Skip to main content

High Yield Corp Bond Ishares Iboxx $ ETF (NY: HYG )

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 52.32 52.41 52.30 52.36 6,864,452 -0.02(-0.04%)
Feb 27, 2013 52.25 52.42 52.20 52.38 6,612,378 +0.09(+0.17%)
Feb 26, 2013 52.14 52.29 52.04 52.29 7,319,966 +0.09(+0.18%)
Feb 22, 2013 52.13 52.20 52.06 52.20 6,047,691 +0.13(+0.25%)
Feb 21, 2013 52.01 52.11 51.95 52.07 12,905,314 +0.06(+0.11%)
Feb 20, 2013 52.10 52.18 52.00 52.01 6,879,414 -0.05(-0.10%)
Feb 19, 2013 52.06 52.11 52.01 52.06 5,521,622 +0.05(+0.10%)
Feb 15, 2013 52.04 52.15 51.92 52.01 4,459,627 +0.01(+0.01%)
Feb 14, 2013 51.92 52.09 51.92 52.01 4,906,446 -0.02(-0.04%)
Feb 13, 2013 52.01 52.05 51.87 52.03 6,595,434 +0.08(+0.15%)
Feb 12, 2013 51.73 51.98 51.73 51.95 6,269,313 +0.18(+0.34%)
Feb 11, 2013 51.72 51.82 51.70 51.77 5,650,469 -0.01(-0.01%)
Feb 08, 2013 51.73 51.84 51.73 51.78 5,784,020 +0.01(+0.02%)
Feb 07, 2013 51.84 51.85 51.67 51.77 7,312,426 -0.10(-0.19%)
Feb 06, 2013 51.87 51.94 51.81 51.87 5,119,669 +0.04(+0.08%)
Feb 04, 2013 51.94 52.00 51.79 51.83 6,965,040 -0.22(-0.42%)
Feb 01, 2013 52.08 52.20 52.04 52.05 10,260,992 +0.17(+0.33%)
Jan 31, 2013 52.02 52.12 51.85 51.87 10,768,573 -0.16(-0.31%)
Jan 30, 2013 52.31 52.34 52.00 52.04 11,909,691 -0.38(-0.72%)
Jan 29, 2013 52.45 52.47 52.36 52.41 2,734,250 -0.09(-0.17%)
Jan 28, 2013 52.48 52.52 52.44 52.50 4,209,053 -0.03(-0.05%)
Jan 25, 2013 52.59 52.59 52.49 52.53 4,559,441 -0.02(-0.03%)
Jan 24, 2013 52.48 52.57 52.44 52.54 5,733,695 +0.12(+0.22%)
Jan 23, 2013 52.45 52.49 52.42 52.43 4,022,889 -0.06(-0.12%)
Jan 22, 2013 52.46 52.54 52.36 52.49 4,144,328 +0.03(+0.06%)
Jan 18, 2013 52.36 52.46 52.32 52.46 5,122,262 +0.07(+0.14%)
Jan 17, 2013 52.29 52.40 52.23 52.38 10,940,487 +0.19(+0.36%)
Jan 16, 2013 52.21 52.28 52.15 52.20 5,909,454 -0.09(-0.17%)
Jan 15, 2013 52.18 52.29 52.15 52.28 3,856,867 +0.01(+0.02%)
Jan 14, 2013 52.31 52.32 52.18 52.27 3,940,684 -0.07(-0.14%)
Jan 11, 2013 52.22 52.35 52.17 52.35 3,579,991 +0.09(+0.18%)
Jan 10, 2013 52.24 52.27 52.17 52.25 3,041,254 +0.09(+0.17%)
Jan 09, 2013 52.19 52.19 52.06 52.16 3,943,421 +0.10(+0.19%)
Jan 08, 2013 52.11 52.12 52.02 52.06 3,934,655 -0.04(-0.07%)
Jan 07, 2013 52.07 52.11 51.96 52.10 7,470,733 +0.04(+0.09%)
Jan 04, 2013 52.05 52.10 51.96 52.06 5,359,256 +0.03(+0.06%)
Jan 03, 2013 52.10 52.22 51.99 52.02 7,133,688 -0.16(-0.31%)
Jan 02, 2013 52.07 52.18 51.70 52.18 7,178,011 +0.49(+0.94%)
Dec 31, 2012 51.49 51.73 51.46 51.70 5,259,969 +0.22(+0.43%)
