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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2006 4.866 4.897 4.850 4.858 163,269 -0.02(-0.47%)
Aug 30, 2006 4.862 4.916 4.862 4.881 148,237 +0.00(+0.00%)
Aug 29, 2006 4.870 4.897 4.843 4.881 152,384 +0.01(+0.24%)
Aug 28, 2006 4.843 4.897 4.835 4.870 208,621 +0.01(+0.16%)
Aug 25, 2006 4.827 4.862 4.827 4.862 156,790 +0.02(+0.40%)
Aug 24, 2006 4.850 4.866 4.816 4.843 156,271 -0.03(-0.55%)
Aug 23, 2006 4.866 4.870 4.846 4.870 101,848 +0.00(+0.08%)
Aug 22, 2006 4.854 4.870 4.843 4.866 139,426 +0.01(+0.16%)
Aug 21, 2006 4.846 4.870 4.818 4.858 139,944 +0.02(+0.48%)
Aug 18, 2006 4.765 4.850 4.765 4.835 143,832 +0.04(+0.80%)
Aug 17, 2006 4.758 4.816 4.758 4.796 164,564 +0.02(+0.49%)
Aug 16, 2006 4.750 4.804 4.750 4.773 197,477 +0.03(+0.57%)
Aug 15, 2006 4.746 4.786 4.746 4.746 160,936 -0.00(-0.08%)
Aug 14, 2006 4.785 4.785 4.738 4.750 94,592 -0.01(-0.24%)
Aug 11, 2006 4.765 4.816 4.746 4.762 74,896 -0.06(-1.28%)
Aug 10, 2006 4.804 4.823 4.788 4.823 94,851 +0.03(+0.56%)
Aug 09, 2006 4.800 4.819 4.789 4.796 91,741 +0.01(+0.16%)
Aug 08, 2006 4.777 4.808 4.777 4.789 144,350 +0.02(+0.40%)
Aug 07, 2006 4.754 4.827 4.754 4.769 134,243 -0.02(-0.32%)
Aug 04, 2006 4.758 4.804 4.746 4.785 162,491 +0.03(+0.73%)
Aug 03, 2006 4.754 4.785 4.727 4.750 179,595 -0.03(-0.57%)
Aug 02, 2006 4.765 4.781 4.735 4.777 143,573 +0.02(+0.49%)
Aug 01, 2006 4.727 4.769 4.723 4.754 167,415 +0.02(+0.49%)
Jul 31, 2006 4.762 4.762 4.715 4.731 130,096 -0.02(-0.49%)
Jul 28, 2006 4.762 4.785 4.738 4.754 124,136 -0.03(-0.65%)
Jul 27, 2006 4.727 4.804 4.727 4.785 187,888 +0.05(+1.14%)
Jul 26, 2006 4.731 4.742 4.704 4.731 169,747 -0.01(-0.24%)
Jul 25, 2006 4.731 4.762 4.727 4.742 213,545 -0.02(-0.32%)
Jul 24, 2006 4.727 4.785 4.715 4.758 295,180 +0.03(+0.57%)
Jul 21, 2006 4.704 4.731 4.677 4.731 168,452 +0.02(+0.49%)
Jul 20, 2006 4.684 4.708 4.681 4.708 136,057 +0.00(+0.08%)
Jul 19, 2006 4.669 4.704 4.669 4.704 137,353 +0.03(+0.74%)
Jul 18, 2006 4.669 4.688 4.666 4.669 80,079 +0.00(+0.00%)
Jul 17, 2006 4.677 4.684 4.665 4.669 88,890 -0.02(-0.41%)
Jul 14, 2006 4.692 4.696 4.665 4.688 109,105 -0.01(-0.16%)
Jul 13, 2006 4.650 4.696 4.650 4.696 110,141 +0.05(+1.00%)
Jul 12, 2006 4.623 4.657 4.607 4.650 228,058 -0.01(-0.25%)
Jul 11, 2006 4.688 4.704 4.650 4.661 191,257 -0.03(-0.58%)
Jul 10, 2006 4.696 4.704 4.688 4.688 85,262 -0.02(-0.49%)
Jul 07, 2006 4.661 4.715 4.638 4.711 256,565 +0.03(+0.74%)
Jul 06, 2006 4.677 4.692 4.661 4.677 126,987 -0.01(-0.25%)
