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

BlackRock Core Bond Trust (NY: BHK )

10.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 30, 2009 4.613 4.633 4.528 4.586 197,092 -0.03(-0.59%)
Oct 29, 2009 4.605 4.644 4.605 4.613 213,840 +0.04(+0.85%)
Oct 28, 2009 4.629 4.695 4.547 4.574 329,522 -0.09(-1.92%)
Oct 27, 2009 4.644 4.664 4.644 4.664 143,270 +0.03(+0.76%)
Oct 26, 2009 4.737 4.737 4.625 4.629 333,487 -0.11(-2.30%)
Oct 23, 2009 4.695 4.737 4.683 4.737 188,866 +0.03(+0.74%)
Oct 22, 2009 4.710 4.745 4.699 4.702 163,096 +0.02(+0.41%)
Oct 21, 2009 4.734 4.734 4.683 4.683 121,026 -0.04(-0.90%)
Oct 20, 2009 4.722 4.734 4.721 4.726 129,326 -0.01(-0.25%)
Oct 19, 2009 4.726 4.737 4.668 4.737 205,894 +0.04(+0.91%)
Oct 16, 2009 4.726 4.726 4.671 4.695 146,322 -0.03(-0.74%)
Oct 15, 2009 4.737 4.737 4.671 4.730 175,527 -0.01(-0.25%)
Oct 14, 2009 4.761 4.761 4.710 4.741 172,035 +0.02(+0.33%)
Oct 13, 2009 4.780 4.783 4.718 4.726 191,989 -0.10(-2.17%)
Oct 12, 2009 4.782 4.831 4.776 4.831 146,242 +0.01(+0.16%)
Oct 09, 2009 4.846 4.860 4.800 4.823 141,955 -0.05(-0.96%)
Oct 08, 2009 4.870 4.870 4.831 4.870 214,594 +0.03(+0.56%)
Oct 07, 2009 4.839 4.854 4.831 4.842 121,391 -0.01(-0.24%)
Oct 06, 2009 4.866 4.870 4.835 4.854 136,482 +0.01(+0.22%)
Oct 05, 2009 4.866 4.866 4.835 4.843 89,968 -0.01(-0.14%)
Oct 02, 2009 4.839 4.862 4.836 4.850 140,525 +0.01(+0.24%)
Oct 01, 2009 4.854 4.858 4.827 4.839 225,658 -0.02(-0.32%)
Sep 30, 2009 4.839 4.854 4.808 4.854 262,503 +0.02(+0.32%)
Sep 29, 2009 4.835 4.839 4.811 4.839 223,098 +0.02(+0.48%)
Sep 28, 2009 4.858 4.873 4.811 4.815 208,210 -0.04(-0.88%)
Sep 25, 2009 4.839 4.866 4.819 4.858 161,346 +0.04(+0.80%)
Sep 24, 2009 4.850 4.862 4.811 4.819 164,112 -0.01(-0.11%)
Sep 23, 2009 4.819 4.858 4.792 4.825 283,731 -0.03(-0.53%)
Sep 22, 2009 4.866 4.873 4.807 4.850 172,228 +0.01(+0.24%)
Sep 21, 2009 4.831 4.839 4.811 4.839 176,293 +0.02(+0.40%)
Sep 18, 2009 4.858 4.858 4.768 4.819 248,219 -0.02(-0.40%)
Sep 17, 2009 4.811 4.839 4.792 4.839 145,887 +0.06(+1.26%)
Sep 16, 2009 4.788 4.827 4.757 4.778 192,123 +0.01(+0.12%)
Sep 15, 2009 4.749 4.772 4.741 4.772 189,686 +0.02(+0.33%)
Sep 14, 2009 4.769 4.772 4.726 4.757 152,155 +0.02(+0.41%)
