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

BlackRock Core Bond Trust (NY: BHK )

10.66 +0.05 (+0.47%)
Streaming Delayed Price Updated: 11:04 AM 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 (%)
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%)
Oct 01, 2008 4.023 4.100 3.938 4.066 157,296 +0.04(+1.05%)
Sep 30, 2008 4.016 4.127 3.896 4.023 228,138 +0.02(+0.58%)
Sep 29, 2008 4.050 4.050 3.915 4.000 182,666 -0.15(-3.53%)
Sep 26, 2008 4.050 4.147 4.023 4.147 0 +0.03(+0.75%)
Sep 25, 2008 4.097 4.120 4.000 4.116 266,159 -0.01(-0.35%)
Sep 24, 2008 4.108 4.428 4.023 4.130 203,025 -0.03(-0.76%)
Sep 23, 2008 4.023 4.162 4.012 4.162 144,640 +0.08(+1.89%)
Sep 22, 2008 3.981 4.147 3.954 4.085 193,899 +0.05(+1.34%)
Sep 19, 2008 4.050 4.175 4.019 4.031 0 +0.17(+4.50%)
Sep 18, 2008 3.857 3.881 3.794 3.857 367,643 -0.02(-0.50%)
Sep 17, 2008 3.973 4.112 3.784 3.877 411,486 -0.24(-5.90%)
Sep 16, 2008 4.039 4.185 4.016 4.120 394,785 -0.07(-1.57%)
Sep 15, 2008 4.247 4.293 4.085 4.185 489,130 -0.18(-4.15%)
Sep 12, 2008 4.378 4.405 4.359 4.367 142,348 -0.02(-0.53%)
Sep 11, 2008 4.455 4.463 4.363 4.390 138,467 -0.12(-2.74%)
Sep 10, 2008 4.532 4.532 4.475 4.513 183,024 +0.00(+0.00%)
Sep 09, 2008 4.475 4.544 4.475 4.513 392,004 +0.04(+0.95%)
Sep 08, 2008 4.513 4.513 4.455 4.471 192,377 -0.02(-0.34%)
Sep 05, 2008 4.467 4.505 4.459 4.486 0 -0.01(-0.17%)
Sep 04, 2008 4.494 4.529 4.475 4.494 153,390 -0.02(-0.34%)
Sep 03, 2008 4.444 4.513 4.444 4.509 194,910 +0.03(+0.69%)
Sep 02, 2008 4.455 4.478 4.455 4.478 174,549 +0.04(+0.87%)
Aug 29, 2008 4.455 4.478 4.432 4.440 103,985 -0.00(-0.09%)
Aug 28, 2008 4.440 4.471 4.390 4.444 200,886 +0.03(+0.70%)
Aug 27, 2008 4.428 4.444 4.409 4.413 97,219 -0.02(-0.35%)
Aug 26, 2008 4.417 4.432 4.394 4.428 182,365 +0.02(+0.53%)
Aug 25, 2008 4.386 4.428 4.386 4.405 145,397 +0.00(+0.00%)
Aug 22, 2008 4.471 4.471 4.386 4.405 140,464 -0.02(-0.44%)
Aug 21, 2008 4.378 4.436 4.378 4.424 108,709 +0.01(+0.26%)
Aug 20, 2008 4.390 4.417 4.382 4.413 133,656 +0.00(+0.00%)
Aug 19, 2008 4.397 4.432 4.382 4.413 91,783 +0.01(+0.18%)
Aug 18, 2008 4.417 4.448 4.386 4.405 192,349 +0.00(+0.00%)
Aug 15, 2008 4.390 4.413 4.378 4.405 0 +0.03(+0.71%)
Aug 14, 2008 4.390 4.390 4.363 4.374 72,604 -0.02(-0.53%)
Aug 13, 2008 4.401 4.405 4.378 4.397 63,333 -0.01(-0.26%)
Aug 12, 2008 4.421 4.440 4.386 4.409 155,801 -0.01(-0.26%)
Aug 11, 2008 4.448 4.459 4.421 4.421 171,521 +0.00(+0.09%)
Aug 08, 2008 4.397 4.444 4.397 4.417 100,830 +0.01(+0.17%)
Aug 07, 2008 4.382 4.471 4.382 4.409 177,738 -0.01(-0.17%)
Aug 06, 2008 4.448 4.459 4.347 4.417 160,495 -0.02(-0.52%)