Jul 05, 2006 4.688 4.711 4.665 4.688 223,911 -0.03(-0.65%)
Jul 03, 2006 4.623 4.719 4.623 4.719 123,358 +0.07(+1.49%)
Jun 30, 2006 4.619 4.665 4.612 4.650 152,643 +0.03(+0.67%)
Jun 29, 2006 4.619 4.630 4.573 4.619 111,696 +0.01(+0.25%)
Jun 28, 2006 4.634 4.650 4.534 4.607 172,598 -0.04(-0.83%)
Jun 27, 2006 4.596 4.650 4.545 4.646 153,421 +0.03(+0.58%)
Jun 26, 2006 4.669 4.669 4.580 4.619 93,555 -0.05(-1.07%)
Jun 23, 2006 4.630 4.669 4.627 4.669 122,322 +0.01(+0.25%)
Jun 22, 2006 4.650 4.677 4.630 4.657 114,288 +0.01(+0.17%)
Jun 21, 2006 4.627 4.692 4.627 4.650 193,590 +0.01(+0.25%)
Jun 20, 2006 4.654 4.677 4.623 4.638 145,387 -0.03(-0.60%)
Jun 19, 2006 4.696 4.696 4.657 4.666 135,798 -0.01(-0.23%)
Jun 16, 2006 4.669 4.708 4.661 4.677 74,637 +0.02(+0.33%)
Jun 15, 2006 4.692 4.704 4.661 4.661 145,905 -0.03(-0.58%)
Jun 14, 2006 4.654 4.704 4.650 4.688 184,519 +0.02(+0.50%)
Jun 13, 2006 4.688 4.708 4.665 4.665 181,669 -0.05(-0.98%)
Jun 12, 2006 4.719 4.746 4.711 4.711 117,657 -0.01(-0.16%)
Jun 09, 2006 4.731 4.771 4.708 4.719 102,885 -0.01(-0.16%)
Jun 08, 2006 4.727 4.749 4.708 4.727 221,579 +0.00(+0.00%)
Jun 07, 2006 4.758 4.762 4.727 4.727 182,705 -0.03(-0.65%)
Jun 06, 2006 4.746 4.796 4.746 4.758 146,942 +0.01(+0.24%)
Jun 05, 2006 4.750 4.765 4.727 4.746 190,739 -0.03(-0.57%)
Jun 02, 2006 4.831 4.850 4.742 4.773 186,074 -0.05(-1.12%)
Jun 01, 2006 4.773 4.850 4.773 4.827 202,660 +0.02(+0.48%)
May 31, 2006 4.823 4.827 4.777 4.804 96,147 -0.01(-0.16%)
May 30, 2006 4.823 4.870 4.785 4.812 133,206 -0.04(-0.87%)
May 26, 2006 4.904 4.904 4.846 4.854 92,000 -0.05(-0.94%)
May 25, 2006 4.819 4.901 4.816 4.901 94,592 +0.06(+1.20%)
May 24, 2006 4.843 4.881 4.792 4.843 162,491 +0.00(+0.00%)
May 23, 2006 4.789 4.881 4.789 4.843 125,950 +0.04(+0.80%)
May 22, 2006 4.762 4.804 4.754 4.804 155,753 +0.03(+0.65%)
May 19, 2006 4.754 4.792 4.754 4.773 71,268 -0.00(-0.08%)
May 18, 2006 4.758 4.789 4.754 4.777 100,812 +0.02(+0.41%)
May 17, 2006 4.827 4.827 4.738 4.758 139,944 -0.05(-1.04%)
May 16, 2006 4.762 4.870 4.762 4.808 254,233 +0.03(+0.56%)
May 15, 2006 4.750 4.796 4.750 4.781 150,570 +0.02(+0.49%)
May 12, 2006 4.804 4.843 4.758 4.758 161,454 -0.06(-1.28%)
May 11, 2006 4.823 4.850 4.804 4.819 148,756 -0.04(-0.79%)
May 10, 2006 4.843 4.881 4.831 4.858 112,992 +0.02(+0.32%)
May 09, 2006 4.843 4.885 4.827 4.843 118,175 +0.01(+0.16%)
May 08, 2006 4.873 4.893 4.827 4.835 179,077 -0.03(-0.56%)
May 05, 2006 4.843 4.862 4.816 4.862 101,071 +0.01(+0.24%)
