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 30, 2010 72.14 72.17 72.12 72.14 1,242,441 +0.03(+0.05%)
Jul 29, 2010 72.09 72.12 72.06 72.11 2,577,176 +0.06(+0.08%)
Jul 28, 2010 72.03 72.08 72.00 72.05 1,487,895 +0.07(+0.10%)
Jul 27, 2010 72.00 72.00 71.96 71.98 1,541,092 -0.04(-0.06%)
Jul 26, 2010 72.05 72.05 72.00 72.02 2,395,156 -0.03(-0.04%)
Jul 23, 2010 72.08 72.12 72.05 72.05 1,255,530 -0.03(-0.05%)
Jul 22, 2010 72.09 72.10 72.06 72.08 690,710 -0.03(-0.04%)
Jul 21, 2010 72.06 72.12 72.06 72.11 789,898 +0.03(+0.05%)
Jul 20, 2010 72.08 72.08 72.05 72.07 1,455,426 +0.03(+0.04%)
Jul 19, 2010 72.06 72.07 72.04 72.05 618,188 -0.03(-0.04%)
Jul 16, 2010 72.07 72.08 72.00 72.07 948,193 +0.07(+0.10%)
Jul 15, 2010 72.00 72.06 72.00 72.00 631,130 +0.02(+0.02%)
Jul 14, 2010 71.95 72.01 71.94 71.99 1,262,669 +0.08(+0.11%)
Jul 13, 2010 71.93 71.94 71.89 71.91 1,603,762 -0.05(-0.07%)
Jul 12, 2010 71.97 71.98 71.94 71.96 1,183,435 +0.01(+0.01%)
Jul 09, 2010 71.95 71.98 71.94 71.95 717,040 -0.03(-0.04%)
Jul 08, 2010 71.96 72.00 71.94 71.98 1,253,969 +0.01(+0.01%)
Jul 07, 2010 72.00 72.01 71.94 71.97 1,195,897 -0.01(-0.01%)
Jul 06, 2010 71.96 72.00 71.93 71.98 1,593,585 +0.00(+0.00%)
Jul 02, 2010 71.98 71.99 71.92 71.98 660,021 +0.00(+0.00%)
Jul 01, 2010 71.98 72.03 71.96 71.98 2,055,245 -0.02(-0.03%)
Jun 30, 2010 71.99 72.01 71.93 72.00 1,523,592 -0.02(-0.02%)
Jun 29, 2010 71.98 72.02 71.98 72.02 1,218,942 +0.08(+0.11%)
Jun 25, 2010 71.94 71.96 71.88 71.94 1,120,304 +0.03(+0.04%)
Jun 24, 2010 71.92 71.94 71.88 71.92 957,061 +0.02(+0.02%)
Jun 23, 2010 71.86 71.91 71.86 71.90 2,424,956 +0.05(+0.07%)
Jun 22, 2010 71.79 71.85 71.78 71.85 2,675,575 +0.03(+0.05%)
Jun 21, 2010 71.75 71.81 71.74 71.81 2,220,744 +0.01(+0.01%)
Jun 18, 2010 71.81 71.82 71.79 71.81 691,560 +0.01(+0.01%)
Jun 17, 2010 71.78 71.86 71.78 71.80 1,628,810 +0.04(+0.06%)
Jun 16, 2010 71.79 71.79 71.74 71.75 1,713,779 +0.02(+0.02%)
Jun 15, 2010 71.78 71.79 71.72 71.74 1,416,710 -0.03(-0.05%)
Jun 14, 2010 71.70 71.78 71.70 71.77 810,682 +0.02(+0.02%)
Jun 11, 2010 71.74 71.79 71.70 71.75 823,879 +0.08(+0.11%)
Jun 10, 2010 71.75 71.75 71.68 71.68 2,840 -0.09(-0.13%)
Jun 09, 2010 71.74 71.79 71.73 71.77 665,188 +0.01(+0.01%)
Jun 08, 2010 71.75 71.80 71.74 71.76 1,227,595 -0.01(-0.01%)
Jun 07, 2010 71.73 71.80 71.72 71.77 1,815,338 -0.03(-0.04%)
Jun 04, 2010 71.80 71.81 71.75 71.80 1,669,824 +0.16(+0.23%)
Jun 03, 2010 71.61 71.68 71.60 71.63 1,279,567 -0.02(-0.02%)
Jun 02, 2010 71.69 71.71 71.64 71.65 2,443,415 -0.05(-0.07%)
