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 (%)
Nov 28, 2008 72.11 72.25 72.03 72.25 275,408 +0.04(+0.06%)
Nov 26, 2008 71.99 72.21 71.99 72.21 788,554 +0.22(+0.31%)
Nov 25, 2008 72.02 72.13 71.92 71.98 950,982 +0.06(+0.08%)
Nov 24, 2008 71.96 72.02 71.86 71.93 1,123,256 -0.18(-0.25%)
Nov 21, 2008 72.10 72.16 71.96 72.10 1,987,487 -0.12(-0.17%)
Nov 20, 2008 72.21 72.25 72.05 72.22 2,968,881 +0.14(+0.19%)
Nov 19, 2008 71.97 72.09 71.93 72.09 868,492 +0.10(+0.14%)
Nov 18, 2008 71.83 71.99 71.82 71.98 762,351 +0.08(+0.11%)
Nov 17, 2008 71.78 71.92 71.78 71.91 719,427 +0.13(+0.18%)
Nov 14, 2008 71.81 71.92 71.78 71.78 1,007,383 -0.02(-0.02%)
Nov 13, 2008 71.95 71.97 71.78 71.80 1,278,009 -0.18(-0.25%)
Nov 12, 2008 71.86 71.98 71.83 71.97 1,141,473 +0.11(+0.15%)
Nov 11, 2008 71.75 71.88 71.70 71.87 578,764 +0.05(+0.07%)
Nov 10, 2008 71.64 71.81 71.58 71.81 826,089 +0.22(+0.31%)
Nov 07, 2008 71.64 71.70 71.58 71.59 775,800 -0.13(-0.18%)
Nov 06, 2008 71.58 71.73 71.54 71.72 2,570,708 +0.03(+0.04%)
Nov 05, 2008 71.56 71.70 71.52 71.70 1,668,299 +0.13(+0.18%)
Nov 04, 2008 71.57 71.67 71.43 71.57 1,515,277 -0.02(-0.03%)
Nov 03, 2008 71.52 71.59 71.40 71.59 1,058,493 -0.15(-0.21%)
Oct 31, 2008 71.68 71.74 71.58 71.74 1,492,551 +0.03(+0.05%)
Oct 30, 2008 71.66 71.74 71.58 71.70 964,118 +0.06(+0.08%)
Oct 29, 2008 71.67 71.75 71.57 71.64 1,528,569 +0.04(+0.06%)
Oct 28, 2008 71.53 71.64 71.47 71.60 1,207,357 +0.08(+0.12%)
Oct 27, 2008 71.58 71.68 71.47 71.52 1,316,997 -0.18(-0.25%)
Oct 24, 2008 71.87 71.88 71.60 71.70 1,418,898 +0.06(+0.08%)
Oct 23, 2008 71.64 71.83 71.51 71.64 1,057,597 -0.04(-0.06%)
Oct 22, 2008 71.59 71.70 71.47 71.68 1,363,277 +0.10(+0.14%)
Oct 21, 2008 71.64 71.66 71.43 71.58 834,597 +0.14(+0.20%)
Oct 20, 2008 71.55 71.63 71.38 71.43 1,777,919 -0.05(-0.07%)
Oct 17, 2008 71.52 71.58 71.35 71.48 1,105,659 +0.05(+0.07%)
Oct 16, 2008 71.39 71.70 71.38 71.43 1,378,509 -0.04(-0.05%)
Oct 15, 2008 71.24 71.59 71.24 71.47 1,411,067 +0.24(+0.33%)
Oct 14, 2008 71.18 71.34 71.01 71.24 4,012,512 +0.02(+0.02%)
Oct 13, 2008 71.42 71.42 70.49 71.22 1,642,354 -0.32(-0.44%)
Oct 10, 2008 71.57 71.67 71.13 71.53 5,383,327 +0.11(+0.15%)
Oct 09, 2008 71.33 71.44 71.22 71.42 8,109,858 +0.05(+0.06%)
Oct 08, 2008 71.85 71.86 71.24 71.38 8,742,781 -0.31(-0.43%)
