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 (%)
Apr 30, 2009 83.95 84.04 83.91 84.04 690,036 +0.07(+0.08%)
Apr 29, 2009 83.97 84.01 83.90 83.97 867,607 +0.04(+0.05%)
Apr 28, 2009 84.05 84.07 83.92 83.93 869,274 -0.08(-0.10%)
Apr 27, 2009 84.03 84.05 83.93 84.01 848,521 +0.10(+0.12%)
Apr 24, 2009 83.92 83.96 83.87 83.91 1,050,279 +0.00(+0.00%)
Apr 23, 2009 83.96 83.97 83.89 83.91 1,306,874 -0.06(-0.07%)
Apr 22, 2009 84.01 84.01 83.89 83.97 884,899 -0.02(-0.02%)
Apr 21, 2009 84.04 84.07 83.97 83.99 711,494 +0.03(+0.04%)
Apr 20, 2009 83.93 84.04 83.93 83.96 618,129 +0.08(+0.10%)
Apr 17, 2009 83.94 84.09 83.84 83.88 826,772 -0.09(-0.11%)
Apr 16, 2009 84.01 84.09 83.97 83.97 1,374,629 -0.12(-0.14%)
Apr 15, 2009 84.04 84.11 84.00 84.09 726,149 +0.04(+0.05%)
Apr 14, 2009 84.00 84.10 83.99 84.05 1,485,661 +0.07(+0.08%)
Apr 13, 2009 83.87 84.06 83.87 83.98 664,792 +0.16(+0.19%)
Apr 09, 2009 83.89 83.92 83.82 83.82 1,768,753 -0.10(-0.12%)
Apr 08, 2009 83.95 84.01 83.87 83.92 1,020,997 +0.00(+0.00%)
Apr 07, 2009 83.93 83.97 83.90 83.92 592,069 +0.03(+0.04%)
Apr 06, 2009 83.80 83.91 83.80 83.89 1,236,316 +0.06(+0.07%)
Apr 03, 2009 83.97 83.98 83.81 83.83 1,979,242 -0.19(-0.23%)
Apr 02, 2009 84.07 84.12 83.97 84.02 996,676 -0.14(-0.17%)
Apr 01, 2009 84.14 84.20 84.11 84.16 968,783 -0.16(-0.19%)
Mar 31, 2009 84.20 84.33 84.20 84.32 2,398,050 +0.12(+0.14%)
Mar 30, 2009 84.19 84.25 84.16 84.20 786,974 +0.12(+0.14%)
Mar 26, 2009 84.06 84.17 84.01 84.08 1,249,206 +0.11(+0.13%)
Mar 25, 2009 84.04 84.06 83.96 83.97 1,233,156 -0.02(-0.02%)
Mar 24, 2009 84.11 84.12 83.98 83.99 2,632,249 -0.11(-0.13%)
Mar 23, 2009 84.07 84.12 84.04 84.10 1,068,683 -0.07(-0.08%)
Mar 20, 2009 84.14 84.21 84.07 84.17 1,939,824 +0.10(+0.12%)
Mar 19, 2009 84.14 84.17 84.06 84.07 2,064,693 -0.10(-0.12%)
Mar 18, 2009 83.87 84.20 83.86 84.17 2,771,695 +0.32(+0.38%)
Mar 17, 2009 83.90 83.93 83.80 83.85 1,135,120 -0.02(-0.02%)
Mar 16, 2009 83.85 83.92 83.85 83.87 730,362 -0.11(-0.13%)
Mar 13, 2009 83.85 83.99 83.84 83.98 0 +0.07(+0.08%)
Mar 12, 2009 83.85 83.94 83.83 83.91 902,228 +0.03(+0.04%)
Mar 11, 2009 83.83 83.89 83.77 83.88 1,011,609 +0.04(+0.05%)
Mar 10, 2009 83.87 83.87 83.50 83.84 2,253,202 -0.05(-0.06%)
Mar 09, 2009 83.98 83.99 83.80 83.89 896,069 -0.08(-0.09%)
Mar 06, 2009 83.90 84.06 83.88 83.97 0 -0.04(-0.05%)
