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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2012 6.904 6.918 6.849 6.859 215,241 -0.01(-0.13%)
Jul 30, 2012 6.927 6.937 6.859 6.868 226,241 -0.08(-1.18%)
Jul 27, 2012 7.000 7.000 6.936 6.950 166,815 -0.02(-0.26%)
Jul 26, 2012 6.973 7.007 6.923 6.968 267,551 +0.01(+0.13%)
Jul 25, 2012 6.904 6.959 6.900 6.959 225,173 +0.06(+0.93%)
Jul 24, 2012 6.904 6.927 6.895 6.895 217,889 +0.00(+0.07%)
Jul 23, 2012 6.909 6.909 6.845 6.891 251,980 -0.00(-0.00%)
Jul 20, 2012 6.863 6.909 6.863 6.891 209,720 +0.00(+0.00%)
Jul 19, 2012 6.904 6.909 6.877 6.891 224,855 +0.03(+0.40%)
Jul 18, 2012 6.868 6.877 6.850 6.863 197,864 +0.02(+0.29%)
Jul 17, 2012 6.868 6.868 6.827 6.843 216,273 +0.01(+0.11%)
Jul 16, 2012 6.895 6.895 6.836 6.836 212,390 +0.00(+0.00%)
Jul 13, 2012 6.872 6.945 6.772 6.836 220,935 +0.07(+1.08%)
Jul 12, 2012 6.849 6.849 6.763 6.763 204,938 +0.02(+0.22%)
Jul 11, 2012 6.739 6.761 6.725 6.748 208,936 -0.00(-0.07%)
Jul 10, 2012 6.661 6.770 6.661 6.752 201,702 +0.10(+1.43%)
Jul 09, 2012 6.666 6.679 6.607 6.657 163,266 +0.06(+0.90%)
Jul 06, 2012 6.593 6.607 6.552 6.598 201,746 +0.00(+0.00%)
Jul 05, 2012 6.634 6.684 6.584 6.598 261,561 -0.04(-0.62%)
Jul 03, 2012 6.634 6.670 6.620 6.639 309,945 +0.05(+0.69%)
Jul 02, 2012 6.589 6.620 6.589 6.593 183,973 +0.01(+0.21%)
Jun 29, 2012 6.552 6.598 6.552 6.580 228,484 +0.01(+0.14%)
Jun 28, 2012 6.580 6.625 6.549 6.570 224,707 -0.02(-0.28%)
Jun 27, 2012 6.525 6.589 6.515 6.589 257,842 +0.09(+1.33%)
Jun 26, 2012 6.480 6.520 6.480 6.502 477,613 +0.00(+0.00%)
Jun 25, 2012 6.480 6.520 6.475 6.502 322,443 -0.01(-0.21%)
Jun 22, 2012 6.489 6.516 6.461 6.516 210,261 +0.02(+0.35%)
Jun 21, 2012 6.448 6.493 6.425 6.493 285,217 +0.05(+0.85%)
Jun 20, 2012 6.434 6.439 6.416 6.439 263,755 +0.02(+0.35%)
Jun 19, 2012 6.384 6.416 6.380 6.416 200,470 +0.03(+0.50%)
Jun 18, 2012 6.402 6.411 6.359 6.384 221,483 -0.01(-0.21%)
Jun 15, 2012 6.402 6.430 6.366 6.398 147,942 +0.03(+0.50%)
Jun 14, 2012 6.439 6.439 6.365 6.366 143,384 -0.03(-0.50%)
Jun 13, 2012 6.366 6.411 6.355 6.398 132,902 +0.01(+0.09%)
Jun 12, 2012 6.329 6.396 6.329 6.392 179,203 +0.05(+0.78%)
Jun 11, 2012 6.383 6.392 6.333 6.342 185,797 -0.01(-0.14%)
Jun 08, 2012 6.329 6.365 6.306 6.351 128,957 +0.01(+0.14%)
Jun 07, 2012 6.320 6.351 6.310 6.342 176,694 -0.00(-0.07%)
Jun 06, 2012 6.338 6.351 6.301 6.347 177,044 +0.01(+0.14%)
Jun 05, 2012 6.333 6.360 6.329 6.338 155,497 -0.02(-0.28%)
