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 (%)
Jul 31, 2012 73.52 73.53 73.50 73.51 1,054,311 +0.02(+0.02%)
Jul 30, 2012 73.49 73.50 73.48 73.50 2,665,952 +0.03(+0.05%)
Jul 27, 2012 73.48 73.50 73.44 73.46 1,043,740 -0.05(-0.07%)
Jul 26, 2012 73.50 73.51 73.50 73.51 2,332,308 +0.00(+0.00%)
Jul 25, 2012 73.53 73.53 73.50 73.51 1,157,938 +0.01(+0.01%)
Jul 24, 2012 73.51 73.52 73.50 73.50 3,298,597 -0.02(-0.02%)
Jul 23, 2012 73.52 73.53 73.50 73.52 464,326 +0.01(+0.01%)
Jul 20, 2012 73.50 73.52 73.50 73.51 2,582,845 +0.01(+0.01%)
Jul 19, 2012 73.50 73.51 73.50 73.50 1,659,516 +0.02(+0.02%)
Jul 18, 2012 73.47 73.50 73.47 73.49 3,447,735 +0.02(+0.02%)
Jul 17, 2012 73.47 73.48 73.46 73.47 2,529,636 -0.01(-0.01%)
Jul 16, 2012 73.48 73.50 73.48 73.48 955,250 +0.03(+0.04%)
Jul 13, 2012 73.44 73.46 73.43 73.45 729,092 +0.02(+0.02%)
Jul 12, 2012 73.43 73.44 73.42 73.44 410,267 +0.02(+0.02%)
Jul 11, 2012 73.42 73.43 73.41 73.42 643,284 +0.01(+0.01%)
Jul 10, 2012 73.43 73.43 73.41 73.41 563,589 +0.00(+0.00%)
Jul 09, 2012 73.42 73.43 73.41 73.41 645,171 +0.00(+0.00%)
Jul 06, 2012 73.41 73.42 73.40 73.41 1,843,454 +0.02(+0.03%)
Jul 05, 2012 73.37 73.39 73.37 73.39 1,385,997 +0.03(+0.04%)
Jul 03, 2012 73.37 73.38 73.36 73.36 1,296,774 -0.02(-0.02%)
Jul 02, 2012 73.36 73.38 73.36 73.37 17,224,492 +0.02(+0.03%)
Jun 29, 2012 73.33 73.37 73.33 73.35 1,337,832 +0.00(+0.00%)
Jun 28, 2012 73.36 73.37 73.34 73.35 1,043,201 +0.01(+0.01%)
Jun 27, 2012 73.36 73.36 73.33 73.34 3,595,405 +0.00(+0.00%)
Jun 26, 2012 73.35 73.36 73.33 73.34 3,819,667 -0.02(-0.02%)
Jun 25, 2012 73.35 73.38 73.35 73.36 3,405,603 +0.00(+0.00%)
Jun 22, 2012 73.35 73.36 73.34 73.36 1,430,001 +0.01(+0.01%)
Jun 21, 2012 73.34 73.36 73.34 73.35 806,202 +0.01(+0.01%)
Jun 20, 2012 73.38 73.39 73.33 73.34 3,501,340 -0.03(-0.04%)
Jun 19, 2012 73.38 73.39 73.37 73.37 2,026,267 -0.01(-0.01%)
Jun 18, 2012 73.39 73.39 73.37 73.38 4,375,045 -0.02(-0.02%)
Jun 15, 2012 73.38 73.40 73.37 73.40 550,696 +0.03(+0.04%)
Jun 14, 2012 73.39 73.39 73.36 73.37 1,145,498 +0.01(+0.01%)
Jun 13, 2012 73.38 73.38 73.35 73.36 618,032 -0.01(-0.01%)
Jun 12, 2012 73.40 73.40 73.35 73.37 1,827,042 -0.03(-0.05%)
