Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 33.66 33.74 33.33 33.64 2,084,564 +0.26(+0.78%)
Apr 29, 2009 33.08 33.44 33.02 33.38 2,647,500 +0.61(+1.86%)
Apr 28, 2009 32.60 33.02 32.35 32.77 1,043,168 +0.07(+0.22%)
Apr 27, 2009 32.73 32.87 32.56 32.70 1,843,971 -0.26(-0.79%)
Apr 24, 2009 32.64 33.01 32.51 32.96 1,184,386 +0.50(+1.55%)
Apr 23, 2009 32.51 32.64 32.32 32.46 1,589,697 -0.04(-0.11%)
Apr 22, 2009 32.21 32.71 31.81 32.50 1,621,404 +0.08(+0.23%)
Apr 21, 2009 31.94 32.55 31.55 32.42 1,592,284 +0.44(+1.38%)
Apr 20, 2009 32.92 33.06 31.93 31.98 2,274,084 -1.21(-3.65%)
Apr 17, 2009 32.59 33.41 32.42 33.19 1,548,346 +0.71(+2.19%)
Apr 16, 2009 32.07 32.79 32.05 32.48 2,515,309 +0.51(+1.59%)
Apr 15, 2009 31.86 31.98 31.61 31.98 1,137,202 +0.27(+0.85%)
Apr 14, 2009 31.86 31.86 31.54 31.71 1,398,674 -0.16(-0.51%)
Apr 13, 2009 31.52 31.97 31.32 31.87 1,817,721 -0.02(-0.07%)
Apr 09, 2009 31.32 32.00 31.32 31.89 2,547,551 +0.88(+2.84%)
Apr 08, 2009 30.35 31.14 30.35 31.01 1,635,796 +0.36(+1.18%)
Apr 07, 2009 30.92 30.92 30.49 30.65 1,042,470 -0.36(-1.15%)
Apr 06, 2009 30.93 31.27 30.63 31.00 1,469,506 -0.10(-0.33%)
Apr 03, 2009 30.75 31.23 30.66 31.11 3,073,087 +0.43(+1.41%)
Apr 02, 2009 30.01 30.72 29.73 30.67 3,331,680 +1.08(+3.64%)
Apr 01, 2009 29.85 29.96 29.51 29.60 1,483,326 -0.31(-1.03%)
Mar 31, 2009 30.06 30.33 29.77 29.91 1,434,358 +0.46(+1.57%)
Mar 30, 2009 30.72 30.72 29.44 29.44 2,946,891 -1.76(-5.65%)
Mar 26, 2009 30.93 31.22 30.76 31.21 1,496,568 +0.48(+1.55%)
Mar 25, 2009 30.61 30.90 30.61 30.73 1,815,148 +0.16(+0.53%)
Mar 24, 2009 30.47 30.64 30.27 30.57 963,372 +0.06(+0.19%)
Mar 23, 2009 30.40 30.52 30.30 30.51 1,045,376 +0.62(+2.07%)
Mar 20, 2009 29.99 30.16 29.79 29.89 895,174 -0.06(-0.19%)
Mar 19, 2009 30.20 30.27 29.66 29.95 1,613,610 -0.26(-0.88%)
Mar 18, 2009 29.54 30.27 29.37 30.22 1,384,972 +0.68(+2.30%)
Mar 17, 2009 29.69 29.73 29.30 29.54 1,043,032 -0.17(-0.57%)
Mar 16, 2009 29.63 29.92 29.58 29.70 1,166,601 +0.17(+0.57%)
Mar 13, 2009 29.56 29.60 29.33 29.54 0 +0.07(+0.22%)
Mar 12, 2009 29.00 29.48 28.90 29.47 1,729,185 +0.48(+1.66%)
Mar 11, 2009 28.87 29.09 28.64 28.99 1,744,438 +0.45(+1.59%)
Mar 10, 2009 27.50 28.63 27.50 28.53 2,519,474 +1.35(+4.95%)
Mar 09, 2009 27.49 27.71 27.13 27.19 1,462,433 -0.16(-0.58%)
Mar 06, 2009 27.66 28.12 27.29 27.35 0 -0.45(-1.60%)
Mar 05, 2009 28.83 28.85 27.45 27.79 1,396,763 -1.05(-3.65%)
Mar 04, 2009 28.95 29.31 28.59 28.85 1,298,655 +0.11(+0.38%)
Mar 02, 2009 29.26 29.47 28.58 28.74 2,252,540 -0.93(-3.12%)