Aug 05, 2008 4.475 4.475 4.428 4.440 131,050 -0.03(-0.60%)
Aug 04, 2008 4.475 4.475 4.432 4.467 55,307 +0.00(+0.00%)
Aug 01, 2008 4.436 4.467 4.421 4.467 91,479 +0.02(+0.52%)
Jul 31, 2008 4.428 4.448 4.401 4.444 112,540 +0.01(+0.17%)
Jul 30, 2008 4.424 4.459 4.394 4.436 143,300 +0.02(+0.35%)
Jul 29, 2008 4.421 4.424 4.382 4.421 153,141 +0.04(+0.88%)
Jul 28, 2008 4.401 4.413 4.359 4.382 223,559 +0.00(+0.09%)
Jul 25, 2008 4.378 4.409 4.359 4.378 134,465 +0.00(+0.09%)
Jul 24, 2008 4.351 4.397 4.347 4.374 138,776 -0.02(-0.35%)
Jul 23, 2008 4.367 4.432 4.353 4.390 188,242 +0.04(+0.98%)
Jul 22, 2008 4.328 4.359 4.328 4.347 209,726 +0.01(+0.18%)
Jul 21, 2008 4.305 4.359 4.286 4.340 187,555 +0.01(+0.27%)
Jul 18, 2008 4.440 4.440 4.320 4.328 208,860 -0.05(-1.23%)
Jul 17, 2008 4.332 4.394 4.301 4.382 221,695 +0.05(+1.16%)
Jul 16, 2008 4.340 4.347 4.289 4.332 211,066 +0.03(+0.65%)
Jul 15, 2008 4.301 4.327 4.266 4.304 389,984 -0.09(-2.12%)
Jul 14, 2008 4.440 4.455 4.382 4.397 235,503 -0.06(-1.30%)
Jul 11, 2008 4.413 4.471 4.413 4.455 224,067 -0.03(-0.77%)
Jul 10, 2008 4.490 4.544 4.486 4.490 296,700 -0.04(-0.94%)
Jul 09, 2008 4.448 4.532 4.448 4.532 439,065 +0.08(+1.73%)
Jul 08, 2008 4.401 4.463 4.401 4.455 206,270 +0.02(+0.43%)
Jul 07, 2008 4.451 4.511 4.421 4.436 363,399 -0.02(-0.52%)
Jul 04, 2008 4.498 4.498 4.444 4.459 241,300 +0.00(+0.00%)
Jul 03, 2008 4.498 4.498 4.444 4.459 241,300 -0.01(-0.17%)
Jul 02, 2008 4.494 4.502 4.442 4.467 380,234 -0.03(-0.60%)
Jul 01, 2008 4.482 4.532 4.482 4.494 167,205 -0.01(-0.26%)
Jun 30, 2008 4.536 4.556 4.505 4.505 279,056 -0.05(-1.10%)
Jun 27, 2008 4.532 4.586 4.532 4.556 88,316 +0.00(+0.08%)
Jun 26, 2008 4.548 4.625 4.548 4.552 210,361 -0.06(-1.26%)
Jun 25, 2008 4.610 4.664 4.602 4.610 158,694 +0.02(+0.42%)
Jun 24, 2008 4.583 4.619 4.576 4.590 107,335 -0.01(-0.25%)
Jun 23, 2008 4.552 4.606 4.552 4.602 172,151 +0.05(+1.10%)
Jun 20, 2008 4.494 4.575 4.494 4.552 113,126 +0.02(+0.43%)
Jun 19, 2008 4.513 4.552 4.502 4.532 180,164 +0.00(+0.09%)
Jun 18, 2008 4.536 4.590 4.521 4.529 191,493 -0.04(-0.93%)
Jun 17, 2008 4.590 4.594 4.529 4.571 81,719 -0.03(-0.75%)
Jun 16, 2008 4.594 4.617 4.571 4.606 102,062 +0.00(+0.08%)
Jun 13, 2008 4.625 4.629 4.498 4.602 76,010 -0.01(-0.17%)
Jun 12, 2008 4.262 4.624 4.262 4.610 174,819 -0.02(-0.33%)
Jun 11, 2008 4.652 4.679 4.613 4.625 133,277 -0.02(-0.50%)
Jun 10, 2008 4.683 4.702 4.644 4.648 180,120 -0.06(-1.23%)
Jun 09, 2008 4.721 4.737 4.706 4.706 177,162 -0.02(-0.41%)
Jun 06, 2008 4.729 4.741 4.711 4.725 88,322 -0.02(-0.41%)
Jun 05, 2008 4.775 4.779 4.725 4.745 208,912 -0.02(-0.32%)