Oct 07, 2008 71.54 71.71 71.45 71.68 6,768,543 +0.01(+0.02%)
Oct 06, 2008 71.61 71.80 71.55 71.67 3,503,733 +0.14(+0.20%)
Oct 03, 2008 71.41 71.52 71.14 71.52 1,185,557 +0.20(+0.27%)
Oct 02, 2008 71.32 71.46 71.22 71.33 2,559,269 +0.15(+0.22%)
Oct 01, 2008 71.18 71.25 70.99 71.18 4,878,663 -0.02(-0.02%)
Sep 30, 2008 71.54 71.58 71.19 71.19 1,713,782 -0.28(-0.39%)
Sep 29, 2008 71.29 71.70 71.21 71.47 2,915,909 +0.41(+0.58%)
Sep 26, 2008 71.23 71.24 71.06 71.06 0 +0.00(+0.00%)
Sep 25, 2008 71.18 71.19 70.95 71.06 1,279,097 -0.13(-0.18%)
Sep 24, 2008 71.06 71.21 70.98 71.19 975,465 +0.15(+0.22%)
Sep 23, 2008 71.07 71.07 70.90 71.04 1,439,161 +0.05(+0.07%)
Sep 22, 2008 70.77 71.00 70.72 70.99 1,810,231 +0.05(+0.07%)
Sep 19, 2008 70.77 71.02 70.73 70.94 0 -0.43(-0.60%)
Sep 18, 2008 71.46 71.81 71.27 71.36 16,226,392 -0.20(-0.28%)
Sep 17, 2008 71.51 71.58 71.07 71.57 6,496,566 +0.34(+0.48%)
Sep 16, 2008 71.59 71.62 71.21 71.23 1,962,212 -0.13(-0.18%)
Sep 15, 2008 71.31 71.39 71.13 71.35 2,007,208 +0.50(+0.71%)
Sep 12, 2008 70.87 70.92 70.76 70.85 1,245,764 +0.01(+0.01%)
Sep 11, 2008 70.95 70.96 70.83 70.84 968,805 -0.03(-0.04%)
Sep 10, 2008 70.81 70.89 70.75 70.87 629,767 +0.02(+0.02%)
Sep 09, 2008 70.71 70.89 70.61 70.85 753,693 +0.11(+0.16%)
Sep 08, 2008 70.62 70.75 70.56 70.74 592,789 -0.03(-0.05%)
Sep 05, 2008 70.89 70.91 70.75 70.78 0 -0.03(-0.04%)
Sep 04, 2008 70.77 70.86 70.76 70.80 1,011,032 +0.04(+0.06%)
Sep 03, 2008 70.75 70.80 70.72 70.76 1,111,723 +0.03(+0.04%)
Sep 02, 2008 70.58 70.73 70.53 70.73 757,202 -0.11(-0.16%)
Aug 29, 2008 70.78 70.84 70.74 70.84 701,079 +0.03(+0.05%)
Aug 28, 2008 70.81 70.82 70.75 70.81 598,858 -0.03(-0.05%)
Aug 27, 2008 70.77 70.84 70.73 70.84 779,271 +0.04(+0.06%)
Aug 26, 2008 70.79 70.80 70.74 70.80 704,429 -0.03(-0.04%)
Aug 25, 2008 70.79 70.83 70.78 70.83 600,698 +0.12(+0.17%)
Aug 22, 2008 70.76 70.76 70.67 70.71 598,079 -0.13(-0.18%)
Aug 21, 2008 70.88 70.88 70.79 70.83 634,514 -0.06(-0.08%)
Aug 20, 2008 70.79 70.90 70.79 70.89 841,766 +0.09(+0.13%)
Aug 19, 2008 70.83 70.84 70.76 70.80 802,494 +0.05(+0.07%)
Aug 18, 2008 70.70 70.78 70.68 70.75 630,197 +0.06(+0.08%)
Aug 15, 2008 70.73 70.76 70.66 70.69 0 +0.05(+0.07%)
Aug 14, 2008 70.66 70.67 70.60 70.64 1,245,763 +0.03(+0.04%)
