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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2006 4.968 4.972 4.953 4.961 166,694 +0.01(+0.16%)
Oct 30, 2006 4.957 4.973 4.945 4.953 173,694 -0.00(-0.08%)
Oct 27, 2006 4.953 4.976 4.945 4.957 132,733 -0.01(-0.16%)
Oct 26, 2006 4.941 4.991 4.926 4.964 242,134 +0.02(+0.47%)
Oct 25, 2006 4.934 4.949 4.922 4.941 141,547 +0.01(+0.16%)
Oct 24, 2006 4.945 4.957 4.914 4.934 301,761 -0.01(-0.23%)
Oct 23, 2006 4.957 4.961 4.918 4.945 134,548 -0.01(-0.16%)
Oct 20, 2006 4.988 4.988 4.949 4.953 184,063 -0.02(-0.47%)
Oct 19, 2006 4.980 4.995 4.957 4.976 193,915 -0.00(-0.08%)
Oct 18, 2006 4.957 4.984 4.957 4.980 115,882 +0.02(+0.47%)
Oct 17, 2006 4.976 4.995 4.957 4.957 250,430 -0.01(-0.23%)
Oct 16, 2006 4.995 5.015 4.968 4.968 108,882 -0.05(-0.92%)
Oct 13, 2006 4.964 5.015 4.961 5.015 127,807 +0.03(+0.62%)
Oct 12, 2006 5.011 5.011 4.976 4.984 117,956 -0.03(-0.62%)
Oct 11, 2006 5.018 5.034 4.999 5.015 229,431 -0.00(-0.00%)
Oct 10, 2006 5.015 5.080 5.015 5.015 169,286 -0.02(-0.46%)
Oct 09, 2006 5.072 5.092 5.038 5.038 169,805 -0.04(-0.76%)
Oct 06, 2006 5.080 5.088 5.053 5.076 140,251 -0.00(-0.08%)
Oct 05, 2006 5.061 5.080 5.045 5.080 136,103 +0.02(+0.46%)
Oct 04, 2006 5.049 5.061 5.022 5.057 139,733 +0.01(+0.23%)
Oct 03, 2006 5.026 5.061 5.009 5.045 262,096 +0.03(+0.54%)
Oct 02, 2006 4.991 5.030 4.988 5.018 137,399 +0.03(+0.54%)
Sep 29, 2006 5.003 5.007 4.976 4.991 238,764 -0.00(-0.08%)
Sep 28, 2006 5.003 5.018 4.976 4.995 189,248 -0.01(-0.15%)
Sep 27, 2006 5.007 5.053 4.993 5.003 207,914 +0.02(+0.31%)
Sep 26, 2006 4.980 5.011 4.980 4.988 188,989 +0.00(+0.08%)
Sep 25, 2006 5.030 5.030 4.976 4.984 252,763 -0.05(-0.92%)
Sep 22, 2006 5.015 5.030 5.000 5.030 205,321 +0.02(+0.31%)
Sep 21, 2006 5.011 5.034 4.990 5.015 303,835 +0.01(+0.15%)
Sep 20, 2006 5.003 5.015 4.976 5.007 151,658 +0.03(+0.54%)
Sep 19, 2006 4.957 5.011 4.945 4.980 184,323 +0.01(+0.23%)
Sep 18, 2006 4.949 4.968 4.926 4.968 178,879 +0.02(+0.31%)
Sep 15, 2006 4.930 4.957 4.928 4.953 92,031 +0.03(+0.55%)
Sep 14, 2006 4.926 4.964 4.926 4.926 202,988 +0.00(+0.00%)
Sep 13, 2006 4.945 4.957 4.926 4.926 161,509 -0.03(-0.55%)
Sep 12, 2006 4.918 4.968 4.918 4.953 127,548 +0.02(+0.47%)
Sep 11, 2006 4.918 4.953 4.918 4.930 116,919 +0.00(+0.08%)
Sep 08, 2006 4.922 4.941 4.918 4.926 112,771 +0.01(+0.16%)
Sep 07, 2006 4.926 4.945 4.907 4.918 164,102 -0.01(-0.23%)
Sep 06, 2006 4.907 4.949 4.907 4.930 202,470 +0.00(+0.00%)
Sep 05, 2006 4.926 4.953 4.918 4.930 322,759 -0.01(-0.23%)