May 04, 2006 4.881 4.901 4.808 4.850 245,421 -0.03(-0.63%)
May 03, 2006 4.901 4.958 4.881 4.881 109,364 -0.02(-0.32%)
May 02, 2006 5.028 5.028 4.897 4.897 146,164 -0.09(-1.86%)
May 01, 2006 4.928 5.032 4.924 4.989 143,832 +0.05(+0.94%)
Apr 28, 2006 4.962 5.012 4.919 4.943 109,623 +0.00(+0.00%)
Apr 27, 2006 4.939 4.985 4.917 4.943 123,877 -0.03(-0.70%)
Apr 26, 2006 4.885 5.043 4.885 4.978 209,658 +0.05(+1.10%)
Apr 25, 2006 4.901 4.947 4.881 4.924 120,248 +0.02(+0.31%)
Apr 24, 2006 4.889 4.955 4.881 4.908 164,564 -0.00(-0.08%)
Apr 21, 2006 4.931 4.935 4.885 4.912 98,998 -0.00(-0.08%)
Apr 20, 2006 4.885 4.924 4.881 4.916 116,102 -0.00(-0.08%)
Apr 19, 2006 4.893 4.935 4.866 4.920 133,465 -0.00(-0.08%)
Apr 18, 2006 4.765 4.993 4.762 4.924 255,010 +0.10(+2.00%)
Apr 17, 2006 4.920 4.931 4.804 4.827 207,325 -0.11(-2.27%)
Apr 13, 2006 5.024 5.012 4.850 4.939 215,100 -0.08(-1.69%)
Apr 12, 2006 4.978 5.032 4.958 5.024 245,680 +0.05(+0.93%)
Apr 11, 2006 4.978 5.036 4.962 4.978 83,966 -0.02(-0.39%)
Apr 10, 2006 4.993 5.055 4.978 4.997 93,814 -0.02(-0.31%)
Apr 07, 2006 5.032 5.063 5.012 5.012 200,587 -0.04(-0.76%)
Apr 06, 2006 5.016 5.082 5.016 5.051 80,857 +0.02(+0.46%)
Apr 05, 2006 5.020 5.082 5.020 5.028 73,082 -0.03(-0.61%)
Apr 04, 2006 5.090 5.090 5.032 5.059 130,874 +0.00(+0.08%)
Apr 03, 2006 5.001 5.074 4.997 5.055 216,396 +0.07(+1.31%)
Mar 31, 2006 5.036 5.074 4.989 4.989 205,252 -0.03(-0.54%)
Mar 30, 2006 5.086 5.090 5.009 5.016 170,266 -0.06(-1.14%)
Mar 29, 2006 5.078 5.093 5.055 5.074 131,651 -0.02(-0.38%)
Mar 28, 2006 5.132 5.144 5.074 5.093 117,916 -0.05(-0.90%)
Mar 27, 2006 5.093 5.171 5.093 5.140 90,964 +0.02(+0.38%)
Mar 24, 2006 5.097 5.171 5.097 5.120 136,834 +0.00(+0.08%)
Mar 23, 2006 5.086 5.136 5.086 5.117 139,426 +0.02(+0.30%)
Mar 22, 2006 5.078 5.124 5.078 5.101 90,705 +0.02(+0.46%)
Mar 21, 2006 5.082 5.128 5.074 5.078 150,570 -0.03(-0.60%)
Mar 20, 2006 5.144 5.181 5.093 5.109 114,806 -0.05(-1.05%)
Mar 17, 2006 5.113 5.171 5.101 5.163 132,429 +0.02(+0.45%)
Mar 16, 2006 5.063 5.163 5.061 5.140 128,282 +0.06(+1.22%)
Mar 15, 2006 5.063 5.078 5.055 5.078 120,767 -0.01(-0.15%)
Mar 14, 2006 5.082 5.093 5.063 5.086 135,020 -0.00(-0.08%)
Mar 13, 2006 5.078 5.132 5.078 5.090 161,195 -0.02(-0.38%)
Mar 10, 2006 5.086 5.113 5.063 5.109 94,074 +0.05(+0.91%)
Mar 09, 2006 5.055 5.117 5.037 5.063 124,395 -0.00(-0.08%)
Mar 08, 2006 5.086 5.129 5.020 5.066 194,627 -0.05(-0.91%)
Mar 07, 2006 5.163 5.167 5.113 5.113 135,539 -0.06(-1.19%)