Jun 04, 2012 6.347 6.383 6.320 6.356 132,200 +0.01(+0.14%)
Jun 01, 2012 6.270 6.360 6.270 6.347 199,663 +0.02(+0.29%)
May 31, 2012 6.292 6.338 6.265 6.329 195,588 +0.05(+0.72%)
May 30, 2012 6.301 6.315 6.261 6.283 129,393 -0.01(-0.14%)
May 29, 2012 6.369 6.369 6.243 6.292 211,766 -0.01(-0.14%)
May 25, 2012 6.297 6.310 6.261 6.301 121,692 +0.00(+0.00%)
May 24, 2012 6.301 6.301 6.252 6.301 144,392 +0.03(+0.43%)
May 23, 2012 6.238 6.288 6.229 6.274 154,320 +0.05(+0.80%)
May 22, 2012 6.193 6.265 6.193 6.225 135,994 +0.00(+0.07%)
May 21, 2012 6.247 6.247 6.170 6.220 112,494 -0.02(-0.29%)
May 18, 2012 6.238 6.270 6.152 6.238 350,466 +0.03(+0.44%)
May 17, 2012 6.310 6.310 6.207 6.211 115,768 -0.08(-1.22%)
May 16, 2012 6.234 6.297 6.234 6.288 101,212 +0.04(+0.58%)
May 15, 2012 6.247 6.270 6.220 6.252 147,586 +0.02(+0.36%)
May 14, 2012 6.247 6.247 6.211 6.229 165,549 -0.05(-0.79%)
May 11, 2012 6.225 6.279 6.220 6.279 117,664 +0.04(+0.70%)
May 10, 2012 6.208 6.248 6.208 6.235 190,248 +0.00(+0.07%)
May 09, 2012 6.244 6.262 6.221 6.230 158,602 -0.02(-0.36%)
May 08, 2012 6.208 6.257 6.208 6.253 111,751 +0.02(+0.29%)
May 07, 2012 6.159 6.253 6.159 6.235 130,488 +0.03(+0.43%)
May 04, 2012 6.284 6.284 6.168 6.208 205,617 -0.08(-1.29%)
May 03, 2012 6.284 6.289 6.240 6.289 129,094 +0.00(+0.07%)
May 02, 2012 6.271 6.307 6.271 6.284 134,336 -0.01(-0.21%)
May 01, 2012 6.271 6.298 6.253 6.298 184,928 +0.04(+0.72%)
Apr 30, 2012 6.266 6.271 6.221 6.253 128,412 +0.01(+0.22%)
Apr 27, 2012 6.230 6.262 6.221 6.239 110,626 +0.00(+0.07%)
Apr 26, 2012 6.257 6.289 6.235 6.235 99,074 -0.03(-0.50%)
Apr 25, 2012 6.284 6.284 6.230 6.266 116,866 -0.00(-0.07%)
Apr 24, 2012 6.221 6.271 6.187 6.271 296,359 +0.07(+1.16%)
Apr 23, 2012 6.186 6.199 6.150 6.199 152,891 +0.00(+0.00%)
Apr 20, 2012 6.194 6.208 6.190 6.199 150,579 +0.00(+0.07%)
Apr 19, 2012 6.190 6.221 6.163 6.194 119,289 +0.04(+0.73%)
Apr 18, 2012 6.230 6.230 6.123 6.150 183,874 -0.06(-1.01%)
Apr 17, 2012 6.280 6.280 6.208 6.213 178,539 -0.04(-0.58%)
Apr 16, 2012 6.239 6.253 6.213 6.248 95,997 +0.04(+0.58%)
Apr 13, 2012 6.217 6.217 6.154 6.213 63,342 +0.04(+0.66%)
Apr 12, 2012 6.280 6.305 6.150 6.172 225,057 -0.14(-2.16%)
Apr 11, 2012 6.268 6.358 6.241 6.308 191,961 +0.05(+0.86%)
Apr 10, 2012 6.192 6.259 6.192 6.255 131,858 +0.04(+0.65%)
Apr 09, 2012 6.192 6.228 6.165 6.214 113,737 +0.02(+0.36%)
Apr 05, 2012 6.111 6.210 6.111 6.192 185,914 +0.08(+1.24%)
Apr 04, 2012 6.165 6.191 6.116 6.116 130,006 -0.09(-1.37%)
Apr 03, 2012 6.219 6.251 6.178 6.201 103,659 -0.05(-0.86%)
