Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.04 (+0.42%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 17, 2024 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 (%)
Sep 30, 2009 4.802 4.818 4.772 4.818 264,476 +0.02(+0.32%)
Sep 29, 2009 4.799 4.802 4.775 4.802 224,775 +0.02(+0.48%)
Sep 28, 2009 4.822 4.837 4.775 4.779 209,775 -0.04(-0.88%)
Sep 25, 2009 4.802 4.829 4.783 4.822 162,559 +0.04(+0.80%)
Sep 24, 2009 4.814 4.826 4.775 4.783 165,346 -0.01(-0.11%)
Sep 23, 2009 4.783 4.822 4.756 4.789 285,864 -0.03(-0.53%)
Sep 22, 2009 4.829 4.837 4.772 4.814 173,523 +0.01(+0.24%)
Sep 21, 2009 4.795 4.802 4.775 4.802 177,619 +0.02(+0.40%)
Sep 18, 2009 4.822 4.822 4.732 4.783 250,085 -0.02(-0.40%)
Sep 17, 2009 4.775 4.802 4.756 4.802 146,984 +0.06(+1.26%)
Sep 16, 2009 4.752 4.791 4.721 4.743 193,567 +0.01(+0.12%)
Sep 15, 2009 4.714 4.737 4.706 4.737 191,112 +0.02(+0.33%)
Sep 14, 2009 4.733 4.737 4.691 4.721 153,299 +0.02(+0.41%)
Sep 11, 2009 4.729 4.748 4.667 4.702 152,016 -0.00(-0.08%)
Sep 10, 2009 4.714 4.733 4.683 4.706 102,847 +0.02(+0.41%)
Sep 09, 2009 4.698 4.698 4.683 4.687 113,217 -0.01(-0.25%)
Sep 08, 2009 4.691 4.718 4.687 4.698 118,985 +0.00(+0.00%)
Sep 04, 2009 4.706 4.706 4.667 4.698 106,150 +0.03(+0.58%)
Sep 03, 2009 4.629 4.683 4.625 4.671 143,212 +0.02(+0.33%)
Sep 02, 2009 4.644 4.667 4.618 4.656 175,265 -0.00(-0.08%)
Sep 01, 2009 4.648 4.667 4.632 4.660 242,272 +0.04(+0.83%)
Aug 31, 2009 4.556 4.656 4.556 4.621 323,542 +0.08(+1.70%)
Aug 28, 2009 4.559 4.563 4.521 4.544 225,556 -0.02(-0.34%)
Aug 27, 2009 4.590 4.610 4.536 4.559 268,121 -0.05(-1.01%)
Aug 26, 2009 4.579 4.648 4.579 4.606 176,576 +0.00(+0.08%)
Aug 25, 2009 4.629 4.629 4.575 4.602 151,816 -0.02(-0.50%)
Aug 24, 2009 4.621 4.625 4.571 4.625 178,243 +0.00(+0.00%)
Aug 21, 2009 4.621 4.625 4.586 4.625 158,289 -0.00(-0.08%)
Aug 20, 2009 4.586 4.629 4.563 4.629 253,878 +0.05(+1.10%)
Aug 19, 2009 4.552 4.594 4.526 4.579 188,862 +0.03(+0.59%)
Aug 18, 2009 4.521 4.552 4.503 4.552 144,368 +0.07(+1.55%)
Aug 17, 2009 4.529 4.529 4.455 4.482 176,773 -0.05(-1.02%)
Aug 14, 2009 4.521 4.586 4.517 4.529 214,424 -0.02(-0.51%)
Aug 13, 2009 4.552 4.556 4.498 4.552 165,862 -0.02(-0.42%)
Aug 12, 2009 4.575 4.598 4.537 4.571 224,174 -0.05(-1.17%)
Aug 11, 2009 4.606 4.625 4.571 4.625 166,847 +0.01(+0.17%)
Aug 10, 2009 4.540 4.617 4.532 4.617 157,361 +0.09(+2.05%)
Aug 07, 2009 4.552 4.571 4.513 4.525 107,677 -0.03(-0.59%)
Aug 06, 2009 4.583 4.586 4.521 4.552 113,090 +0.00(+0.00%)