Mar 06, 2006 5.209 5.225 5.159 5.174 122,840 -0.03(-0.67%)
Mar 03, 2006 5.221 5.231 5.201 5.209 157,049 -0.02(-0.37%)
Mar 02, 2006 5.209 5.236 5.205 5.228 99,775 +0.01(+0.22%)
Mar 01, 2006 5.194 5.232 5.191 5.217 142,536 +0.01(+0.22%)
Feb 28, 2006 5.198 5.225 5.190 5.205 143,832 +0.01(+0.15%)
Feb 27, 2006 5.209 5.248 5.194 5.198 151,866 -0.03(-0.59%)
Feb 24, 2006 5.209 5.248 5.194 5.228 110,400 +0.02(+0.37%)
Feb 23, 2006 5.236 5.248 5.192 5.209 82,152 -0.03(-0.52%)
Feb 22, 2006 5.178 5.248 5.174 5.236 113,251 +0.03(+0.52%)
Feb 21, 2006 5.155 5.209 5.155 5.209 262,007 +0.03(+0.67%)
Feb 17, 2006 5.228 5.236 5.174 5.174 119,989 -0.04(-0.74%)
Feb 16, 2006 5.194 5.221 5.178 5.213 90,445 +0.02(+0.30%)
Feb 15, 2006 5.190 5.221 5.182 5.198 134,502 -0.01(-0.15%)
Feb 14, 2006 5.209 5.221 5.171 5.205 120,248 -0.03(-0.52%)
Feb 13, 2006 5.136 5.236 5.134 5.232 138,649 +0.03(+0.52%)
Feb 10, 2006 5.171 5.248 5.155 5.205 105,736 +0.05(+1.05%)
Feb 09, 2006 5.159 5.221 5.147 5.151 220,024 -0.02(-0.30%)
Feb 08, 2006 5.117 5.201 5.117 5.167 151,606 +0.04(+0.75%)
Feb 07, 2006 5.163 5.163 5.128 5.128 138,649 -0.03(-0.61%)
Feb 06, 2006 5.151 5.217 5.097 5.160 128,282 -0.00(-0.06%)
Feb 03, 2006 5.178 5.190 5.132 5.163 145,646 -0.03(-0.67%)
Feb 02, 2006 5.171 5.213 5.159 5.198 168,452 +0.02(+0.45%)
Feb 01, 2006 5.167 5.213 5.159 5.174 193,331 +0.00(+0.07%)
Jan 31, 2006 5.186 5.205 5.171 5.171 67,899 +0.00(+0.07%)
Jan 30, 2006 5.186 5.205 5.151 5.167 150,829 +0.02(+0.37%)
Jan 27, 2006 5.174 5.240 5.147 5.147 134,502 -0.02(-0.37%)
Jan 26, 2006 5.198 5.232 5.163 5.167 149,274 -0.02(-0.37%)
Jan 25, 2006 5.228 5.228 5.164 5.186 169,229 -0.01(-0.22%)
Jan 24, 2006 5.163 5.225 5.163 5.198 116,879 +0.02(+0.30%)
Jan 23, 2006 5.201 5.244 5.160 5.182 117,657 -0.04(-0.81%)
Jan 20, 2006 5.209 5.232 5.190 5.225 109,364 +0.01(+0.15%)
Jan 19, 2006 5.217 5.240 5.171 5.217 120,248 +0.00(+0.07%)
Jan 18, 2006 5.132 5.240 5.113 5.213 196,700 +0.07(+1.27%)
Jan 17, 2006 5.140 5.163 5.109 5.147 171,302 -0.00(-0.07%)
Jan 13, 2006 5.201 5.201 5.136 5.151 138,908 -0.05(-0.96%)
Jan 12, 2006 5.171 5.209 5.140 5.201 105,736 +0.03(+0.60%)
Jan 11, 2006 5.124 5.171 5.122 5.171 117,916 +0.04(+0.75%)
Jan 10, 2006 5.120 5.163 5.098 5.132 123,877 +0.02(+0.45%)
Jan 09, 2006 5.132 5.140 5.107 5.109 142,795 -0.04(-0.75%)
Jan 06, 2006 5.113 5.171 5.113 5.147 107,809 +0.01(+0.23%)
Jan 05, 2006 5.132 5.171 5.101 5.136 131,392 -0.02(-0.37%)
Jan 04, 2006 5.024 5.171 5.024 5.155 167,156 +0.08(+1.52%)