Aug 13, 2008 70.69 70.70 70.58 70.61 1,359,259 -0.01(-0.01%)
Aug 12, 2008 70.60 70.64 70.58 70.62 689,845 +0.13(+0.18%)
Aug 11, 2008 70.58 70.58 70.35 70.49 834,485 -0.09(-0.13%)
Aug 08, 2008 70.66 70.72 70.54 70.59 621,974 -0.06(-0.09%)
Aug 07, 2008 70.55 70.66 70.55 70.65 523,115 +0.15(+0.22%)
Aug 06, 2008 70.51 70.52 70.42 70.49 627,517 +0.01(+0.01%)
Aug 05, 2008 70.50 70.51 70.44 70.49 666,477 -0.03(-0.05%)
Aug 04, 2008 70.51 70.56 70.49 70.52 1,097,924 -0.01(-0.01%)
Aug 01, 2008 70.53 70.54 70.47 70.53 771,581 -0.21(-0.30%)
Jul 31, 2008 70.68 70.75 70.67 70.74 739,228 +0.14(+0.20%)
Jul 30, 2008 70.52 70.65 70.51 70.60 605,590 +0.02(+0.03%)
Jul 29, 2008 70.58 70.60 70.51 70.58 572,610 -0.06(-0.08%)
Jul 28, 2008 70.58 70.65 70.56 70.64 602,185 +0.14(+0.21%)
Jul 25, 2008 70.56 70.59 70.46 70.49 1,026,752 -0.09(-0.13%)
Jul 24, 2008 70.40 70.60 70.40 70.59 610,328 +0.20(+0.28%)
Jul 23, 2008 70.33 70.41 70.28 70.39 1,018,256 -0.03(-0.05%)
Jul 22, 2008 70.48 70.48 70.35 70.43 1,227,946 -0.06(-0.08%)
Jul 21, 2008 70.43 70.49 70.37 70.49 952,860 +0.03(+0.05%)
Jul 18, 2008 70.60 70.64 70.40 70.45 1,397,184 -0.13(-0.18%)
Jul 17, 2008 70.65 70.69 70.53 70.58 1,100,458 -0.10(-0.14%)
Jul 16, 2008 70.73 70.78 70.67 70.68 726,087 -0.07(-0.10%)
Jul 15, 2008 70.72 70.88 70.68 70.75 839,985 +0.10(+0.14%)
Jul 14, 2008 70.51 70.66 70.44 70.65 799,582 +0.16(+0.23%)
Jul 11, 2008 70.67 70.68 70.44 70.49 624,573 -0.14(-0.21%)
Jul 10, 2008 70.72 70.72 70.62 70.63 863,937 -0.09(-0.12%)
Jul 09, 2008 70.59 70.72 70.55 70.72 538,690 +0.12(+0.17%)
Jul 08, 2008 70.61 70.72 70.55 70.60 594,991 +0.01(+0.01%)
Jul 07, 2008 70.56 70.72 70.49 70.59 1,308,707 +0.04(+0.06%)
Jul 04, 2008 70.50 70.57 70.43 70.55 385,971 +0.00(+0.00%)
Jul 03, 2008 70.50 70.57 70.43 70.55 385,971 +0.12(+0.17%)
Jul 02, 2008 70.38 70.50 70.37 70.43 1,060,001 +0.01(+0.01%)
Jul 01, 2008 70.51 70.59 70.41 70.42 1,211,540 -0.20(-0.29%)
Jun 30, 2008 70.55 70.62 70.50 70.62 1,118,871 +0.04(+0.06%)
Jun 27, 2008 70.59 70.60 70.46 70.58 954,005 +0.03(+0.05%)
Jun 26, 2008 70.37 70.56 70.37 70.55 1,618,374 +0.20(+0.29%)
Jun 25, 2008 70.25 70.37 70.16 70.34 983,548 +0.05(+0.07%)
Jun 24, 2008 70.20 70.31 70.19 70.29 763,595 +0.13(+0.18%)
Jun 23, 2008 70.17 70.24 70.13 70.16 1,084,795 -0.08(-0.11%)
