Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

3-7 Year Treas Bond Ishares ETF (NY: IEI )

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 (%)
Aug 29, 2008 86.51 86.64 86.46 86.64 66,911 -0.06(-0.07%)
Aug 28, 2008 86.63 86.73 86.55 86.71 72,585 -0.10(-0.12%)
Aug 27, 2008 86.55 86.83 86.54 86.81 123,527 +0.10(+0.12%)
Aug 26, 2008 86.65 86.71 86.55 86.71 64,185 +0.06(+0.06%)
Aug 25, 2008 86.63 86.71 86.60 86.65 127,709 +0.28(+0.33%)
Aug 22, 2008 86.38 86.42 86.29 86.37 42,005 -0.20(-0.23%)
Aug 21, 2008 86.71 86.71 86.51 86.57 81,355 -0.19(-0.22%)
Aug 20, 2008 86.60 86.83 86.60 86.76 90,152 +0.20(+0.23%)
Aug 19, 2008 86.70 86.70 86.47 86.56 175,045 -0.01(-0.01%)
Aug 18, 2008 86.42 86.58 86.38 86.57 29,928 +0.17(+0.19%)
Aug 15, 2008 86.29 86.54 86.15 86.40 0 +0.18(+0.20%)
Aug 14, 2008 86.20 86.24 86.08 86.22 157,181 +0.17(+0.20%)
Aug 13, 2008 86.28 86.28 85.97 86.06 111,708 -0.14(-0.17%)
Aug 12, 2008 86.05 86.22 86.02 86.20 309,996 +0.43(+0.50%)
Aug 11, 2008 85.98 85.98 85.59 85.78 29,167 -0.26(-0.31%)
Aug 08, 2008 86.18 86.19 85.94 86.04 46,978 -0.14(-0.16%)
Aug 07, 2008 85.88 86.20 85.88 86.18 23,713 +0.54(+0.63%)
Aug 06, 2008 85.63 85.65 85.42 85.64 176,425 -0.03(-0.04%)
Aug 05, 2008 85.73 85.81 85.66 85.67 135,285 -0.18(-0.21%)
Aug 04, 2008 85.83 86.01 85.76 85.85 492,175 -0.05(-0.06%)
Aug 01, 2008 85.77 85.92 85.77 85.90 30,551 -0.12(-0.14%)
Jul 31, 2008 85.97 86.06 85.87 86.02 31,147 +0.42(+0.49%)
Jul 30, 2008 85.39 85.65 85.33 85.60 110,327 +0.11(+0.13%)
Jul 29, 2008 85.49 85.60 85.41 85.49 53,793 -0.24(-0.28%)
Jul 28, 2008 85.61 85.76 85.55 85.73 95,994 +0.38(+0.45%)
Jul 25, 2008 85.49 85.61 85.27 85.34 730,057 -0.25(-0.29%)
Jul 24, 2008 85.13 85.61 85.11 85.59 114,754 +0.54(+0.63%)
Jul 23, 2008 84.99 85.06 84.82 85.05 70,310 -0.09(-0.10%)
Jul 22, 2008 85.33 85.33 85.05 85.14 22,751 -0.21(-0.24%)
Jul 21, 2008 85.24 85.36 85.10 85.35 36,928 +0.10(+0.11%)
Jul 18, 2008 85.57 85.69 85.22 85.25 143,825 -0.29(-0.34%)
Jul 17, 2008 85.86 85.94 85.41 85.54 77,672 -0.36(-0.42%)
Jul 16, 2008 86.18 86.25 85.90 85.90 192,472 -0.38(-0.44%)
Jul 15, 2008 86.18 86.53 86.14 86.28 333,286 +0.28(+0.33%)
Jul 14, 2008 85.71 86.11 85.63 86.00 48,083 +0.35(+0.41%)
Jul 11, 2008 86.17 86.17 85.57 85.65 35,132 -0.60(-0.70%)
Jul 10, 2008 86.21 86.33 86.12 86.25 33,995 -0.03(-0.04%)
Jul 09, 2008 85.82 86.30 85.82 86.28 29,721 +0.36(+0.42%)
Jul 08, 2008 85.81 86.02 85.81 85.92 18,246 +0.06(+0.07%)
Jul 07, 2008 85.62 86.06 85.57 85.86 96,589 +0.21(+0.24%)
Jul 04, 2008 85.49 85.69 85.46 85.65 232,664 +0.00(+0.00%)