Sep 01, 2006 4.853 4.953 4.846 4.941 211,543 +0.08(+1.75%)
Aug 31, 2006 4.864 4.895 4.849 4.856 163,324 -0.02(-0.47%)
Aug 30, 2006 4.860 4.914 4.860 4.880 148,288 +0.00(+0.00%)
Aug 29, 2006 4.868 4.895 4.841 4.880 152,436 +0.01(+0.24%)
Aug 28, 2006 4.841 4.895 4.833 4.868 208,692 +0.01(+0.16%)
Aug 25, 2006 4.826 4.860 4.826 4.860 156,843 +0.02(+0.40%)
Aug 24, 2006 4.849 4.864 4.814 4.841 156,324 -0.03(-0.55%)
Aug 23, 2006 4.864 4.868 4.845 4.868 101,883 +0.00(+0.08%)
Aug 22, 2006 4.853 4.868 4.841 4.864 139,473 +0.01(+0.16%)
Aug 21, 2006 4.845 4.868 4.817 4.856 139,992 +0.02(+0.48%)
Aug 18, 2006 4.764 4.849 4.764 4.833 143,880 +0.04(+0.80%)
Aug 17, 2006 4.756 4.814 4.756 4.795 164,620 +0.02(+0.48%)
Aug 16, 2006 4.748 4.802 4.748 4.772 197,544 +0.03(+0.57%)
Aug 15, 2006 4.745 4.784 4.745 4.745 160,991 -0.00(-0.08%)
Aug 14, 2006 4.783 4.783 4.737 4.748 94,624 -0.01(-0.24%)
Aug 11, 2006 4.764 4.814 4.745 4.760 74,921 -0.06(-1.28%)
Aug 10, 2006 4.802 4.822 4.787 4.822 94,883 +0.03(+0.56%)
Aug 09, 2006 4.799 4.818 4.787 4.795 91,772 +0.01(+0.16%)
Aug 08, 2006 4.775 4.806 4.775 4.787 144,399 +0.02(+0.40%)
Aug 07, 2006 4.752 4.826 4.752 4.768 134,288 -0.02(-0.32%)
Aug 04, 2006 4.756 4.802 4.745 4.783 162,546 +0.03(+0.73%)
Aug 03, 2006 4.752 4.783 4.725 4.748 179,656 -0.03(-0.57%)
Aug 02, 2006 4.764 4.779 4.733 4.775 143,621 +0.02(+0.49%)
Aug 01, 2006 4.725 4.768 4.721 4.752 167,472 +0.02(+0.49%)
Jul 31, 2006 4.760 4.760 4.714 4.729 130,140 -0.02(-0.49%)
Jul 28, 2006 4.760 4.783 4.737 4.752 124,178 -0.03(-0.65%)
Jul 27, 2006 4.725 4.802 4.725 4.783 187,952 +0.05(+1.14%)
Jul 26, 2006 4.729 4.741 4.702 4.729 169,805 -0.01(-0.24%)
Jul 25, 2006 4.729 4.760 4.725 4.741 213,617 -0.02(-0.32%)
Jul 24, 2006 4.725 4.783 4.714 4.756 295,279 +0.03(+0.57%)
Jul 21, 2006 4.702 4.729 4.675 4.729 168,509 +0.02(+0.49%)
Jul 20, 2006 4.683 4.706 4.679 4.706 136,103 +0.00(+0.08%)
Jul 19, 2006 4.667 4.702 4.667 4.702 137,399 +0.03(+0.74%)
Jul 18, 2006 4.667 4.687 4.664 4.667 80,106 +0.00(+0.00%)
Jul 17, 2006 4.675 4.683 4.664 4.667 88,921 -0.02(-0.41%)
Jul 14, 2006 4.691 4.694 4.664 4.687 109,142 -0.01(-0.16%)
Jul 13, 2006 4.648 4.694 4.648 4.694 110,179 +0.05(+1.00%)
Jul 12, 2006 4.621 4.656 4.606 4.648 228,135 -0.01(-0.25%)
Jul 11, 2006 4.687 4.702 4.648 4.660 191,322 -0.03(-0.58%)
Jul 10, 2006 4.694 4.702 4.687 4.687 85,291 -0.02(-0.49%)
Jul 07, 2006 4.660 4.714 4.637 4.710 256,652 +0.03(+0.74%)
Jul 06, 2006 4.675 4.691 4.660 4.675 127,030 -0.01(-0.25%)
