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

BlackRock Core Bond Trust (NY: BHK )

10.59 -0.05 (-0.52%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 20, 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 (%)
Jun 30, 2004 5.011 5.018 4.995 4.999 221,654 +0.01(+0.15%)
Jun 29, 2004 5.015 5.015 4.991 4.991 152,436 -0.01(-0.15%)
Jun 28, 2004 5.015 5.015 4.988 4.999 133,770 +0.00(+0.08%)
Jun 25, 2004 5.011 5.011 4.980 4.995 269,355 +0.02(+0.39%)
Jun 24, 2004 4.980 5.011 4.957 4.976 169,805 +0.02(+0.47%)
Jun 23, 2004 4.941 4.957 4.914 4.953 217,506 +0.04(+0.79%)
Jun 22, 2004 4.926 4.949 4.910 4.914 243,430 -0.02(-0.39%)
Jun 21, 2004 4.953 4.953 4.914 4.934 117,697 +0.02(+0.39%)
Jun 18, 2004 4.937 4.937 4.910 4.914 113,549 +0.00(+0.00%)
Jun 17, 2004 4.922 4.926 4.903 4.914 185,619 +0.02(+0.31%)
Jun 16, 2004 4.907 4.930 4.886 4.899 179,915 -0.01(-0.16%)
Jun 15, 2004 4.880 4.910 4.880 4.907 100,587 +0.03(+0.71%)
Jun 14, 2004 4.941 4.941 4.864 4.872 134,029 -0.07(-1.41%)
Jun 10, 2004 4.937 4.945 4.910 4.941 223,469 +0.02(+0.39%)
Jun 09, 2004 4.937 4.953 4.918 4.922 108,364 -0.03(-0.55%)
Jun 08, 2004 4.972 4.972 4.934 4.949 233,579 +0.00(+0.08%)
Jun 07, 2004 5.015 5.018 4.945 4.945 226,580 -0.05(-1.08%)
Jun 04, 2004 5.022 5.022 4.988 4.999 132,992 -0.02(-0.46%)
Jun 03, 2004 5.061 5.061 5.015 5.022 146,473 -0.04(-0.76%)
Jun 02, 2004 5.061 5.069 5.030 5.061 132,474 +0.00(+0.00%)
Jun 01, 2004 5.061 5.065 5.003 5.061 110,179 +0.03(+0.61%)
May 28, 2004 5.061 5.076 5.015 5.030 135,325 -0.01(-0.15%)
May 27, 2004 5.084 5.308 5.015 5.038 191,841 +0.02(+0.46%)
May 26, 2004 5.007 5.026 4.991 5.015 164,620 +0.02(+0.39%)
May 25, 2004 4.988 4.995 4.961 4.995 223,209 +0.00(+0.08%)
May 24, 2004 4.988 4.991 4.957 4.991 145,436 +0.04(+0.86%)
May 21, 2004 4.957 4.976 4.937 4.949 223,469 -0.00(-0.08%)
May 20, 2004 4.957 4.972 4.937 4.953 148,028 +0.05(+0.94%)
May 19, 2004 4.918 4.945 4.907 4.907 194,952 -0.03(-0.55%)
May 18, 2004 4.914 4.941 4.883 4.934 255,097 +0.06(+1.19%)
May 17, 2004 4.887 4.910 4.860 4.876 173,694 +0.03(+0.56%)
May 14, 2004 4.833 4.895 4.822 4.849 159,176 +0.01(+0.16%)
May 13, 2004 4.814 4.918 4.814 4.841 245,504 +0.00(+0.00%)
May 12, 2004 4.845 4.910 4.818 4.841 183,804 -0.08(-1.57%)
May 11, 2004 4.864 4.918 4.845 4.918 310,575 +0.07(+1.35%)
May 10, 2004 4.910 4.910 4.841 4.853 309,538 -0.03(-0.63%)
May 07, 2004 4.995 4.995 4.764 4.883 335,722 -0.13(-2.62%)
May 06, 2004 5.042 5.065 4.984 5.015 213,358 -0.05(-0.91%)
May 05, 2004 5.072 5.092 5.042 5.061 237,727 -0.02(-0.38%)