Jul 03, 2008 85.49 85.69 85.46 85.65 232,664 +0.14(+0.16%)
Jul 02, 2008 85.42 85.57 85.35 85.51 262,128 +0.20(+0.24%)
Jul 01, 2008 85.74 85.74 85.29 85.31 111,638 -0.31(-0.37%)
Jun 30, 2008 85.46 85.66 85.45 85.62 20,363 +0.04(+0.05%)
Jun 27, 2008 85.55 85.64 85.47 85.58 30,486 +0.24(+0.28%)
Jun 26, 2008 85.22 85.37 85.10 85.34 97,708 +0.45(+0.53%)
Jun 25, 2008 84.85 84.94 84.60 84.89 147,262 +0.06(+0.08%)
Jun 24, 2008 84.68 84.96 84.68 84.83 78,065 +0.30(+0.36%)
Jun 23, 2008 84.67 84.68 84.45 84.53 60,402 -0.11(-0.13%)
Jun 20, 2008 84.66 84.77 84.57 84.64 15,176 +0.32(+0.38%)
Jun 19, 2008 84.48 84.57 84.32 84.32 32,340 -0.36(-0.43%)
Jun 18, 2008 84.53 84.73 84.49 84.68 38,903 +0.26(+0.31%)
Jun 17, 2008 84.26 84.42 84.16 84.41 46,410 +0.35(+0.42%)
Jun 16, 2008 84.25 84.25 84.05 84.06 45,446 -0.02(-0.03%)
Jun 13, 2008 84.27 84.50 84.05 84.08 294,053 -0.09(-0.10%)
Jun 12, 2008 84.53 84.59 84.16 84.17 56,660 -0.76(-0.90%)
Jun 11, 2008 84.92 85.13 84.70 84.93 26,528 +0.26(+0.31%)
Jun 10, 2008 84.84 84.97 84.62 84.67 197,639 -0.51(-0.60%)
Jun 09, 2008 85.40 85.52 85.13 85.18 75,118 -0.70(-0.81%)
Jun 06, 2008 85.61 85.97 85.61 85.88 41,879 +0.55(+0.64%)
Jun 05, 2008 85.43 85.56 85.33 85.33 122,987 -0.32(-0.37%)
Jun 04, 2008 85.94 85.94 85.60 85.65 422,476 -0.16(-0.19%)
Jun 03, 2008 85.34 85.92 85.28 85.82 823,920 +0.44(+0.52%)
Jun 02, 2008 85.99 85.99 82.99 85.37 200,984 +0.15(+0.18%)
May 30, 2008 85.30 85.34 85.21 85.22 65,681 +0.17(+0.20%)
May 29, 2008 85.08 85.14 84.83 85.05 141,518 -0.20(-0.24%)
May 28, 2008 85.51 85.55 85.24 85.25 78,698 -0.41(-0.48%)
May 27, 2008 85.71 85.89 85.64 85.66 115,253 -0.38(-0.44%)
May 26, 2008 85.86 86.04 85.83 86.04 0 +0.00(+0.00%)
May 23, 2008 85.86 86.04 85.83 86.04 65,890 +0.36(+0.43%)
May 22, 2008 85.86 85.86 85.54 85.67 113,086 -0.50(-0.58%)
May 21, 2008 86.18 86.33 86.10 86.18 75,342 -0.17(-0.20%)
May 20, 2008 86.26 86.40 86.22 86.34 106,724 +0.18(+0.20%)
May 19, 2008 86.07 86.19 85.90 86.17 29,412 +0.20(+0.23%)
May 16, 2008 85.92 86.26 85.92 85.97 39,014 -0.14(-0.17%)
May 15, 2008 85.74 86.11 85.74 86.11 215,773 +0.39(+0.45%)
May 14, 2008 86.02 86.02 85.53 85.72 57,293 -0.11(-0.13%)
May 13, 2008 86.06 86.11 85.82 85.84 63,707 -0.55(-0.63%)
May 12, 2008 86.47 86.64 86.38 86.38 26,957 -0.15(-0.18%)
May 09, 2008 86.63 86.68 86.49 86.54 6,443 +0.02(+0.02%)
May 08, 2008 86.22 86.52 86.20 86.52 21,730 +0.40(+0.47%)
May 07, 2008 85.81 86.15 85.81 86.12 57,988 +0.24(+0.28%)
May 06, 2008 86.14 86.21 85.87 85.88 103,789 -0.06(-0.07%)