Jun 11, 2012 73.38 73.40 73.38 73.40 1,225,262 +0.00(+0.00%)
Jun 08, 2012 73.41 73.41 73.40 73.40 1,254,107 +0.00(+0.00%)
Jun 07, 2012 73.41 73.41 73.38 73.40 3,334,160 -0.01(-0.01%)
Jun 06, 2012 73.44 73.44 73.40 73.41 1,590,116 -0.03(-0.04%)
Jun 05, 2012 73.43 73.44 73.41 73.44 1,916,404 +0.02(+0.02%)
Jun 04, 2012 73.43 73.44 73.42 73.42 6,670,746 -0.01(-0.01%)
Jun 01, 2012 73.46 73.46 73.42 73.43 2,551,859 +0.01(+0.01%)
May 31, 2012 73.42 73.43 73.39 73.42 4,300,381 +0.03(+0.04%)
May 30, 2012 73.37 73.41 73.37 73.40 1,426,257 +0.03(+0.05%)
May 29, 2012 73.35 73.38 73.35 73.36 1,491,172 -0.02(-0.02%)
May 25, 2012 73.37 73.38 73.34 73.38 915,369 +0.03(+0.05%)
May 24, 2012 73.34 73.34 73.34 73.34 741,994 -0.03(-0.04%)
May 23, 2012 73.36 73.37 73.34 73.37 1,068,052 +0.03(+0.05%)
May 22, 2012 73.35 73.35 73.34 73.34 1,372,724 -0.03(-0.04%)
May 21, 2012 73.35 73.36 73.34 73.36 1,098,239 +0.01(+0.01%)
May 18, 2012 73.34 73.35 73.33 73.35 3,125,058 +0.01(+0.01%)
May 17, 2012 73.37 73.37 73.34 73.34 2,179,246 -0.03(-0.05%)
May 16, 2012 73.37 73.38 73.36 73.38 1,364,903 -0.01(-0.01%)
May 15, 2012 73.40 73.41 73.38 73.39 3,762,428 -0.01(-0.01%)
May 14, 2012 73.40 73.41 73.40 73.40 919,991 -0.01(-0.01%)
May 11, 2012 73.41 73.41 73.39 73.41 497,131 +0.01(+0.01%)
May 10, 2012 73.39 73.41 73.38 73.40 1,232,612 -0.01(-0.01%)
May 09, 2012 73.41 73.41 73.40 73.41 1,450,548 -0.01(-0.01%)
May 08, 2012 73.41 73.41 73.39 73.41 1,169,646 +0.01(+0.01%)
May 07, 2012 73.41 73.41 73.40 73.41 1,513,215 +0.00(+0.00%)
May 04, 2012 73.41 73.41 73.40 73.41 918,934 +0.03(+0.04%)
May 03, 2012 73.38 73.40 73.37 73.38 1,008,709 -0.01(-0.01%)
May 02, 2012 73.38 73.39 73.37 73.39 2,424,257 +0.01(+0.01%)
May 01, 2012 73.38 73.40 73.36 73.38 9,431,757 -0.00(-0.00%)
Apr 30, 2012 73.39 73.39 73.37 73.38 741,976 +0.02(+0.02%)
Apr 27, 2012 73.39 73.39 73.36 73.36 818,978 -0.02(-0.02%)
Apr 26, 2012 73.38 73.39 73.36 73.38 818,994 +0.01(+0.01%)
Apr 25, 2012 73.35 73.38 73.35 73.37 1,052,060 +0.02(+0.02%)
Apr 24, 2012 73.38 73.39 73.36 73.36 1,323,096 -0.03(-0.04%)
Apr 23, 2012 73.38 73.38 73.36 73.38 852,831 +0.02(+0.02%)
Apr 20, 2012 73.36 73.36 73.34 73.36 579,080 +0.00(+0.00%)