Jun 01, 2010 71.69 71.75 71.68 71.70 1,681,434 +0.00(+0.00%)
May 28, 2010 71.70 71.71 71.59 71.70 878,284 +0.14(+0.19%)
May 27, 2010 71.54 71.57 71.53 71.57 1,303,548 -0.05(-0.07%)
May 26, 2010 71.64 71.64 71.53 71.62 1,448,202 -0.06(-0.08%)
May 25, 2010 71.75 71.75 71.65 71.68 2,078,259 -0.01(-0.01%)
May 24, 2010 71.71 71.73 71.67 71.69 1,281,022 -0.01(-0.01%)
May 21, 2010 71.79 71.81 71.69 71.69 3,219,880 -0.05(-0.07%)
May 20, 2010 71.75 71.80 71.69 71.75 4,923,673 +0.09(+0.12%)
May 19, 2010 71.67 71.72 71.65 71.66 3,557,699 -0.03(-0.05%)
May 18, 2010 71.60 71.70 71.58 71.69 893,473 +0.08(+0.11%)
May 17, 2010 71.63 71.68 71.59 71.62 1,675,932 -0.03(-0.04%)
May 14, 2010 71.64 71.67 71.57 71.64 1,298,983 +0.09(+0.13%)
May 13, 2010 71.50 71.55 71.48 71.55 1,160,814 +0.04(+0.06%)
May 12, 2010 71.51 71.52 71.47 71.51 858,429 -0.02(-0.02%)
May 11, 2010 71.50 71.53 71.48 71.52 829,380 +0.04(+0.06%)
May 10, 2010 71.49 71.53 71.47 71.48 1,577,362 -0.09(-0.13%)
May 07, 2010 71.60 71.68 71.50 71.57 4,252,689 -0.03(-0.04%)
May 06, 2010 71.50 71.69 71.45 71.60 873 +0.10(+0.14%)
May 05, 2010 71.45 71.52 71.43 71.50 2,077,935 +0.15(+0.20%)
May 04, 2010 71.37 71.39 71.34 71.35 1,426,031 +0.04(+0.06%)
May 03, 2010 71.30 71.33 71.28 71.31 578,563 -0.07(-0.10%)
Apr 30, 2010 71.31 71.38 71.30 71.38 605,388 +0.09(+0.12%)
Apr 29, 2010 71.28 71.29 71.25 71.29 493,333 +0.02(+0.02%)
Apr 28, 2010 71.25 71.28 71.22 71.28 1,486,210 -0.02(-0.02%)
Apr 27, 2010 71.23 71.33 71.20 71.29 1,791,514 +0.14(+0.19%)
Apr 26, 2010 71.17 71.19 71.14 71.16 638,470 +0.00(+0.00%)
Apr 23, 2010 71.16 71.17 71.12 71.16 770,453 -0.03(-0.04%)
Apr 22, 2010 71.25 71.28 71.18 71.18 525,032 -0.05(-0.07%)
Apr 21, 2010 71.21 71.23 71.17 71.23 758,903 +0.01(+0.01%)
Apr 20, 2010 71.22 71.23 71.18 71.23 1,047,686 +0.01(+0.01%)
Apr 19, 2010 71.28 71.28 71.22 71.22 773,945 -0.07(-0.10%)
Apr 16, 2010 71.22 71.30 71.20 71.28 938,327 +0.11(+0.16%)
Apr 15, 2010 71.13 71.19 71.12 71.17 1,411,796 +0.05(+0.07%)
Apr 14, 2010 71.14 71.17 71.12 71.12 1,136,263 +0.00(+0.00%)
Apr 13, 2010 71.17 71.17 71.11 71.12 862,199 -0.02(-0.02%)
Apr 12, 2010 71.11 71.16 71.11 71.14 1,229,814 +0.03(+0.05%)
Apr 09, 2010 71.07 71.11 71.05 71.11 563,869 +0.02(+0.02%)
Apr 08, 2010 71.15 71.16 71.09 71.09 830,806 -0.02(-0.02%)
Apr 07, 2010 71.04 71.11 71.04 71.11 2,119,637 +0.11(+0.16%)
Apr 06, 2010 70.99 71.00 70.96 70.99 1,186,877 +0.02(+0.02%)
Apr 05, 2010 71.02 71.04 70.93 70.98 4,403,950 -0.16(-0.23%)
