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 (%)
Oct 31, 2005 80.32 80.38 80.30 80.33 294,900 -0.03(-0.04%)
Oct 28, 2005 80.40 80.41 80.29 80.36 369,900 +0.00(+0.00%)
Oct 27, 2005 80.36 80.40 80.30 80.36 307,900 +0.06(+0.07%)
Oct 26, 2005 80.36 80.37 80.27 80.30 224,400 -0.03(-0.04%)
Oct 25, 2005 80.42 80.47 80.32 80.33 373,200 -0.14(-0.17%)
Oct 24, 2005 80.48 80.49 80.41 80.47 277,500 -0.03(-0.04%)
Oct 21, 2005 80.49 80.51 80.45 80.50 362,700 +0.05(+0.06%)
Oct 20, 2005 80.41 80.45 80.37 80.45 323,600 +0.00(+0.00%)
Oct 19, 2005 80.49 80.49 80.40 80.45 575,200 +0.04(+0.05%)
Oct 18, 2005 80.36 80.42 80.36 80.41 241,200 +0.07(+0.09%)
Oct 17, 2005 80.40 80.43 80.33 80.34 308,200 -0.04(-0.05%)
Oct 14, 2005 80.35 80.43 80.31 80.38 340,700 +0.02(+0.02%)
Oct 13, 2005 80.39 80.39 80.33 80.36 548,500 +0.00(+0.00%)
Oct 12, 2005 80.43 80.43 80.35 80.36 509,100 -0.06(-0.07%)
Oct 11, 2005 80.37 80.43 80.36 80.42 215,800 -0.02(-0.02%)
Oct 10, 2005 80.58 80.60 80.43 80.44 114,400 -0.01(-0.01%)
Oct 07, 2005 80.40 80.47 80.35 80.45 156,100 +0.06(+0.07%)
Oct 06, 2005 80.45 80.45 80.38 80.39 333,000 +0.00(+0.00%)
Oct 05, 2005 80.37 80.45 80.37 80.39 409,100 +0.04(+0.05%)
Oct 04, 2005 80.41 80.41 80.31 80.35 476,500 -0.01(-0.01%)
Oct 03, 2005 80.43 80.43 80.31 80.36 212,300 -0.27(-0.33%)
Sep 30, 2005 80.70 80.70 80.59 80.63 199,800 -0.07(-0.09%)
Sep 29, 2005 80.71 80.74 80.66 80.70 243,900 -0.03(-0.04%)
Sep 28, 2005 80.67 80.75 80.67 80.73 243,700 +0.03(+0.04%)
Sep 27, 2005 80.76 80.78 80.65 80.70 265,200 -0.03(-0.04%)
Sep 26, 2005 80.66 80.75 80.66 80.73 162,800 -0.06(-0.07%)
Sep 23, 2005 80.79 80.87 80.74 80.79 131,200 -0.07(-0.09%)
Sep 22, 2005 80.87 80.91 80.83 80.86 411,000 +0.03(+0.04%)
Sep 21, 2005 80.86 80.88 80.81 80.83 465,100 +0.08(+0.10%)
Sep 20, 2005 80.81 80.84 80.71 80.75 290,600 -0.06(-0.07%)
Sep 19, 2005 80.82 80.88 80.77 80.81 188,800 +0.02(+0.02%)
Sep 16, 2005 80.85 80.90 80.75 80.79 240,800 -0.09(-0.11%)
Sep 15, 2005 80.88 80.89 80.82 80.88 17,400 +0.01(+0.01%)
Sep 14, 2005 80.92 80.92 80.85 80.87 335,000 -0.01(-0.01%)
Sep 13, 2005 80.85 80.91 80.84 80.88 683,300 +0.05(+0.06%)
Sep 12, 2005 80.83 80.84 80.76 80.83 157,100 -0.03(-0.04%)
Sep 09, 2005 80.84 80.91 80.83 80.86 454,400 +0.02(+0.02%)
Sep 08, 2005 80.92 80.92 80.84 80.84 225,800 -0.04(-0.05%)
Sep 07, 2005 80.93 80.93 80.83 80.88 887,200 -0.06(-0.07%)
Sep 06, 2005 80.90 80.96 80.85 80.94 238,600 -0.13(-0.16%)
Sep 02, 2005 80.95 81.07 80.94 81.07 204,400 +0.10(+0.12%)