May 05, 2008 85.98 86.04 85.61 85.94 111,646 +0.14(+0.16%)
May 02, 2008 85.79 86.00 85.75 85.81 188,592 -0.30(-0.35%)
May 01, 2008 86.55 86.57 86.11 86.11 230,457 -0.39(-0.45%)
Apr 30, 2008 86.30 86.56 86.11 86.50 128,346 +0.14(+0.16%)
Apr 29, 2008 86.33 86.46 86.24 86.36 124,899 +0.15(+0.18%)
Apr 28, 2008 86.07 86.28 86.07 86.21 27,767 +0.20(+0.23%)
Apr 25, 2008 86.08 86.20 85.95 86.01 119,594 -0.17(-0.20%)
Apr 24, 2008 86.39 86.46 86.05 86.18 142,672 -0.51(-0.58%)
Apr 23, 2008 86.75 86.77 86.59 86.68 35,219 -0.08(-0.09%)
Apr 22, 2008 86.64 86.79 86.63 86.76 85,165 +0.03(+0.04%)
Apr 21, 2008 86.71 86.86 86.58 86.73 111,773 -0.08(-0.09%)
Apr 18, 2008 86.60 86.83 86.31 86.81 248,477 -0.17(-0.19%)
Apr 17, 2008 87.12 87.23 86.78 86.98 93,362 -0.17(-0.19%)
Apr 16, 2008 87.58 87.64 87.08 87.15 113,744 -0.50(-0.57%)
Apr 15, 2008 87.75 87.85 87.60 87.64 33,361 -0.26(-0.30%)
Apr 14, 2008 87.96 88.11 87.88 87.90 68,218 -0.12(-0.14%)
Apr 11, 2008 87.98 88.08 87.94 88.03 38,863 +0.30(+0.35%)
Apr 10, 2008 87.96 88.02 87.64 87.72 51,731 -0.20(-0.23%)
Apr 09, 2008 87.68 88.00 87.60 87.92 92,009 +0.46(+0.52%)
Apr 08, 2008 87.57 87.66 87.45 87.47 330,897 +0.04(+0.05%)
Apr 07, 2008 87.52 87.65 87.23 87.43 105,350 -0.45(-0.51%)
Apr 04, 2008 87.76 87.91 87.76 87.88 37,477 +0.43(+0.49%)
Apr 03, 2008 87.77 87.79 87.39 87.45 46,753 -0.13(-0.15%)
Apr 02, 2008 87.68 87.74 87.44 87.58 171,256 -0.25(-0.28%)
Apr 01, 2008 88.15 88.16 87.75 87.83 174,669 -0.91(-1.02%)
Mar 31, 2008 88.78 88.78 88.64 88.73 57,662 +0.17(+0.19%)
Mar 28, 2008 88.41 88.58 88.28 88.57 45,721 +0.17(+0.19%)
Mar 27, 2008 88.30 88.50 88.23 88.40 27,428 -0.03(-0.04%)
Mar 26, 2008 88.42 88.49 88.23 88.43 121,085 +0.24(+0.27%)
Mar 25, 2008 88.26 88.39 88.06 88.19 83,772 +0.06(+0.07%)
Mar 24, 2008 88.60 88.62 88.09 88.13 122,789 -1.03(-1.15%)
Mar 21, 2008 89.24 89.26 88.94 89.15 76,176 +0.00(+0.00%)
Mar 20, 2008 89.24 89.26 88.94 89.15 76,176 -0.10(-0.11%)
Mar 19, 2008 88.72 89.26 88.65 89.25 201,973 +0.42(+0.47%)
Mar 18, 2008 89.24 89.26 88.75 88.83 63,577 -0.55(-0.62%)
Mar 17, 2008 89.42 89.65 89.18 89.38 100,113 +0.43(+0.48%)
Mar 14, 2008 88.52 89.06 88.52 88.96 239,001 +0.59(+0.67%)
Mar 13, 2008 88.71 88.79 88.22 88.37 149,609 -0.15(-0.17%)
Mar 12, 2008 88.00 88.53 87.91 88.52 38,275 +0.67(+0.77%)
Mar 11, 2008 87.96 88.09 87.81 87.84 37,901 -0.84(-0.95%)
Mar 10, 2008 88.40 88.78 88.37 88.69 57,101 +0.30(+0.34%)
Mar 07, 2008 88.49 88.53 88.02 88.38 108,716 +0.24(+0.27%)
Mar 06, 2008 87.88 88.24 87.88 88.14 56,141 +0.44(+0.50%)