Apr 19, 2012 73.35 73.36 73.35 73.36 643,079 +0.01(+0.01%)
Apr 18, 2012 73.36 73.36 73.35 73.36 540,011 +0.02(+0.02%)
Apr 17, 2012 73.35 73.36 73.33 73.34 889,638 +0.00(+0.00%)
Apr 16, 2012 73.35 73.36 73.34 73.34 655,928 +0.00(+0.00%)
Apr 13, 2012 73.35 73.35 73.33 73.34 3,291,515 +0.01(+0.01%)
Apr 12, 2012 73.34 73.34 73.32 73.33 973,329 +0.01(+0.01%)
Apr 11, 2012 73.30 73.33 73.30 73.32 2,646,164 -0.01(-0.01%)
Apr 10, 2012 73.30 73.33 73.29 73.33 1,179,612 +0.03(+0.05%)
Apr 09, 2012 73.27 73.30 73.27 73.30 1,034,168 +0.05(+0.07%)
Apr 05, 2012 73.23 73.24 73.23 73.24 873,457 +0.03(+0.04%)
Apr 04, 2012 73.24 73.24 73.21 73.22 1,606,625 +0.02(+0.02%)
Apr 03, 2012 73.25 73.25 73.19 73.20 1,877,878 -0.05(-0.07%)
Apr 02, 2012 73.27 73.27 73.23 73.25 800,706 +0.02(+0.02%)
Mar 30, 2012 73.23 73.24 73.23 73.23 1,092,952 -0.01(-0.01%)
Mar 29, 2012 73.24 73.24 73.23 73.24 851,067 +0.03(+0.04%)
Mar 28, 2012 73.23 73.25 73.22 73.22 848,093 -0.02(-0.02%)
Mar 27, 2012 73.23 73.24 73.21 73.23 1,256,216 +0.03(+0.04%)
Mar 26, 2012 73.20 73.21 73.19 73.21 1,192,319 +0.02(+0.02%)
Mar 23, 2012 73.20 73.21 73.19 73.19 804,104 +0.01(+0.01%)
Mar 22, 2012 73.19 73.19 73.17 73.18 967,059 +0.01(+0.01%)
Mar 21, 2012 73.16 73.17 73.14 73.17 658,815 +0.04(+0.06%)
Mar 20, 2012 73.15 73.16 73.11 73.13 913,912 -0.02(-0.02%)
Mar 19, 2012 73.16 73.17 73.13 73.15 2,602,991 -0.05(-0.07%)
Mar 16, 2012 73.19 73.21 73.16 73.20 3,213,131 +0.04(+0.06%)
Mar 15, 2012 73.15 73.18 73.14 73.16 4,294,675 +0.04(+0.06%)
Mar 14, 2012 73.18 73.19 73.11 73.11 1,556,058 -0.10(-0.14%)
Mar 13, 2012 73.23 73.24 73.21 73.22 1,479,097 -0.04(-0.06%)
Mar 12, 2012 73.27 73.28 73.25 73.26 876,906 +0.01(+0.01%)
Mar 09, 2012 73.27 73.28 73.25 73.25 760,367 +0.00(+0.00%)
Mar 08, 2012 73.28 73.28 73.25 73.25 1,105,388 -0.03(-0.04%)
Mar 07, 2012 73.29 73.30 73.28 73.28 676,892 -0.02(-0.02%)
Mar 06, 2012 73.31 73.31 73.29 73.29 2,628,174 +0.00(+0.00%)
Mar 05, 2012 73.29 73.29 73.28 73.29 1,342,712 +0.00(+0.00%)
Mar 02, 2012 73.29 73.30 73.29 73.29 1,052,848 +0.02(+0.02%)
Mar 01, 2012 73.26 73.28 73.26 73.28 1,201,944 -0.01(-0.02%)
Feb 29, 2012 73.29 73.29 73.26 73.29 756,117 +0.00(+0.00%)