Sep 01, 2005 80.88 81.07 80.85 80.97 624,000 -0.13(-0.16%)
Aug 31, 2005 80.99 81.10 80.93 81.10 286,500 +0.21(+0.26%)
Aug 30, 2005 80.81 80.92 80.78 80.89 455,500 +0.12(+0.15%)
Aug 29, 2005 80.75 80.81 80.74 80.77 183,200 +0.02(+0.02%)
Aug 26, 2005 80.81 80.82 80.73 80.75 272,100 -0.06(-0.07%)
Aug 25, 2005 80.83 80.83 80.79 80.81 186,200 -0.01(-0.01%)
Aug 24, 2005 80.85 80.85 80.76 80.82 145,900 +0.01(+0.01%)
Aug 23, 2005 80.78 80.82 80.76 80.81 192,500 +0.08(+0.10%)
Aug 22, 2005 80.70 80.77 80.68 80.73 974,800 +0.01(+0.01%)
Aug 19, 2005 80.73 80.74 80.68 80.72 218,000 -0.03(-0.04%)
Aug 18, 2005 80.70 80.75 80.67 80.75 115,000 +0.07(+0.09%)
Aug 17, 2005 80.67 80.70 80.63 80.68 178,400 +0.02(+0.02%)
Aug 16, 2005 80.66 80.70 80.64 80.66 252,800 +0.04(+0.05%)
Aug 15, 2005 80.66 80.66 80.58 80.62 148,500 -0.04(-0.05%)
Aug 12, 2005 80.59 80.66 80.58 80.66 224,900 +0.10(+0.12%)
Aug 11, 2005 80.51 80.60 80.48 80.56 177,800 +0.06(+0.07%)
Aug 10, 2005 80.57 80.57 80.47 80.50 260,300 +0.00(+0.00%)
Aug 09, 2005 80.41 80.50 80.39 80.50 168,100 +0.09(+0.11%)
Aug 08, 2005 80.49 80.49 80.41 80.41 156,600 -0.08(-0.10%)
Aug 05, 2005 80.53 80.53 80.45 80.49 289,400 -0.07(-0.09%)
Aug 04, 2005 80.56 80.62 80.55 80.56 230,700 +0.00(+0.00%)
Aug 03, 2005 80.54 80.59 80.52 80.56 253,500 +0.03(+0.04%)
Aug 02, 2005 80.52 80.58 80.50 80.53 512,700 +0.01(+0.01%)
Aug 01, 2005 80.58 80.58 80.51 80.52 273,300 -0.23(-0.28%)
Jul 29, 2005 80.80 80.80 80.73 80.75 1,124,300 -0.05(-0.06%)
Jul 28, 2005 80.77 80.82 80.77 80.80 359,100 +0.01(+0.01%)
Jul 27, 2005 80.76 80.81 80.76 80.79 160,000 +0.00(+0.00%)
Jul 26, 2005 80.82 80.83 80.77 80.79 207,200 -0.02(-0.02%)
Jul 25, 2005 80.80 80.85 80.79 80.81 191,600 -0.03(-0.04%)
Jul 22, 2005 80.75 80.86 80.75 80.84 547,000 +0.08(+0.10%)
Jul 21, 2005 80.80 80.84 80.74 80.76 322,600 -0.08(-0.10%)
Jul 20, 2005 80.83 80.88 80.76 80.84 196,200 -0.01(-0.01%)
Jul 19, 2005 80.80 80.86 80.78 80.85 216,100 +0.03(+0.04%)
Jul 18, 2005 80.83 80.84 80.78 80.82 309,300 -0.02(-0.02%)
Jul 15, 2005 80.81 80.87 80.80 80.84 299,200 +0.01(+0.01%)
Jul 14, 2005 80.88 80.88 80.81 80.83 280,300 +0.00(+0.00%)
Jul 13, 2005 80.83 80.86 80.82 80.83 404,800 +0.01(+0.01%)
Jul 12, 2005 80.85 80.87 80.81 80.82 168,100 +0.00(+0.00%)
Jul 11, 2005 80.86 80.86 80.80 80.82 1,435,900 -0.06(-0.07%)
Jul 08, 2005 80.96 80.96 80.86 80.88 126,300 -0.09(-0.11%)
Jul 07, 2005 80.99 81.01 80.94 80.97 151,400 +0.07(+0.09%)
Jul 06, 2005 80.83 80.90 80.83 80.90 130,500 +0.05(+0.06%)
Jul 05, 2005 80.84 80.89 80.81 80.85 198,600 +0.02(+0.02%)