Aug 05, 2009 4.532 4.640 4.513 4.552 145,718 -0.02(-0.34%)
Aug 04, 2009 4.567 4.567 4.498 4.567 183,848 +0.04(+0.94%)
Aug 03, 2009 4.559 4.559 4.505 4.525 127,424 -0.02(-0.34%)
Jul 31, 2009 4.532 4.567 4.490 4.540 254,765 +0.04(+0.86%)
Jul 30, 2009 4.521 4.521 4.471 4.502 172,405 +0.02(+0.43%)
Jul 29, 2009 4.463 4.532 4.463 4.482 182,199 +0.02(+0.35%)
Jul 28, 2009 4.436 4.490 4.436 4.467 191,602 +0.03(+0.78%)
Jul 27, 2009 4.414 4.436 4.409 4.432 158,090 +0.01(+0.17%)
Jul 24, 2009 4.397 4.424 4.386 4.424 1,197 +0.04(+0.97%)
Jul 23, 2009 4.394 4.421 4.370 4.382 184,629 -0.02(-0.44%)
Jul 22, 2009 4.409 4.428 4.394 4.401 110,666 +0.00(+0.00%)
Jul 21, 2009 4.382 4.428 4.370 4.401 236,638 +0.02(+0.44%)
Jul 20, 2009 4.332 4.382 4.332 4.382 158,344 +0.04(+0.93%)
Jul 17, 2009 4.324 4.351 4.320 4.341 135,258 +0.01(+0.22%)
Jul 16, 2009 4.332 4.355 4.320 4.332 117,593 -0.01(-0.18%)
Jul 15, 2009 4.316 4.343 4.306 4.340 138,779 -0.01(-0.18%)
Jul 14, 2009 4.320 4.347 4.293 4.347 172,073 +0.01(+0.18%)
Jul 13, 2009 4.301 4.340 4.293 4.340 122,819 +0.01(+0.27%)
Jul 10, 2009 4.251 4.351 4.251 4.328 168,325 +0.03(+0.72%)
Jul 09, 2009 4.270 4.305 4.251 4.297 151,038 +0.02(+0.36%)
Jul 08, 2009 4.251 4.282 4.228 4.282 145,887 +0.04(+1.00%)
Jul 07, 2009 4.220 4.286 4.220 4.239 136,694 -0.00(-0.09%)
Jul 06, 2009 4.189 4.259 4.189 4.243 153,991 -0.02(-0.45%)
Jul 02, 2009 4.205 4.266 4.205 4.262 118,586 +0.00(+0.09%)
Jul 01, 2009 4.243 4.266 4.220 4.259 226,733 +0.02(+0.55%)
Jun 30, 2009 4.251 4.278 4.235 4.235 191,050 -0.02(-0.54%)
Jun 29, 2009 4.289 4.297 4.259 4.259 106,928 -0.03(-0.81%)
Jun 26, 2009 4.297 4.297 4.262 4.293 192,281 -0.01(-0.18%)
Jun 25, 2009 4.312 4.351 4.270 4.301 202,978 +0.00(+0.00%)
Jun 24, 2009 4.316 4.316 4.259 4.301 133,441 +0.02(+0.36%)
Jun 23, 2009 4.197 4.301 4.197 4.286 163,723 +0.07(+1.74%)
Jun 22, 2009 4.185 4.239 4.185 4.212 131,543 +0.02(+0.37%)
Jun 19, 2009 4.178 4.205 4.139 4.197 183,892 +0.03(+0.65%)
Jun 18, 2009 4.208 4.208 4.139 4.170 132,310 -0.03(-0.83%)
Jun 17, 2009 4.181 4.208 4.166 4.205 149,527 +0.00(+0.00%)
Jun 16, 2009 4.151 4.208 4.139 4.205 166,292 +0.05(+1.11%)
Jun 15, 2009 4.181 4.181 4.151 4.158 134,016 -0.03(-0.65%)
Jun 12, 2009 4.143 4.185 4.135 4.185 141,749 +0.05(+1.12%)
Jun 11, 2009 4.243 4.243 4.089 4.139 204,248 -0.08(-1.92%)
Jun 10, 2009 4.185 4.239 4.178 4.220 148,358 +0.03(+0.83%)
Jun 09, 2009 4.151 4.193 4.125 4.185 67,040 +0.06(+1.40%)
Jun 08, 2009 4.127 4.197 4.127 4.127 217,402 -0.05(-1.11%)