Sep 11, 2009 4.765 4.784 4.702 4.737 150,881 -0.00(-0.08%)
Sep 10, 2009 4.749 4.769 4.718 4.741 102,080 +0.02(+0.41%)
Sep 09, 2009 4.734 4.734 4.718 4.722 112,372 -0.01(-0.25%)
Sep 08, 2009 4.726 4.753 4.722 4.734 118,097 +0.00(+0.00%)
Sep 04, 2009 4.741 4.741 4.702 4.734 105,358 +0.03(+0.58%)
Sep 03, 2009 4.664 4.718 4.660 4.706 142,143 +0.02(+0.33%)
Sep 02, 2009 4.679 4.702 4.652 4.691 173,957 -0.00(-0.08%)
Sep 01, 2009 4.683 4.702 4.667 4.695 240,464 +0.04(+0.83%)
Aug 31, 2009 4.590 4.691 4.590 4.656 321,128 +0.08(+1.70%)
Aug 28, 2009 4.594 4.598 4.555 4.578 223,873 -0.02(-0.34%)
Aug 27, 2009 4.625 4.644 4.570 4.594 266,120 -0.05(-1.01%)
Aug 26, 2009 4.613 4.683 4.613 4.640 175,259 +0.00(+0.08%)
Aug 25, 2009 4.664 4.664 4.609 4.636 150,683 -0.02(-0.50%)
Aug 24, 2009 4.656 4.660 4.605 4.660 176,913 +0.00(+0.00%)
Aug 21, 2009 4.656 4.660 4.621 4.660 157,108 -0.00(-0.08%)
Aug 20, 2009 4.621 4.664 4.598 4.664 251,984 +0.05(+1.10%)
Aug 19, 2009 4.586 4.629 4.560 4.613 187,453 +0.03(+0.59%)
Aug 18, 2009 4.555 4.586 4.537 4.586 143,291 +0.07(+1.55%)
Aug 17, 2009 4.563 4.563 4.489 4.516 175,454 -0.05(-1.02%)
Aug 14, 2009 4.555 4.621 4.551 4.563 212,824 -0.02(-0.51%)
Aug 13, 2009 4.586 4.590 4.531 4.586 164,624 -0.02(-0.42%)
Aug 12, 2009 4.609 4.633 4.571 4.605 222,501 -0.05(-1.17%)
Aug 11, 2009 4.640 4.660 4.605 4.660 165,602 +0.01(+0.17%)
Aug 10, 2009 4.574 4.652 4.566 4.652 156,187 +0.09(+2.05%)
Aug 07, 2009 4.586 4.605 4.547 4.559 106,873 -0.03(-0.59%)
Aug 06, 2009 4.617 4.621 4.555 4.586 112,246 +0.00(+0.00%)
Aug 05, 2009 4.566 4.675 4.547 4.586 144,631 -0.02(-0.34%)
Aug 04, 2009 4.601 4.601 4.531 4.601 182,476 +0.04(+0.94%)
Aug 03, 2009 4.594 4.594 4.539 4.559 126,473 -0.02(-0.34%)
Jul 31, 2009 4.566 4.601 4.524 4.574 252,864 +0.04(+0.86%)
Jul 30, 2009 4.555 4.555 4.504 4.535 171,119 +0.02(+0.43%)
Jul 29, 2009 4.497 4.566 4.497 4.516 180,840 +0.02(+0.35%)
Jul 28, 2009 4.469 4.524 4.469 4.500 190,173 +0.03(+0.78%)
Jul 27, 2009 4.447 4.469 4.442 4.465 156,910 +0.01(+0.17%)
Jul 24, 2009 4.430 4.458 4.419 4.458 1,188 +0.04(+0.97%)
Jul 23, 2009 4.427 4.454 4.403 4.415 183,251 -0.02(-0.44%)
Jul 22, 2009 4.442 4.462 4.427 4.434 109,840 +0.00(+0.00%)