Apr 02, 2012 6.147 6.255 6.147 6.255 124,960 +0.09(+1.45%)
Mar 30, 2012 6.246 6.246 6.116 6.165 215,793 -0.06(-1.01%)
Mar 29, 2012 6.228 6.232 6.214 6.228 213,662 +0.00(+0.00%)
Mar 28, 2012 6.219 6.232 6.205 6.228 259,153 +0.01(+0.14%)
Mar 27, 2012 6.116 6.219 6.102 6.219 326,421 +0.12(+1.91%)
Mar 26, 2012 6.049 6.120 6.039 6.102 165,942 +0.05(+0.89%)
Mar 23, 2012 6.013 6.075 5.999 6.049 181,796 +0.01(+0.22%)
Mar 22, 2012 5.932 6.040 5.932 6.035 317,567 +0.08(+1.35%)
Mar 21, 2012 5.932 5.959 5.856 5.955 334,290 +0.02(+0.38%)
Mar 20, 2012 5.950 5.995 5.919 5.932 194,991 -0.05(-0.90%)
Mar 19, 2012 5.990 6.008 5.946 5.986 209,976 +0.02(+0.30%)
Mar 16, 2012 6.044 6.084 5.955 5.968 324,192 -0.13(-2.20%)
Mar 15, 2012 6.152 6.161 6.062 6.102 222,312 -0.06(-1.02%)
Mar 14, 2012 6.272 6.277 6.147 6.165 174,356 -0.13(-1.99%)
Mar 13, 2012 6.232 6.290 6.232 6.290 88,618 +0.05(+0.84%)
Mar 12, 2012 6.225 6.247 6.220 6.238 186,377 -0.00(-0.00%)
Mar 09, 2012 6.283 6.283 6.229 6.238 141,860 -0.04(-0.64%)
Mar 08, 2012 6.256 6.283 6.251 6.278 137,268 +0.03(+0.43%)
Mar 07, 2012 6.274 6.278 6.238 6.251 246,944 +0.00(+0.00%)
Mar 06, 2012 6.318 6.318 6.216 6.251 249,025 -0.06(-0.99%)
Mar 05, 2012 6.305 6.323 6.296 6.314 180,136 +0.01(+0.21%)
Mar 02, 2012 6.332 6.340 6.300 6.300 140,322 -0.03(-0.49%)
Mar 01, 2012 6.349 6.349 6.296 6.332 206,614 +0.01(+0.14%)
Feb 29, 2012 6.327 6.341 6.309 6.323 143,296 +0.00(+0.07%)
Feb 28, 2012 6.336 6.345 6.305 6.318 227,082 +0.00(+0.00%)
Feb 27, 2012 6.314 6.318 6.300 6.318 151,176 +0.00(+0.07%)
Feb 24, 2012 6.323 6.323 6.287 6.314 184,618 +0.03(+0.43%)
Feb 23, 2012 6.300 6.309 6.283 6.287 251,179 -0.00(-0.07%)
Feb 22, 2012 6.274 6.309 6.274 6.291 180,488 -0.00(-0.07%)
Feb 21, 2012 6.278 6.323 6.274 6.296 185,861 +0.00(+0.07%)
Feb 17, 2012 6.323 6.336 6.291 6.291 277,402 -0.01(-0.14%)
Feb 16, 2012 6.287 6.323 6.269 6.300 241,661 +0.02(+0.28%)
Feb 15, 2012 6.220 6.283 6.207 6.283 190,516 +0.09(+1.44%)
Feb 14, 2012 6.185 6.211 6.172 6.193 207,597 +0.02(+0.36%)
Feb 13, 2012 6.185 6.226 6.167 6.171 157,255 +0.02(+0.27%)
Feb 10, 2012 6.155 6.164 6.133 6.155 232,953 -0.00(-0.07%)
Feb 09, 2012 6.141 6.168 6.137 6.159 210,408 +0.04(+0.73%)
Feb 08, 2012 6.168 6.181 6.106 6.115 138,678 -0.04(-0.65%)
Feb 07, 2012 6.133 6.186 6.128 6.155 132,492 +0.02(+0.29%)
Feb 06, 2012 6.141 6.159 6.115 6.137 118,453 +0.00(+0.00%)
Feb 03, 2012 6.172 6.172 6.128 6.137 184,936 -0.04(-0.65%)
Feb 02, 2012 6.190 6.195 6.128 6.177 149,020 -0.02(-0.36%)