Dec 28, 2012 51.51 51.64 51.43 51.48 4,380,651 -0.14(-0.27%)
Dec 27, 2012 51.53 51.61 51.44 51.61 4,211,915 +0.11(+0.20%)
Dec 26, 2012 51.50 51.58 51.39 51.51 4,075,969 +0.12(+0.24%)
Dec 24, 2012 51.46 51.53 51.33 51.38 2,217,483 -0.19(-0.36%)
Dec 21, 2012 51.47 51.60 51.47 51.57 5,787,748 -0.15(-0.29%)
Dec 20, 2012 51.56 51.73 51.55 51.72 5,793,694 +0.18(+0.35%)
Dec 19, 2012 51.63 51.63 51.54 51.54 4,659,335 -0.05(-0.11%)
Dec 18, 2012 51.65 51.67 51.54 51.59 6,190,553 +0.03(+0.05%)
Dec 17, 2012 51.40 51.61 51.40 51.57 3,986,025 +0.20(+0.39%)
Dec 14, 2012 51.42 51.50 51.37 51.37 4,977,067 -0.04(-0.08%)
Dec 13, 2012 51.56 51.67 51.39 51.41 8,891,889 -0.18(-0.35%)
Dec 12, 2012 51.53 51.67 51.47 51.59 6,001,249 +0.15(+0.30%)
Dec 11, 2012 51.52 51.62 51.42 51.43 5,821,130 +0.05(+0.10%)
Dec 10, 2012 51.33 51.45 51.32 51.38 3,886,483 +0.04(+0.09%)
Dec 07, 2012 51.47 51.50 51.31 51.34 4,165,487 -0.08(-0.15%)
Dec 06, 2012 51.31 51.44 51.31 51.42 4,105,705 +0.09(+0.18%)
Dec 05, 2012 51.37 51.39 51.14 51.32 8,316,351 +0.08(+0.16%)
Dec 04, 2012 51.22 51.32 51.14 51.24 5,666,407 +0.26(+0.51%)
Nov 30, 2012 50.90 51.04 50.88 50.98 5,979,304 +0.08(+0.15%)
Nov 29, 2012 50.81 50.93 50.74 50.91 7,063,962 +0.22(+0.44%)
Nov 28, 2012 50.63 50.81 50.54 50.68 11,914,258 +0.01(+0.02%)
Nov 27, 2012 50.55 50.72 50.55 50.67 7,654,727 +0.05(+0.10%)
Nov 26, 2012 50.58 50.62 50.41 50.62 3,943,401 +0.01(+0.02%)
Nov 23, 2012 50.54 50.65 50.47 50.61 1,900,013 +0.17(+0.34%)
Nov 21, 2012 50.41 50.53 50.39 50.44 5,447,310 -0.02(-0.03%)
Nov 20, 2012 50.45 50.51 50.32 50.46 7,319,369 +0.01(+0.01%)
Nov 19, 2012 49.99 50.47 49.97 50.45 17,335,862 +0.63(+1.26%)
Nov 16, 2012 49.73 49.86 49.60 49.82 8,633,121 +0.14(+0.29%)
Nov 15, 2012 49.61 49.82 49.36 49.68 12,756,911 -0.02(-0.04%)
Nov 14, 2012 50.11 50.13 49.66 49.70 9,157,548 -0.27(-0.55%)
Nov 13, 2012 50.01 50.07 49.90 49.97 7,934,385 -0.12(-0.23%)
Nov 12, 2012 50.13 50.17 50.03 50.09 3,770,708 +0.02(+0.03%)
Nov 09, 2012 50.01 50.23 50.00 50.07 7,216,409 -0.09(-0.17%)
Nov 08, 2012 50.39 50.50 50.13 50.16 10,639,373 -0.16(-0.33%)
Nov 07, 2012 50.54 50.56 50.30 50.33 6,749,526 -0.30(-0.60%)
Nov 06, 2012 50.64 50.69 50.56 50.63 2,571,527 +0.08(+0.15%)
Nov 05, 2012 50.63 50.73 50.47 50.55 6,135,481 -0.08(-0.16%)
Nov 02, 2012 50.77 50.82 50.62 50.63 5,164,133 -0.07(-0.14%)
Nov 01, 2012 50.51 50.75 50.44 50.70 3,818,540 +0.25(+0.50%)
Oct 31, 2012 50.39 50.49 50.37 50.45 5,348,057 +0.06(+0.12%)
Oct 26, 2012 50.53 50.39 50.39 50.39 8,427,063 -0.12(-0.24%)