May 04, 2004 5.150 5.169 5.061 5.080 151,399 +0.00(+0.00%)
May 03, 2004 5.053 5.111 5.049 5.080 238,246 +0.03(+0.61%)
Apr 30, 2004 5.080 5.084 5.003 5.049 131,437 +0.02(+0.38%)
Apr 29, 2004 5.038 5.038 4.984 5.030 291,650 +0.02(+0.38%)
Apr 28, 2004 5.057 5.084 4.991 5.011 414,273 -0.06(-1.22%)
Apr 27, 2004 5.080 5.092 5.053 5.072 296,576 +0.02(+0.38%)
Apr 26, 2004 5.049 5.099 5.034 5.053 260,541 +0.02(+0.46%)
Apr 23, 2004 5.126 5.169 5.018 5.030 305,390 -0.08(-1.51%)
Apr 22, 2004 5.072 5.138 5.057 5.107 176,286 +0.05(+0.99%)
Apr 21, 2004 5.142 5.142 5.034 5.057 362,165 -0.05(-0.91%)
Apr 20, 2004 5.219 5.223 5.022 5.103 226,061 -0.10(-1.93%)
Apr 19, 2004 5.157 5.238 5.130 5.204 199,359 +0.05(+0.97%)
Apr 16, 2004 5.115 5.153 5.115 5.153 145,436 +0.05(+1.06%)
Apr 15, 2004 5.180 5.184 5.099 5.099 228,135 -0.04(-0.83%)
Apr 14, 2004 5.134 5.246 5.123 5.142 256,393 +0.01(+0.15%)
Apr 13, 2004 5.250 5.269 5.123 5.134 314,204 -0.19(-3.55%)
Apr 12, 2004 5.389 5.396 5.304 5.323 156,065 -0.04(-0.72%)
Apr 08, 2004 5.381 5.381 5.319 5.362 136,362 +0.05(+0.94%)
Apr 07, 2004 5.385 5.393 5.296 5.312 86,847 -0.03(-0.58%)
Apr 06, 2004 5.389 5.389 5.285 5.342 132,474 -0.05(-0.86%)
Apr 05, 2004 5.501 5.501 5.312 5.389 299,427 -0.13(-2.31%)
Apr 02, 2004 5.570 5.570 5.470 5.516 216,210 -0.05(-0.97%)
Apr 01, 2004 5.574 5.574 5.531 5.570 180,693 +0.02(+0.35%)
Mar 31, 2004 5.535 5.551 5.508 5.551 230,209 +0.04(+0.77%)
Mar 30, 2004 5.528 5.531 5.485 5.508 216,210 -0.01(-0.14%)
Mar 29, 2004 5.551 5.551 5.477 5.516 243,171 -0.02(-0.28%)
Mar 26, 2004 5.508 5.547 5.485 5.531 233,061 +0.02(+0.42%)
Mar 25, 2004 5.562 5.562 5.493 5.508 375,905 -0.00(-0.07%)
Mar 24, 2004 5.547 5.551 5.493 5.512 236,431 -0.03(-0.49%)
Mar 23, 2004 5.528 5.555 5.477 5.539 300,464 +0.03(+0.63%)
Mar 22, 2004 5.497 5.528 5.477 5.504 144,399 +0.00(+0.07%)
Mar 19, 2004 5.555 5.555 5.485 5.501 170,323 -0.07(-1.25%)
Mar 18, 2004 5.570 5.574 5.543 5.570 163,842 +0.02(+0.28%)
Mar 17, 2004 5.516 5.574 5.516 5.555 167,472 +0.03(+0.49%)
Mar 16, 2004 5.566 5.585 5.501 5.528 235,653 -0.00(-0.07%)
Mar 15, 2004 5.570 5.585 5.531 5.531 198,322 -0.02(-0.42%)
Mar 12, 2004 5.582 5.585 5.539 5.555 167,990 +0.00(+0.00%)
Mar 11, 2004 5.547 5.578 5.535 5.555 156,065 -0.04(-0.69%)
Mar 10, 2004 5.589 5.593 5.566 5.593 244,727 +0.04(+0.76%)
Mar 09, 2004 5.574 5.585 5.524 5.551 144,658 +0.00(+0.00%)
Mar 08, 2004 5.562 5.562 5.524 5.551 182,249 +0.03(+0.56%)
Mar 05, 2004 5.493 5.547 5.493 5.520 234,098 +0.03(+0.63%)