Feb 01, 2012 6.172 6.203 6.124 6.199 185,486 +0.04(+0.65%)
Jan 31, 2012 6.119 6.159 6.106 6.159 151,401 +0.06(+1.02%)
Jan 30, 2012 6.150 6.156 6.093 6.097 195,696 -0.05(-0.87%)
Jan 27, 2012 6.146 6.172 6.141 6.150 138,766 +0.02(+0.29%)
Jan 26, 2012 6.115 6.164 6.115 6.133 207,948 +0.02(+0.29%)
Jan 25, 2012 6.119 6.124 6.096 6.115 216,915 -0.00(-0.07%)
Jan 24, 2012 6.062 6.119 6.062 6.119 158,404 +0.03(+0.51%)
Jan 23, 2012 6.093 6.106 6.075 6.088 224,192 +0.01(+0.15%)
Jan 20, 2012 6.044 6.088 6.044 6.079 143,249 -0.01(-0.15%)
Jan 19, 2012 6.106 6.115 6.057 6.088 175,805 -0.02(-0.36%)
Jan 18, 2012 6.101 6.128 6.100 6.110 186,499 +0.01(+0.22%)
Jan 17, 2012 6.119 6.141 6.097 6.097 163,282 -0.02(-0.36%)
Jan 13, 2012 6.119 6.133 6.101 6.119 102,103 +0.01(+0.15%)
Jan 12, 2012 6.066 6.110 6.066 6.110 188,429 +0.04(+0.66%)
Jan 11, 2012 6.084 6.084 6.070 6.070 91,763 -0.00(-0.07%)
Jan 10, 2012 6.084 6.084 6.065 6.075 113,232 +0.01(+0.22%)
Jan 09, 2012 6.017 6.070 6.009 6.062 153,174 +0.08(+1.33%)
Jan 06, 2012 6.026 6.044 5.982 5.982 109,545 -0.05(-0.81%)
Jan 05, 2012 6.044 6.044 5.991 6.031 153,449 -0.02(-0.37%)
Jan 04, 2012 6.053 6.070 6.035 6.053 113,983 +0.06(+0.96%)
Dec 30, 2011 6.026 6.070 5.982 5.995 192,475 +0.00(+0.00%)
Dec 29, 2011 6.035 6.035 5.991 5.995 145,989 -0.04(-0.59%)
Dec 28, 2011 6.035 6.115 6.013 6.031 198,999 +0.01(+0.20%)
Dec 27, 2011 6.036 6.045 5.995 6.019 235,536 -0.00(-0.07%)
Dec 23, 2011 6.049 6.058 6.010 6.023 212,530 +0.02(+0.29%)
Dec 21, 2011 6.063 6.063 5.992 6.005 317,069 -0.04(-0.58%)
Dec 20, 2011 5.970 6.041 5.939 6.041 206,445 +0.11(+1.86%)
Dec 19, 2011 5.930 5.930 5.909 5.930 203,567 +0.02(+0.30%)
Dec 16, 2011 5.891 5.917 5.860 5.913 206,253 +0.06(+0.98%)
Dec 15, 2011 5.846 5.873 5.820 5.855 255,622 +0.02(+0.38%)
Dec 14, 2011 5.816 5.891 5.816 5.833 319,351 +0.00(+0.08%)
Dec 13, 2011 5.789 5.855 5.789 5.829 305,091 +0.02(+0.38%)
Dec 12, 2011 5.802 5.851 5.798 5.807 216,422 -0.04(-0.63%)
Dec 09, 2011 5.795 5.852 5.795 5.843 151,269 +0.03(+0.45%)
Dec 08, 2011 5.764 5.817 5.760 5.817 103,402 +0.02(+0.30%)
Dec 07, 2011 5.769 5.799 5.769 5.799 109,969 +0.00(+0.00%)
Dec 06, 2011 5.773 5.799 5.773 5.799 122,041 +0.01(+0.15%)
Dec 05, 2011 5.720 5.799 5.720 5.791 143,268 +0.06(+1.00%)
Dec 02, 2011 5.712 5.756 5.685 5.734 152,586 +0.02(+0.31%)
Dec 01, 2011 5.742 5.773 5.685 5.716 160,048 -0.07(-1.29%)
Nov 30, 2011 5.742 5.791 5.716 5.791 148,046 +0.05(+0.92%)
Nov 29, 2011 5.685 5.738 5.685 5.738 143,801 +0.04(+0.77%)