Jul 05, 2006 4.687 4.710 4.664 4.687 223,987 -0.03(-0.65%)
Jul 03, 2006 4.621 4.718 4.621 4.718 123,400 +0.07(+1.49%)
Jun 30, 2006 4.617 4.664 4.611 4.648 152,695 +0.03(+0.67%)
Jun 29, 2006 4.617 4.629 4.571 4.617 111,734 +0.01(+0.25%)
Jun 28, 2006 4.633 4.648 4.532 4.606 172,657 -0.04(-0.83%)
Jun 27, 2006 4.594 4.648 4.544 4.644 153,473 +0.03(+0.58%)
Jun 26, 2006 4.667 4.667 4.579 4.617 93,587 -0.05(-1.07%)
Jun 23, 2006 4.629 4.667 4.625 4.667 122,363 +0.01(+0.25%)
Jun 22, 2006 4.648 4.675 4.629 4.656 114,327 +0.01(+0.17%)
Jun 21, 2006 4.625 4.691 4.625 4.648 193,655 +0.01(+0.25%)
Jun 20, 2006 4.652 4.675 4.621 4.637 145,436 -0.03(-0.60%)
Jun 19, 2006 4.694 4.694 4.656 4.665 135,844 -0.01(-0.23%)
Jun 16, 2006 4.667 4.706 4.660 4.675 74,662 +0.02(+0.33%)
Jun 15, 2006 4.691 4.702 4.660 4.660 145,954 -0.03(-0.58%)
Jun 14, 2006 4.652 4.702 4.648 4.687 184,582 +0.02(+0.50%)
Jun 13, 2006 4.687 4.706 4.664 4.664 181,730 -0.05(-0.98%)
Jun 12, 2006 4.718 4.745 4.710 4.710 117,697 -0.01(-0.16%)
Jun 09, 2006 4.729 4.769 4.706 4.718 102,920 -0.01(-0.16%)
Jun 08, 2006 4.725 4.747 4.706 4.725 221,654 +0.00(+0.00%)
Jun 07, 2006 4.756 4.760 4.725 4.725 182,767 -0.03(-0.65%)
Jun 06, 2006 4.745 4.795 4.745 4.756 146,991 +0.01(+0.24%)
Jun 05, 2006 4.748 4.764 4.725 4.745 190,804 -0.03(-0.57%)
Jun 02, 2006 4.829 4.849 4.741 4.772 186,137 -0.05(-1.12%)
Jun 01, 2006 4.772 4.849 4.772 4.826 202,729 +0.02(+0.48%)
May 31, 2006 4.822 4.826 4.775 4.802 96,179 -0.01(-0.16%)
May 30, 2006 4.822 4.868 4.783 4.810 133,251 -0.04(-0.87%)
May 26, 2006 4.903 4.903 4.845 4.853 92,031 -0.05(-0.94%)
May 25, 2006 4.818 4.899 4.814 4.899 94,624 +0.06(+1.20%)
May 24, 2006 4.841 4.880 4.791 4.841 162,546 +0.00(+0.00%)
May 23, 2006 4.787 4.880 4.787 4.841 125,993 +0.04(+0.80%)
May 22, 2006 4.760 4.802 4.752 4.802 155,806 +0.03(+0.65%)
May 19, 2006 4.752 4.791 4.752 4.772 71,292 -0.00(-0.08%)
May 18, 2006 4.756 4.787 4.752 4.775 100,846 +0.02(+0.41%)
May 17, 2006 4.826 4.826 4.737 4.756 139,992 -0.05(-1.04%)
May 16, 2006 4.760 4.868 4.760 4.806 254,319 +0.03(+0.57%)
May 15, 2006 4.748 4.795 4.748 4.779 150,621 +0.02(+0.49%)
May 12, 2006 4.802 4.841 4.756 4.756 161,509 -0.06(-1.28%)
May 11, 2006 4.822 4.849 4.802 4.818 148,806 -0.04(-0.79%)
May 10, 2006 4.841 4.880 4.829 4.856 113,030 +0.02(+0.32%)
May 09, 2006 4.841 4.883 4.826 4.841 118,215 +0.01(+0.16%)
May 08, 2006 4.872 4.891 4.826 4.833 179,138 -0.03(-0.56%)
May 05, 2006 4.841 4.860 4.814 4.860 101,105 +0.01(+0.24%)