Mar 04, 2004 5.477 5.504 5.462 5.485 136,103 +0.01(+0.14%)
Mar 03, 2004 5.497 5.508 5.466 5.477 101,883 +0.00(+0.00%)
Mar 02, 2004 5.508 5.508 5.458 5.477 172,657 -0.02(-0.28%)
Mar 01, 2004 5.504 5.516 5.474 5.493 200,655 +0.00(+0.07%)
Feb 27, 2004 5.485 5.493 5.462 5.489 162,287 +0.00(+0.07%)
Feb 26, 2004 5.477 5.493 5.450 5.485 169,286 +0.03(+0.57%)
Feb 25, 2004 5.466 5.474 5.431 5.454 118,215 +0.02(+0.43%)
Feb 24, 2004 5.497 5.497 5.423 5.431 237,209 -0.03(-0.56%)
Feb 23, 2004 5.485 5.497 5.450 5.462 212,580 -0.03(-0.63%)
Feb 20, 2004 5.439 5.516 5.439 5.497 275,577 +0.04(+0.78%)
Feb 19, 2004 5.439 5.493 5.439 5.454 192,878 +0.01(+0.21%)
Feb 18, 2004 5.493 5.516 5.443 5.443 286,724 -0.04(-0.70%)
Feb 17, 2004 5.477 5.485 5.450 5.481 178,879 +0.00(+0.07%)
Feb 13, 2004 5.516 5.516 5.466 5.477 148,028 -0.02(-0.42%)
Feb 12, 2004 5.497 5.512 5.485 5.501 157,620 -0.01(-0.21%)
Feb 11, 2004 5.512 5.516 5.466 5.512 237,209 +0.01(+0.21%)
Feb 10, 2004 5.462 5.512 5.462 5.501 231,505 +0.05(+0.99%)
Feb 09, 2004 5.439 5.458 5.408 5.447 252,245 +0.01(+0.14%)
Feb 06, 2004 5.477 5.481 5.439 5.439 155,806 +0.00(+0.00%)
Feb 05, 2004 5.501 5.501 5.420 5.439 126,252 -0.03(-0.49%)
Feb 04, 2004 5.470 5.501 5.439 5.466 123,659 +0.00(+0.00%)
Feb 03, 2004 5.458 5.470 5.423 5.466 149,065 +0.03(+0.50%)
Feb 02, 2004 5.435 5.458 5.404 5.439 219,839 +0.00(+0.07%)
Jan 30, 2004 5.439 5.439 5.389 5.435 207,136 +0.04(+0.71%)
Jan 29, 2004 5.366 5.404 5.366 5.396 214,654 +0.03(+0.65%)
Jan 28, 2004 5.454 5.470 5.362 5.362 349,202 -0.05(-1.00%)
Jan 27, 2004 5.366 5.447 5.331 5.416 310,834 +0.07(+1.37%)
Jan 26, 2004 5.358 5.381 5.323 5.342 292,428 -0.02(-0.36%)
Jan 23, 2004 5.381 5.393 5.354 5.362 302,538 -0.02(-0.29%)
Jan 22, 2004 5.396 5.412 5.350 5.377 391,978 -0.02(-0.36%)
Jan 21, 2004 5.350 5.396 5.350 5.396 264,429 +0.02(+0.29%)
Jan 20, 2004 5.350 5.381 5.315 5.381 464,048 +0.04(+0.79%)
Jan 16, 2004 5.315 5.339 5.292 5.339 396,385 +0.03(+0.65%)
Jan 15, 2004 5.292 5.304 5.269 5.304 489,972 +0.02(+0.44%)
Jan 14, 2004 5.273 5.285 5.250 5.281 293,983 +0.02(+0.29%)
Jan 13, 2004 5.238 5.277 5.227 5.265 570,338 +0.03(+0.52%)
Jan 12, 2004 5.234 5.281 5.219 5.238 901,135 +0.00(+0.07%)
Jan 09, 2004 5.315 5.323 5.188 5.234 1,832,343 -0.05(-0.88%)
Jan 08, 2004 5.273 5.292 5.254 5.281 167,472 +0.02(+0.44%)
Jan 07, 2004 5.308 5.308 5.231 5.258 311,612 -0.02(-0.37%)
Jan 06, 2004 5.296 5.300 5.265 5.277 207,655 +0.00(+0.00%)
Jan 05, 2004 5.308 5.308 5.261 5.277 179,915 -0.03(-0.51%)
Jan 02, 2004 5.331 5.331 5.269 5.304 178,360 -0.00(-0.07%)