Mar 05, 2009 83.94 84.03 83.91 84.01 584,372 +0.08(+0.10%)
Mar 04, 2009 83.92 83.94 83.83 83.93 2,098,552 -0.16(-0.19%)
Mar 02, 2009 84.01 84.11 83.97 84.09 1,559,261 +0.06(+0.07%)
Feb 27, 2009 84.01 84.09 83.95 84.03 0 +0.05(+0.06%)
Feb 26, 2009 83.96 83.99 83.91 83.98 863,220 +0.04(+0.05%)
Feb 25, 2009 84.10 84.14 83.94 83.94 918,981 -0.16(-0.19%)
Feb 24, 2009 84.11 84.19 84.07 84.10 863,872 -0.06(-0.07%)
Feb 23, 2009 84.08 84.17 84.01 84.16 2,477,659 -0.01(-0.01%)
Feb 20, 2009 84.13 84.26 84.12 84.17 888,349 +0.07(+0.08%)
Feb 19, 2009 84.07 84.15 84.02 84.10 646,191 -0.03(-0.04%)
Feb 18, 2009 84.17 84.24 84.07 84.13 622,481 -0.14(-0.17%)
Feb 17, 2009 84.15 84.28 84.15 84.27 901,605 +0.22(+0.26%)
Feb 13, 2009 84.15 84.17 84.04 84.05 658,101 -0.16(-0.19%)
Feb 12, 2009 84.17 84.26 84.17 84.21 879,767 +0.10(+0.12%)
Feb 11, 2009 84.16 84.23 84.10 84.11 880,133 -0.02(-0.02%)
Feb 10, 2009 84.00 84.18 83.96 84.13 1,168,352 +0.19(+0.23%)
Feb 09, 2009 83.98 84.05 83.92 83.94 823,119 -0.03(-0.04%)
Feb 06, 2009 84.12 84.12 83.97 83.97 970,496 -0.05(-0.06%)
Feb 05, 2009 84.04 84.09 83.97 84.02 1,131,407 +0.02(+0.02%)
Feb 04, 2009 84.12 84.14 83.97 84.00 1,806,010 -0.14(-0.17%)
Feb 03, 2009 84.21 84.24 84.08 84.14 871,994 -0.09(-0.11%)
Feb 02, 2009 84.14 84.24 84.12 84.23 775,439 -0.06(-0.07%)
Jan 30, 2009 84.28 84.38 84.23 84.29 0 +0.05(+0.06%)
Jan 29, 2009 84.27 84.33 84.22 84.24 1,642,759 -0.16(-0.19%)
Jan 28, 2009 84.39 84.46 84.33 84.40 1,637,053 -0.03(-0.04%)
Jan 27, 2009 84.30 84.44 84.30 84.43 1,186,730 +0.09(+0.11%)
Jan 26, 2009 84.43 84.43 84.28 84.34 910,031 -0.11(-0.13%)
Jan 23, 2009 84.43 84.48 84.28 84.45 1,840,841 -0.02(-0.02%)
Jan 22, 2009 84.47 84.55 84.42 84.47 568,843 +0.04(+0.05%)
Jan 21, 2009 84.48 84.55 84.41 84.43 992,005 -0.13(-0.15%)
Jan 20, 2009 84.45 84.58 84.38 84.56 2,102,787 +0.04(+0.05%)
Jan 16, 2009 84.42 84.56 84.40 84.52 660,566 +0.04(+0.05%)
Jan 15, 2009 84.56 84.59 84.41 84.48 4,473,482 -0.09(-0.11%)
Jan 14, 2009 84.52 84.65 84.52 84.57 1,117,744 +0.10(+0.12%)
Jan 13, 2009 84.47 84.54 84.40 84.47 583,360 +0.01(+0.01%)
Jan 12, 2009 84.44 84.59 84.42 84.46 1,227,947 +0.02(+0.02%)
Jan 09, 2009 84.39 84.53 84.38 84.44 847,183 +0.06(+0.07%)
Jan 08, 2009 84.33 84.49 84.33 84.38 805,736 +0.02(+0.02%)
Jan 07, 2009 84.45 84.45 84.30 84.36 2,015,322 -0.06(-0.07%)