Jul 01, 2005 81.01 81.01 80.81 80.83 392,000 -0.41(-0.50%)
Jun 30, 2005 81.25 81.26 81.15 81.24 474,900 +0.05(+0.06%)
Jun 29, 2005 81.25 81.25 81.15 81.19 291,500 +0.02(+0.02%)
Jun 28, 2005 81.20 81.23 81.17 81.17 189,100 -0.09(-0.11%)
Jun 27, 2005 81.25 81.27 81.21 81.26 146,300 +0.03(+0.04%)
Jun 24, 2005 81.28 81.28 81.21 81.23 383,000 +0.04(+0.05%)
Jun 23, 2005 81.19 81.21 81.13 81.19 198,300 -0.03(-0.04%)
Jun 22, 2005 81.16 81.22 81.08 81.22 274,500 +0.18(+0.22%)
Jun 21, 2005 81.05 81.09 81.02 81.04 253,700 +0.01(+0.01%)
Jun 20, 2005 81.02 81.04 81.00 81.03 211,600 -0.02(-0.02%)
Jun 17, 2005 81.03 81.06 81.00 81.05 887,800 -0.01(-0.01%)
Jun 16, 2005 80.99 81.06 80.96 81.06 379,600 +0.07(+0.09%)
Jun 15, 2005 80.99 81.02 80.95 80.99 135,000 -0.02(-0.02%)
Jun 14, 2005 81.00 81.01 80.97 81.01 264,200 +0.02(+0.02%)
Jun 13, 2005 81.00 81.01 80.95 80.99 153,100 +0.00(+0.00%)
Jun 10, 2005 81.01 81.03 80.95 80.99 313,900 -0.07(-0.09%)
Jun 09, 2005 81.08 81.08 81.01 81.06 338,200 -0.05(-0.06%)
Jun 08, 2005 81.15 81.15 81.08 81.11 149,300 -0.02(-0.02%)
Jun 07, 2005 81.15 81.15 81.07 81.13 190,000 +0.02(+0.02%)
Jun 06, 2005 81.10 81.12 81.05 81.11 1,264,700 +0.04(+0.05%)
Jun 03, 2005 81.23 81.23 81.06 81.07 180,400 -0.10(-0.12%)
Jun 02, 2005 81.14 81.19 81.12 81.17 401,400 -0.03(-0.04%)
Jun 01, 2005 81.03 81.29 81.03 81.20 782,400 -0.03(-0.04%)
May 31, 2005 81.17 81.24 81.15 81.23 164,200 +0.06(+0.07%)
May 27, 2005 81.12 81.17 81.11 81.17 130,100 +0.03(+0.04%)
May 26, 2005 81.13 81.15 81.10 81.14 191,400 -0.03(-0.04%)
May 25, 2005 81.21 81.21 81.11 81.17 228,300 +0.03(+0.04%)
May 24, 2005 81.11 81.14 81.09 81.14 123,700 +0.05(+0.06%)
May 23, 2005 81.09 81.12 81.06 81.09 1,662,900 +0.05(+0.06%)
May 20, 2005 81.08 81.09 81.02 81.04 143,500 +0.00(+0.00%)
May 19, 2005 81.09 81.14 81.04 81.04 200,900 -0.12(-0.15%)
May 18, 2005 81.16 81.21 81.12 81.16 302,100 +0.08(+0.10%)
May 17, 2005 81.12 81.15 81.08 81.08 118,800 +0.00(+0.00%)
May 16, 2005 81.13 81.13 81.08 81.08 129,300 -0.02(-0.02%)
May 13, 2005 81.07 81.11 81.03 81.10 129,900 +0.09(+0.11%)
May 12, 2005 80.96 81.01 80.89 81.01 216,200 +0.04(+0.05%)
May 11, 2005 80.99 81.03 80.95 80.97 92,800 +0.05(+0.06%)
May 10, 2005 80.87 80.96 80.86 80.92 229,200 +0.06(+0.07%)
May 09, 2005 80.86 80.87 80.82 80.86 118,700 -0.04(-0.05%)
May 06, 2005 80.93 80.94 80.84 80.90 213,600 -0.18(-0.22%)
May 05, 2005 81.07 81.13 81.00 81.08 214,600 +0.08(+0.10%)
May 04, 2005 80.98 81.01 80.94 81.00 621,300 +0.03(+0.04%)