Feb 27, 2009 30.00 30.19 29.55 29.66 0 -0.45(-1.51%)
Feb 26, 2009 30.77 30.82 29.83 30.12 1,367,400 -0.61(-1.98%)
Feb 25, 2009 30.95 30.95 30.52 30.73 1,286,647 -0.15(-0.49%)
Feb 24, 2009 30.57 31.10 30.44 30.88 1,467,375 +0.43(+1.42%)
Feb 23, 2009 31.24 31.62 30.11 30.44 2,005,037 -0.79(-2.51%)
Feb 20, 2009 30.96 31.39 30.67 31.23 1,468,205 -0.46(-1.46%)
Feb 19, 2009 31.68 31.91 31.55 31.69 873,496 +0.16(+0.50%)
Feb 18, 2009 31.90 31.97 30.66 31.53 3,206,960 -0.19(-0.60%)
Feb 17, 2009 32.54 32.57 31.58 31.72 3,448,264 -0.83(-2.55%)
Feb 13, 2009 32.50 32.55 32.24 32.55 677,896 +0.13(+0.39%)
Feb 12, 2009 32.24 32.43 32.13 32.43 1,154,354 -0.10(-0.31%)
Feb 11, 2009 32.75 32.79 32.46 32.53 1,342,174 -0.07(-0.23%)
Feb 10, 2009 32.88 32.89 32.43 32.60 1,883,917 -0.22(-0.66%)
Feb 09, 2009 32.51 32.90 32.45 32.82 1,884,638 +0.25(+0.77%)
Feb 06, 2009 32.16 32.57 32.02 32.57 1,883,518 +0.64(+2.02%)
Feb 05, 2009 32.35 32.54 31.77 31.92 1,896,502 -0.26(-0.82%)
Feb 04, 2009 32.41 32.45 32.13 32.19 2,021,050 -0.03(-0.08%)
Feb 03, 2009 32.41 32.43 31.98 32.21 1,455,550 +0.06(+0.18%)
Feb 02, 2009 32.59 32.73 31.94 32.16 2,352,885 -1.03(-3.11%)
Jan 30, 2009 33.34 33.34 32.91 33.19 0 +0.15(+0.45%)
Jan 29, 2009 33.50 33.68 32.87 33.04 1,553,274 -0.84(-2.49%)
Jan 28, 2009 33.06 33.91 32.98 33.88 3,512,429 +1.16(+3.55%)
Jan 27, 2009 32.72 32.84 32.45 32.72 1,446,133 +0.30(+0.93%)
Jan 26, 2009 32.54 32.75 32.23 32.42 1,300,251 +0.08(+0.26%)
Jan 23, 2009 32.56 32.79 31.94 32.34 3,527,614 -0.52(-1.60%)
Jan 22, 2009 33.02 33.02 32.54 32.86 1,030,840 -0.09(-0.27%)
Jan 21, 2009 33.00 33.10 32.50 32.95 1,211,013 +0.00(+0.01%)
Jan 20, 2009 33.09 33.31 32.65 32.95 1,233,291 -0.57(-1.71%)
Jan 16, 2009 33.19 33.58 32.55 33.52 1,303,054 +0.27(+0.81%)
Jan 15, 2009 33.13 33.32 32.87 33.25 2,544,684 -0.13(-0.40%)
Jan 14, 2009 33.33 33.61 32.50 33.38 2,280,582 -0.43(-1.28%)
Jan 13, 2009 34.32 34.32 33.44 33.81 1,390,832 -0.12(-0.37%)
Jan 12, 2009 34.84 34.89 33.62 33.94 1,967,071 -0.75(-2.17%)
Jan 09, 2009 34.78 34.78 34.21 34.69 1,873,910 +0.50(+1.47%)
Jan 08, 2009 34.54 34.54 33.90 34.19 2,203,805 -0.50(-1.45%)
Jan 07, 2009 35.26 35.45 34.30 34.69 3,963,011 -0.64(-1.81%)
Jan 06, 2009 35.37 35.56 35.08 35.33 5,139,338 +0.30(+0.84%)
Jan 05, 2009 33.27 37.71 33.25 35.04 4,324,223 +1.61(+4.83%)
Jan 02, 2009 33.34 33.72 33.34 33.42 0 -0.11(-0.32%)
Jan 01, 2009 33.32 33.59 33.11 33.53 0 +0.00(+0.00%)
Dec 31, 2008 33.32 33.59 33.11 33.53 1,603,556 +0.22(+0.65%)
Dec 30, 2008 33.59 33.59 33.00 33.31 1,201,625 +0.10(+0.31%)