Jun 04, 2008 4.733 4.764 4.729 4.760 125,627 +0.00(+0.08%)
Jun 03, 2008 4.733 4.756 4.733 4.756 114,549 +0.01(+0.16%)
Jun 02, 2008 4.737 4.752 4.710 4.748 143,740 -0.00(-0.08%)
May 30, 2008 4.779 4.783 4.702 4.752 128,684 -0.02(-0.40%)
May 29, 2008 4.799 4.806 4.752 4.772 169,556 -0.03(-0.56%)
May 28, 2008 4.799 4.822 4.791 4.799 143,888 -0.00(-0.08%)
May 27, 2008 4.764 4.818 4.764 4.802 166,774 +0.05(+0.97%)
May 26, 2008 4.795 4.795 4.748 4.756 0 +0.00(+0.00%)
May 23, 2008 4.795 4.795 4.748 4.756 116,621 -0.03(-0.56%)
May 22, 2008 4.772 4.783 4.748 4.783 90,549 +0.00(+0.08%)
May 21, 2008 4.783 4.787 4.756 4.779 130,752 +0.00(+0.08%)
May 20, 2008 4.741 4.775 4.729 4.775 125,150 +0.02(+0.32%)
May 19, 2008 4.764 4.785 4.756 4.760 121,209 +0.00(+0.00%)
May 16, 2008 4.741 4.760 4.729 4.760 130,532 +0.03(+0.73%)
May 15, 2008 4.725 4.725 4.683 4.725 99,083 +0.00(+0.00%)
May 14, 2008 4.779 4.783 4.725 4.725 182,277 -0.03(-0.65%)
May 13, 2008 4.741 4.760 4.725 4.756 127,146 -0.02(-0.32%)
May 12, 2008 4.768 4.795 4.764 4.772 216,404 +0.00(+0.00%)
May 09, 2008 4.764 4.775 4.745 4.772 56,144 +0.02(+0.41%)
May 08, 2008 4.721 4.760 4.721 4.752 103,060 +0.01(+0.24%)
May 07, 2008 4.741 4.752 4.710 4.741 168,076 -0.02(-0.49%)
May 06, 2008 4.756 4.768 4.725 4.764 113,715 +0.01(+0.16%)
May 05, 2008 4.760 4.772 4.714 4.756 171,296 -0.01(-0.16%)
May 02, 2008 4.772 4.772 4.745 4.764 120,997 +0.00(+0.00%)
May 01, 2008 4.725 4.775 4.721 4.764 150,717 +0.02(+0.41%)
Apr 30, 2008 4.779 4.802 4.721 4.745 206,086 +0.05(+0.99%)
Apr 29, 2008 4.733 4.733 4.675 4.698 382,925 -0.02(-0.33%)
Apr 28, 2008 4.772 4.868 4.714 4.714 346,159 -0.05(-1.13%)
Apr 25, 2008 4.802 4.818 4.756 4.768 151,494 -0.04(-0.80%)
Apr 24, 2008 4.779 4.806 4.745 4.806 157,418 +0.05(+1.05%)
Apr 23, 2008 4.710 4.795 4.710 4.756 190,933 +0.01(+0.24%)
Apr 22, 2008 4.694 4.770 4.694 4.745 134,078 +0.05(+0.99%)
Apr 21, 2008 4.629 4.745 4.617 4.698 216,736 +0.06(+1.25%)
Apr 18, 2008 4.637 4.664 4.637 4.640 236,789 -0.00(-0.08%)
Apr 17, 2008 4.675 4.679 4.629 4.644 239,433 -0.05(-0.99%)
Apr 16, 2008 4.718 4.718 4.667 4.691 129,106 -0.01(-0.16%)
Apr 15, 2008 4.710 4.718 4.671 4.698 133,684 -0.03(-0.65%)
Apr 14, 2008 4.729 4.750 4.714 4.729 143,974 -0.02(-0.33%)
Apr 11, 2008 4.687 4.883 4.687 4.745 406,636 -0.01(-0.24%)
Apr 10, 2008 4.718 4.775 4.702 4.756 322,334 +0.04(+0.82%)
Apr 09, 2008 4.660 4.822 4.621 4.718 747,143 +0.09(+1.92%)
Apr 08, 2008 4.610 4.629 4.575 4.629 120,471 +0.02(+0.33%)
Apr 07, 2008 4.598 4.656 4.586 4.613 132,733 +0.02(+0.34%)
Apr 04, 2008 4.583 4.598 4.567 4.598 75,440 +0.03(+0.68%)
Apr 03, 2008 4.552 4.598 4.529 4.567 105,512 -0.01(-0.25%)