Jun 20, 2008 70.20 70.30 70.20 70.24 425,762 +0.13(+0.18%)
Jun 19, 2008 70.18 70.24 70.10 70.11 644,316 -0.13(-0.19%)
Jun 18, 2008 70.18 70.27 70.18 70.25 1,443,410 +0.07(+0.10%)
Jun 17, 2008 70.11 70.19 70.08 70.18 455,748 +0.14(+0.19%)
Jun 16, 2008 70.03 70.08 70.01 70.04 373,762 +0.04(+0.06%)
Jun 13, 2008 70.04 70.15 69.98 70.00 979,158 +0.08(+0.11%)
Jun 12, 2008 70.10 70.15 69.92 69.92 1,249,657 -0.34(-0.49%)
Jun 11, 2008 70.20 70.31 70.14 70.26 752,663 +0.12(+0.17%)
Jun 10, 2008 70.19 70.26 70.10 70.14 1,518,672 -0.16(-0.23%)
Jun 09, 2008 70.54 70.55 70.30 70.31 664,344 -0.36(-0.51%)
Jun 06, 2008 70.64 70.78 70.62 70.66 405,323 +0.09(+0.13%)
Jun 05, 2008 70.61 70.65 70.55 70.57 797,230 -0.09(-0.13%)
Jun 04, 2008 70.72 70.73 70.62 70.66 712,466 -0.03(-0.04%)
Jun 03, 2008 70.66 70.72 70.46 70.69 522,284 +0.10(+0.14%)
Jun 02, 2008 70.46 70.63 70.45 70.59 433,340 -0.05(-0.07%)
May 30, 2008 70.61 70.67 70.60 70.64 2,312,275 +0.10(+0.15%)
May 29, 2008 70.49 70.56 70.32 70.54 515,855 -0.03(-0.04%)
May 28, 2008 70.64 70.66 70.55 70.56 485,548 -0.13(-0.18%)
May 27, 2008 70.74 70.78 70.65 70.69 588,653 -0.08(-0.11%)
May 26, 2008 70.68 70.83 70.68 70.77 0 +0.00(+0.00%)
May 23, 2008 70.68 70.83 70.68 70.77 651,390 +0.14(+0.19%)
May 22, 2008 70.71 70.72 70.60 70.63 509,004 -0.20(-0.28%)
May 21, 2008 70.83 70.92 70.80 70.83 1,056,441 -0.08(-0.11%)
May 20, 2008 70.80 70.91 70.80 70.90 542,874 +0.10(+0.14%)
May 19, 2008 70.78 70.81 70.69 70.80 435,509 +0.08(+0.11%)
May 16, 2008 70.62 70.79 70.62 70.72 489,615 +0.02(+0.02%)
May 15, 2008 70.62 70.75 70.62 70.71 771,138 +0.06(+0.08%)
May 14, 2008 70.73 70.73 70.55 70.65 673,627 -0.05(-0.07%)
May 13, 2008 70.72 70.78 70.64 70.70 653,772 -0.12(-0.17%)
May 12, 2008 70.89 70.97 70.82 70.82 668,669 -0.14(-0.19%)
May 09, 2008 71.01 71.01 70.92 70.95 594,373 +0.03(+0.04%)
May 08, 2008 70.93 70.98 70.83 70.93 1,549,172 +0.06(+0.08%)
May 07, 2008 70.73 70.87 70.73 70.87 1,011,146 +0.09(+0.12%)
May 06, 2008 70.81 70.87 70.71 70.78 1,048,542 +0.04(+0.06%)
May 05, 2008 70.72 70.77 70.66 70.74 849,302 +0.08(+0.11%)
May 02, 2008 70.64 71.13 70.59 70.66 1,030,639 -0.09(-0.13%)
May 01, 2008 70.95 70.95 70.72 70.76 1,326,143 -0.26(-0.37%)
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%)
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.