Dec 29, 2008 33.19 33.43 32.86 33.21 2,312,404 -0.01(-0.03%)
Dec 26, 2008 32.64 33.23 32.21 33.22 2,927,111 +0.62(+1.91%)
Dec 24, 2008 32.94 33.30 32.41 32.60 1,785,585 -0.52(-1.57%)
Dec 23, 2008 32.81 33.21 32.56 33.12 2,766,636 +0.48(+1.46%)
Dec 22, 2008 31.47 32.80 31.23 32.64 4,000,517 +1.26(+4.01%)
Dec 19, 2008 31.31 31.43 30.93 31.38 2,662,913 -0.21(-0.67%)
Dec 18, 2008 30.31 31.96 30.03 31.60 4,839,623 +1.73(+5.80%)
Dec 17, 2008 29.28 30.04 28.94 29.86 3,810,075 +0.74(+2.55%)
Dec 16, 2008 28.60 29.13 28.50 29.12 1,187,213 +0.53(+1.87%)
Dec 15, 2008 28.42 28.95 28.42 28.59 1,385,777 -0.15(-0.53%)
Dec 12, 2008 28.38 28.80 28.25 28.74 725,278 +0.39(+1.39%)
Dec 11, 2008 28.46 28.67 28.34 28.34 2,073,142 -0.22(-0.77%)
Dec 10, 2008 28.70 28.73 28.23 28.57 859,343 -0.02(-0.08%)
Dec 09, 2008 28.76 28.82 28.45 28.59 1,432,138 -0.22(-0.75%)
Dec 08, 2008 28.47 28.84 28.14 28.80 1,595,186 +0.33(+1.16%)
Dec 05, 2008 28.28 28.47 28.01 28.47 1,100,663 +0.01(+0.05%)
Dec 04, 2008 28.63 28.67 28.31 28.46 485,492 -0.17(-0.59%)
Dec 03, 2008 28.58 28.64 28.41 28.63 561,616 +0.00(+0.02%)
Dec 02, 2008 28.79 28.79 28.34 28.62 1,137,322 +0.30(+1.07%)
Dec 01, 2008 28.72 28.96 28.08 28.32 928,620 -0.90(-3.09%)
Nov 28, 2008 28.84 29.35 28.84 29.22 953,546 -0.11(-0.38%)
Nov 26, 2008 29.14 29.35 28.72 29.33 581,090 +0.67(+2.32%)
Nov 25, 2008 29.04 29.04 28.13 28.67 710,505 +0.30(+1.04%)
Nov 24, 2008 28.74 28.98 28.24 28.37 527,206 +0.13(+0.45%)
Nov 21, 2008 28.64 28.79 27.88 28.24 540,639 +0.28(+0.99%)
Nov 20, 2008 28.68 28.82 27.57 27.97 1,374,675 -0.96(-3.32%)
Nov 19, 2008 29.57 29.89 28.70 28.93 394,619 -1.02(-3.42%)
Nov 18, 2008 30.44 30.63 29.82 29.95 395,864 -0.64(-2.10%)
Nov 17, 2008 31.08 31.29 30.48 30.59 356,276 -0.48(-1.55%)
Nov 14, 2008 31.49 31.49 30.88 31.08 261,000 -0.38(-1.21%)
Nov 13, 2008 31.37 31.70 31.17 31.46 480,382 -0.17(-0.54%)
Nov 12, 2008 32.06 32.06 31.56 31.63 293,208 -0.45(-1.42%)
Nov 11, 2008 32.02 32.46 31.78 32.08 242,789 -0.06(-0.18%)
Nov 10, 2008 32.22 32.39 31.76 32.14 336,793 +0.00(+0.01%)
Nov 07, 2008 32.04 32.17 31.76 32.13 500,870 +0.33(+1.04%)
Nov 06, 2008 31.32 31.98 31.32 31.80 449,008 -0.00(-0.00%)
Nov 05, 2008 32.10 32.30 31.76 31.80 888,906 -0.26(-0.83%)
Nov 04, 2008 32.10 32.10 31.65 32.07 976,603 +0.36(+1.13%)
Nov 03, 2008 31.87 31.87 31.63 31.71 382,710 -0.05(-0.15%)
Oct 31, 2008 31.58 31.87 31.58 31.76 286,745 +0.01(+0.04%)
Oct 30, 2008 31.30 31.75 31.10 31.75 385,036 +0.85(+2.74%)
Oct 29, 2008 29.73 31.32 29.73 30.90 722,478 +1.35(+4.55%)