Apr 01, 2010 71.17 71.14 71.14 71.14 712,757 -0.03(-0.04%)
Mar 31, 2010 71.14 71.21 71.12 71.17 2,552,763 +0.05(+0.07%)
Mar 30, 2010 71.12 71.13 71.10 71.11 823,833 -0.02(-0.02%)
Mar 29, 2010 71.11 71.13 71.08 71.13 1,428,739 +0.03(+0.05%)
Mar 26, 2010 71.05 71.11 71.04 71.10 696,941 +0.04(+0.06%)
Mar 25, 2010 71.05 71.06 70.99 71.05 889,951 +0.03(+0.04%)
Mar 24, 2010 71.09 71.12 71.02 71.03 763,411 -0.11(-0.16%)
Mar 23, 2010 71.17 71.19 71.13 71.14 544,982 -0.03(-0.04%)
Mar 22, 2010 71.17 71.19 71.15 71.17 541,049 +0.03(+0.04%)
Mar 19, 2010 71.17 71.19 71.13 71.14 699,492 -0.05(-0.07%)
Mar 18, 2010 71.22 71.22 71.17 71.19 709,121 -0.04(-0.06%)
Mar 17, 2010 71.23 71.24 71.21 71.23 1,126,003 +0.02(+0.02%)
Mar 16, 2010 71.21 71.26 71.17 71.22 905,670 +0.02(+0.02%)
Mar 15, 2010 71.19 71.20 71.19 71.20 496,004 +0.03(+0.04%)
Mar 12, 2010 71.16 71.20 71.14 71.17 1,289,206 +0.01(+0.01%)
Mar 11, 2010 71.18 71.22 71.17 71.17 2,065,855 -0.09(-0.12%)
Mar 10, 2010 71.23 71.27 71.23 71.25 1,429,263 -0.02(-0.02%)
Mar 09, 2010 71.26 71.28 71.23 71.27 751,348 +0.05(+0.07%)
Mar 08, 2010 71.23 71.23 71.21 71.22 1,104,739 -0.03(-0.05%)
Mar 05, 2010 71.24 71.26 71.19 71.25 1,341,691 -0.06(-0.08%)
Mar 04, 2010 71.30 71.34 71.28 71.31 961,501 -0.03(-0.04%)
Mar 03, 2010 71.33 71.37 71.30 71.34 1,411,112 -0.01(-0.01%)
Mar 02, 2010 71.34 71.37 71.33 71.34 1,345,751 +0.00(+0.00%)
Mar 01, 2010 71.32 71.37 71.32 71.34 1,011,152 -0.01(-0.02%)
Feb 26, 2010 71.33 71.38 71.32 71.36 1,098,306 +0.03(+0.04%)
Feb 25, 2010 71.33 71.35 71.31 71.33 860,133 +0.06(+0.08%)
Feb 24, 2010 71.23 71.29 71.22 71.27 1,400,129 +0.04(+0.05%)
Feb 23, 2010 71.23 71.26 71.20 71.24 975,470 +0.06(+0.08%)
Feb 22, 2010 71.18 71.19 71.14 71.18 799,273 +0.03(+0.04%)
Feb 19, 2010 71.14 71.16 71.09 71.15 1,586,020 -0.03(-0.04%)
Feb 18, 2010 71.24 71.24 71.17 71.18 1,042,170 -0.04(-0.06%)
Feb 17, 2010 71.24 71.27 71.20 71.22 788,210 -0.06(-0.08%)
Feb 16, 2010 71.26 71.32 71.24 71.28 859,404 +0.01(+0.01%)
Feb 12, 2010 71.26 71.27 71.27 71.27 592,952 +0.06(+0.08%)
Feb 11, 2010 71.18 71.21 71.15 71.21 1,484,335 +0.03(+0.04%)
Feb 10, 2010 71.28 71.28 71.17 71.19 785,700 -0.08(-0.11%)
Feb 09, 2010 71.31 71.32 71.23 71.26 1,659,029 -0.07(-0.10%)
Feb 08, 2010 71.32 71.35 71.30 71.33 1,004,951 -0.05(-0.07%)
Feb 05, 2010 71.32 71.41 71.31 71.38 1,597,430 +0.11(+0.16%)
Feb 04, 2010 71.25 71.29 71.23 71.27 731,933 +0.10(+0.14%)
Feb 03, 2010 71.18 71.20 71.15 71.17 1,505,195 -0.05(-0.07%)
Feb 02, 2010 71.20 71.23 71.20 71.22 849,746 +0.01(+0.01%)