May 03, 2005 80.92 80.98 80.88 80.97 303,200 +0.05(+0.06%)
May 02, 2005 80.90 80.95 80.87 80.92 246,600 -0.18(-0.22%)
Apr 29, 2005 81.15 81.18 81.08 81.10 428,400 -0.08(-0.10%)
Apr 28, 2005 81.18 81.21 81.14 81.18 273,700 +0.07(+0.09%)
Apr 27, 2005 81.13 81.15 81.06 81.11 479,900 +0.06(+0.07%)
Apr 26, 2005 81.08 81.09 80.99 81.05 192,400 -0.02(-0.02%)
Apr 25, 2005 81.07 81.07 81.03 81.07 315,100 +0.02(+0.02%)
Apr 22, 2005 81.12 81.12 81.03 81.05 141,300 +0.02(+0.02%)
Apr 21, 2005 81.11 81.14 81.01 81.03 200,900 -0.14(-0.17%)
Apr 20, 2005 81.10 81.20 81.07 81.17 496,600 -0.03(-0.04%)
Apr 19, 2005 81.08 81.22 81.08 81.20 1,463,600 +0.10(+0.12%)
Apr 18, 2005 81.14 81.18 81.08 81.10 725,600 -0.04(-0.05%)
Apr 15, 2005 81.08 81.14 81.01 81.14 292,700 +0.13(+0.16%)
Apr 14, 2005 80.95 81.04 80.94 81.01 164,200 +0.07(+0.09%)
Apr 13, 2005 80.87 80.94 80.85 80.94 262,800 +0.12(+0.15%)
Apr 12, 2005 80.75 80.88 80.73 80.82 140,300 +0.05(+0.06%)
Apr 11, 2005 80.75 80.80 80.72 80.77 208,000 +0.00(+0.00%)
Apr 08, 2005 80.73 80.78 80.72 80.77 136,900 -0.01(-0.01%)
Apr 07, 2005 80.84 80.86 80.77 80.78 294,200 -0.03(-0.04%)
Apr 06, 2005 80.78 80.83 80.77 80.81 175,200 +0.06(+0.07%)
Apr 05, 2005 80.77 80.78 80.71 80.75 134,500 +0.02(+0.02%)
Apr 04, 2005 80.72 80.78 80.70 80.73 543,700 +0.00(+0.00%)
Apr 01, 2005 80.73 80.77 80.65 80.73 779,200 -0.14(-0.17%)
Mar 31, 2005 80.80 80.87 80.79 80.87 189,200 +0.11(+0.14%)
Mar 30, 2005 80.71 80.78 80.71 80.76 168,300 +0.01(+0.01%)
Mar 29, 2005 80.68 80.75 80.68 80.75 263,600 +0.06(+0.07%)
Mar 28, 2005 80.69 80.71 80.65 80.69 865,700 -0.04(-0.05%)
Mar 24, 2005 80.71 80.76 80.67 80.73 270,500 +0.02(+0.02%)
Mar 23, 2005 80.66 80.72 80.62 80.71 216,000 -0.01(-0.01%)
Mar 22, 2005 80.87 80.92 80.68 80.72 1,623,900 -0.14(-0.17%)
Mar 21, 2005 80.81 80.86 80.79 80.86 1,622,400 +0.05(+0.06%)
Mar 18, 2005 80.85 80.85 80.80 80.81 111,200 -0.04(-0.05%)
Mar 17, 2005 80.88 80.90 80.82 80.85 224,400 +0.03(+0.04%)
Mar 16, 2005 80.82 80.88 80.78 80.82 376,100 +0.10(+0.12%)
Mar 15, 2005 80.76 80.79 80.72 80.72 258,900 -0.03(-0.04%)
Mar 14, 2005 80.78 80.78 80.72 80.75 214,900 -0.03(-0.04%)
Mar 11, 2005 80.83 80.83 80.74 80.78 758,700 -0.02(-0.02%)
Mar 10, 2005 80.87 80.87 80.79 80.80 236,900 -0.06(-0.07%)
Mar 09, 2005 80.82 80.90 80.82 80.86 376,400 -0.03(-0.04%)
Mar 08, 2005 80.88 80.89 80.82 80.89 242,400 +0.00(+0.00%)
Mar 07, 2005 80.90 80.95 80.88 80.89 429,300 -0.03(-0.04%)
Mar 04, 2005 80.98 80.98 80.91 80.92 438,000 +0.00(+0.00%)