Oct 25, 2012 50.63 50.65 50.46 50.51 3,680,591 +0.08(+0.16%)
Oct 24, 2012 50.59 50.60 50.40 50.43 7,951,845 -0.04(-0.09%)
Oct 23, 2012 50.51 50.57 50.40 50.47 7,188,304 -0.18(-0.35%)
Oct 19, 2012 50.88 50.90 50.61 50.65 3,745,935 -0.26(-0.50%)
Oct 18, 2012 50.87 50.96 50.84 50.91 3,076,327 -0.03(-0.05%)
Oct 17, 2012 50.89 50.98 50.84 50.94 5,453,299 +0.11(+0.23%)
Oct 16, 2012 50.71 50.85 50.64 50.82 6,489,847 +0.19(+0.37%)
Oct 15, 2012 50.54 50.66 50.45 50.64 4,365,062 +0.23(+0.45%)
Oct 12, 2012 50.37 50.54 50.30 50.41 6,784,521 +0.09(+0.17%)
Oct 11, 2012 50.24 50.33 50.20 50.32 5,158,761 +0.27(+0.54%)
Oct 10, 2012 50.21 50.24 50.02 50.05 9,968,587 -0.12(-0.24%)
Oct 09, 2012 50.41 50.41 50.16 50.17 10,602,696 -0.14(-0.28%)
Oct 08, 2012 50.27 50.35 50.23 50.31 2,098,077 -0.07(-0.14%)
Oct 05, 2012 50.55 50.56 50.28 50.38 4,612,727 -0.03(-0.05%)
Oct 04, 2012 50.26 50.44 50.23 50.41 3,389,988 +0.21(+0.42%)
Oct 03, 2012 50.11 50.32 50.08 50.20 5,874,500 +0.13(+0.25%)
Oct 02, 2012 50.04 50.11 49.93 50.07 5,784,437 +0.12(+0.25%)
Oct 01, 2012 50.28 50.28 49.91 49.95 9,885,880 -0.08(-0.17%)
Sep 28, 2012 50.22 50.23 50.02 50.03 6,767,462 -0.24(-0.47%)
Sep 27, 2012 49.96 50.27 49.87 50.27 7,162,989 +0.54(+1.09%)
Sep 26, 2012 49.96 49.97 49.58 49.73 12,091,953 -0.25(-0.50%)
Sep 25, 2012 50.44 50.46 49.94 49.97 10,565,557 -0.45(-0.89%)
Sep 24, 2012 50.42 50.47 50.38 50.42 3,444,720 -0.06(-0.13%)
Sep 21, 2012 50.66 50.66 50.42 50.49 5,759,493 -0.07(-0.14%)
Sep 20, 2012 50.75 50.76 50.55 50.56 3,915,277 -0.24(-0.47%)
Sep 19, 2012 50.92 50.92 50.80 50.80 6,100,286 -0.07(-0.13%)
Sep 18, 2012 50.86 50.91 50.75 50.86 7,563,062 +0.02(+0.04%)
Sep 17, 2012 50.83 50.94 50.79 50.84 5,674,092 -0.04(-0.09%)
Sep 14, 2012 50.90 50.97 50.79 50.89 6,396,734 -0.01(-0.01%)
Sep 13, 2012 50.59 50.90 50.55 50.89 10,971,319 +0.33(+0.64%)
Sep 12, 2012 50.48 50.58 50.45 50.57 3,611,285 +0.15(+0.30%)
Sep 11, 2012 50.10 50.41 50.10 50.41 8,118,194 +0.34(+0.68%)
Sep 10, 2012 50.13 50.25 50.04 50.07 3,945,418 -0.08(-0.16%)
Sep 07, 2012 50.14 50.19 50.07 50.15 6,278,879 +0.09(+0.17%)
Sep 06, 2012 49.79 50.07 49.79 50.07 6,099,227 +0.29(+0.59%)
Sep 05, 2012 49.82 49.82 49.74 49.77 2,842,961 +0.01(+0.01%)
Sep 04, 2012 49.80 49.80 49.63 49.77 7,234,867 -0.00(-0.00%)
Aug 31, 2012 49.64 49.81 49.64 49.77 3,342,483 +0.13(+0.26%)
Aug 30, 2012 49.63 49.69 49.59 49.64 3,751,817 -0.02(-0.04%)
Aug 29, 2012 49.66 49.68 49.59 49.66 3,000,858 +0.03(+0.05%)
Aug 27, 2012 49.66 49.71 49.55 49.63 3,494,300 -0.04(-0.08%)