Feb 01, 2010 71.23 71.23 71.15 71.21 1,173,661 -0.03(-0.04%)
Jan 29, 2010 71.13 71.24 71.11 71.24 1,057,046 +0.07(+0.10%)
Jan 28, 2010 71.13 71.18 71.11 71.18 1,152,594 +0.04(+0.05%)
Jan 27, 2010 71.23 71.24 71.11 71.14 1,027,798 -0.03(-0.04%)
Jan 26, 2010 71.20 71.22 71.15 71.17 890,259 +0.01(+0.01%)
Jan 25, 2010 71.18 71.19 71.15 71.16 733,097 -0.06(-0.08%)
Jan 22, 2010 71.16 71.22 71.14 71.22 851,559 +0.06(+0.08%)
Jan 21, 2010 71.07 71.17 71.06 71.16 1,503,436 +0.06(+0.08%)
Jan 20, 2010 71.11 71.14 71.09 71.10 1,274,102 +0.00(+0.00%)
Jan 19, 2010 71.06 71.10 71.05 71.10 1,354,408 +0.02(+0.02%)
Jan 15, 2010 71.06 71.08 71.08 71.08 760,921 +0.06(+0.08%)
Jan 14, 2010 71.00 71.06 71.00 71.02 645,427 +0.07(+0.10%)
Jan 13, 2010 70.98 71.02 70.95 70.95 692,989 -0.06(-0.08%)
Jan 12, 2010 71.01 71.03 71.00 71.01 684,088 +0.06(+0.08%)
Jan 11, 2010 70.95 70.98 70.95 70.95 887,964 +0.03(+0.05%)
Jan 08, 2010 70.94 70.95 70.89 70.92 837,011 +0.07(+0.10%)
Jan 07, 2010 70.87 70.89 70.84 70.85 906,040 -0.02(-0.02%)
Jan 06, 2010 70.88 70.91 70.82 70.87 1,801,528 +0.01(+0.01%)
Jan 05, 2010 70.84 70.89 70.84 70.86 702,103 +0.09(+0.12%)
Jan 04, 2010 70.74 70.79 70.72 70.78 1,432,604 +0.09(+0.13%)
Dec 31, 2009 70.70 70.68 70.68 70.68 742,963 -0.09(-0.12%)
Dec 30, 2009 70.78 70.79 70.75 70.77 922,012 -0.03(-0.04%)
Dec 29, 2009 70.76 70.79 70.73 70.79 1,006,459 -0.03(-0.04%)
Dec 28, 2009 70.89 70.90 70.82 70.82 2,028,334 -0.10(-0.14%)
Dec 24, 2009 70.95 70.97 70.92 70.92 381,869 -0.09(-0.12%)
Dec 23, 2009 71.05 71.07 70.99 71.01 900,606 +0.00(+0.00%)
Dec 22, 2009 71.06 71.07 70.99 71.01 993,897 -0.09(-0.12%)
Dec 21, 2009 71.14 71.15 71.06 71.09 1,125,004 -0.11(-0.16%)
Dec 18, 2009 71.21 71.23 71.16 71.20 634,483 -0.05(-0.07%)
Dec 17, 2009 71.23 71.25 71.17 71.25 819,221 +0.14(+0.19%)
Dec 16, 2009 71.11 71.17 71.08 71.12 805,512 +0.05(+0.07%)
Dec 15, 2009 71.09 71.09 71.02 71.06 665,322 -0.02(-0.02%)
Dec 14, 2009 71.14 71.14 71.08 71.08 617,121 -0.08(-0.11%)
Dec 11, 2009 71.18 71.20 71.13 71.16 571,281 -0.08(-0.11%)
Dec 10, 2009 71.23 71.27 71.18 71.24 628,649 -0.03(-0.04%)
Dec 09, 2009 71.29 71.31 71.25 71.26 753,991 -0.05(-0.07%)
Dec 08, 2009 71.29 71.32 71.25 71.31 771,408 +0.07(+0.10%)
Dec 07, 2009 71.18 71.24 71.13 71.24 884,477 +0.15(+0.22%)
Dec 04, 2009 71.14 71.14 71.07 71.09 857,220 -0.18(-0.25%)
Dec 03, 2009 71.25 71.30 71.23 71.27 1,227,385 -0.04(-0.06%)
Dec 02, 2009 71.35 71.37 71.29 71.31 1,013,739 -0.06(-0.08%)
Dec 01, 2009 71.47 71.47 71.34 71.37 1,591,377 -0.48(-0.66%)