Dec 31, 2003 5.285 5.308 5.254 5.308 290,872 +0.02(+0.44%)
Dec 30, 2003 5.265 5.285 5.250 5.285 237,727 +0.01(+0.22%)
Dec 29, 2003 5.323 5.323 5.323 5.273 191,322 -0.04(-0.73%)
Dec 26, 2003 5.319 5.342 5.246 5.312 153,473 -0.03(-0.51%)
Dec 24, 2003 5.331 5.358 5.323 5.339 122,104 +0.03(+0.51%)
Dec 23, 2003 5.323 5.358 5.288 5.312 215,951 -0.01(-0.14%)
Dec 22, 2003 5.342 5.354 5.315 5.319 158,139 +0.02(+0.29%)
Dec 19, 2003 5.323 5.342 5.296 5.304 220,876 +0.01(+0.15%)
Dec 18, 2003 5.296 5.323 5.292 5.296 186,656 +0.02(+0.29%)
Dec 17, 2003 5.389 5.389 5.285 5.281 347,647 +0.03(+0.66%)
Dec 16, 2003 5.261 5.261 5.238 5.246 174,731 +0.01(+0.22%)
Dec 15, 2003 5.265 5.269 5.227 5.234 195,470 -0.01(-0.22%)
Dec 12, 2003 5.265 5.273 5.231 5.246 244,467 -0.01(-0.15%)
Dec 11, 2003 5.254 5.296 5.227 5.254 240,579 -0.05(-1.02%)
Dec 10, 2003 5.315 5.339 5.288 5.308 143,103 -0.00(-0.07%)
Dec 09, 2003 5.281 5.315 5.281 5.312 243,690 -0.00(-0.07%)
Dec 08, 2003 5.300 5.315 5.296 5.315 146,473 +0.02(+0.44%)
Dec 05, 2003 5.277 5.292 5.258 5.292 133,511 +0.03(+0.66%)
Dec 04, 2003 5.265 5.277 5.234 5.258 223,728 +0.00(+0.07%)
Dec 03, 2003 5.269 5.273 5.265 5.254 118,993 +0.00(+0.07%)
Dec 02, 2003 5.277 5.285 5.250 5.250 196,248 -0.02(-0.37%)
Dec 01, 2003 5.277 5.285 5.269 5.269 236,949 -0.02(-0.29%)
Nov 28, 2003 5.300 5.300 5.277 5.285 90,735 +0.00(+0.00%)
Nov 26, 2003 5.269 5.269 5.261 5.285 85,810 -0.01(-0.15%)
Nov 25, 2003 5.281 5.296 5.265 5.292 86,847 -0.01(-0.15%)
Nov 24, 2003 5.285 5.312 5.250 5.300 278,169 -0.00(-0.07%)
Nov 21, 2003 5.273 5.304 5.265 5.304 190,804 +0.03(+0.59%)
Nov 20, 2003 5.261 5.261 5.254 5.273 242,394 +0.00(+0.07%)
Nov 19, 2003 5.231 5.292 5.231 5.269 248,097 +0.00(+0.00%)
Nov 18, 2003 5.250 5.277 5.250 5.269 206,099 +0.00(+0.07%)
Nov 17, 2003 5.246 5.265 5.227 5.265 248,615 +0.05(+0.89%)
Nov 14, 2003 5.196 5.211 5.196 5.219 193,915 +0.02(+0.45%)
Nov 13, 2003 5.196 5.215 5.188 5.196 159,954 +0.00(+0.00%)
Nov 12, 2003 5.200 5.219 5.192 5.196 256,911 -0.06(-1.10%)
Nov 11, 2003 5.238 5.238 5.238 5.254 140,510 +0.03(+0.67%)
Nov 10, 2003 5.207 5.242 5.207 5.219 164,102 -0.00(-0.07%)
Nov 07, 2003 5.219 5.242 5.196 5.223 178,879 -0.00(-0.07%)
Nov 06, 2003 5.196 5.234 5.184 5.227 390,682 +0.03(+0.59%)
Nov 05, 2003 5.227 5.227 5.192 5.196 211,025 -0.03(-0.59%)
Nov 04, 2003 5.238 5.238 5.204 5.227 251,892 +0.01(+0.22%)
Nov 03, 2003 5.227 5.238 5.207 5.215 210,955 -0.02(-0.37%)
Oct 31, 2003 5.227 5.234 5.211 5.234 144,140 +0.01(+0.22%)
Oct 30, 2003 5.227 5.227 5.215 5.223 187,174 -0.01(-0.22%)