Mar 05, 2008 87.97 87.99 87.62 87.70 70,067 -0.19(-0.22%)
Mar 04, 2008 88.09 88.31 87.83 87.89 33,537 -0.03(-0.04%)
Mar 03, 2008 87.99 88.07 87.82 87.92 202,982 -0.32(-0.36%)
Feb 29, 2008 87.95 88.25 87.87 88.25 32,773 +0.73(+0.83%)
Feb 28, 2008 87.20 87.56 87.17 87.52 58,846 +0.68(+0.79%)
Feb 27, 2008 87.11 87.13 86.71 86.83 19,535 +0.14(+0.17%)
Feb 26, 2008 86.59 86.78 86.55 86.69 72,810 +0.19(+0.22%)
Feb 25, 2008 86.74 86.79 86.43 86.50 67,385 -0.35(-0.41%)
Feb 22, 2008 86.97 87.17 86.84 86.85 75,428 -0.20(-0.23%)
Feb 21, 2008 86.40 87.09 86.39 87.05 199,086 +0.62(+0.71%)
Feb 20, 2008 86.50 86.69 86.37 86.43 20,321 -0.12(-0.14%)
Feb 19, 2008 86.73 86.92 86.47 86.55 70,528 -0.55(-0.63%)
Feb 18, 2008 87.11 87.11 86.99 87.10 0 +0.00(+0.00%)
Feb 15, 2008 87.11 87.11 86.99 87.10 58,347 +0.09(+0.10%)
Feb 14, 2008 87.02 87.11 86.87 87.01 66,662 -0.16(-0.18%)
Feb 13, 2008 87.17 87.37 87.12 87.17 242,118 -0.12(-0.14%)
Feb 12, 2008 87.09 87.34 86.89 87.29 70,067 -0.06(-0.07%)
Feb 11, 2008 87.29 87.48 87.23 87.36 38,524 +0.11(+0.13%)
Feb 08, 2008 86.99 87.25 86.97 87.24 143,251 +0.46(+0.53%)
Feb 07, 2008 87.35 87.35 86.60 86.79 40,269 -0.50(-0.57%)
Feb 06, 2008 87.22 87.35 87.12 87.28 54,732 -0.10(-0.12%)
Feb 05, 2008 87.30 87.42 87.19 87.39 81,911 +0.56(+0.64%)
Feb 04, 2008 86.81 86.97 86.79 86.83 47,487 -0.25(-0.29%)
Feb 01, 2008 87.09 87.21 86.87 87.08 271,915 -0.03(-0.04%)
Jan 31, 2008 87.23 87.23 86.92 87.11 96,996 +0.30(+0.34%)
Jan 30, 2008 86.60 86.83 86.46 86.82 50,493 +0.10(+0.12%)
Jan 29, 2008 86.80 86.85 86.58 86.72 258,744 -0.26(-0.30%)
Jan 28, 2008 86.87 87.09 86.82 86.98 58,559 -0.12(-0.14%)
Jan 25, 2008 86.38 87.10 86.31 87.10 33,662 +0.38(+0.44%)
Jan 24, 2008 87.19 87.22 86.71 86.71 163,990 -0.52(-0.60%)
Jan 23, 2008 88.25 88.25 87.15 87.23 61,339 -0.17(-0.19%)
Jan 22, 2008 87.57 87.57 87.07 87.40 130,467 +0.78(+0.90%)
Jan 21, 2008 86.55 86.81 86.42 86.63 0 +0.00(+0.00%)
Jan 18, 2008 86.55 86.81 86.42 86.63 57,696 -0.03(-0.04%)
Jan 17, 2008 86.17 86.67 86.17 86.66 49,121 +0.43(+0.50%)
Jan 16, 2008 86.31 86.42 86.10 86.22 107,718 -0.02(-0.03%)
Jan 15, 2008 86.16 86.25 85.99 86.25 109,963 +0.22(+0.26%)
Jan 14, 2008 85.94 86.04 85.88 86.02 49,745 +0.06(+0.07%)
Jan 11, 2008 85.70 85.98 85.70 85.97 33,402 +0.33(+0.38%)
Jan 10, 2008 85.75 85.83 85.56 85.64 144,497 -0.05(-0.06%)
Jan 09, 2008 85.82 85.97 85.69 85.69 152,851 +0.04(+0.05%)
Jan 08, 2008 85.49 85.69 85.38 85.65 34,784 +0.06(+0.08%)
Jan 07, 2008 85.45 85.61 85.43 85.58 51,241 +0.09(+0.10%)