Jul 21, 2009 4.415 4.462 4.403 4.434 234,873 +0.02(+0.44%)
Jul 20, 2009 4.364 4.415 4.364 4.415 157,162 +0.04(+0.93%)
Jul 17, 2009 4.357 4.384 4.353 4.374 134,249 +0.01(+0.22%)
Jul 16, 2009 4.364 4.388 4.353 4.364 116,716 -0.01(-0.18%)
Jul 15, 2009 4.349 4.376 4.338 4.372 137,743 -0.01(-0.18%)
Jul 14, 2009 4.353 4.380 4.326 4.380 170,789 +0.01(+0.18%)
Jul 13, 2009 4.333 4.372 4.326 4.372 121,903 +0.01(+0.27%)
Jul 10, 2009 4.283 4.384 4.283 4.360 167,069 +0.03(+0.72%)
Jul 09, 2009 4.302 4.337 4.283 4.329 149,911 +0.02(+0.36%)
Jul 08, 2009 4.283 4.314 4.259 4.314 144,798 +0.04(+1.00%)
Jul 07, 2009 4.252 4.318 4.252 4.271 135,674 -0.00(-0.09%)
Jul 06, 2009 4.221 4.291 4.221 4.275 152,842 -0.02(-0.45%)
Jul 02, 2009 4.236 4.298 4.236 4.294 117,701 +0.00(+0.09%)
Jul 01, 2009 4.275 4.298 4.252 4.291 225,041 +0.02(+0.55%)
Jun 30, 2009 4.283 4.310 4.267 4.267 189,625 -0.02(-0.54%)
Jun 29, 2009 4.322 4.329 4.291 4.291 106,130 -0.03(-0.81%)
Jun 26, 2009 4.329 4.329 4.294 4.326 190,847 -0.01(-0.18%)
Jun 25, 2009 4.344 4.384 4.302 4.333 201,463 +0.00(+0.00%)
Jun 24, 2009 4.349 4.349 4.291 4.333 132,445 +0.02(+0.36%)
Jun 23, 2009 4.228 4.333 4.228 4.318 162,501 +0.07(+1.74%)
Jun 22, 2009 4.217 4.271 4.217 4.244 130,561 +0.02(+0.37%)
Jun 19, 2009 4.209 4.236 4.170 4.228 182,520 +0.03(+0.65%)
Jun 18, 2009 4.240 4.240 4.170 4.201 131,323 -0.03(-0.83%)
Jun 17, 2009 4.213 4.240 4.197 4.236 148,411 +0.00(+0.00%)
Jun 16, 2009 4.182 4.240 4.170 4.236 165,051 +0.05(+1.11%)
Jun 15, 2009 4.213 4.213 4.182 4.189 133,016 -0.03(-0.65%)
Jun 12, 2009 4.174 4.217 4.166 4.217 140,692 +0.05(+1.12%)
Jun 11, 2009 4.275 4.275 4.120 4.170 202,724 -0.08(-1.92%)
Jun 10, 2009 4.217 4.271 4.209 4.252 147,251 +0.03(+0.83%)
Jun 09, 2009 4.182 4.224 4.156 4.217 66,540 +0.06(+1.40%)
Jun 08, 2009 4.158 4.228 4.158 4.158 215,780 -0.05(-1.11%)
Jun 05, 2009 4.294 4.298 4.197 4.205 199,366 -0.08(-1.81%)
Jun 04, 2009 4.236 4.283 4.236 4.283 136,845 +0.03(+0.82%)
Jun 03, 2009 4.228 4.264 4.228 4.248 214,391 +0.01(+0.18%)
Jun 02, 2009 4.189 4.244 4.178 4.240 202,150 +0.08(+1.96%)
Jun 01, 2009 4.158 4.193 4.127 4.158 220,512 +0.03(+0.85%)
May 29, 2009 4.178 4.178 4.119 4.123 307,532 -0.02(-0.49%)
May 28, 2009 4.189 4.189 4.139 4.144 146,540 -0.02(-0.53%)