Feb 28, 2012 73.29 73.31 73.28 73.29 1,131,948 +0.02(+0.02%)
Feb 27, 2012 73.29 73.30 73.27 73.27 1,221,946 +0.02(+0.02%)
Feb 24, 2012 73.27 73.28 73.26 73.26 4,260,615 -0.02(-0.02%)
Feb 23, 2012 73.26 73.29 73.26 73.27 3,849,318 -0.01(-0.01%)
Feb 22, 2012 73.26 73.28 73.26 73.28 1,848,476 +0.03(+0.05%)
Feb 21, 2012 73.27 73.27 73.25 73.25 2,251,368 -0.02(-0.02%)
Feb 17, 2012 73.28 73.29 73.26 73.26 953,513 -0.02(-0.02%)
Feb 16, 2012 73.31 73.32 73.28 73.28 1,689,963 -0.03(-0.04%)
Feb 15, 2012 73.29 73.32 73.28 73.31 1,416,346 +0.01(+0.01%)
Feb 14, 2012 73.28 73.30 73.28 73.30 1,231,792 +0.02(+0.02%)
Feb 13, 2012 73.31 73.32 73.28 73.28 1,248,002 -0.04(-0.06%)
Feb 10, 2012 73.31 73.33 73.31 73.32 1,180,998 +0.02(+0.02%)
Feb 09, 2012 73.34 73.34 73.31 73.31 882,808 -0.03(-0.05%)
Feb 08, 2012 73.32 73.35 73.32 73.34 1,390,640 +0.00(+0.00%)
Feb 07, 2012 73.36 73.36 73.33 73.34 2,223,132 -0.02(-0.02%)
Feb 06, 2012 73.38 73.38 73.36 73.36 2,746,516 -0.02(-0.02%)
Feb 03, 2012 73.37 73.39 73.36 73.38 2,804,532 +0.00(+0.00%)
Feb 02, 2012 73.38 73.39 73.37 73.38 3,444,475 +0.01(+0.01%)
Feb 01, 2012 73.39 73.40 73.37 73.37 6,888,465 -0.02(-0.03%)
Jan 31, 2012 73.38 73.39 73.38 73.39 3,046,941 +0.00(+0.00%)
Jan 30, 2012 73.39 73.41 73.39 73.39 2,172,863 -0.03(-0.04%)
Jan 27, 2012 73.41 73.42 73.40 73.42 1,495,532 +0.02(+0.02%)
Jan 26, 2012 73.39 73.42 73.39 73.40 1,654,689 +0.01(+0.01%)
Jan 25, 2012 73.34 73.41 73.34 73.39 2,428,964 +0.04(+0.06%)
Jan 24, 2012 73.35 73.35 73.32 73.35 4,377,817 +0.00(+0.00%)
Jan 23, 2012 73.34 73.35 73.32 73.35 3,028,759 +0.01(+0.01%)
Jan 20, 2012 73.33 73.35 73.33 73.34 2,997,740 -0.02(-0.02%)
Jan 19, 2012 73.35 73.37 73.33 73.36 2,375,928 +0.00(+0.00%)
Jan 18, 2012 73.37 73.38 73.36 73.36 1,370,769 -0.01(-0.01%)
Jan 17, 2012 73.37 73.38 73.36 73.37 2,693,079 +0.01(+0.01%)
Jan 13, 2012 73.37 73.37 73.36 73.36 1,327,091 +0.02(+0.02%)
Jan 12, 2012 73.34 73.37 73.34 73.34 2,442,660 -0.01(-0.01%)
Jan 11, 2012 73.33 73.36 73.33 73.35 2,842,610 +0.03(+0.04%)
Jan 10, 2012 73.32 73.34 73.31 73.32 937,202 +0.01(+0.01%)
Jan 09, 2012 73.32 73.32 73.31 73.32 1,424,255 +0.02(+0.02%)
Jan 06, 2012 73.31 73.64 73.29 73.30 2,382,918 -0.01(-0.01%)