Jan 04, 2008 85.46 85.58 85.42 85.49 81,376 +0.29(+0.34%)
Jan 03, 2008 85.05 85.22 84.94 85.21 12,716 +0.13(+0.15%)
Jan 02, 2008 84.75 85.15 84.56 85.08 70,565 +0.44(+0.52%)
Jan 01, 2008 84.72 84.72 84.40 84.64 254,990 +0.00(+0.00%)
Dec 31, 2007 84.72 84.72 84.40 84.64 254,990 +0.26(+0.30%)
Dec 28, 2007 84.19 84.46 84.14 84.38 17,205 +0.43(+0.52%)
Dec 27, 2007 83.85 83.95 83.77 83.95 19,698 +0.10(+0.11%)
Dec 26, 2007 84.04 84.14 83.83 83.85 18,077 -0.26(-0.31%)
Dec 24, 2007 84.02 84.19 84.02 84.11 9,849 -0.18(-0.21%)
Dec 21, 2007 84.53 84.53 84.22 84.28 21,864 -0.43(-0.50%)
Dec 20, 2007 84.68 84.85 84.54 84.71 33,537 +0.02(+0.02%)
Dec 19, 2007 84.56 84.72 84.26 84.69 16,207 +0.42(+0.49%)
Dec 18, 2007 84.27 84.51 84.16 84.28 24,860 -0.03(-0.04%)
Dec 17, 2007 84.02 84.31 83.99 84.31 64,456 +0.44(+0.53%)
Dec 14, 2007 83.96 84.05 83.83 83.87 44,633 -0.30(-0.36%)
Dec 13, 2007 84.35 84.37 83.46 84.17 70,316 -0.23(-0.28%)
Dec 12, 2007 84.12 84.62 84.02 84.40 67,947 -0.62(-0.73%)
Dec 11, 2007 84.32 85.02 84.14 85.02 50,743 +0.95(+1.14%)
Dec 10, 2007 84.41 84.43 84.02 84.07 106,222 -0.25(-0.29%)
Dec 07, 2007 84.40 84.48 84.09 84.32 63,958 -0.22(-0.26%)
Dec 06, 2007 84.92 84.92 84.52 84.53 40,145 -0.34(-0.41%)
Dec 05, 2007 84.94 85.05 84.76 84.88 61,838 -0.11(-0.13%)
Dec 04, 2007 84.98 85.13 84.80 84.99 71,438 -0.03(-0.04%)
Dec 03, 2007 87.23 87.23 84.71 85.02 47,750 +0.08(+0.09%)
Nov 30, 2007 84.58 84.94 84.48 84.94 34,285 +0.14(+0.17%)
Nov 29, 2007 84.82 84.95 84.68 84.80 31,293 +0.30(+0.36%)
Nov 28, 2007 84.70 84.75 84.36 84.49 26,057 -0.20(-0.24%)
Nov 27, 2007 85.22 85.22 84.54 84.69 56,103 -0.45(-0.53%)
Nov 26, 2007 84.64 85.30 84.53 85.15 58,721 +0.70(+0.83%)
Nov 23, 2007 84.62 84.62 84.39 84.44 35,033 -0.30(-0.35%)
Nov 21, 2007 84.68 84.92 84.60 84.74 26,680 +0.52(+0.62%)
Nov 20, 2007 84.25 84.42 84.03 84.22 93,911 +0.02(+0.02%)
Nov 19, 2007 83.63 84.32 83.63 84.20 11,133 +0.55(+0.65%)
Nov 16, 2007 83.58 83.87 83.58 83.66 31,293 +0.00(+0.00%)
Nov 15, 2007 83.58 83.78 83.39 83.66 26,929 +0.32(+0.38%)
Nov 14, 2007 83.10 83.34 83.10 83.34 31,043 +0.18(+0.22%)
Nov 13, 2007 83.48 83.48 83.15 83.15 17,080 -0.50(-0.59%)
Nov 12, 2007 83.65 83.66 83.48 83.65 16,332 +0.10(+0.12%)
Nov 09, 2007 83.58 83.60 83.38 83.55 28,425 +0.27(+0.33%)
Nov 08, 2007 83.06 83.39 83.06 83.27 127,666 +0.26(+0.31%)
Nov 07, 2007 82.78 83.07 82.78 83.02 37,639 +0.30(+0.36%)
Nov 06, 2007 82.73 82.86 82.69 82.72 6,857 -0.07(-0.09%)
Nov 05, 2007 82.94 82.96 82.78 82.79 22,815 +0.03(+0.04%)