May 27, 2009 4.166 4.182 4.147 4.166 224,884 -0.01(-0.19%)
May 26, 2009 4.116 4.174 4.104 4.174 293,285 +0.07(+1.80%)
May 22, 2009 4.100 4.108 4.073 4.100 214,797 +0.02(+0.48%)
May 21, 2009 4.073 4.081 4.050 4.081 208,401 +0.00(+0.10%)
May 20, 2009 4.030 4.077 4.030 4.077 207,757 +0.03(+0.87%)
May 19, 2009 4.069 4.069 4.003 4.042 209,659 -0.02(-0.38%)
May 18, 2009 4.120 4.131 4.038 4.057 275,602 -0.03(-0.67%)
May 15, 2009 4.112 4.139 4.073 4.085 139,768 -0.05(-1.31%)
May 14, 2009 4.104 4.151 4.077 4.139 91,190 +0.04(+0.95%)
May 13, 2009 4.112 4.151 4.042 4.100 275,626 -0.04(-0.85%)
May 12, 2009 4.100 4.155 4.100 4.135 160,770 +0.04(+1.05%)
May 11, 2009 4.112 4.158 4.092 4.092 136,333 -0.03(-0.75%)
May 08, 2009 4.155 4.166 4.123 4.123 200,491 -0.03(-0.75%)
May 07, 2009 4.143 4.170 4.143 4.155 169,879 -0.00(-0.09%)
May 06, 2009 4.166 4.166 4.113 4.158 159,874 +0.02(+0.56%)
May 05, 2009 4.073 4.135 4.073 4.135 92,269 +0.06(+1.37%)
May 04, 2009 4.057 4.116 4.057 4.079 137,987 +0.03(+0.73%)
May 01, 2009 4.061 4.081 4.018 4.050 223,193 +0.02(+0.48%)
Apr 30, 2009 4.073 4.088 4.030 4.030 192,591 -0.01(-0.19%)
Apr 29, 2009 4.065 4.081 4.011 4.038 236,581 +0.01(+0.29%)
Apr 28, 2009 3.960 4.034 3.921 4.026 248,564 +0.02(+0.48%)
Apr 27, 2009 3.984 4.046 3.984 4.007 203,540 -0.03(-0.67%)
Apr 24, 2009 4.050 4.061 3.980 4.034 235,611 -0.01(-0.19%)
Apr 23, 2009 4.003 4.042 3.972 4.042 162,882 +0.02(+0.58%)
Apr 22, 2009 3.999 4.018 3.949 4.018 202,971 +0.02(+0.49%)
Apr 21, 2009 3.910 4.003 3.910 3.999 268,462 +0.09(+2.18%)
Apr 20, 2009 3.937 4.009 3.910 3.914 324,563 -0.04(-0.98%)
Apr 17, 2009 3.956 3.980 3.925 3.952 231,973 +0.03(+0.69%)
Apr 16, 2009 3.914 3.937 3.906 3.925 289,500 +0.02(+0.50%)
Apr 15, 2009 3.898 3.991 3.886 3.906 271,269 -0.03(-0.69%)
Apr 14, 2009 3.933 4.127 3.921 3.933 337,776 -0.00(-0.10%)
Apr 13, 2009 3.933 3.991 3.886 3.937 233,257 +0.01(+0.20%)
Apr 09, 2009 3.968 4.050 3.917 3.929 200,205 -0.03(-0.79%)
Apr 08, 2009 3.871 3.996 3.847 3.960 222,138 +0.09(+2.21%)
Apr 07, 2009 3.875 3.945 3.859 3.875 217,661 -0.08(-2.06%)
Apr 06, 2009 3.886 3.956 3.844 3.956 269,455 +0.01(+0.30%)
Apr 03, 2009 4.007 4.022 3.894 3.945 333,919 -0.09(-2.31%)