Nov 28, 2011 5.734 5.734 5.681 5.694 163,260 -0.02(-0.38%)
Nov 25, 2011 5.707 5.742 5.690 5.716 59,846 +0.02(+0.39%)
Nov 23, 2011 5.760 5.760 5.691 5.694 106,875 -0.04(-0.77%)
Nov 22, 2011 5.694 5.747 5.694 5.738 132,434 +0.04(+0.77%)
Nov 21, 2011 5.760 5.760 5.677 5.694 114,486 -0.04(-0.77%)
Nov 18, 2011 5.778 5.791 5.720 5.738 129,790 -0.03(-0.46%)
Nov 17, 2011 5.786 5.791 5.747 5.764 112,331 -0.03(-0.53%)
Nov 16, 2011 5.786 5.804 5.756 5.795 164,524 -0.01(-0.15%)
Nov 15, 2011 5.795 5.813 5.764 5.804 139,484 -0.01(-0.23%)
Nov 14, 2011 5.813 5.821 5.791 5.817 100,249 -0.00(-0.08%)
Nov 11, 2011 5.857 5.879 5.779 5.821 109,370 -0.06(-0.97%)
Nov 10, 2011 5.857 5.879 5.832 5.879 85,273 +0.04(+0.73%)
Nov 09, 2011 5.818 5.845 5.792 5.836 110,257 -0.00(-0.07%)
Nov 08, 2011 5.801 5.853 5.801 5.840 103,866 +0.04(+0.68%)
Nov 07, 2011 5.779 5.845 5.779 5.801 85,602 -0.00(-0.08%)
Nov 04, 2011 5.827 5.832 5.788 5.805 103,877 -0.02(-0.37%)
Nov 03, 2011 5.893 5.893 5.814 5.827 123,617 -0.03(-0.45%)
Nov 02, 2011 5.784 5.853 5.744 5.853 149,411 +0.10(+1.82%)
Nov 01, 2011 5.714 5.762 5.666 5.749 126,662 +0.07(+1.15%)
Oct 31, 2011 5.701 5.757 5.683 5.683 180,652 -0.01(-0.23%)
Oct 28, 2011 5.740 5.749 5.670 5.696 213,100 -0.04(-0.76%)
Oct 27, 2011 5.788 5.788 5.714 5.740 230,373 -0.06(-0.98%)
Oct 26, 2011 5.744 5.810 5.735 5.797 116,258 +0.07(+1.30%)
Oct 25, 2011 5.701 5.722 5.670 5.722 209,037 +0.03(+0.46%)
Oct 24, 2011 5.731 5.731 5.696 5.696 133,816 -0.03(-0.61%)
Oct 21, 2011 5.753 5.753 5.688 5.731 120,186 +0.01(+0.23%)
Oct 20, 2011 5.639 5.744 5.604 5.718 174,270 +0.08(+1.47%)
Oct 19, 2011 5.666 5.669 5.604 5.635 196,407 +0.00(+0.08%)
Oct 18, 2011 5.578 5.683 5.578 5.631 186,375 +0.02(+0.39%)
Oct 17, 2011 5.574 5.609 5.565 5.609 107,309 +0.02(+0.31%)
Oct 14, 2011 5.674 5.674 5.500 5.591 245,844 +0.02(+0.31%)
Oct 13, 2011 5.583 5.596 5.539 5.574 115,223 -0.04(-0.78%)
Oct 12, 2011 5.639 5.683 5.596 5.618 212,940 -0.03(-0.53%)
Oct 11, 2011 5.628 5.649 5.615 5.647 168,771 -0.02(-0.27%)
Oct 10, 2011 5.541 5.662 5.541 5.662 170,281 +0.12(+2.20%)
Oct 07, 2011 5.576 5.576 5.493 5.541 148,931 +0.01(+0.09%)
Oct 06, 2011 5.576 5.576 5.492 5.536 175,500 -0.08(-1.41%)
Oct 05, 2011 5.645 5.645 5.493 5.615 184,154 +0.05(+0.86%)
Oct 04, 2011 5.619 5.671 5.484 5.567 238,836 -0.08(-1.38%)
Oct 03, 2011 5.649 5.662 5.629 5.645 132,098 +0.01(+0.15%)
Sep 30, 2011 5.675 5.706 5.636 5.636 185,758 -0.01(-0.23%)
Sep 29, 2011 5.654 5.662 5.628 5.649 87,590 +0.00(+0.08%)