Aug 24, 2012 49.47 49.68 49.42 49.67 3,862,512 +0.22(+0.45%)
Aug 23, 2012 49.47 49.51 49.38 49.45 2,117,971 -0.01(-0.02%)
Aug 22, 2012 49.46 49.52 49.42 49.46 3,504,420 -0.05(-0.10%)
Aug 21, 2012 49.45 49.52 49.43 49.51 4,695,680 +0.11(+0.22%)
Aug 20, 2012 49.35 49.43 49.27 49.40 4,328,318 +0.06(+0.12%)
Aug 17, 2012 49.31 49.40 49.26 49.34 4,122,070 +0.00(+0.00%)
Aug 16, 2012 49.24 49.37 49.10 49.34 5,406,338 +0.18(+0.37%)
Aug 15, 2012 49.45 49.45 49.16 49.16 4,787,011 -0.24(-0.48%)
Aug 14, 2012 49.32 49.48 49.31 49.40 4,417,078 +0.08(+0.15%)
Aug 13, 2012 49.27 49.32 49.19 49.32 3,724,611 +0.03(+0.05%)
Aug 10, 2012 49.28 49.37 49.22 49.30 2,844,880 -0.04(-0.09%)
Aug 09, 2012 49.39 49.41 49.26 49.34 5,520,011 +0.01(+0.01%)
Aug 08, 2012 49.37 49.43 49.31 49.33 5,866,106 +0.03(+0.07%)
Aug 07, 2012 49.49 49.54 49.25 49.30 6,828,009 -0.10(-0.20%)
Aug 06, 2012 49.40 49.59 49.40 49.40 5,313,714 -0.03(-0.07%)
Aug 03, 2012 49.38 49.54 49.36 49.43 8,537,356 +0.20(+0.42%)
Aug 02, 2012 49.30 49.37 49.13 49.23 8,378,852 -0.20(-0.40%)
Aug 01, 2012 49.27 49.42 49.13 49.42 6,675,005 +0.27(+0.54%)
Jul 31, 2012 49.29 49.31 49.07 49.16 6,586,270 -0.12(-0.24%)
Jul 30, 2012 49.27 49.29 49.13 49.28 7,255,819 +0.00(+0.00%)
Jul 27, 2012 48.98 49.29 48.98 49.28 10,365,607 +0.29(+0.59%)
Jul 26, 2012 48.72 49.01 48.69 48.99 8,078,871 +0.50(+1.03%)
Jul 25, 2012 48.72 48.75 48.48 48.49 5,392,852 -0.10(-0.21%)
Jul 24, 2012 48.85 48.87 48.55 48.59 6,431,354 -0.30(-0.61%)
Jul 23, 2012 48.70 48.94 48.56 48.89 8,509,425 -0.08(-0.16%)
Jul 20, 2012 49.06 49.11 48.91 48.97 5,098,952 -0.23(-0.47%)
Jul 19, 2012 49.06 49.26 49.04 49.20 8,801,260 +0.12(+0.25%)
Jul 18, 2012 48.85 49.08 48.83 49.08 7,384,333 +0.20(+0.42%)
Jul 17, 2012 48.78 48.88 48.62 48.87 7,529,604 +0.23(+0.47%)
Jul 16, 2012 48.62 48.80 48.60 48.64 4,064,458 -0.19(-0.38%)
Jul 13, 2012 48.73 48.85 48.65 48.83 4,320,936 +0.15(+0.31%)
Jul 12, 2012 48.75 48.76 48.49 48.68 3,710,405 -0.11(-0.22%)
Jul 11, 2012 48.71 48.83 48.59 48.79 5,948,165 +0.16(+0.32%)
Jul 10, 2012 48.89 48.96 48.57 48.63 3,418,553 -0.21(-0.44%)
Jul 09, 2012 48.78 48.91 48.72 48.85 3,575,194 +0.02(+0.03%)
Jul 06, 2012 48.64 48.85 48.62 48.83 4,873,083 -0.06(-0.13%)
Jul 05, 2012 48.78 49.00 48.63 48.90 4,143,595 +0.01(+0.01%)
Jul 03, 2012 48.76 48.92 48.69 48.89 3,707,387 +0.18(+0.36%)
Jul 02, 2012 48.68 48.71 48.46 48.71 7,108,412 +0.05(+0.11%)
Jun 29, 2012 48.50 48.66 48.39 48.66 6,368,863 +0.46(+0.95%)
Jun 28, 2012 48.07 48.23 48.02 48.20 5,756,902 -0.01(-0.01%)
Jun 27, 2012 48.00 48.22 48.00 48.21 3,598,147 +0.29(+0.60%)