Jan 06, 2009 84.32 84.46 84.27 84.42 1,459,625 +0.04(+0.05%)
Jan 05, 2009 84.38 84.46 84.31 84.38 5,046,252 +0.17(+0.20%)
Jan 02, 2009 84.68 84.68 84.21 84.21 0 -0.45(-0.53%)
Jan 01, 2009 84.67 84.69 84.46 84.66 0 +0.00(+0.00%)
Dec 31, 2008 84.67 84.69 84.46 84.66 587,395 -0.04(-0.05%)
Dec 30, 2008 84.60 84.70 84.53 84.70 531,832 +0.08(+0.09%)
Dec 29, 2008 84.57 84.68 84.45 84.62 715,839 -0.15(-0.18%)
Dec 26, 2008 84.66 84.80 84.65 84.77 444,319 +0.10(+0.12%)
Dec 24, 2008 84.69 84.79 84.66 84.67 271,549 +0.02(+0.02%)
Dec 23, 2008 84.65 84.75 84.62 84.65 698,207 +0.02(+0.02%)
Dec 22, 2008 84.79 84.82 84.62 84.63 812,675 -0.16(-0.19%)
Dec 19, 2008 84.77 84.89 84.75 84.79 848,811 -0.08(-0.09%)
Dec 18, 2008 85.01 85.03 84.86 84.87 1,120,830 +0.04(+0.05%)
Dec 17, 2008 84.99 85.17 84.83 84.83 1,425,773 -0.18(-0.21%)
Dec 16, 2008 84.81 85.14 84.74 85.01 734,468 +0.04(+0.05%)
Dec 15, 2008 84.85 84.98 84.75 84.97 1,399,131 +0.06(+0.07%)
Dec 12, 2008 84.78 84.95 84.65 84.91 538,419 +0.04(+0.05%)
Dec 11, 2008 84.75 84.87 84.65 84.87 919,345 +0.20(+0.24%)
Dec 10, 2008 84.69 84.77 84.55 84.67 938,034 -0.11(-0.13%)
Dec 09, 2008 84.64 84.78 84.45 84.78 980,396 +0.26(+0.31%)
Dec 08, 2008 84.62 84.66 84.48 84.52 1,051,283 -0.12(-0.14%)
Dec 05, 2008 84.77 84.80 84.51 84.64 877,762 -0.10(-0.12%)
Dec 04, 2008 84.73 84.85 84.65 84.74 1,181,243 +0.02(+0.02%)
Dec 03, 2008 84.75 84.78 84.57 84.72 956,210 +0.07(+0.08%)
Dec 02, 2008 84.63 84.71 84.55 84.65 724,977 -0.01(-0.01%)
Dec 01, 2008 84.63 84.72 84.52 84.66 869,041 -0.14(-0.17%)
Nov 28, 2008 84.64 84.80 84.54 84.80 234,646 +0.05(+0.06%)
Nov 26, 2008 84.50 84.76 84.50 84.75 671,843 +0.26(+0.31%)
Nov 25, 2008 84.53 84.66 84.41 84.49 810,231 +0.07(+0.08%)
Nov 24, 2008 84.46 84.53 84.34 84.42 957,007 -0.21(-0.25%)
Nov 21, 2008 84.63 84.70 84.46 84.63 1,693,326 -0.14(-0.17%)
Nov 20, 2008 84.75 84.80 84.57 84.77 2,529,467 +0.16(+0.19%)
Nov 19, 2008 84.47 84.61 84.43 84.61 739,950 +0.12(+0.14%)
Nov 18, 2008 84.31 84.50 84.30 84.49 649,518 +0.09(+0.11%)
Nov 17, 2008 84.25 84.41 84.25 84.40 612,947 +0.15(+0.18%)
Nov 14, 2008 84.29 84.41 84.25 84.25 858,284 -0.02(-0.02%)
Nov 13, 2008 84.45 84.47 84.25 84.27 1,088,855 -0.21(-0.25%)
Nov 12, 2008 84.34 84.48 84.31 84.48 972,528 +0.13(+0.15%)
Nov 11, 2008 84.21 84.37 84.15 84.35 493,103 +0.06(+0.07%)