Mar 03, 2005 80.93 80.95 80.87 80.92 1,341,100 +0.03(+0.04%)
Mar 02, 2005 80.88 80.93 80.84 80.89 390,100 +0.05(+0.06%)
Mar 01, 2005 80.90 80.91 80.82 80.84 265,100 -0.18(-0.22%)
Feb 28, 2005 81.06 81.08 80.95 81.02 502,900 -0.05(-0.06%)
Feb 25, 2005 81.11 81.11 81.05 81.07 595,100 -0.04(-0.05%)
Feb 24, 2005 81.13 81.17 81.08 81.11 223,400 -0.02(-0.02%)
Feb 23, 2005 81.14 81.20 81.13 81.13 727,500 -0.01(-0.01%)
Feb 22, 2005 81.11 81.17 81.11 81.14 177,600 +0.03(+0.04%)
Feb 18, 2005 81.17 81.19 81.10 81.11 199,100 -0.11(-0.14%)
Feb 17, 2005 81.18 81.23 81.15 81.22 443,800 +0.04(+0.05%)
Feb 16, 2005 81.22 81.26 81.14 81.18 163,100 -0.04(-0.05%)
Feb 15, 2005 81.19 81.24 81.19 81.22 261,000 +0.01(+0.01%)
Feb 14, 2005 81.25 81.25 81.18 81.21 640,700 -0.04(-0.05%)
Feb 11, 2005 81.30 81.32 81.22 81.25 298,600 -0.04(-0.05%)
Feb 10, 2005 81.34 81.34 81.26 81.29 506,500 -0.06(-0.07%)
Feb 09, 2005 81.24 81.37 81.24 81.35 415,000 +0.15(+0.18%)
Feb 08, 2005 81.21 81.23 81.17 81.20 154,400 -0.03(-0.04%)
Feb 07, 2005 81.24 81.25 81.19 81.23 345,700 -0.02(-0.02%)
Feb 04, 2005 81.25 81.30 81.20 81.25 451,400 +0.07(+0.09%)
Feb 03, 2005 81.15 81.20 81.15 81.18 270,700 -0.04(-0.05%)
Feb 02, 2005 81.23 81.27 81.20 81.22 179,400 -0.03(-0.04%)
Feb 01, 2005 81.24 81.28 81.22 81.25 215,200 -0.15(-0.18%)
Jan 31, 2005 81.40 81.41 81.34 81.40 179,500 -0.01(-0.01%)
Jan 28, 2005 81.40 81.45 81.39 81.41 101,400 +0.04(+0.05%)
Jan 27, 2005 81.37 81.38 81.33 81.37 273,700 -0.02(-0.02%)
Jan 26, 2005 81.38 81.44 81.37 81.39 114,100 -0.03(-0.04%)
Jan 25, 2005 81.43 81.43 81.36 81.42 219,300 -0.03(-0.04%)
Jan 24, 2005 81.49 81.49 81.40 81.45 325,700 -0.05(-0.06%)
Jan 21, 2005 81.40 81.50 81.40 81.50 188,000 +0.08(+0.10%)
Jan 20, 2005 81.37 81.43 81.34 81.42 156,500 +0.07(+0.09%)
Jan 19, 2005 81.34 81.35 81.28 81.35 221,700 +0.01(+0.01%)
Jan 18, 2005 81.26 81.34 81.26 81.34 167,000 -0.03(-0.04%)
Jan 14, 2005 81.35 81.39 81.28 81.37 213,100 -0.04(-0.05%)
Jan 13, 2005 81.37 81.41 81.34 81.41 104,500 +0.10(+0.12%)
Jan 12, 2005 81.29 81.37 81.29 81.31 126,400 +0.01(+0.01%)
Jan 11, 2005 81.32 81.32 81.27 81.30 296,000 +0.02(+0.02%)
Jan 10, 2005 81.32 81.33 81.26 81.28 296,100 -0.05(-0.06%)
Jan 07, 2005 81.33 81.34 81.29 81.33 142,500 +0.01(+0.01%)
Jan 06, 2005 81.30 81.37 81.30 81.32 318,800 +0.04(+0.05%)
Jan 05, 2005 81.26 81.32 81.24 81.28 273,500 +0.02(+0.02%)
Jan 04, 2005 81.41 81.42 81.26 81.26 425,300 -0.18(-0.22%)
Jan 03, 2005 81.37 81.45 81.37 81.44 370,200 -0.02(-0.02%)
Dec 31, 2004 81.45 81.47 81.41 81.46 170,600 -0.09(-0.11%)