Oct 28, 2008 29.86 30.30 29.55 29.55 359,377 +0.33(+1.13%)
Oct 27, 2008 30.89 31.04 29.22 29.22 2,977,814 -1.57(-5.09%)
Oct 24, 2008 31.05 31.23 30.46 30.79 352,758 -0.79(-2.50%)
Oct 23, 2008 31.05 31.71 30.92 31.58 357,387 +0.52(+1.69%)
Oct 22, 2008 31.62 31.62 31.00 31.05 256,688 -0.26(-0.83%)
Oct 21, 2008 31.41 32.15 31.08 31.31 902,837 -0.18(-0.57%)
Oct 20, 2008 31.56 31.67 30.88 31.49 3,310,177 +0.62(+2.00%)
Oct 17, 2008 31.10 31.25 30.66 30.88 273,612 -0.37(-1.20%)
Oct 16, 2008 32.78 32.79 30.88 31.25 379,432 -1.23(-3.79%)
Oct 15, 2008 33.52 33.52 31.71 32.48 849,753 -1.48(-4.36%)
Oct 14, 2008 34.52 34.99 33.30 33.96 843,868 +0.22(+0.65%)
Oct 13, 2008 31.12 33.74 31.08 33.74 521,255 +3.69(+12.28%)
Oct 10, 2008 31.48 31.48 28.21 30.05 621,695 -2.15(-6.68%)
Oct 09, 2008 33.17 34.52 32.20 32.20 257,826 -0.77(-2.33%)
Oct 08, 2008 33.80 34.49 32.74 32.97 356,600 -1.44(-4.18%)
Oct 07, 2008 35.07 36.46 34.36 34.41 545,696 -0.59(-1.69%)
Oct 06, 2008 35.51 36.06 34.21 35.00 304,170 -1.32(-3.63%)
Oct 03, 2008 36.71 36.95 36.06 36.32 116,386 -0.13(-0.37%)
Oct 02, 2008 37.44 37.44 35.73 36.45 523,443 -0.97(-2.60%)
Oct 01, 2008 36.32 37.58 36.17 37.43 2,247,398 +1.26(+3.47%)
Sep 30, 2008 36.40 36.45 35.55 36.17 256,471 +1.23(+3.51%)
Sep 29, 2008 38.04 38.04 33.52 34.94 395,857 -3.08(-8.10%)
Sep 26, 2008 37.71 38.35 37.46 38.02 0 -0.13(-0.35%)
Sep 25, 2008 39.19 39.19 38.16 38.16 166,729 -1.00(-2.55%)
Sep 24, 2008 38.84 39.56 38.84 39.15 130,605 +0.35(+0.90%)
Sep 23, 2008 39.51 39.59 38.38 38.80 145,532 -0.38(-0.98%)
Sep 22, 2008 39.30 39.79 39.08 39.19 78,231 -0.04(-0.09%)
Sep 19, 2008 39.26 40.60 38.86 39.22 0 +0.49(+1.28%)
Sep 18, 2008 36.61 38.90 35.91 38.73 513,180 +2.83(+7.89%)
Sep 17, 2008 38.01 38.11 34.96 35.90 641,693 -2.29(-6.01%)
Sep 16, 2008 38.39 38.56 36.27 38.19 643,389 -0.90(-2.30%)
Sep 15, 2008 40.53 40.53 38.82 39.09 856,280 -1.49(-3.67%)
Sep 12, 2008 40.53 40.59 40.35 40.58 274,503 +0.00(+0.00%)
Sep 11, 2008 40.66 40.73 40.43 40.58 230,159 +0.00(+0.00%)
Sep 10, 2008 40.79 40.79 40.58 40.58 138,708 -0.22(-0.55%)
Sep 09, 2008 40.83 40.98 40.67 40.81 382,404 +0.09(+0.22%)
Sep 08, 2008 41.08 41.08 40.65 40.72 134,307 -0.05(-0.12%)
Sep 05, 2008 40.70 40.77 40.37 40.77 0 -0.04(-0.09%)
Sep 04, 2008 40.80 40.80 40.72 40.80 105,697 +0.18(+0.43%)
Sep 03, 2008 40.58 40.63 40.51 40.63 113,688 +0.13(+0.33%)
Sep 02, 2008 40.69 40.81 40.41 40.49 129,531 -0.26(-0.65%)
Aug 29, 2008 40.78 40.84 40.58 40.76 134,779 +0.08(+0.18%)