Oct 29, 2003 5.207 5.242 5.192 5.234 278,688 +0.03(+0.67%)
Oct 28, 2003 5.188 5.215 5.188 5.200 217,506 +0.02(+0.45%)
Oct 27, 2003 5.215 5.215 5.173 5.177 186,656 -0.04(-0.74%)
Oct 24, 2003 5.204 5.215 5.196 5.215 80,884 +0.01(+0.22%)
Oct 23, 2003 5.192 5.219 5.184 5.204 115,363 -0.00(-0.07%)
Oct 22, 2003 5.207 5.215 5.180 5.207 101,883 +0.02(+0.30%)
Oct 21, 2003 5.192 5.204 5.177 5.192 158,139 +0.02(+0.30%)
Oct 20, 2003 5.169 5.169 5.161 5.177 135,325 +0.00(+0.07%)
Oct 17, 2003 5.180 5.180 5.153 5.173 178,619 +0.00(+0.00%)
Oct 16, 2003 5.150 5.177 5.150 5.173 157,102 +0.00(+0.00%)
Oct 15, 2003 5.207 5.207 5.126 5.173 331,055 -0.03(-0.52%)
Oct 14, 2003 5.215 5.227 5.196 5.200 185,878 -0.07(-1.32%)
Oct 13, 2003 5.254 5.273 5.215 5.269 128,585 +0.02(+0.29%)
Oct 10, 2003 5.211 5.254 5.192 5.254 215,691 +0.00(+0.00%)
Oct 09, 2003 5.227 5.254 5.219 5.254 263,911 -0.00(-0.07%)
Oct 08, 2003 5.207 5.207 5.207 5.258 230,727 +0.05(+0.96%)
Oct 07, 2003 5.227 5.227 5.204 5.207 241,357 -0.01(-0.15%)
Oct 06, 2003 5.238 5.250 5.207 5.215 430,087 -0.06(-1.10%)
Oct 03, 2003 5.304 5.312 5.254 5.273 351,536 -0.06(-1.09%)
Oct 02, 2003 5.342 5.377 5.319 5.331 942,873 -0.11(-1.99%)
Oct 01, 2003 5.358 5.423 5.350 5.439 208,951 +0.06(+1.08%)
Sep 30, 2003 5.335 5.389 5.308 5.381 260,281 +0.05(+0.94%)
Sep 29, 2003 5.308 5.350 5.308 5.331 269,096 -0.02(-0.36%)
Sep 26, 2003 5.323 5.350 5.296 5.350 286,465 +0.01(+0.22%)
Sep 25, 2003 5.366 5.396 5.277 5.339 542,340 -0.04(-0.79%)
Sep 24, 2003 5.381 5.396 5.339 5.381 271,170 -0.04(-0.71%)
Sep 23, 2003 5.481 5.481 5.400 5.420 290,354 -0.10(-1.89%)
Sep 22, 2003 5.516 5.524 5.439 5.524 154,769 +0.00(+0.00%)
Sep 19, 2003 5.524 5.524 5.493 5.524 131,437 -0.02(-0.28%)
Sep 18, 2003 5.558 5.558 5.524 5.539 135,066 +0.00(+0.07%)
Sep 17, 2003 5.535 5.562 5.520 5.535 145,954 -0.02(-0.35%)
Sep 16, 2003 5.524 5.551 5.504 5.555 204,025 +0.03(+0.56%)
Sep 15, 2003 5.493 5.555 5.450 5.524 267,281 +0.05(+0.99%)
Sep 12, 2003 5.458 5.489 5.439 5.470 94,883 +0.00(+0.07%)
Sep 11, 2003 5.443 5.497 5.435 5.466 117,956 -0.02(-0.35%)
Sep 10, 2003 5.458 5.531 5.450 5.485 172,916 +0.03(+0.49%)
Sep 09, 2003 5.439 5.477 5.439 5.458 147,251 +0.02(+0.43%)
Sep 08, 2003 5.400 5.462 5.381 5.435 155,806 +0.05(+0.86%)
Sep 05, 2003 5.358 5.400 5.358 5.389 129,881 +0.03(+0.58%)
Sep 04, 2003 5.381 5.393 5.335 5.358 157,102 -0.02(-0.43%)
Sep 03, 2003 5.373 5.420 5.350 5.381 168,768 +0.03(+0.50%)
Sep 02, 2003 5.381 5.393 5.346 5.354 121,585 -0.03(-0.50%)