Jun 26, 2012 48.03 48.04 47.79 47.92 4,423,411 -0.07(-0.14%)
Jun 25, 2012 47.87 48.00 47.80 47.99 6,351,429 -0.07(-0.16%)
Jun 22, 2012 47.90 48.12 47.89 48.06 6,025,224 +0.33(+0.68%)
Jun 21, 2012 48.19 48.35 47.66 47.74 9,087,045 -0.39(-0.82%)
Jun 20, 2012 48.07 48.15 47.88 48.13 6,977,009 +0.19(+0.39%)
Jun 19, 2012 47.81 48.03 47.62 47.95 5,269,963 +0.34(+0.71%)
Jun 18, 2012 47.49 47.62 47.44 47.61 6,806,541 +0.02(+0.03%)
Jun 15, 2012 47.44 47.64 47.44 47.59 5,033,733 +0.09(+0.18%)
Jun 14, 2012 47.17 47.57 47.14 47.51 7,267,877 +0.35(+0.75%)
Jun 13, 2012 47.23 47.40 47.05 47.16 6,617,218 -0.14(-0.29%)
Jun 12, 2012 47.13 47.34 47.05 47.30 6,844,501 +0.33(+0.70%)
Jun 11, 2012 47.39 47.43 46.96 46.97 9,880,466 -0.31(-0.65%)
Jun 08, 2012 47.08 47.39 47.01 47.27 7,012,742 +0.18(+0.38%)
Jun 07, 2012 47.17 47.30 46.93 47.09 10,232,550 +0.18(+0.37%)
Jun 06, 2012 46.63 46.93 46.54 46.92 4,380,100 +0.50(+1.07%)
Jun 05, 2012 46.13 46.58 46.08 46.42 5,572,089 +0.29(+0.64%)
Jun 04, 2012 46.13 46.29 46.07 46.13 5,863,963 +0.04(+0.08%)
Jun 01, 2012 46.15 46.46 46.03 46.09 11,154,372 -0.40(-0.87%)
May 31, 2012 47.04 47.04 46.48 46.50 20,210,052 -0.50(-1.06%)
May 30, 2012 47.00 47.05 46.90 46.99 4,801,040 -0.21(-0.45%)
May 29, 2012 46.90 47.28 46.86 47.21 8,253,689 +0.51(+1.10%)
May 25, 2012 46.92 46.96 46.66 46.69 3,117,510 -0.15(-0.32%)
May 24, 2012 46.75 46.96 46.75 46.84 4,120,898 +0.01(+0.02%)
May 23, 2012 46.77 46.98 46.59 46.83 8,156,197 -0.05(-0.10%)
May 22, 2012 47.02 47.21 46.82 46.88 6,937,879 -0.01(-0.01%)
May 21, 2012 46.45 46.91 46.45 46.88 8,073,562 +0.48(+1.04%)
May 18, 2012 46.62 46.77 46.34 46.40 12,318,469 -0.00(-0.01%)
May 17, 2012 47.05 47.06 46.28 46.40 16,739,816 -0.65(-1.38%)
May 16, 2012 47.58 47.70 47.04 47.05 11,749,931 -0.47(-0.98%)
May 15, 2012 47.73 47.77 47.52 47.52 9,895,523 -0.23(-0.49%)
May 14, 2012 47.94 47.98 47.68 47.75 8,577,750 -0.35(-0.74%)
May 11, 2012 47.96 48.29 47.93 48.11 5,219,746 +0.12(+0.25%)
May 10, 2012 48.20 48.22 47.95 47.98 6,331,387 -0.05(-0.11%)
May 09, 2012 48.08 48.13 47.91 48.04 5,940,166 -0.17(-0.35%)
May 08, 2012 48.15 48.24 48.06 48.21 3,187,999 -0.01(-0.02%)
May 07, 2012 48.12 48.33 48.00 48.22 3,598,084 +0.08(+0.17%)
May 04, 2012 48.17 48.25 48.10 48.14 4,495,397 -0.10(-0.20%)
May 03, 2012 48.31 48.34 48.18 48.23 3,533,533 -0.03(-0.07%)
May 02, 2012 48.03 48.30 47.99 48.26 3,852,181 +0.19(+0.39%)
May 01, 2012 48.13 48.30 48.06 48.08 6,842,234 +0.04(+0.08%)
Apr 30, 2012 47.95 48.05 47.83 48.04 7,572,276 +0.09(+0.20%)