Dec 30, 2004 81.52 81.59 81.49 81.55 208,000 +0.03(+0.04%)
Dec 29, 2004 81.56 81.56 81.48 81.52 214,600 -0.01(-0.01%)
Dec 28, 2004 81.53 81.56 81.48 81.53 243,500 +0.03(+0.04%)
Dec 27, 2004 81.54 81.57 81.47 81.50 142,900 -0.05(-0.06%)
Dec 23, 2004 81.63 81.63 81.54 81.55 417,600 -0.02(-0.02%)
Dec 22, 2004 81.57 81.59 81.53 81.57 709,900 +0.00(+0.00%)
Dec 21, 2004 81.55 81.58 81.52 81.57 283,300 +0.01(+0.01%)
Dec 20, 2004 81.59 81.61 81.51 81.56 260,100 +0.00(+0.00%)
Dec 17, 2004 81.56 81.60 81.52 81.56 92,700 -0.03(-0.04%)
Dec 16, 2004 81.63 81.67 81.53 81.59 326,100 -0.09(-0.11%)
Dec 15, 2004 81.65 81.68 81.61 81.68 325,700 +0.08(+0.10%)
Dec 14, 2004 81.59 81.64 81.53 81.60 300,400 +0.02(+0.02%)
Dec 13, 2004 81.60 81.64 81.54 81.58 237,400 -0.06(-0.07%)
Dec 10, 2004 81.65 81.66 81.60 81.64 245,900 +0.01(+0.01%)
Dec 09, 2004 81.64 81.70 81.59 81.63 263,600 -0.01(-0.01%)
Dec 08, 2004 81.55 81.67 81.55 81.64 141,300 +0.03(+0.04%)
Dec 07, 2004 81.59 81.61 81.51 81.61 516,500 +0.00(+0.00%)
Dec 06, 2004 81.58 81.63 81.54 81.61 197,200 +0.01(+0.01%)
Dec 03, 2004 81.59 81.64 81.57 81.60 418,300 +0.18(+0.22%)
Dec 02, 2004 81.40 81.44 81.34 81.42 227,800 -0.03(-0.04%)
Dec 01, 2004 81.52 81.52 81.42 81.45 188,300 -0.09(-0.11%)
Nov 30, 2004 81.51 81.60 81.51 81.54 398,000 +0.02(+0.02%)
Nov 29, 2004 81.50 81.52 81.47 81.52 144,100 +0.01(+0.01%)
Nov 26, 2004 81.51 81.55 81.50 81.51 138,700 -0.08(-0.10%)
Nov 24, 2004 81.59 81.62 81.55 81.59 184,200 -0.01(-0.01%)
Nov 23, 2004 81.60 81.66 81.55 81.60 262,500 -0.01(-0.01%)
Nov 22, 2004 81.62 81.63 81.57 81.61 466,700 +0.02(+0.02%)
Nov 19, 2004 81.69 81.70 81.56 81.59 209,400 -0.13(-0.16%)
Nov 18, 2004 81.70 81.72 81.65 81.72 287,700 -0.01(-0.01%)
Nov 17, 2004 81.66 81.73 81.63 81.73 122,400 +0.12(+0.15%)
Nov 16, 2004 81.60 81.65 81.59 81.61 143,600 -0.06(-0.07%)
Nov 15, 2004 81.68 81.70 81.61 81.67 210,300 +0.00(+0.00%)
Nov 12, 2004 81.69 81.73 81.64 81.67 179,500 -0.02(-0.02%)
Nov 11, 2004 81.66 81.73 81.60 81.69 121,500 +0.06(+0.07%)
Nov 10, 2004 81.70 81.72 81.62 81.63 170,600 -0.10(-0.12%)
Nov 09, 2004 81.73 81.74 81.68 81.73 198,700 +0.06(+0.07%)
Nov 08, 2004 81.71 81.72 81.62 81.67 224,400 -0.04(-0.05%)
Nov 05, 2004 81.75 81.78 81.69 81.71 335,100 -0.21(-0.26%)
Nov 04, 2004 81.96 82.00 81.88 81.92 279,700 -0.07(-0.09%)
Nov 03, 2004 81.90 81.99 81.86 81.99 232,000 -0.01(-0.01%)
Nov 02, 2004 81.97 82.00 81.90 82.00 303,600 +0.04(+0.05%)
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.