Jun 05, 2009 4.262 4.266 4.166 4.174 200,865 -0.08(-1.81%)
Jun 04, 2009 4.205 4.251 4.205 4.251 137,874 +0.03(+0.82%)
Jun 03, 2009 4.197 4.233 4.197 4.216 216,002 +0.01(+0.18%)
Jun 02, 2009 4.158 4.212 4.147 4.208 203,670 +0.08(+1.96%)
Jun 01, 2009 4.127 4.162 4.097 4.127 222,170 +0.03(+0.85%)
May 29, 2009 4.147 4.147 4.088 4.093 309,844 -0.02(-0.49%)
May 28, 2009 4.158 4.158 4.108 4.113 147,642 -0.02(-0.53%)
May 27, 2009 4.135 4.151 4.116 4.135 226,574 -0.01(-0.19%)
May 26, 2009 4.085 4.143 4.073 4.143 295,489 +0.07(+1.80%)
May 22, 2009 4.070 4.077 4.043 4.070 216,412 +0.02(+0.48%)
May 21, 2009 4.043 4.050 4.020 4.050 209,967 +0.00(+0.10%)
May 20, 2009 4.000 4.046 4.000 4.046 209,319 +0.03(+0.87%)
May 19, 2009 4.039 4.039 3.973 4.012 211,235 -0.02(-0.38%)
May 18, 2009 4.089 4.100 4.008 4.027 277,674 -0.03(-0.67%)
May 15, 2009 4.081 4.108 4.043 4.054 140,819 -0.05(-1.31%)
May 14, 2009 4.073 4.120 4.046 4.108 91,876 +0.04(+0.95%)
May 13, 2009 4.081 4.120 4.012 4.070 277,698 -0.03(-0.85%)
May 12, 2009 4.070 4.124 4.070 4.104 161,978 +0.04(+1.05%)
May 11, 2009 4.081 4.127 4.062 4.062 137,358 -0.03(-0.75%)
May 08, 2009 4.124 4.135 4.093 4.093 201,998 -0.03(-0.75%)
May 07, 2009 4.112 4.139 4.112 4.124 171,156 -0.00(-0.09%)
May 06, 2009 4.135 4.135 4.082 4.127 161,076 +0.02(+0.56%)
May 05, 2009 4.043 4.104 4.043 4.104 92,962 +0.06(+1.37%)
May 04, 2009 4.027 4.085 4.027 4.049 139,025 +0.03(+0.73%)
May 01, 2009 4.031 4.050 3.989 4.019 224,871 +0.02(+0.48%)
Apr 30, 2009 4.043 4.058 4.000 4.000 194,039 -0.01(-0.19%)
Apr 29, 2009 4.035 4.050 3.981 4.008 238,360 +0.01(+0.29%)
Apr 28, 2009 3.931 4.004 3.892 3.996 250,433 +0.02(+0.49%)
Apr 27, 2009 3.954 4.016 3.954 3.977 205,070 -0.03(-0.67%)
Apr 24, 2009 4.019 4.031 3.950 4.004 237,382 -0.01(-0.19%)
Apr 23, 2009 3.973 4.012 3.942 4.012 164,107 +0.02(+0.58%)
Apr 22, 2009 3.969 3.989 3.919 3.989 204,497 +0.02(+0.49%)
Apr 21, 2009 3.881 3.973 3.881 3.969 270,480 +0.08(+2.18%)
Apr 20, 2009 3.908 3.979 3.881 3.884 327,003 -0.04(-0.98%)
Apr 17, 2009 3.927 3.950 3.896 3.923 233,717 +0.03(+0.69%)
Apr 16, 2009 3.884 3.908 3.877 3.896 291,676 +0.02(+0.50%)
Apr 15, 2009 3.869 3.962 3.857 3.877 273,308 -0.03(-0.69%)
Apr 14, 2009 3.904 4.097 3.892 3.904 340,316 -0.00(-0.10%)
Apr 13, 2009 3.904 3.962 3.857 3.908 235,010 +0.01(+0.20%)
Apr 09, 2009 3.938 4.019 3.888 3.900 201,710 -0.03(-0.79%)
Apr 08, 2009 3.842 3.966 3.819 3.931 223,808 +0.08(+2.21%)
Apr 07, 2009 3.846 3.915 3.830 3.846 219,297 -0.08(-2.06%)
Apr 06, 2009 3.857 3.927 3.815 3.927 271,481 +0.01(+0.30%)