Aug 28, 2008 40.75 40.77 40.59 40.68 167,860 +0.06(+0.14%)
Aug 27, 2008 40.75 40.75 40.51 40.63 154,854 +0.04(+0.11%)
Aug 26, 2008 40.83 40.83 40.54 40.58 588,997 -0.22(-0.54%)
Aug 25, 2008 40.63 40.81 40.63 40.80 137,316 +0.22(+0.54%)
Aug 22, 2008 40.78 40.91 40.58 40.58 132,052 -0.23(-0.57%)
Aug 21, 2008 40.74 40.85 40.69 40.81 233,687 -0.06(-0.15%)
Aug 20, 2008 40.88 40.94 40.73 40.87 69,492 -0.01(-0.02%)
Aug 19, 2008 40.87 40.91 40.69 40.88 229,669 +0.08(+0.19%)
Aug 18, 2008 40.91 41.02 40.59 40.80 206,430 -0.09(-0.23%)
Aug 15, 2008 40.78 40.91 40.77 40.90 0 +0.09(+0.23%)
Aug 14, 2008 40.76 40.80 40.65 40.80 132,369 +0.00(+0.00%)
Aug 13, 2008 40.71 40.80 40.58 40.80 106,808 +0.06(+0.15%)
Aug 12, 2008 40.66 40.79 40.54 40.74 215,267 +0.16(+0.39%)
Aug 11, 2008 40.51 40.65 40.30 40.58 112,736 -0.11(-0.28%)
Aug 08, 2008 40.61 40.70 40.57 40.70 141,084 +0.07(+0.18%)
Aug 07, 2008 40.66 40.70 40.58 40.62 96,633 -0.05(-0.12%)
Aug 06, 2008 40.70 40.74 40.58 40.67 100,147 -0.27(-0.67%)
Aug 05, 2008 40.73 41.33 40.59 40.95 159,884 +0.29(+0.71%)
Aug 04, 2008 40.75 40.79 40.60 40.66 171,805 -0.28(-0.69%)
Aug 01, 2008 40.89 41.05 40.76 40.94 56,937 -0.48(-1.15%)
Jul 31, 2008 41.19 41.42 41.02 41.42 185,888 +0.09(+0.21%)
Jul 30, 2008 41.18 41.35 41.02 41.33 235,366 +0.01(+0.02%)
Jul 29, 2008 41.33 41.39 41.11 41.33 149,290 +0.01(+0.02%)
Jul 28, 2008 41.22 41.34 41.15 41.32 170,478 -0.14(-0.34%)
Jul 25, 2008 41.35 41.70 41.33 41.46 426,161 +0.09(+0.21%)
Jul 24, 2008 41.38 41.57 41.14 41.37 145,237 +0.10(+0.24%)
Jul 23, 2008 41.31 41.43 41.26 41.27 438,528 -0.11(-0.26%)
Jul 22, 2008 41.15 41.41 41.08 41.38 233,292 +0.14(+0.34%)
Jul 21, 2008 41.25 41.33 41.02 41.24 112,160 +0.20(+0.49%)
Jul 18, 2008 40.62 41.04 40.48 41.04 110,478 +0.65(+1.61%)
Jul 17, 2008 40.45 40.82 40.34 40.39 94,897 +0.12(+0.30%)
Jul 16, 2008 40.23 40.39 40.14 40.27 57,259 +0.13(+0.33%)
Jul 15, 2008 40.45 40.49 40.02 40.14 337,824 -0.63(-1.54%)
Jul 14, 2008 41.09 41.09 40.54 40.77 93,328 -0.10(-0.24%)
Jul 11, 2008 40.72 40.94 40.68 40.87 702,779 -0.05(-0.13%)
Jul 10, 2008 40.77 41.06 40.73 40.92 224,593 +0.05(+0.13%)
Jul 09, 2008 40.93 41.11 40.82 40.87 178,892 -0.14(-0.34%)
Jul 08, 2008 41.09 41.11 40.87 41.01 385,367 -0.11(-0.27%)
Jul 07, 2008 41.27 41.27 40.89 41.12 232,213 +0.04(+0.09%)
Jul 04, 2008 41.19 41.28 41.02 41.08 94,319 +0.00(+0.00%)
Jul 03, 2008 41.19 41.28 41.02 41.08 94,319 -0.02(-0.05%)
Jul 02, 2008 41.03 41.24 40.83 41.10 185,328 -0.03(-0.08%)
Jul 01, 2008 40.77 41.46 40.74 41.13 2,169,828 -0.33(-0.80%)