Apr 02, 2008 4.567 4.594 4.544 4.579 89,180 +0.01(+0.25%)
Apr 01, 2008 4.556 4.575 4.521 4.567 177,323 +0.02(+0.42%)
Mar 31, 2008 4.482 4.548 4.478 4.548 305,131 +0.05(+1.11%)
Mar 28, 2008 4.552 4.559 4.498 4.498 167,990 -0.05(-1.19%)
Mar 27, 2008 4.509 4.563 4.499 4.552 169,113 +0.04(+0.85%)
Mar 26, 2008 4.482 4.544 4.482 4.513 179,397 +0.02(+0.43%)
Mar 25, 2008 4.513 4.532 4.482 4.494 179,915 +0.00(+0.00%)
Mar 24, 2008 4.486 4.521 4.478 4.494 157,361 +0.00(+0.00%)
Mar 21, 2008 4.471 4.513 4.428 4.494 149,848 +0.00(+0.00%)
Mar 20, 2008 4.471 4.513 4.428 4.494 149,848 +0.02(+0.52%)
Mar 19, 2008 4.421 4.475 4.417 4.471 137,399 +0.05(+1.22%)
Mar 18, 2008 4.417 4.471 4.397 4.417 195,994 +0.02(+0.35%)
Mar 17, 2008 4.444 4.444 4.340 4.401 230,987 -0.07(-1.64%)
Mar 14, 2008 4.505 4.512 4.471 4.475 87,365 -0.04(-0.94%)
Mar 13, 2008 4.463 4.517 4.451 4.517 153,213 +0.01(+0.26%)
Mar 12, 2008 4.540 4.540 4.459 4.505 126,252 -0.02(-0.34%)
Mar 11, 2008 4.494 4.532 4.490 4.521 148,806 -0.00(-0.09%)
Mar 10, 2008 4.494 4.532 4.471 4.525 173,953 -0.00(-0.09%)
Mar 07, 2008 4.505 4.548 4.505 4.529 143,476 -0.01(-0.25%)
Mar 06, 2008 4.598 4.640 4.536 4.540 196,766 -0.09(-1.92%)
Mar 05, 2008 4.656 4.691 4.629 4.629 88,386 -0.04(-0.83%)
Mar 04, 2008 4.633 4.687 4.633 4.667 185,360 +0.02(+0.33%)
Mar 03, 2008 4.648 4.687 4.648 4.652 113,518 -0.01(-0.17%)
Feb 29, 2008 4.679 4.691 4.613 4.660 124,437 -0.02(-0.33%)
Feb 28, 2008 4.610 4.675 4.610 4.675 68,440 +0.05(+1.00%)
Feb 27, 2008 4.613 4.687 4.610 4.629 119,771 -0.02(-0.46%)
Feb 26, 2008 4.675 4.683 4.633 4.650 150,362 -0.01(-0.21%)
Feb 25, 2008 4.559 4.667 4.552 4.660 192,359 +0.09(+2.03%)
Feb 22, 2008 4.540 4.567 4.529 4.567 124,956 +0.02(+0.34%)
Feb 21, 2008 4.552 4.567 4.494 4.552 128,214 +0.00(+0.00%)
Feb 20, 2008 4.559 4.575 4.505 4.552 223,987 -0.03(-0.59%)
Feb 19, 2008 4.517 4.579 4.517 4.579 179,024 +0.03(+0.68%)
Feb 18, 2008 4.521 4.548 4.440 4.548 0 +0.00(+0.00%)
Feb 15, 2008 4.521 4.548 4.440 4.548 284,046 -0.02(-0.34%)
Feb 14, 2008 4.667 4.667 4.544 4.563 291,909 -0.13(-2.67%)
Feb 13, 2008 4.687 4.714 4.671 4.689 114,845 -0.03(-0.69%)
Feb 12, 2008 4.768 4.772 4.710 4.721 214,662 -0.08(-1.69%)
Feb 11, 2008 4.772 4.829 4.737 4.802 103,101 +0.05(+0.97%)
Feb 08, 2008 4.791 4.791 4.745 4.756 72,329 -0.02(-0.40%)
Feb 07, 2008 4.783 4.822 4.775 4.775 103,438 -0.03(-0.72%)
Feb 06, 2008 4.822 4.837 4.802 4.810 80,106 +0.00(+0.08%)
Feb 05, 2008 4.860 4.860 4.806 4.806 141,742 -0.03(-0.72%)
Feb 04, 2008 4.802 4.853 4.802 4.841 137,140 +0.02(+0.48%)
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.