Jan 03, 2006 4.978 5.128 4.971 5.078 290,774 +0.11(+2.25%)
Dec 30, 2005 5.016 5.016 4.962 4.966 224,948 -0.02(-0.31%)
Dec 29, 2005 5.012 5.047 4.970 4.982 264,599 -0.02(-0.46%)
Dec 28, 2005 4.966 5.016 4.920 5.005 308,656 +0.03(+0.70%)
Dec 27, 2005 4.993 5.055 4.958 4.970 261,230 -0.02(-0.39%)
Dec 23, 2005 5.005 5.009 4.943 4.989 181,410 -0.06(-1.22%)
Dec 22, 2005 5.043 5.078 5.032 5.051 136,834 +0.02(+0.38%)
Dec 21, 2005 5.020 5.047 5.020 5.032 100,552 +0.01(+0.23%)
Dec 20, 2005 5.024 5.055 5.020 5.020 232,204 -0.00(-0.08%)
Dec 19, 2005 5.036 5.074 5.024 5.024 263,562 -0.03(-0.61%)
Dec 16, 2005 5.024 5.082 5.016 5.055 266,672 +0.02(+0.38%)
Dec 15, 2005 5.036 5.086 5.016 5.036 185,038 -0.02(-0.30%)
Dec 14, 2005 5.024 5.063 5.024 5.051 176,745 +0.03(+0.61%)
Dec 13, 2005 5.032 5.074 5.016 5.020 235,055 -0.05(-1.06%)
Dec 12, 2005 5.086 5.105 5.036 5.074 192,812 -0.02(-0.30%)
Dec 09, 2005 5.093 5.124 5.090 5.090 116,102 -0.02(-0.30%)
Dec 08, 2005 5.097 5.124 5.086 5.105 128,023 +0.00(+0.00%)
Dec 07, 2005 5.086 5.124 5.074 5.105 105,476 +0.04(+0.76%)
Dec 06, 2005 5.051 5.101 5.039 5.066 180,373 -0.01(-0.15%)
Dec 05, 2005 5.078 5.086 5.028 5.074 237,906 -0.01(-0.15%)
Dec 02, 2005 5.105 5.132 5.082 5.082 93,814 -0.04(-0.83%)
Dec 01, 2005 5.113 5.178 5.093 5.124 245,680 +0.00(+0.08%)
Nov 30, 2005 5.118 5.132 5.097 5.120 141,240 +0.00(+0.08%)
Nov 29, 2005 5.132 5.147 5.070 5.117 180,373 -0.00(-0.08%)
Nov 28, 2005 5.163 5.209 5.074 5.120 289,219 -0.05(-0.97%)
Nov 25, 2005 5.097 5.190 5.090 5.171 84,226 +0.07(+1.36%)
Nov 23, 2005 5.109 5.117 5.055 5.101 162,750 -0.02(-0.45%)
Nov 22, 2005 5.093 5.124 5.055 5.124 201,365 -0.01(-0.15%)
Nov 21, 2005 5.171 5.198 5.036 5.132 289,478 -0.04(-0.82%)
Nov 18, 2005 5.267 5.267 5.130 5.174 194,627 -0.15(-2.83%)
Nov 17, 2005 5.113 5.325 5.066 5.325 260,712 +0.21(+4.15%)
Nov 16, 2005 5.109 5.144 5.097 5.113 176,745 +0.00(+0.08%)
Nov 15, 2005 5.136 5.167 5.090 5.109 195,663 -0.03(-0.60%)
Nov 14, 2005 5.190 5.201 5.109 5.140 174,671 -0.07(-1.41%)
Nov 11, 2005 5.205 5.267 5.151 5.213 116,620 -0.03(-0.59%)
Nov 10, 2005 5.209 5.244 5.165 5.244 97,443 +0.02(+0.30%)
Nov 09, 2005 5.209 5.232 5.209 5.228 269,005 +0.02(+0.30%)
Nov 08, 2005 5.225 5.240 5.209 5.213 116,102 -0.01(-0.22%)
Nov 07, 2005 5.232 5.286 5.209 5.225 148,497 -0.02(-0.44%)
Nov 04, 2005 5.225 5.248 5.213 5.248 123,617 +0.00(+0.00%)
Nov 03, 2005 5.294 5.364 5.228 5.248 95,369 -0.08(-1.52%)
Nov 02, 2005 5.325 5.364 5.312 5.329 56,496 -0.02(-0.29%)
Nov 01, 2005 5.298 5.364 5.288 5.344 136,057 +0.06(+1.17%)