May 04, 2006 4.880 4.899 4.806 4.849 245,504 -0.03(-0.63%)
May 03, 2006 4.899 4.957 4.880 4.880 109,401 -0.02(-0.32%)
May 02, 2006 5.026 5.026 4.895 4.895 146,214 -0.09(-1.86%)
May 01, 2006 4.926 5.030 4.922 4.988 143,880 +0.05(+0.94%)
Apr 28, 2006 4.961 5.011 4.917 4.941 109,660 +0.00(+0.00%)
Apr 27, 2006 4.937 4.984 4.915 4.941 123,919 -0.03(-0.70%)
Apr 26, 2006 4.883 5.042 4.883 4.976 209,729 +0.05(+1.10%)
Apr 25, 2006 4.899 4.945 4.880 4.922 120,289 +0.02(+0.31%)
Apr 24, 2006 4.887 4.953 4.880 4.907 164,620 -0.00(-0.08%)
Apr 21, 2006 4.930 4.934 4.883 4.910 99,031 -0.00(-0.08%)
Apr 20, 2006 4.883 4.922 4.880 4.914 116,141 -0.00(-0.08%)
Apr 19, 2006 4.891 4.934 4.864 4.918 133,511 -0.00(-0.08%)
Apr 18, 2006 4.764 4.991 4.760 4.922 255,097 +0.10(+2.00%)
Apr 17, 2006 4.918 4.930 4.802 4.826 207,395 -0.11(-2.27%)
Apr 13, 2006 5.022 5.011 4.849 4.937 215,173 -0.08(-1.69%)
Apr 12, 2006 4.976 5.030 4.957 5.022 245,764 +0.05(+0.93%)
Apr 11, 2006 4.976 5.034 4.961 4.976 83,995 -0.02(-0.39%)
Apr 10, 2006 4.991 5.053 4.976 4.995 93,846 -0.02(-0.31%)
Apr 07, 2006 5.030 5.061 5.011 5.011 200,655 -0.04(-0.76%)
Apr 06, 2006 5.015 5.080 5.015 5.049 80,884 +0.02(+0.46%)
Apr 05, 2006 5.018 5.080 5.018 5.026 73,107 -0.03(-0.61%)
Apr 04, 2006 5.088 5.088 5.030 5.057 130,918 +0.00(+0.08%)
Apr 03, 2006 4.999 5.072 4.995 5.053 216,469 +0.07(+1.31%)
Mar 31, 2006 5.034 5.072 4.988 4.988 205,321 -0.03(-0.54%)
Mar 30, 2006 5.084 5.088 5.007 5.015 170,323 -0.06(-1.14%)
Mar 29, 2006 5.076 5.092 5.053 5.072 131,696 -0.02(-0.38%)
Mar 28, 2006 5.130 5.142 5.072 5.092 117,956 -0.05(-0.90%)
Mar 27, 2006 5.092 5.169 5.092 5.138 90,994 +0.02(+0.38%)
Mar 24, 2006 5.096 5.169 5.096 5.119 136,881 +0.00(+0.08%)
Mar 23, 2006 5.084 5.134 5.084 5.115 139,473 +0.02(+0.30%)
Mar 22, 2006 5.076 5.123 5.076 5.099 90,735 +0.02(+0.46%)
Mar 21, 2006 5.080 5.126 5.072 5.076 150,621 -0.03(-0.60%)
Mar 20, 2006 5.142 5.179 5.092 5.107 114,845 -0.05(-1.05%)
Mar 17, 2006 5.111 5.169 5.099 5.161 132,474 +0.02(+0.45%)
Mar 16, 2006 5.061 5.161 5.059 5.138 128,326 +0.06(+1.22%)
Mar 15, 2006 5.061 5.076 5.053 5.076 120,808 -0.01(-0.15%)
Mar 14, 2006 5.080 5.092 5.061 5.084 135,066 -0.00(-0.08%)
Mar 13, 2006 5.076 5.130 5.076 5.088 161,250 -0.02(-0.38%)
Mar 10, 2006 5.084 5.111 5.061 5.107 94,105 +0.05(+0.91%)
Mar 09, 2006 5.053 5.115 5.035 5.061 124,437 -0.00(-0.08%)
Mar 08, 2006 5.084 5.127 5.018 5.065 194,692 -0.05(-0.91%)
Mar 07, 2006 5.161 5.165 5.111 5.111 135,585 -0.06(-1.19%)