Nov 10, 2008 84.08 84.29 84.01 84.29 703,823 +0.26(+0.31%)
Nov 07, 2008 84.08 84.15 84.01 84.03 660,977 -0.15(-0.18%)
Nov 06, 2008 84.02 84.19 83.97 84.18 2,190,226 +0.03(+0.04%)
Nov 05, 2008 83.99 84.15 83.95 84.15 1,421,380 +0.15(+0.18%)
Nov 04, 2008 84.00 84.12 83.84 84.00 1,291,006 -0.03(-0.03%)
Nov 03, 2008 83.94 84.03 83.80 84.03 901,829 -0.17(-0.21%)
Oct 31, 2008 84.13 84.20 84.02 84.20 1,271,644 +0.04(+0.05%)
Oct 30, 2008 84.11 84.20 84.01 84.16 821,422 +0.07(+0.08%)
Oct 29, 2008 84.12 84.22 84.00 84.09 1,302,331 +0.05(+0.06%)
Oct 28, 2008 83.96 84.08 83.88 84.04 1,028,660 +0.10(+0.12%)
Oct 27, 2008 84.02 84.13 83.88 83.94 1,122,073 -0.21(-0.25%)
Oct 24, 2008 84.35 84.37 84.04 84.15 1,208,892 +0.07(+0.08%)
Oct 23, 2008 84.08 84.31 83.93 84.08 901,066 -0.05(-0.06%)
Oct 22, 2008 84.03 84.16 83.89 84.13 1,161,503 +0.12(+0.14%)
Oct 21, 2008 84.09 84.11 83.84 84.01 711,071 +0.17(+0.20%)
Oct 20, 2008 83.98 84.07 83.78 83.84 1,514,775 -0.06(-0.07%)
Oct 17, 2008 83.95 84.02 83.75 83.90 942,014 +0.06(+0.07%)
Oct 16, 2008 83.79 84.15 83.78 83.84 1,174,481 -0.05(-0.05%)
Oct 15, 2008 83.61 84.03 83.61 83.89 1,202,220 +0.28(+0.33%)
Oct 14, 2008 83.55 83.73 83.35 83.61 3,418,633 +0.02(+0.02%)
Oct 13, 2008 83.83 83.83 82.73 83.59 1,399,275 -0.37(-0.44%)
Oct 10, 2008 84.00 84.12 83.49 83.96 4,586,558 +0.13(+0.16%)
Oct 09, 2008 83.72 83.85 83.59 83.83 6,909,544 +0.05(+0.06%)
Oct 08, 2008 84.33 84.34 83.61 83.78 7,448,790 -0.36(-0.43%)
Oct 07, 2008 83.97 84.17 83.86 84.14 5,766,753 +0.02(+0.02%)
Oct 06, 2008 84.05 84.27 83.98 84.12 2,985,157 +0.17(+0.20%)
Oct 03, 2008 83.82 83.95 83.50 83.95 1,010,087 +0.23(+0.27%)
Oct 02, 2008 83.71 83.87 83.59 83.72 2,180,480 +0.18(+0.22%)
Oct 01, 2008 83.55 83.63 83.32 83.54 4,156,588 -0.02(-0.02%)
Sep 30, 2008 83.97 84.02 83.56 83.56 1,460,131 -0.33(-0.39%)
Sep 29, 2008 83.68 84.16 83.58 83.89 2,484,335 +0.48(+0.58%)
Sep 26, 2008 83.60 83.62 83.40 83.41 0 +0.00(+0.00%)
Sep 25, 2008 83.55 83.56 83.27 83.41 1,089,782 -0.15(-0.18%)
Sep 24, 2008 83.40 83.58 83.31 83.56 831,090 +0.18(+0.22%)
Sep 23, 2008 83.42 83.42 83.22 83.38 1,226,156 +0.06(+0.07%)
Sep 22, 2008 83.06 83.33 83.01 83.32 1,542,305 +0.06(+0.07%)
Sep 19, 2008 83.06 83.36 83.02 83.26 0 -0.50(-0.60%)
Sep 18, 2008 83.87 84.29 83.65 83.76 13,824,776 -0.24(-0.28%)
Sep 17, 2008 83.93 84.02 83.42 84.00 5,535,030 +0.40(+0.48%)