Jun 30, 2008 41.42 41.51 41.26 41.46 192,419 -0.04(-0.11%)
Jun 27, 2008 41.47 41.55 41.28 41.51 132,040 -0.11(-0.28%)
Jun 26, 2008 41.54 41.73 41.38 41.62 217,425 -0.33(-0.78%)
Jun 25, 2008 41.75 41.97 41.68 41.95 210,413 +0.14(+0.33%)
Jun 24, 2008 41.95 42.18 41.68 41.81 400,556 -0.18(-0.42%)
Jun 23, 2008 42.16 42.19 41.95 41.99 85,543 -0.15(-0.37%)
Jun 20, 2008 42.26 42.29 42.02 42.14 91,687 -0.17(-0.40%)
Jun 19, 2008 42.44 42.44 42.19 42.31 196,246 -0.27(-0.63%)
Jun 18, 2008 42.48 42.72 42.37 42.58 152,256 +0.09(+0.22%)
Jun 17, 2008 42.36 42.70 42.33 42.49 197,903 +0.08(+0.18%)
Jun 16, 2008 42.61 42.82 42.39 42.41 138,726 -0.60(-1.38%)
Jun 13, 2008 42.83 43.01 42.50 43.01 133,473 +0.19(+0.44%)
Jun 12, 2008 42.76 42.94 42.66 42.82 93,344 -0.07(-0.16%)
Jun 11, 2008 43.01 43.22 42.79 42.89 150,610 -0.01(-0.02%)
Jun 10, 2008 42.85 42.90 42.72 42.90 118,683 +0.02(+0.04%)
Jun 09, 2008 42.91 42.95 42.61 42.88 106,715 +0.13(+0.31%)
Jun 06, 2008 42.77 42.95 42.69 42.74 97,606 -0.12(-0.27%)
Jun 05, 2008 42.79 42.87 42.73 42.86 111,387 +0.19(+0.43%)
Jun 04, 2008 42.76 42.76 42.54 42.68 104,294 -0.04(-0.10%)
Jun 03, 2008 42.92 42.92 42.48 42.72 181,768 +0.03(+0.07%)
Jun 02, 2008 43.05 43.08 42.27 42.69 848,880 -0.64(-1.47%)
May 30, 2008 43.33 43.33 43.26 43.32 121,381 +0.00(+0.01%)
May 29, 2008 43.34 43.40 43.23 43.32 172,827 -0.04(-0.10%)
May 28, 2008 43.05 43.38 43.05 43.36 167,080 +0.21(+0.49%)
May 27, 2008 43.39 43.39 43.02 43.15 149,073 -0.24(-0.56%)
May 26, 2008 43.54 43.58 43.10 43.40 0 +0.00(+0.00%)
May 23, 2008 43.54 43.58 43.10 43.40 909,964 -0.26(-0.60%)
May 22, 2008 43.67 43.77 43.55 43.66 117,057 -0.07(-0.15%)
May 21, 2008 43.82 43.82 43.68 43.72 220,533 -0.08(-0.18%)
May 20, 2008 43.89 43.89 43.70 43.80 111,668 -0.08(-0.19%)
May 19, 2008 43.82 43.92 43.76 43.88 133,489 +0.17(+0.39%)
May 16, 2008 43.55 43.73 43.49 43.71 179,715 +0.06(+0.14%)
May 15, 2008 43.74 43.78 43.34 43.65 332,247 +0.11(+0.26%)
May 14, 2008 43.64 43.73 43.27 43.54 346,947 -0.06(-0.14%)
May 13, 2008 43.66 43.69 43.54 43.60 134,754 -0.01(-0.03%)
May 12, 2008 43.63 43.64 43.45 43.61 208,341 -0.06(-0.13%)
May 09, 2008 43.61 43.67 43.44 43.67 128,637 +0.09(+0.21%)
May 08, 2008 43.74 43.75 43.56 43.58 135,160 -0.09(-0.21%)
May 07, 2008 43.77 43.77 43.50 43.67 148,805 +0.03(+0.07%)
May 06, 2008 43.79 43.79 43.53 43.64 275,174 -0.31(-0.71%)
May 05, 2008 43.89 43.98 43.89 43.95 276,332 -0.07(-0.16%)
May 02, 2008 44.25 44.28 43.94 44.02 303,526 -0.45(-1.01%)
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.