Mar 06, 2006 5.207 5.223 5.157 5.173 122,882 -0.03(-0.67%)
Mar 03, 2006 5.219 5.229 5.200 5.207 157,102 -0.02(-0.37%)
Mar 02, 2006 5.207 5.234 5.204 5.227 99,809 +0.01(+0.22%)
Mar 01, 2006 5.192 5.231 5.190 5.215 142,584 +0.01(+0.22%)
Feb 28, 2006 5.196 5.223 5.188 5.204 143,880 +0.01(+0.15%)
Feb 27, 2006 5.207 5.246 5.192 5.196 151,917 -0.03(-0.59%)
Feb 24, 2006 5.207 5.246 5.192 5.227 110,438 +0.02(+0.37%)
Feb 23, 2006 5.234 5.246 5.190 5.207 82,180 -0.03(-0.52%)
Feb 22, 2006 5.177 5.246 5.172 5.234 113,290 +0.03(+0.52%)
Feb 21, 2006 5.153 5.207 5.153 5.207 262,096 +0.03(+0.67%)
Feb 17, 2006 5.227 5.234 5.173 5.173 120,030 -0.04(-0.74%)
Feb 16, 2006 5.192 5.219 5.177 5.211 90,476 +0.02(+0.30%)
Feb 15, 2006 5.188 5.219 5.180 5.196 134,548 -0.01(-0.15%)
Feb 14, 2006 5.207 5.219 5.169 5.204 120,289 -0.03(-0.52%)
Feb 13, 2006 5.134 5.234 5.132 5.231 138,696 +0.03(+0.52%)
Feb 10, 2006 5.169 5.246 5.153 5.204 105,771 +0.05(+1.05%)
Feb 09, 2006 5.157 5.219 5.146 5.150 220,098 -0.02(-0.30%)
Feb 08, 2006 5.115 5.200 5.115 5.165 151,658 +0.04(+0.75%)
Feb 07, 2006 5.161 5.161 5.126 5.126 138,696 -0.03(-0.61%)
Feb 06, 2006 5.150 5.215 5.096 5.158 128,326 -0.00(-0.06%)
Feb 03, 2006 5.177 5.188 5.130 5.161 145,695 -0.03(-0.67%)
Feb 02, 2006 5.169 5.211 5.157 5.196 168,509 +0.02(+0.45%)
Feb 01, 2006 5.165 5.211 5.157 5.173 193,396 +0.00(+0.07%)
Jan 31, 2006 5.184 5.204 5.169 5.169 67,922 +0.00(+0.07%)
Jan 30, 2006 5.184 5.204 5.150 5.165 150,880 +0.02(+0.37%)
Jan 27, 2006 5.173 5.238 5.146 5.146 134,548 -0.02(-0.37%)
Jan 26, 2006 5.196 5.231 5.161 5.165 149,325 -0.02(-0.37%)
Jan 25, 2006 5.227 5.227 5.162 5.184 169,286 -0.01(-0.22%)
Jan 24, 2006 5.161 5.223 5.161 5.196 116,919 +0.02(+0.30%)
Jan 23, 2006 5.200 5.242 5.158 5.180 117,697 -0.04(-0.81%)
Jan 20, 2006 5.207 5.231 5.188 5.223 109,401 +0.01(+0.15%)
Jan 19, 2006 5.215 5.238 5.169 5.215 120,289 +0.00(+0.07%)
Jan 18, 2006 5.130 5.238 5.111 5.211 196,766 +0.07(+1.27%)
Jan 17, 2006 5.138 5.161 5.107 5.146 171,360 -0.00(-0.07%)
Jan 13, 2006 5.200 5.200 5.134 5.150 138,955 -0.05(-0.96%)
Jan 12, 2006 5.169 5.207 5.138 5.200 105,771 +0.03(+0.60%)
Jan 11, 2006 5.123 5.169 5.120 5.169 117,956 +0.04(+0.75%)
Jan 10, 2006 5.119 5.161 5.096 5.130 123,919 +0.02(+0.45%)
Jan 09, 2006 5.130 5.138 5.105 5.107 142,843 -0.04(-0.75%)
Jan 06, 2006 5.111 5.169 5.111 5.146 107,845 +0.01(+0.23%)
Jan 05, 2006 5.130 5.169 5.099 5.134 131,437 -0.02(-0.37%)
Jan 04, 2006 5.022 5.169 5.022 5.153 167,212 +0.08(+1.52%)
Jan 03, 2006 4.976 5.126 4.970 5.076 290,872 +0.11(+2.25%)