Sep 16, 2008 84.03 84.06 83.58 83.60 1,671,792 -0.15(-0.18%)
Sep 15, 2008 83.70 83.79 83.49 83.75 1,710,128 +0.59(+0.71%)
Sep 12, 2008 83.18 83.24 83.05 83.16 1,061,383 +0.01(+0.01%)
Sep 11, 2008 83.27 83.29 83.14 83.15 825,416 -0.03(-0.04%)
Sep 10, 2008 83.11 83.20 83.04 83.18 536,558 +0.02(+0.02%)
Sep 09, 2008 82.99 83.21 82.88 83.16 642,142 +0.13(+0.16%)
Sep 08, 2008 82.89 83.04 82.82 83.03 505,053 -0.04(-0.05%)
Sep 05, 2008 83.20 83.23 83.04 83.07 0 -0.03(-0.04%)
Sep 04, 2008 83.06 83.17 83.05 83.10 861,393 +0.05(+0.06%)
Sep 03, 2008 83.04 83.10 83.01 83.05 947,181 +0.03(+0.04%)
Sep 02, 2008 82.84 83.02 82.78 83.02 645,131 -0.13(-0.16%)
Aug 29, 2008 83.07 83.15 83.03 83.15 597,315 +0.04(+0.05%)
Aug 28, 2008 83.11 83.12 83.04 83.11 510,223 -0.04(-0.05%)
Aug 27, 2008 83.06 83.15 83.02 83.15 663,934 +0.05(+0.06%)
Aug 26, 2008 83.09 83.10 83.03 83.10 600,169 -0.03(-0.04%)
Aug 25, 2008 83.09 83.14 83.07 83.13 511,791 +0.14(+0.17%)
Aug 22, 2008 83.05 83.05 82.95 82.99 509,560 -0.15(-0.18%)
Aug 21, 2008 83.19 83.19 83.09 83.14 540,602 -0.07(-0.08%)
Aug 20, 2008 83.09 83.22 83.09 83.21 717,179 +0.11(+0.13%)
Aug 19, 2008 83.14 83.15 83.05 83.10 683,720 +0.06(+0.07%)
Aug 18, 2008 82.98 83.07 82.96 83.04 536,924 +0.07(+0.08%)
Aug 15, 2008 83.02 83.05 82.93 82.97 0 +0.06(+0.07%)
Aug 14, 2008 82.93 82.95 82.86 82.91 1,061,382 +0.03(+0.04%)
Aug 13, 2008 82.97 82.98 82.84 82.88 1,158,080 -0.01(-0.01%)
Aug 12, 2008 82.87 82.91 82.84 82.89 587,744 +0.15(+0.18%)
Aug 11, 2008 82.84 82.84 82.57 82.74 710,976 -0.11(-0.13%)
Aug 08, 2008 82.94 83.00 82.79 82.85 529,918 -0.07(-0.09%)
Aug 07, 2008 82.81 82.94 82.81 82.92 445,691 +0.18(+0.22%)
Aug 06, 2008 82.76 82.77 82.65 82.74 534,641 +0.01(+0.01%)
Aug 05, 2008 82.75 82.76 82.68 82.73 567,834 -0.04(-0.05%)
Aug 04, 2008 82.76 82.82 82.73 82.77 935,424 -0.01(-0.01%)
Aug 01, 2008 82.78 82.79 82.71 82.78 657,382 -0.25(-0.30%)
Jul 31, 2008 82.96 83.04 82.95 83.03 629,818 +0.17(+0.20%)
Jul 30, 2008 82.77 82.92 82.76 82.86 515,959 +0.02(+0.03%)
Jul 29, 2008 82.84 82.87 82.76 82.84 487,860 -0.07(-0.08%)
Jul 28, 2008 82.84 82.92 82.82 82.91 513,058 +0.17(+0.21%)
Jul 25, 2008 82.82 82.85 82.70 82.74 874,786 -0.11(-0.13%)
Jul 24, 2008 82.63 82.86 82.63 82.85 519,996 +0.23(+0.28%)
Jul 23, 2008 82.55 82.64 82.49 82.62 867,548 -0.04(-0.05%)