Apr 27, 2012 48.01 48.02 47.88 47.95 4,367,327 -0.02(-0.04%)
Apr 26, 2012 47.94 48.01 47.92 47.97 4,597,797 +0.03(+0.07%)
Apr 25, 2012 47.71 47.94 47.65 47.94 6,361,162 +0.35(+0.73%)
Apr 24, 2012 47.53 47.59 47.46 47.59 3,890,137 +0.11(+0.23%)
Apr 23, 2012 47.42 47.49 47.33 47.48 5,411,394 -0.10(-0.21%)
Apr 20, 2012 47.65 47.65 47.47 47.58 4,254,975 +0.07(+0.16%)
Apr 19, 2012 47.58 47.67 47.45 47.51 4,931,396 -0.09(-0.19%)
Apr 18, 2012 47.54 47.65 47.51 47.59 6,307,328 -0.02(-0.03%)
Apr 17, 2012 47.55 47.67 47.49 47.61 5,291,297 +0.21(+0.43%)
Apr 16, 2012 47.43 47.50 47.26 47.41 7,221,662 +0.07(+0.16%)
Apr 13, 2012 47.47 47.52 47.30 47.33 5,253,445 -0.15(-0.32%)
Apr 12, 2012 47.10 47.52 47.06 47.48 5,226,846 +0.42(+0.90%)
Apr 11, 2012 47.01 47.09 46.93 47.06 3,803,638 +0.28(+0.61%)
Apr 10, 2012 47.03 47.11 46.74 46.78 8,487,367 -0.23(-0.49%)
Apr 09, 2012 47.16 47.18 46.96 47.01 5,111,195 -0.24(-0.51%)
Apr 05, 2012 47.34 47.36 47.19 47.25 6,945,703 -0.12(-0.24%)
Apr 04, 2012 47.39 47.46 47.30 47.37 4,361,385 -0.17(-0.37%)
Apr 03, 2012 47.57 47.68 47.54 47.54 7,782,503 -0.04(-0.09%)
Apr 02, 2012 47.60 47.66 47.52 47.58 11,169,336 +0.08(+0.17%)
Mar 30, 2012 47.63 47.69 47.43 47.50 7,678,403 -0.09(-0.20%)
Mar 29, 2012 47.55 47.62 47.44 47.60 4,122,422 -0.01(-0.01%)
Mar 28, 2012 47.78 47.78 47.53 47.60 5,354,421 -0.16(-0.33%)
Mar 27, 2012 47.65 47.81 47.62 47.76 8,014,640 +0.08(+0.18%)
Mar 26, 2012 47.45 47.68 47.42 47.68 3,974,535 +0.29(+0.61%)
Mar 23, 2012 47.47 47.52 47.34 47.39 6,617,782 -0.10(-0.21%)
Mar 22, 2012 47.36 47.53 47.35 47.49 6,685,344 +0.12(+0.24%)
Mar 21, 2012 47.61 47.61 47.36 47.37 6,264,246 -0.15(-0.32%)
Mar 20, 2012 47.52 47.60 47.45 47.52 5,264,449 -0.04(-0.08%)
Mar 19, 2012 47.38 47.58 47.30 47.56 4,361,630 +0.18(+0.38%)
Mar 16, 2012 47.60 47.65 47.28 47.38 6,819,211 -0.17(-0.36%)
Mar 15, 2012 47.75 47.75 47.51 47.55 3,297,644 -0.16(-0.34%)
Mar 14, 2012 47.81 47.83 47.48 47.72 5,593,200 -0.12(-0.25%)
Mar 13, 2012 47.64 47.84 47.52 47.84 5,520,594 +0.35(+0.73%)
Mar 12, 2012 47.45 47.50 47.39 47.49 4,111,666 +0.00(+0.00%)
Mar 09, 2012 47.49 47.62 47.46 47.49 4,834,203 +0.05(+0.11%)
Mar 08, 2012 47.26 47.45 47.15 47.44 4,296,421 +0.37(+0.78%)
Mar 07, 2012 47.09 47.13 46.94 47.07 11,154,307 +0.13(+0.28%)
Mar 06, 2012 47.41 47.51 46.94 46.94 11,062,637 -0.63(-1.33%)
Mar 05, 2012 47.88 47.90 47.57 47.58 4,456,841 -0.27(-0.56%)
Mar 02, 2012 48.03 48.03 47.83 47.84 3,263,640 -0.20(-0.41%)
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.