Dec 30, 2005 5.015 5.015 4.961 4.964 225,024 -0.02(-0.31%)
Dec 29, 2005 5.011 5.046 4.968 4.980 264,689 -0.02(-0.46%)
Dec 28, 2005 4.964 5.015 4.918 5.003 308,760 +0.03(+0.70%)
Dec 27, 2005 4.991 5.053 4.957 4.968 261,318 -0.02(-0.39%)
Dec 23, 2005 5.003 5.007 4.941 4.988 181,471 -0.06(-1.22%)
Dec 22, 2005 5.042 5.076 5.030 5.049 136,881 +0.02(+0.38%)
Dec 21, 2005 5.018 5.045 5.018 5.030 100,587 +0.01(+0.23%)
Dec 20, 2005 5.022 5.053 5.018 5.018 232,283 -0.00(-0.08%)
Dec 19, 2005 5.034 5.072 5.022 5.022 263,652 -0.03(-0.61%)
Dec 16, 2005 5.022 5.080 5.015 5.053 266,763 +0.02(+0.38%)
Dec 15, 2005 5.034 5.084 5.015 5.034 185,100 -0.02(-0.30%)
Dec 14, 2005 5.022 5.061 5.022 5.049 176,805 +0.03(+0.61%)
Dec 13, 2005 5.030 5.072 5.015 5.018 235,135 -0.05(-1.06%)
Dec 12, 2005 5.084 5.103 5.034 5.072 192,878 -0.02(-0.30%)
Dec 09, 2005 5.092 5.123 5.088 5.088 116,141 -0.02(-0.30%)
Dec 08, 2005 5.096 5.123 5.084 5.103 128,067 +0.00(+0.00%)
Dec 07, 2005 5.084 5.123 5.072 5.103 105,512 +0.04(+0.76%)
Dec 06, 2005 5.049 5.099 5.038 5.065 180,434 -0.01(-0.15%)
Dec 05, 2005 5.076 5.084 5.026 5.072 237,986 -0.01(-0.15%)
Dec 02, 2005 5.103 5.130 5.080 5.080 93,846 -0.04(-0.83%)
Dec 01, 2005 5.111 5.177 5.092 5.123 245,764 +0.00(+0.08%)
Nov 30, 2005 5.116 5.130 5.096 5.119 141,288 +0.00(+0.08%)
Nov 29, 2005 5.130 5.146 5.069 5.115 180,434 -0.00(-0.08%)
Nov 28, 2005 5.161 5.207 5.072 5.119 289,317 -0.05(-0.97%)
Nov 25, 2005 5.096 5.188 5.088 5.169 84,254 +0.07(+1.36%)
Nov 23, 2005 5.107 5.115 5.053 5.099 162,805 -0.02(-0.45%)
Nov 22, 2005 5.092 5.123 5.053 5.123 201,433 -0.01(-0.15%)
Nov 21, 2005 5.169 5.196 5.034 5.130 289,576 -0.04(-0.82%)
Nov 18, 2005 5.265 5.265 5.128 5.173 194,692 -0.15(-2.83%)
Nov 17, 2005 5.111 5.323 5.065 5.323 260,800 +0.21(+4.15%)
Nov 16, 2005 5.107 5.142 5.096 5.111 176,805 +0.00(+0.08%)
Nov 15, 2005 5.134 5.165 5.088 5.107 195,729 -0.03(-0.60%)
Nov 14, 2005 5.188 5.200 5.107 5.138 174,731 -0.07(-1.41%)
Nov 11, 2005 5.204 5.265 5.150 5.211 116,660 -0.03(-0.59%)
Nov 10, 2005 5.207 5.242 5.163 5.242 97,476 +0.02(+0.30%)
Nov 09, 2005 5.207 5.231 5.207 5.227 269,096 +0.02(+0.30%)
Nov 08, 2005 5.223 5.238 5.207 5.211 116,141 -0.01(-0.22%)
Nov 07, 2005 5.231 5.285 5.207 5.223 148,547 -0.02(-0.44%)
Nov 04, 2005 5.223 5.246 5.211 5.246 123,659 +0.00(+0.00%)
Nov 03, 2005 5.292 5.362 5.227 5.246 95,402 -0.08(-1.52%)
Nov 02, 2005 5.323 5.362 5.311 5.327 56,515 -0.02(-0.29%)
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.