Jan 05, 2012 73.29 73.32 73.29 73.31 1,824,517 +0.01(+0.01%)
Jan 04, 2012 73.30 73.31 73.29 73.30 2,036,430 -0.03(-0.05%)
Dec 30, 2011 73.30 73.33 73.29 73.33 2,700,599 +0.04(+0.06%)
Dec 29, 2011 73.27 73.30 73.27 73.29 1,740,895 +0.01(+0.01%)
Dec 28, 2011 73.25 73.29 73.25 73.28 2,872,826 +0.02(+0.02%)
Dec 27, 2011 73.25 73.26 73.25 73.26 770,842 -0.03(-0.04%)
Dec 23, 2011 73.26 73.29 73.25 73.29 1,186,189 +0.01(+0.01%)
Dec 21, 2011 73.29 73.30 73.26 73.28 1,389,475 -0.03(-0.04%)
Dec 20, 2011 73.32 73.32 73.29 73.31 1,785,855 -0.02(-0.02%)
Dec 19, 2011 73.33 73.33 73.31 73.33 1,779,935 -0.01(-0.01%)
Dec 16, 2011 73.33 73.33 73.31 73.33 2,686,760 +0.03(+0.05%)
Dec 15, 2011 73.32 73.32 73.29 73.30 3,310,820 -0.01(-0.01%)
Dec 14, 2011 73.29 73.32 73.29 73.31 2,531,697 -0.02(-0.02%)
Dec 13, 2011 73.32 73.33 73.31 73.33 963,788 +0.00(+0.00%)
Dec 12, 2011 73.32 73.33 73.32 73.33 2,018,335 +0.00(+0.00%)
Dec 09, 2011 73.33 73.33 73.32 73.33 1,990,400 +0.00(+0.00%)
Dec 08, 2011 73.33 73.33 73.31 73.33 2,417,510 +0.01(+0.01%)
Dec 07, 2011 73.29 73.32 73.29 73.32 1,533,197 +0.03(+0.04%)
Dec 06, 2011 73.28 73.30 73.27 73.29 942,189 +0.00(+0.00%)
Dec 05, 2011 73.28 73.30 73.27 73.29 1,563,851 +0.01(+0.01%)
Dec 02, 2011 73.29 73.29 73.26 73.28 2,052,242 -0.02(-0.02%)
Dec 01, 2011 73.30 73.30 73.26 73.30 7,703,505 +0.00(+0.01%)
Nov 30, 2011 73.27 73.29 73.26 73.29 1,714,210 +0.00(+0.00%)
Nov 29, 2011 73.28 73.29 73.27 73.29 1,952,970 +0.01(+0.01%)
Nov 28, 2011 73.24 73.29 73.24 73.29 1,395,777 +0.01(+0.01%)
Nov 25, 2011 73.28 73.28 73.26 73.28 639,767 +0.00(+0.00%)
Nov 23, 2011 73.25 73.29 73.25 73.28 1,695,692 +0.01(+0.01%)
Nov 22, 2011 73.28 73.28 73.25 73.27 3,312,490 +0.01(+0.01%)
Nov 21, 2011 73.26 73.26 73.24 73.26 1,559,508 +0.01(+0.01%)
Nov 18, 2011 73.26 73.27 73.24 73.25 1,734,739 -0.03(-0.04%)
Nov 17, 2011 73.26 73.28 73.25 73.28 2,019,831 +0.01(+0.01%)
Nov 16, 2011 73.29 73.29 73.27 73.27 1,128,371 -0.02(-0.02%)
Nov 15, 2011 73.29 73.30 73.28 73.29 909,110 -0.01(-0.01%)
Nov 14, 2011 73.27 73.32 73.27 73.29 3,041,660 +0.03(+0.05%)
Nov 11, 2011 73.28 73.29 73.26 73.26 1,166,931 -0.03(-0.05%)
Nov 10, 2011 73.29 73.30 73.28 73.29 4,242,074 +0.01(+0.01%)