Apr 03, 2009 3.977 3.992 3.865 3.915 336,429 -0.09(-2.31%)
Apr 02, 2009 4.070 4.108 4.004 4.008 198,957 -0.04(-1.05%)
Apr 01, 2009 3.896 4.081 3.896 4.050 180,543 +0.08(+1.94%)
Mar 31, 2009 3.954 4.039 3.938 3.973 411,165 +0.00(+0.00%)
Mar 30, 2009 4.031 4.062 3.888 3.973 849,872 -0.35(-8.04%)
Mar 26, 2009 4.262 4.340 4.262 4.320 178,466 +0.05(+1.08%)
Mar 25, 2009 4.205 4.282 4.193 4.274 249,276 +0.11(+2.59%)
Mar 24, 2009 4.143 4.235 4.108 4.166 295,873 +0.02(+0.56%)
Mar 23, 2009 4.112 4.158 4.112 4.143 215,647 +0.14(+3.57%)
Mar 20, 2009 4.004 4.048 3.977 4.000 186,101 -0.05(-1.33%)
Mar 19, 2009 4.093 4.205 4.031 4.054 307,378 -0.04(-0.94%)
Mar 18, 2009 4.050 4.151 4.016 4.093 322,355 +0.05(+1.24%)
Mar 17, 2009 4.058 4.088 3.927 4.043 298,295 -0.02(-0.38%)
Mar 16, 2009 4.104 4.135 4.054 4.058 184,172 -0.04(-1.03%)
Mar 13, 2009 4.100 4.100 4.050 4.100 0 +0.00(+0.00%)
Mar 12, 2009 4.073 4.120 4.021 4.100 608,199 +0.00(+0.00%)
Mar 11, 2009 4.012 4.201 3.915 4.100 211,377 +0.13(+3.30%)
Mar 10, 2009 3.838 3.973 3.838 3.969 202,159 +0.13(+3.31%)
Mar 09, 2009 3.857 3.915 3.830 3.842 272,717 -0.08(-2.06%)
Mar 06, 2009 3.958 4.023 3.881 3.923 0 -0.02(-0.59%)
Mar 05, 2009 4.000 4.009 3.934 3.946 118,443 -0.10(-2.57%)
Mar 04, 2009 4.124 4.124 3.994 4.050 298,245 -0.02(-0.47%)
Mar 02, 2009 4.050 4.120 3.911 4.070 289,809 -0.04(-0.94%)
Feb 27, 2009 4.170 4.185 4.073 4.108 0 -0.06(-1.48%)
Feb 26, 2009 4.158 4.201 4.058 4.170 299,951 +0.05(+1.22%)
Feb 25, 2009 4.089 4.262 4.050 4.120 359,144 -0.05(-1.11%)
Feb 24, 2009 3.954 4.297 3.857 4.166 369,623 +0.24(+5.99%)
Feb 23, 2009 4.212 4.212 3.900 3.931 461,813 -0.27(-6.51%)
Feb 20, 2009 4.262 4.274 4.100 4.205 424,557 -0.05(-1.27%)
Feb 19, 2009 4.278 4.305 4.251 4.259 185,310 -0.04(-0.99%)
Feb 18, 2009 4.251 4.301 4.185 4.301 178,995 +0.03(+0.63%)
Feb 17, 2009 4.328 4.370 4.185 4.274 200,805 -0.10(-2.38%)
Feb 13, 2009 4.374 4.390 4.329 4.378 211,987 +0.02(+0.35%)
Feb 12, 2009 4.386 4.386 4.336 4.363 326,949 -0.03(-0.57%)
Feb 11, 2009 4.374 4.390 4.301 4.388 242,728 +0.01(+0.31%)
Feb 10, 2009 4.301 4.374 4.278 4.374 216,832 +0.01(+0.27%)
Feb 09, 2009 4.370 4.378 4.301 4.363 318,736 +0.07(+1.62%)
Feb 06, 2009 4.394 4.394 4.289 4.293 186,231 -0.10(-2.37%)
Feb 05, 2009 4.343 4.397 4.232 4.397 387,011 +0.05(+1.24%)
Feb 04, 2009 4.324 4.343 4.247 4.343 256,175 +0.02(+0.36%)
Feb 03, 2009 4.320 4.351 4.243 4.328 201,928 -0.02(-0.36%)
Feb 02, 2009 4.336 4.355 4.274 4.343 246,243 +0.00(+0.00%)