Jul 22, 2008 82.72 82.72 82.57 82.66 1,046,202 -0.07(-0.08%)
Jul 21, 2008 82.67 82.73 82.59 82.73 811,831 +0.04(+0.05%)
Jul 18, 2008 82.87 82.91 82.63 82.69 1,190,392 -0.15(-0.18%)
Jul 17, 2008 82.92 82.97 82.78 82.84 937,583 -0.12(-0.14%)
Jul 16, 2008 83.02 83.07 82.95 82.96 618,622 -0.08(-0.10%)
Jul 15, 2008 83.00 83.19 82.96 83.04 715,662 +0.12(+0.14%)
Jul 14, 2008 82.76 82.93 82.68 82.92 681,239 +0.19(+0.23%)
Jul 11, 2008 82.95 82.96 82.68 82.73 532,132 -0.17(-0.21%)
Jul 10, 2008 83.00 83.00 82.89 82.90 736,069 -0.10(-0.12%)
Jul 09, 2008 82.85 83.00 82.81 83.00 458,961 +0.14(+0.17%)
Jul 08, 2008 82.88 83.00 82.81 82.86 506,929 +0.01(+0.01%)
Jul 07, 2008 82.82 83.01 82.73 82.85 1,115,010 +0.05(+0.06%)
Jul 04, 2008 82.75 82.83 82.66 82.80 328,845 +0.00(+0.00%)
Jul 03, 2008 82.75 82.83 82.66 82.80 328,845 +0.14(+0.17%)
Jul 02, 2008 82.61 82.75 82.60 82.66 903,114 +0.01(+0.01%)
Jul 01, 2008 82.76 82.85 82.64 82.65 1,032,224 -0.24(-0.29%)
Jun 30, 2008 82.81 82.89 82.75 82.89 953,271 +0.05(+0.06%)
Jun 27, 2008 82.85 82.87 82.70 82.84 812,806 +0.04(+0.05%)
Jun 26, 2008 82.59 82.82 82.59 82.80 1,378,844 +0.24(+0.29%)
Jun 25, 2008 82.45 82.60 82.34 82.56 837,977 +0.06(+0.07%)
Jun 24, 2008 82.40 82.53 82.38 82.50 650,578 +0.15(+0.18%)
Jun 23, 2008 82.36 82.44 82.31 82.35 924,238 -0.09(-0.11%)
Jun 20, 2008 82.39 82.51 82.39 82.44 362,747 +0.15(+0.18%)
Jun 19, 2008 82.37 82.44 82.28 82.29 548,953 -0.16(-0.19%)
Jun 18, 2008 82.37 82.48 82.37 82.45 1,229,776 +0.08(+0.10%)
Jun 17, 2008 82.29 82.38 82.25 82.37 388,295 +0.16(+0.19%)
Jun 16, 2008 82.20 82.26 82.17 82.21 318,443 +0.05(+0.06%)
Jun 13, 2008 82.21 82.34 82.14 82.16 834,236 +0.09(+0.11%)
Jun 12, 2008 82.28 82.34 82.07 82.07 1,064,700 -0.40(-0.49%)
Jun 11, 2008 82.40 82.53 82.33 82.47 641,264 +0.14(+0.17%)
Jun 10, 2008 82.38 82.46 82.28 82.33 1,293,899 -0.19(-0.23%)
Jun 09, 2008 82.79 82.80 82.51 82.52 566,017 -0.42(-0.51%)
Jun 06, 2008 82.91 83.07 82.89 82.94 345,333 +0.11(+0.13%)
Jun 05, 2008 82.88 82.92 82.80 82.83 679,235 -0.11(-0.13%)
Jun 04, 2008 83.00 83.02 82.89 82.94 607,017 -0.03(-0.04%)
Jun 03, 2008 82.93 83.00 82.70 82.97 444,983 +0.12(+0.14%)
Jun 02, 2008 82.70 82.90 82.69 82.85 369,203 -0.06(-0.07%)
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%)
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.