Nov 09, 2011 73.28 73.30 73.28 73.29 1,331,999 +0.02(+0.02%)
Nov 08, 2011 73.27 73.29 73.27 73.27 820,383 -0.01(-0.01%)
Nov 07, 2011 73.29 73.31 73.28 73.28 1,248,475 -0.02(-0.02%)
Nov 04, 2011 73.28 73.30 73.28 73.29 713,533 +0.00(+0.00%)
Nov 03, 2011 73.29 73.29 73.28 73.29 1,799,005 +0.01(+0.01%)
Nov 02, 2011 73.28 73.30 73.28 73.29 2,149,450 +0.02(+0.02%)
Nov 01, 2011 73.29 73.29 73.26 73.27 6,548,603 +0.01(+0.01%)
Oct 31, 2011 73.23 73.26 73.23 73.26 1,587,991 +0.07(+0.09%)
Oct 28, 2011 73.18 73.20 73.15 73.19 2,326,584 +0.03(+0.05%)
Oct 27, 2011 73.20 73.20 73.15 73.16 1,757,194 -0.05(-0.07%)
Oct 26, 2011 73.22 73.23 73.20 73.21 1,235,234 -0.04(-0.06%)
Oct 25, 2011 73.21 73.25 73.19 73.25 4,156,701 +0.04(+0.06%)
Oct 24, 2011 73.21 73.21 73.19 73.21 2,010,677 +0.00(+0.00%)
Oct 21, 2011 73.23 73.23 73.20 73.21 1,646,334 -0.03(-0.04%)
Oct 20, 2011 73.21 73.24 73.20 73.24 2,545,894 +0.01(+0.01%)
Oct 19, 2011 73.19 73.23 73.19 73.23 2,293,510 +0.03(+0.04%)
Oct 18, 2011 73.20 73.22 73.19 73.20 1,604,077 +0.00(+0.00%)
Oct 17, 2011 73.19 73.21 73.18 73.20 963,347 +0.01(+0.01%)
Oct 14, 2011 73.16 73.20 73.16 73.19 1,265,497 +0.03(+0.05%)
Oct 13, 2011 73.18 73.19 73.16 73.16 3,142,324 +0.02(+0.02%)
Oct 12, 2011 73.11 73.14 73.11 73.14 3,623,949 +0.00(+0.00%)
Oct 11, 2011 73.13 73.15 73.12 73.14 1,093,979 +0.03(+0.05%)
Oct 10, 2011 73.19 73.19 73.09 73.11 1,768,308 -0.06(-0.08%)
Oct 07, 2011 73.18 73.19 73.13 73.17 2,602,764 -0.03(-0.04%)
Oct 06, 2011 73.19 73.21 73.19 73.19 1,409,632 -0.02(-0.02%)
Oct 05, 2011 73.22 73.22 73.19 73.21 2,001,803 +0.00(+0.00%)
Oct 04, 2011 73.24 73.25 73.21 73.21 4,659,187 -0.04(-0.06%)
Oct 03, 2011 73.24 73.26 73.22 73.25 3,330,484 +0.02(+0.02%)
Sep 30, 2011 73.23 73.24 73.20 73.24 2,441,223 +0.03(+0.05%)
Sep 29, 2011 73.19 73.21 73.18 73.20 1,393,172 +0.02(+0.02%)
Sep 28, 2011 73.19 73.21 73.18 73.18 3,182,070 -0.03(-0.04%)
Sep 27, 2011 73.20 73.23 73.20 73.21 1,504,683 -0.03(-0.04%)
Sep 26, 2011 73.25 73.25 73.23 73.24 1,128,678 -0.03(-0.04%)
Sep 23, 2011 73.28 73.28 73.25 73.26 3,289,407 +0.01(+0.01%)
Sep 22, 2011 73.29 73.30 73.25 73.25 2,863,316 +0.01(+0.01%)
Sep 21, 2011 73.35 73.36 73.25 73.25 1,137,097 -0.08(-0.11%)