Jan 30, 2009 4.370 4.370 4.181 4.343 0 -0.03(-0.71%)
Jan 29, 2009 4.401 4.401 4.328 4.374 286,950 -0.03(-0.79%)
Jan 28, 2009 4.351 4.409 4.305 4.409 445,945 +0.07(+1.60%)
Jan 27, 2009 4.390 4.397 4.286 4.340 205,228 -0.05(-1.14%)
Jan 26, 2009 4.255 4.390 4.255 4.390 153,742 +0.09(+2.06%)
Jan 23, 2009 4.259 4.301 4.205 4.301 231,793 +0.04(+1.00%)
Jan 22, 2009 4.243 4.305 4.220 4.259 215,092 -0.02(-0.54%)
Jan 21, 2009 4.370 4.370 4.185 4.282 219,305 -0.08(-1.77%)
Jan 20, 2009 4.397 4.413 4.324 4.359 301,929 -0.04(-0.88%)
Jan 16, 2009 4.266 4.417 4.262 4.397 236,449 +0.08(+1.79%)
Jan 15, 2009 4.212 4.359 4.124 4.320 300,962 +0.06(+1.36%)
Jan 14, 2009 4.170 4.355 4.170 4.262 257,147 -0.05(-1.07%)
Jan 13, 2009 4.170 4.316 4.170 4.309 179,840 +0.03(+0.63%)
Jan 12, 2009 4.170 4.316 4.115 4.282 222,476 +0.06(+1.37%)
Jan 09, 2009 4.417 4.417 4.215 4.224 330,205 -0.07(-1.62%)
Jan 08, 2009 4.305 4.409 4.255 4.293 177,733 -0.01(-0.27%)
Jan 07, 2009 4.151 4.347 4.151 4.305 328,315 +0.15(+3.62%)
Jan 06, 2009 4.417 4.417 4.120 4.154 737,774 -0.21(-4.86%)
Jan 05, 2009 4.463 4.463 4.309 4.367 219,129 +0.01(+0.13%)
Jan 02, 2009 4.340 4.417 4.224 4.361 0 +0.14(+3.24%)
Jan 01, 2009 4.027 4.355 4.027 4.224 0 +0.00(+0.00%)
Dec 31, 2008 4.027 4.355 4.027 4.224 413,428 +0.17(+4.19%)
Dec 30, 2008 4.205 4.262 4.050 4.054 226,250 -0.19(-4.37%)
Dec 29, 2008 4.320 4.320 4.100 4.239 282,574 -0.09(-2.05%)
Dec 26, 2008 4.278 4.336 4.189 4.328 106,972 +0.05(+1.17%)
Dec 24, 2008 4.262 4.340 4.170 4.278 147,619 +0.00(+0.09%)
Dec 23, 2008 4.193 4.367 4.127 4.274 372,869 +0.11(+2.59%)
Dec 22, 2008 4.166 4.255 4.108 4.166 202,900 -0.03(-0.74%)
Dec 19, 2008 4.089 4.201 4.035 4.197 174,598 +0.01(+0.14%)
Dec 18, 2008 4.012 4.205 3.911 4.191 231,671 +0.18(+4.47%)
Dec 17, 2008 3.877 4.100 3.834 4.012 288,142 +0.12(+3.17%)
Dec 16, 2008 3.780 3.896 3.722 3.888 333,575 +0.11(+2.86%)
Dec 15, 2008 3.819 3.819 3.715 3.780 229,032 -0.04(-1.01%)
Dec 12, 2008 3.772 3.900 3.599 3.819 297,382 +0.10(+2.80%)
Dec 11, 2008 3.668 3.815 3.668 3.715 234,023 +0.00(+0.10%)
Dec 10, 2008 3.684 3.815 3.672 3.711 219,059 +0.03(+0.94%)
Dec 09, 2008 3.703 3.815 3.664 3.676 261,025 +0.00(+0.10%)
Dec 08, 2008 3.637 3.738 3.637 3.672 233,011 +0.04(+1.06%)
Dec 05, 2008 3.664 3.800 3.568 3.634 395,034 -0.01(-0.32%)
Dec 04, 2008 3.703 3.853 3.645 3.645 143,466 -0.08(-2.28%)
Dec 03, 2008 3.653 3.919 3.549 3.730 199,709 +0.06(+1.55%)
Dec 02, 2008 3.722 3.857 3.618 3.673 238,909 +0.01(+0.23%)
Dec 01, 2008 3.811 3.811 3.664 3.664 269,140 +0.05(+1.28%)