Aug 29, 2003 5.323 5.381 5.323 5.381 96,439 +0.03(+0.65%)
Aug 28, 2003 5.308 5.362 5.285 5.346 102,401 +0.06(+1.17%)
Aug 27, 2003 5.246 5.315 5.227 5.285 157,361 +0.04(+0.74%)
Aug 26, 2003 5.223 5.281 5.211 5.246 197,544 +0.01(+0.15%)
Aug 25, 2003 5.281 5.319 5.238 5.238 152,695 -0.07(-1.24%)
Aug 22, 2003 5.269 5.323 5.265 5.304 165,398 +0.01(+0.15%)
Aug 21, 2003 5.308 5.315 5.265 5.296 128,326 -0.01(-0.15%)
Aug 20, 2003 5.296 5.312 5.269 5.304 156,065 +0.00(+0.00%)
Aug 19, 2003 5.269 5.319 5.269 5.304 137,399 +0.03(+0.51%)
Aug 18, 2003 5.315 5.342 5.277 5.277 118,215 -0.05(-1.01%)
Aug 15, 2003 5.258 5.358 5.227 5.331 141,288 +0.07(+1.25%)
Aug 14, 2003 5.308 5.312 5.238 5.265 206,358 -0.03(-0.66%)
Aug 13, 2003 5.377 5.400 5.273 5.300 211,025 -0.13(-2.35%)
Aug 12, 2003 5.450 5.450 5.404 5.427 141,288 +0.01(+0.14%)
Aug 11, 2003 5.423 5.466 5.404 5.420 138,696 -0.03(-0.50%)
Aug 08, 2003 5.420 5.450 5.396 5.447 159,694 +0.05(+0.93%)
Aug 07, 2003 5.354 5.396 5.354 5.396 134,807 +0.05(+1.01%)
Aug 06, 2003 5.292 5.362 5.273 5.342 187,952 +0.04(+0.73%)
Aug 05, 2003 5.342 5.342 5.258 5.304 200,655 -0.02(-0.36%)
Aug 04, 2003 5.323 5.339 5.188 5.323 328,981 -0.01(-0.14%)
Aug 01, 2003 5.354 5.404 5.277 5.331 244,727 -0.02(-0.43%)
Jul 31, 2003 5.400 5.400 5.273 5.354 284,910 -0.05(-0.86%)
Jul 30, 2003 5.254 5.400 5.254 5.400 220,876 +0.12(+2.19%)
Jul 29, 2003 5.396 5.396 5.265 5.285 360,868 -0.14(-2.56%)
Jul 28, 2003 5.423 5.431 5.396 5.423 214,654 -0.02(-0.28%)
Jul 25, 2003 5.458 5.481 5.420 5.439 241,616 -0.03(-0.56%)
Jul 24, 2003 5.497 5.516 5.466 5.470 200,137 -0.02(-0.28%)
Jul 23, 2003 5.497 5.512 5.423 5.485 203,248 +0.04(+0.71%)
Jul 22, 2003 5.458 5.477 5.339 5.447 521,860 -0.03(-0.56%)
Jul 21, 2003 5.555 5.555 5.458 5.477 255,615 -0.08(-1.39%)
Jul 18, 2003 5.466 5.555 5.466 5.555 205,581 +0.05(+0.91%)
Jul 17, 2003 5.558 5.558 5.447 5.504 527,822 -0.07(-1.25%)
Jul 16, 2003 5.655 5.655 5.574 5.574 266,503 -0.06(-1.10%)
Jul 15, 2003 5.686 5.709 5.593 5.636 318,871 -0.06(-1.08%)
Jul 14, 2003 5.778 5.782 5.659 5.697 303,835 -0.08(-1.40%)
Jul 11, 2003 5.759 5.821 5.747 5.778 199,618 -0.04(-0.66%)
Jul 10, 2003 5.778 5.817 5.771 5.817 194,174 +0.01(+0.20%)
Jul 09, 2003 5.732 5.805 5.724 5.805 313,167 +0.03(+0.60%)
Jul 08, 2003 5.755 5.786 5.720 5.771 361,646 -0.01(-0.13%)
Jul 07, 2003 5.786 5.821 5.759 5.778 268,318 +0.00(+0.00%)
Jul 03, 2003 5.809 5.836 5.778 5.778 155,287 -0.07(-1.12%)
Jul 02, 2003 5.825 5.848 5.794 5.844 186,656 +0.02(+0.40%)
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.