Nov 02, 2007 82.68 82.97 82.66 82.76 15,210 +0.10(+0.13%)
Nov 01, 2007 82.25 82.71 82.25 82.66 30,669 +0.16(+0.19%)
Oct 31, 2007 82.68 82.71 82.38 82.49 22,192 -0.29(-0.35%)
Oct 30, 2007 82.78 82.79 82.62 82.78 15,709 +0.02(+0.02%)
Oct 29, 2007 82.74 82.82 82.62 82.77 19,324 -0.02(-0.02%)
Oct 26, 2007 82.74 82.92 82.61 82.78 20,945 -0.07(-0.09%)
Oct 25, 2007 82.92 82.95 82.81 82.86 12,467 +0.01(+0.02%)
Oct 24, 2007 82.63 82.96 82.63 82.84 62,212 +0.31(+0.37%)
Oct 23, 2007 82.29 82.64 82.29 82.53 49,745 -0.03(-0.04%)
Oct 22, 2007 82.54 82.66 82.45 82.57 14,212 +0.00(+0.00%)
Oct 19, 2007 82.35 82.57 82.35 82.57 50,368 +0.33(+0.40%)
Oct 18, 2007 82.05 82.25 82.05 82.24 32,664 +0.38(+0.46%)
Oct 17, 2007 81.60 81.91 81.60 81.86 12,716 +0.27(+0.33%)
Oct 16, 2007 81.57 81.60 81.48 81.59 19,075 +0.18(+0.23%)
Oct 15, 2007 81.25 81.45 81.25 81.40 6,981 -0.06(-0.08%)
Oct 12, 2007 81.48 81.53 81.40 81.47 52,986 -0.11(-0.14%)
Oct 11, 2007 81.40 81.59 81.32 81.58 57,101 +0.04(+0.05%)
Oct 10, 2007 81.40 81.59 81.36 81.54 11,220 +0.04(+0.05%)
Oct 09, 2007 81.63 81.64 81.50 81.50 46,129 -0.30(-0.37%)
Oct 08, 2007 81.56 81.80 81.55 81.80 24,436 +0.19(+0.24%)
Oct 05, 2007 81.65 81.69 81.53 81.61 10,472 -0.39(-0.47%)
Oct 04, 2007 81.93 82.02 81.89 82.00 11,594 +0.08(+0.10%)
Oct 03, 2007 82.13 82.13 81.84 81.92 7,729 -0.09(-0.11%)
Oct 02, 2007 81.80 82.05 81.73 82.01 15,459 +0.12(+0.15%)
Oct 01, 2007 81.89 81.99 81.75 81.89 58,098 -0.25(-0.30%)
Sep 28, 2007 82.12 82.29 82.03 82.13 30,295 -0.04(-0.05%)
Sep 27, 2007 82.02 82.18 82.02 82.17 8,477 +0.18(+0.23%)
Sep 26, 2007 81.87 82.03 81.84 81.99 23,438 +0.04(+0.05%)
Sep 25, 2007 82.10 82.11 81.91 81.95 16,332 +0.11(+0.13%)
Sep 24, 2007 81.76 81.85 81.66 81.84 24,685 +0.07(+0.09%)
Sep 21, 2007 81.68 81.80 81.60 81.77 34,908 +0.24(+0.30%)
Sep 20, 2007 81.85 81.95 81.52 81.53 16,083 -0.60(-0.73%)
Sep 19, 2007 82.14 82.14 81.93 82.13 263,686 -0.04(-0.05%)
Sep 18, 2007 81.92 82.17 81.89 82.17 8,103 +0.10(+0.13%)
Sep 17, 2007 81.92 82.09 81.92 82.07 4,114 -0.02(-0.02%)
Sep 14, 2007 82.29 82.29 81.97 82.09 10,223 +0.08(+0.10%)
Sep 13, 2007 82.14 82.19 81.89 82.01 167,562 -0.34(-0.42%)
Sep 12, 2007 82.37 82.44 82.25 82.35 20,571 -0.06(-0.07%)
Sep 11, 2007 82.56 82.61 82.41 82.41 8,602 -0.21(-0.25%)
Sep 10, 2007 82.49 82.73 82.46 82.61 91,137 +0.18(+0.21%)
Sep 07, 2007 82.17 82.53 82.17 82.44 32,914 +0.55(+0.67%)
Sep 06, 2007 82.09 82.09 81.89 81.89 75,054 -0.20(-0.24%)
Sep 05, 2007 81.81 82.09 81.81 82.09 31,168 +0.40(+0.49%)
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.