Nov 28, 2008 3.780 3.838 3.541 3.618 92,926 -0.05(-1.47%)
Nov 26, 2008 3.583 3.757 3.472 3.672 260,206 +0.08(+2.26%)
Nov 25, 2008 3.302 3.595 3.302 3.591 203,413 +0.33(+10.18%)
Nov 24, 2008 3.271 3.472 3.205 3.259 176,716 -0.00(-0.12%)
Nov 21, 2008 3.194 3.337 2.951 3.263 349,262 +0.04(+1.32%)
Nov 20, 2008 3.356 3.441 3.171 3.221 314,855 -0.25(-7.22%)
Nov 19, 2008 3.529 3.664 3.421 3.472 219,253 -0.13(-3.54%)
Nov 18, 2008 3.661 3.742 3.487 3.599 188,815 -0.02(-0.53%)
Nov 17, 2008 3.761 3.769 3.599 3.618 181,497 -0.12(-3.30%)
Nov 14, 2008 3.761 3.815 3.703 3.742 91,422 -0.09(-2.41%)
Nov 13, 2008 3.815 4.062 3.736 3.834 605,969 +0.00(+0.00%)
Nov 12, 2008 3.792 3.919 3.751 3.834 192,756 -0.00(-0.10%)
Nov 11, 2008 3.915 3.915 3.765 3.838 181,728 +0.05(+1.32%)
Nov 10, 2008 3.792 3.830 3.742 3.788 160,975 +0.02(+0.51%)
Nov 07, 2008 3.765 3.853 3.672 3.769 222,950 +0.00(+0.10%)
Nov 06, 2008 3.772 3.969 3.765 3.765 207,427 -0.09(-2.40%)
Nov 05, 2008 3.850 3.888 3.649 3.857 233,719 +0.04(+1.13%)
Nov 04, 2008 3.742 3.873 3.730 3.814 329,342 +0.09(+2.47%)
Nov 03, 2008 3.672 3.772 3.664 3.722 106,311 +0.04(+1.05%)
Oct 31, 2008 3.853 3.853 3.630 3.684 123,926 -0.08(-2.05%)
Oct 30, 2008 3.749 3.769 3.672 3.761 131,781 +0.02(+0.41%)
Oct 29, 2008 3.664 3.788 3.645 3.745 185,982 +0.05(+1.46%)
Oct 28, 2008 3.761 3.800 3.684 3.691 212,223 +0.08(+2.24%)
Oct 27, 2008 3.707 3.838 3.610 3.610 94,557 -0.23(-5.93%)
Oct 24, 2008 3.568 3.857 3.568 3.838 183,672 +0.03(+0.91%)
Oct 23, 2008 3.730 3.892 3.730 3.803 188,217 -0.02(-0.60%)
Oct 22, 2008 3.761 3.915 3.607 3.826 160,153 +0.05(+1.22%)
Oct 21, 2008 3.780 3.792 3.707 3.780 204,790 +0.00(+0.00%)
Oct 20, 2008 3.742 3.857 3.572 3.780 383,643 +0.02(+0.51%)
Oct 17, 2008 3.645 3.819 3.429 3.761 346,745 +0.06(+1.56%)
Oct 16, 2008 3.703 4.185 3.684 3.703 160,109 +0.02(+0.63%)
Oct 15, 2008 3.626 3.962 3.595 3.680 184,654 -0.05(-1.34%)
Oct 14, 2008 3.541 3.896 3.518 3.730 300,169 +0.17(+4.77%)
Oct 13, 2008 3.194 3.723 3.194 3.560 274,776 +0.32(+10.01%)
Oct 10, 2008 3.373 3.472 2.959 3.236 630,683 -0.35(-9.88%)
Oct 09, 2008 3.626 3.645 3.452 3.591 273,459 -0.07(-1.90%)
Oct 08, 2008 3.391 3.950 3.391 3.661 584,794 -0.10(-2.77%)
Oct 07, 2008 3.703 3.857 3.668 3.765 407,413 -0.11(-2.79%)
Oct 06, 2008 3.784 3.873 3.595 3.873 416,316 -0.21(-5.04%)
Oct 03, 2008 4.054 4.108 3.985 4.078 0 -0.03(-0.72%)
Oct 02, 2008 4.089 4.139 3.900 4.108 149,630 +0.04(+1.04%)
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.