Nov 30, 2009 71.84 71.89 71.81 71.85 802,168 +0.01(+0.01%)
Nov 27, 2009 71.85 71.86 71.79 71.84 406,578 +0.05(+0.07%)
Nov 25, 2009 71.75 71.79 71.72 71.79 1,031,769 +0.03(+0.05%)
Nov 24, 2009 71.70 71.76 71.70 71.75 798,376 +0.06(+0.08%)
Nov 23, 2009 71.65 71.70 71.64 71.70 875,123 -0.01(-0.01%)
Nov 20, 2009 71.71 71.75 71.69 71.70 664,907 +0.02(+0.02%)
Nov 19, 2009 71.69 71.75 71.69 71.69 1,098,686 +0.03(+0.04%)
Nov 18, 2009 71.66 71.69 71.64 71.66 1,028,832 +0.00(+0.00%)
Nov 17, 2009 71.62 71.67 71.59 71.66 1,212,445 +0.02(+0.02%)
Nov 16, 2009 71.54 71.65 71.54 71.64 992,018 +0.04(+0.06%)
Nov 13, 2009 71.56 71.60 71.54 71.60 686,214 +0.02(+0.02%)
Nov 12, 2009 71.54 71.59 71.53 71.58 1,066,860 -0.01(-0.01%)
Nov 11, 2009 71.57 71.60 71.52 71.59 468,238 +0.08(+0.11%)
Nov 10, 2009 71.55 71.57 71.52 71.52 641,617 -0.02(-0.02%)
Nov 09, 2009 71.49 71.53 71.49 71.53 693,358 +0.00(+0.00%)
Nov 06, 2009 71.53 71.53 71.49 71.53 936,613 +0.05(+0.07%)
Nov 05, 2009 71.43 71.49 71.43 71.48 783,897 +0.07(+0.10%)
Nov 04, 2009 71.40 71.45 71.36 71.41 772,851 -0.01(-0.01%)
Nov 03, 2009 71.47 71.47 71.40 71.42 914,506 -0.01(-0.01%)
Nov 02, 2009 71.44 71.46 71.40 71.43 1,724,572 -0.15(-0.21%)
Oct 30, 2009 71.55 71.62 71.52 71.58 1,160,680 +0.09(+0.12%)
Oct 29, 2009 71.51 71.51 71.46 71.50 925,090 -0.06(-0.08%)
Oct 28, 2009 71.52 71.57 71.47 71.56 933,593 +0.10(+0.14%)
Oct 27, 2009 71.36 71.48 71.35 71.46 1,487,652 +0.14(+0.20%)
Oct 26, 2009 71.39 71.39 71.31 71.31 1,527,601 -0.08(-0.11%)
Oct 23, 2009 71.41 71.43 71.39 71.39 671,892 -0.12(-0.17%)
Oct 22, 2009 71.44 71.51 71.44 71.51 672,038 +0.01(+0.01%)
Oct 21, 2009 71.52 71.53 71.46 71.50 1,794,912 -0.03(-0.05%)
Oct 20, 2009 71.56 71.58 71.52 71.53 1,927,311 +0.03(+0.05%)
Oct 19, 2009 71.47 71.50 71.44 71.50 786,420 +0.00(+0.00%)
Oct 16, 2009 71.44 71.51 71.42 71.50 596,696 +0.04(+0.06%)
Oct 15, 2009 71.47 71.53 71.46 71.46 844,418 -0.04(-0.06%)
Oct 14, 2009 71.52 71.57 71.48 71.50 1,266,030 -0.09(-0.13%)
Oct 13, 2009 71.53 71.59 71.53 71.59 1,040,096 +0.04(+0.06%)
Oct 12, 2009 71.48 71.74 71.44 71.55 732,680 +0.09(+0.12%)
Oct 09, 2009 71.48 71.49 71.41 71.47 1,339,577 -0.10(-0.14%)
Oct 08, 2009 71.62 71.63 71.54 71.57 959,646 -0.07(-0.10%)
Oct 07, 2009 71.58 71.65 71.56 71.64 1,033,135 +0.09(+0.13%)
Oct 06, 2009 71.55 71.57 71.51 71.54 1,365,148 -0.04(-0.06%)
Oct 05, 2009 71.62 71.62 71.56 71.58 801,588 +0.00(+0.00%)
Oct 02, 2009 71.61 71.64 71.53 71.58 1,036,927 +0.03(+0.04%)
Oct 01, 2009 71.56 71.60 71.52 71.56 1,274,222 -0.02(-0.02%)