Sep 20, 2011 73.33 73.36 73.32 73.32 2,200,822 -0.03(-0.05%)
Sep 19, 2011 73.36 73.37 73.34 73.36 744,244 +0.03(+0.05%)
Sep 16, 2011 73.28 73.33 73.28 73.32 1,152,228 +0.02(+0.02%)
Sep 15, 2011 73.29 73.31 73.27 73.31 1,693,269 +0.01(+0.01%)
Sep 14, 2011 73.31 73.33 73.29 73.30 933,802 +0.00(+0.00%)
Sep 13, 2011 73.29 73.31 73.28 73.30 1,145,972 +0.01(+0.01%)
Sep 12, 2011 73.32 73.32 73.29 73.29 2,445,373 -0.05(-0.07%)
Sep 09, 2011 73.33 73.35 73.32 73.34 1,064,301 +0.03(+0.04%)
Sep 08, 2011 73.32 73.32 73.30 73.31 872,447 +0.03(+0.04%)
Sep 07, 2011 73.28 73.31 73.28 73.29 1,255,617 -0.02(-0.02%)
Sep 06, 2011 73.30 73.31 73.27 73.31 1,299,725 +0.01(+0.01%)
Sep 02, 2011 73.31 73.31 73.28 73.30 2,296,212 -0.03(-0.05%)
Sep 01, 2011 73.33 73.34 73.30 73.33 1,804,681 +0.02(+0.03%)
Aug 31, 2011 73.33 73.33 73.28 73.31 1,636,739 +0.00(+0.00%)
Aug 30, 2011 73.30 73.33 73.30 73.31 2,581,345 +0.02(+0.02%)
Aug 29, 2011 73.30 73.31 73.28 73.29 616,218 -0.02(-0.02%)
Aug 26, 2011 73.32 73.34 73.30 73.31 1,168,521 +0.01(+0.01%)
Aug 25, 2011 73.28 73.31 73.28 73.30 1,614,393 +0.04(+0.06%)
Aug 24, 2011 73.27 73.28 73.24 73.26 901,991 +0.00(+0.00%)
Aug 23, 2011 73.28 73.28 73.26 73.26 1,769,014 -0.03(-0.05%)
Aug 22, 2011 73.28 73.29 73.28 73.29 1,285,264 -0.01(-0.01%)
Aug 19, 2011 73.28 73.30 73.28 73.30 2,188,982 +0.00(+0.00%)
Aug 18, 2011 73.33 73.34 73.29 73.30 1,383,045 -0.01(-0.01%)
Aug 17, 2011 73.30 73.31 73.27 73.31 1,700,388 +0.02(+0.02%)
Aug 16, 2011 73.28 73.29 73.27 73.29 3,148,287 +0.00(+0.00%)
Aug 15, 2011 73.30 73.30 73.27 73.29 1,068,119 -0.03(-0.04%)
Aug 12, 2011 73.29 73.32 73.28 73.32 4,652,198 +0.01(+0.01%)
Aug 11, 2011 73.31 73.33 73.28 73.31 1,562,447 -0.02(-0.02%)
Aug 10, 2011 73.31 73.35 73.28 73.33 3,099,547 +0.05(+0.07%)
Aug 09, 2011 73.16 73.34 73.14 73.28 6,036,709 +0.08(+0.11%)
Aug 08, 2011 73.18 73.25 73.18 73.20 3,469,918 +0.03(+0.04%)
Aug 05, 2011 73.14 73.20 73.12 73.17 4,364,635 -0.02(-0.02%)
Aug 04, 2011 73.11 73.20 73.11 73.19 2,953,722 +0.07(+0.09%)
Aug 03, 2011 73.10 73.14 73.09 73.12 3,069,617 -0.01(-0.01%)
Aug 02, 2011 73.09 73.14 73.08 73.13 1,276,321 +0.10(+0.13%)
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.