Sep 28, 2011 5.715 5.715 5.628 5.645 138,714 -0.04(-0.76%)
Sep 27, 2011 5.702 5.702 5.675 5.689 172,968 -0.00(-0.08%)
Sep 26, 2011 5.732 5.732 5.658 5.693 152,958 -0.04(-0.76%)
Sep 23, 2011 5.767 5.788 5.702 5.736 211,370 -0.00(-0.05%)
Sep 22, 2011 5.710 5.758 5.684 5.739 198,214 +0.03(+0.59%)
Sep 21, 2011 5.654 5.710 5.651 5.706 263,352 +0.04(+0.69%)
Sep 20, 2011 5.675 5.675 5.641 5.667 176,553 -0.01(-0.15%)
Sep 19, 2011 5.628 5.675 5.628 5.675 191,336 +0.05(+0.93%)
Sep 16, 2011 5.606 5.641 5.576 5.623 259,827 +0.06(+1.01%)
Sep 15, 2011 5.610 5.619 5.562 5.567 201,721 -0.00(-0.08%)
Sep 14, 2011 5.632 5.632 5.562 5.571 166,166 -0.04(-0.70%)
Sep 13, 2011 5.658 5.689 5.576 5.610 142,379 -0.06(-1.02%)
Sep 12, 2011 5.621 5.672 5.603 5.668 69,147 +0.05(+0.85%)
Sep 09, 2011 5.629 5.664 5.608 5.621 165,829 -0.01(-0.15%)
Sep 08, 2011 5.612 5.633 5.597 5.629 155,254 +0.00(+0.08%)
Sep 07, 2011 5.625 5.642 5.569 5.625 144,207 +0.00(+0.08%)
Sep 06, 2011 5.504 5.621 5.504 5.621 137,002 +0.08(+1.40%)
Sep 02, 2011 5.525 5.577 5.508 5.543 144,674 +0.02(+0.31%)
Sep 01, 2011 5.487 5.569 5.487 5.525 177,375 +0.04(+0.71%)
Aug 31, 2011 5.478 5.534 5.474 5.487 198,964 +0.03(+0.48%)
Aug 30, 2011 5.508 5.512 5.461 5.461 105,535 -0.03(-0.63%)
Aug 29, 2011 5.491 5.495 5.456 5.495 117,125 +0.01(+0.16%)
Aug 26, 2011 5.417 5.487 5.417 5.487 124,746 +0.07(+1.28%)
Aug 25, 2011 5.443 5.465 5.391 5.417 106,208 -0.04(-0.71%)
Aug 24, 2011 5.474 5.499 5.426 5.456 138,881 -0.04(-0.71%)
Aug 23, 2011 5.478 5.504 5.448 5.495 151,586 +0.04(+0.79%)
Aug 22, 2011 5.512 5.512 5.430 5.452 95,154 -0.03(-0.55%)
Aug 19, 2011 5.499 5.504 5.426 5.482 185,560 -0.01(-0.24%)
Aug 18, 2011 5.456 5.538 5.452 5.495 261,976 -0.00(-0.08%)
Aug 17, 2011 5.452 5.512 5.452 5.499 265,200 +0.05(+0.87%)
Aug 16, 2011 5.469 5.485 5.439 5.452 168,463 -0.00(-0.08%)
Aug 15, 2011 5.404 5.461 5.357 5.456 284,610 +0.06(+1.20%)
Aug 12, 2011 5.383 5.396 5.309 5.391 129,899 +0.05(+0.99%)
Aug 11, 2011 5.301 5.396 5.294 5.339 278,863 +0.03(+0.53%)
Aug 10, 2011 5.242 5.328 5.229 5.311 226,789 +0.03(+0.57%)
Aug 09, 2011 5.315 5.285 5.156 5.280 369,695 +0.11(+2.08%)
Aug 08, 2011 5.315 5.336 5.160 5.173 453,250 -0.20(-3.68%)
Aug 05, 2011 5.418 5.422 5.323 5.371 338,737 -0.05(-0.87%)
Aug 04, 2011 5.409 5.457 5.388 5.418 300,239 +0.00(+0.00%)
Aug 03, 2011 5.435 5.452 5.362 5.418 242,370 +0.00(+0.08%)
Aug 02, 2011 5.341 5.431 5.341 5.414 144,699 +0.04(+0.80%)
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.