Sep 30, 2009 71.47 71.59 71.47 71.58 1,668,887 +0.08(+0.11%)
Sep 29, 2009 71.46 71.52 71.42 71.50 1,233,931 +0.01(+0.01%)
Sep 28, 2009 71.53 71.54 71.48 71.49 840,837 -0.02(-0.03%)
Sep 25, 2009 71.53 71.54 71.47 71.52 1,016,795 -0.03(-0.04%)
Sep 24, 2009 71.49 71.56 71.48 71.55 1,009,269 +0.02(+0.03%)
Sep 23, 2009 71.42 71.53 71.40 71.52 1,107,129 +0.11(+0.16%)
Sep 22, 2009 71.43 71.46 71.41 71.41 834,823 -0.02(-0.02%)
Sep 21, 2009 71.41 71.47 71.41 71.43 705,057 +0.03(+0.04%)
Sep 18, 2009 71.45 71.47 71.07 71.41 1,510,905 -0.07(-0.10%)
Sep 17, 2009 71.37 71.48 71.35 71.47 977,219 +0.07(+0.10%)
Sep 16, 2009 71.47 71.48 71.36 71.40 832,503 -0.06(-0.09%)
Sep 15, 2009 71.41 71.47 71.41 71.47 771,717 +0.03(+0.05%)
Sep 14, 2009 71.52 71.52 71.42 71.43 746,568 -0.04(-0.06%)
Sep 11, 2009 71.52 71.58 71.47 71.47 998,213 -0.03(-0.04%)
Sep 10, 2009 71.50 71.55 71.48 71.50 677,993 +0.04(+0.06%)
Sep 09, 2009 71.43 71.47 71.40 71.46 702,425 +0.01(+0.01%)
Sep 08, 2009 71.47 71.47 71.41 71.45 752,090 +0.01(+0.01%)
Sep 04, 2009 71.47 71.49 71.43 71.44 574,916 -0.03(-0.05%)
Sep 03, 2009 71.51 71.51 71.46 71.47 593,041 -0.07(-0.10%)
Sep 02, 2009 71.50 71.54 71.46 71.54 810,860 +0.08(+0.11%)
Sep 01, 2009 71.43 71.50 71.36 71.47 1,088,033 -0.03(-0.05%)
Aug 31, 2009 71.45 71.51 71.41 71.50 635,100 +0.05(+0.07%)
Aug 28, 2009 71.33 71.45 71.33 71.45 896,748 +0.08(+0.11%)
Aug 27, 2009 71.37 71.41 71.34 71.37 710,302 -0.01(-0.01%)
Aug 26, 2009 71.40 71.41 71.34 71.38 860,481 +0.04(+0.06%)
Aug 25, 2009 71.35 71.36 71.28 71.34 779,853 +0.00(+0.00%)
Aug 24, 2009 71.24 71.35 71.22 71.34 652,363 +0.09(+0.12%)
Aug 21, 2009 71.36 71.39 71.23 71.25 995,398 -0.11(-0.16%)
Aug 20, 2009 71.37 71.40 71.35 71.36 691,066 -0.02(-0.02%)
Aug 19, 2009 71.39 71.41 71.35 71.38 1,294,262 +0.03(+0.05%)
Aug 18, 2009 71.36 71.37 71.31 71.35 811,724 -0.02(-0.02%)
Aug 17, 2009 71.33 71.40 71.33 71.36 881,213 +0.08(+0.11%)
Aug 14, 2009 71.23 71.35 71.22 71.29 604,449 +0.05(+0.07%)
Aug 13, 2009 71.16 71.24 71.12 71.24 1,026,731 +0.12(+0.17%)
Aug 12, 2009 71.12 71.14 71.04 71.12 1,005,707 +0.03(+0.04%)
Aug 11, 2009 71.03 71.11 71.03 71.09 1,022,044 +0.08(+0.11%)
Aug 10, 2009 70.95 71.04 70.95 71.01 749,936 +0.11(+0.16%)
Aug 07, 2009 70.92 70.95 70.88 70.90 1,399,211 -0.12(-0.17%)
Aug 06, 2009 71.01 71.06 71.00 71.02 1,047,252 +0.00(+0.00%)
Aug 05, 2009 70.99 71.14 70.99 71.02 1,444,161 -0.03(-0.04%)
Aug 04, 2009 71.12 71.14 71.01 71.05 1,103,456 -0.06(-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.