80.81 80.93 936,000 +0.07(+0.09%)
Aug 16, 2007 80.84 81.15 80.80 80.86 2,481,100 +0.16(+0.20%)
Aug 15, 2007 80.67 80.77 80.60 80.70 1,299,000 +0.11(+0.14%)
Aug 14, 2007 80.40 80.59 80.40 80.59 1,720,205 +0.11(+0.14%)
Aug 13, 2007 80.39 80.50 80.36 80.48 603,400 +0.07(+0.09%)
Aug 10, 2007 80.50 80.52 80.38 80.41 1,899,400 -0.03(-0.04%)
Aug 09, 2007 80.38 80.44 80.32 80.44 1,314,246 +0.23(+0.29%)
Aug 08, 2007 80.21 80.24 80.12 80.21 533,700 -0.06(-0.07%)
Aug 07, 2007 80.32 80.46 80.21 80.27 1,119,465 -0.07(-0.09%)
Aug 06, 2007 80.42 80.49 80.32 80.34 2,918,100 -0.06(-0.07%)
Aug 03, 2007 80.38 80.40 80.24 80.40 619,700 +0.16(+0.20%)
Aug 02, 2007 80.20 80.25 80.16 80.24 383,800 +0.04(+0.05%)
Aug 01, 2007 80.26 80.32 80.17 80.20 865,700 -0.38(-0.47%)
Jul 31, 2007 80.46 80.58 80.41 80.58 449,900 +0.13(+0.16%)
Jul 30, 2007 80.56 80.61 80.45 80.45 778,700 -0.10(-0.12%)
Jul 27, 2007 80.50 80.57 80.44 80.55 1,059,900 +0.09(+0.11%)
Jul 26, 2007 80.39 80.52 80.38 80.46 1,735,300 +0.19(+0.24%)
Jul 25, 2007 80.23 80.29 80.21 80.27 316,065 +0.06(+0.07%)
Jul 24, 2007 80.19 80.23 80.17 80.21 363,100 +0.08(+0.10%)
Jul 23, 2007 80.16 80.19 80.12 80.13 294,600 -0.06(-0.07%)
Jul 20, 2007 80.12 80.21 80.11 80.19 522,700 +0.13(+0.16%)
Jul 19, 2007 80.01 80.07 80.00 80.06 2,355,100 -0.01(-0.01%)
Jul 18, 2007 80.01 80.10 79.99 80.07 611,200 +0.12(+0.15%)
Jul 17, 2007 79.95 80.01 79.93 79.95 2,105,200 -0.05(-0.06%)
Jul 16, 2007 79.92 80.00 79.91 80.00 295,500 +0.08(+0.10%)
Jul 13, 2007 79.93 79.93 79.85 79.92 1,058,600 +0.04(+0.05%)
Jul 12, 2007 79.99 79.99 79.83 79.88 550,100 -0.05(-0.06%)
Jul 11, 2007 79.99 79.99 79.90 79.93 315,300 -0.04(-0.05%)
Jul 10, 2007 79.90 79.97 79.84 79.97 673,625 +0.15(+0.19%)
Jul 09, 2007 79.74 79.82 79.74 79.82 652,600 +0.06(+0.08%)
Jul 06, 2007 79.76 79.78 79.69 79.76 991,700 -0.01(-0.01%)
Jul 05, 2007 79.80 79.83 79.74 79.77 820,300 -0.11(-0.14%)
Jul 03, 2007 79.92 79.94 79.83 79.88 296,400 -0.03(-0.04%)
Jul 02, 2007 79.87 79.93 79.85 79.91 4,806,500 -0.25(-0.31%)
Jun 29, 2007 80.09 80.17 80.03 80.16 1,063,700 +0.16(+0.20%)
Jun 28, 2007 80.04 80.08 79.98 80.00 360,800 -0.02(-0.02%)
Jun 27, 2007 80.13 80.13 80.02 80.02 450,500 -0.01(-0.01%)
Jun 26, 2007 80.06 80.06 80.00 80.03 462,100 -0.05(-0.06%)
Jun 25, 2007 80.06 80.08 79.98 80.08 380,200 +0.07(+0.09%)
Jun 22, 2007 79.87 80.01 79.87 80.01 353,100 +0.11(+0.14%)
Jun 21, 2007 79.91 79.95 79.88 79.90 178,800 +0.03(+0.04%)
Jun 20, 2007 79.91 79.93 79.82 79.87 1,038,700 -0.08(-0.10%)
Jun 19, 2007 79.89 79.97 79.84 79.95 1,196,700 +0.14(+0.18%)
Jun 18, 2007 79.78 79.82 79.74 79.81 461,500 +0.00(+0.00%)
Jun 15, 2007 79.74 79.81 79.70 79.81 343,400 +0.11(+0.14%)
Jun 14, 2007 79.69 79.72 79.66 79.70 341,300 +0.00(+0.00%)
Jun 13, 2007 79.68 79.73 79.64 79.70 592,200 +0.02(+0.03%)
Jun 12, 2007 79.69 79.74 79.64 79.68 855,700 -0.04(-0.05%)
Jun 11, 2007 79.72 79.77 79.71 79.72 357,700 -0.02(-0.03%)
Jun 08, 2007 79.70 79.74 79.68 79.74 1,129,500 +0.03(+0.04%)
Jun 07, 2007 79.76 79.78 79.65 79.71 1,048,265 -0.09(-0.11%)
Jun 06, 2007 79.75 79.82 79.73 79.80 779,300 +0.10(+0.13%)
Jun 05, 2007 79.74 79.77 79.69 79.70 294,325 -0.07(-0.09%)
Jun 04, 2007 79.76 79.78 79.72 79.77 242,300 +0.03(+0.04%)
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.