Oct 31, 2005 5.228 5.283 5.228 5.283 107,031 +0.04(+0.81%)
Oct 28, 2005 5.209 5.252 5.205 5.240 209,917 +0.02(+0.30%)
Oct 27, 2005 5.225 5.267 5.217 5.225 195,404 -0.00(-0.07%)
Oct 26, 2005 5.267 5.283 5.209 5.228 171,821 -0.03(-0.66%)
Oct 25, 2005 5.275 5.325 5.225 5.263 146,423 -0.04(-0.73%)
Oct 24, 2005 5.267 5.306 5.244 5.302 130,615 +0.02(+0.29%)
Oct 21, 2005 5.248 5.286 5.225 5.286 138,908 +0.00(+0.00%)
Oct 20, 2005 5.232 5.286 5.228 5.286 97,443 +0.03(+0.51%)
Oct 19, 2005 5.248 5.294 5.228 5.259 99,257 -0.03(-0.51%)
Oct 18, 2005 5.217 5.286 5.209 5.286 257,343 +0.03(+0.66%)
Oct 17, 2005 5.325 5.340 5.209 5.252 240,757 -0.11(-2.09%)
Oct 14, 2005 5.310 5.402 5.302 5.364 133,984 +0.05(+0.94%)
Oct 13, 2005 5.375 5.375 5.306 5.313 147,460 -0.05(-0.86%)
Oct 12, 2005 5.402 5.406 5.333 5.360 338,977 -0.05(-0.93%)
Oct 11, 2005 5.421 5.421 5.402 5.410 177,004 -0.01(-0.21%)
Oct 10, 2005 5.410 5.433 5.402 5.421 164,823 +0.00(+0.00%)
Oct 07, 2005 5.421 5.456 5.414 5.421 88,631 -0.04(-0.71%)
Oct 06, 2005 5.487 5.487 5.414 5.460 157,826 -0.01(-0.21%)
Oct 05, 2005 5.491 5.541 5.468 5.472 150,051 -0.05(-0.84%)
Oct 04, 2005 5.580 5.583 5.495 5.518 154,975 -0.06(-1.04%)
Oct 03, 2005 5.491 5.587 5.487 5.576 185,297 +0.07(+1.19%)
Sep 30, 2005 5.518 5.537 5.468 5.510 140,463 +0.02(+0.42%)
Sep 29, 2005 5.522 5.531 5.441 5.487 135,020 +0.00(+0.07%)
Sep 28, 2005 5.414 5.510 5.414 5.483 158,345 +0.07(+1.21%)
Sep 27, 2005 5.468 5.478 5.402 5.418 286,627 -0.02(-0.35%)
Sep 26, 2005 5.429 5.437 5.387 5.437 345,456 +0.00(+0.00%)
Sep 23, 2005 5.437 5.445 5.406 5.437 177,263 -0.07(-1.19%)
Sep 22, 2005 5.537 5.556 5.464 5.502 149,274 -0.05(-0.97%)
Sep 21, 2005 5.553 5.560 5.522 5.556 169,229 +0.00(+0.00%)
Sep 20, 2005 5.518 5.560 5.502 5.556 144,609 +0.04(+0.70%)
Sep 19, 2005 5.526 5.556 5.506 5.518 100,034 +0.02(+0.27%)
Sep 16, 2005 5.510 5.533 5.468 5.503 67,640 -0.02(-0.41%)
Sep 15, 2005 5.556 5.564 5.506 5.526 101,071 -0.04(-0.69%)
Sep 14, 2005 5.518 5.576 5.518 5.564 100,812 +0.03(+0.49%)
Sep 13, 2005 5.587 5.603 5.522 5.537 214,063 -0.12(-2.18%)
Sep 12, 2005 5.665 5.672 5.626 5.661 136,575 +0.01(+0.14%)
Sep 09, 2005 5.657 5.665 5.622 5.653 119,989 +0.00(+0.00%)
Sep 08, 2005 5.626 5.653 5.611 5.653 152,902 +0.02(+0.41%)
Sep 07, 2005 5.634 5.649 5.549 5.630 292,070 -0.00(-0.07%)
Sep 06, 2005 5.645 5.657 5.587 5.634 202,920 -0.02(-0.34%)
Sep 02, 2005 5.603 5.653 5.595 5.653 116,361 +0.06(+1.03%)
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.