Apr 02, 2009 4.100 4.139 4.034 4.038 197,473 -0.04(-1.05%)
Apr 01, 2009 3.925 4.112 3.925 4.081 179,196 +0.08(+1.94%)
Mar 31, 2009 3.984 4.069 3.968 4.003 408,097 +0.00(+0.00%)
Mar 30, 2009 4.061 4.092 3.917 4.003 843,531 -0.35(-8.04%)
Mar 26, 2009 4.294 4.372 4.294 4.353 177,135 +0.05(+1.08%)
Mar 25, 2009 4.236 4.314 4.224 4.306 247,417 +0.11(+2.59%)
Mar 24, 2009 4.174 4.267 4.139 4.197 293,666 +0.02(+0.56%)
Mar 23, 2009 4.143 4.189 4.143 4.174 214,038 +0.14(+3.57%)
Mar 20, 2009 4.034 4.079 4.007 4.030 184,713 -0.05(-1.33%)
Mar 19, 2009 4.123 4.236 4.061 4.085 305,085 -0.04(-0.94%)
Mar 18, 2009 4.081 4.182 4.046 4.123 319,950 +0.05(+1.24%)
Mar 17, 2009 4.088 4.119 3.956 4.073 296,069 -0.02(-0.38%)
Mar 16, 2009 4.135 4.166 4.085 4.088 182,798 -0.04(-1.03%)
Mar 13, 2009 4.131 4.131 4.081 4.131 0 +0.00(+0.00%)
Mar 12, 2009 4.104 4.151 4.052 4.131 603,661 +0.00(+0.00%)
Mar 11, 2009 4.042 4.232 3.945 4.131 209,800 +0.13(+3.30%)
Mar 10, 2009 3.867 4.003 3.867 3.999 200,650 +0.13(+3.31%)
Mar 09, 2009 3.886 3.945 3.859 3.871 270,683 -0.08(-2.06%)
Mar 06, 2009 3.987 4.053 3.910 3.952 0 -0.02(-0.59%)
Mar 05, 2009 4.030 4.039 3.964 3.976 117,560 -0.10(-2.57%)
Mar 04, 2009 4.155 4.155 4.024 4.081 296,020 -0.02(-0.47%)
Mar 02, 2009 4.081 4.151 3.941 4.100 287,647 -0.04(-0.94%)
Feb 27, 2009 4.201 4.217 4.104 4.139 0 -0.06(-1.48%)
Feb 26, 2009 4.189 4.232 4.088 4.201 297,713 +0.05(+1.22%)
Feb 25, 2009 4.120 4.294 4.081 4.151 356,465 -0.05(-1.11%)
Feb 24, 2009 3.984 4.329 3.886 4.197 366,865 +0.24(+5.99%)
Feb 23, 2009 4.244 4.244 3.929 3.960 458,368 -0.28(-6.51%)
Feb 20, 2009 4.294 4.306 4.131 4.236 421,389 -0.05(-1.27%)
Feb 19, 2009 4.310 4.337 4.283 4.291 183,928 -0.04(-0.99%)
Feb 18, 2009 4.283 4.333 4.217 4.333 177,660 +0.03(+0.63%)
Feb 17, 2009 4.360 4.403 4.217 4.306 199,307 -0.10(-2.38%)
Feb 13, 2009 4.407 4.423 4.361 4.411 210,405 +0.02(+0.35%)
Feb 12, 2009 4.419 4.419 4.368 4.395 324,509 -0.03(-0.57%)
Feb 11, 2009 4.407 4.423 4.333 4.421 240,917 +0.01(+0.31%)
Feb 10, 2009 4.333 4.407 4.310 4.407 215,214 +0.01(+0.27%)
Feb 09, 2009 4.403 4.411 4.333 4.395 316,358 +0.07(+1.62%)
Feb 06, 2009 4.427 4.427 4.322 4.326 184,841 -0.10(-2.37%)
Feb 05, 2009 4.376 4.430 4.263 4.430 384,123 +0.05(+1.24%)
Feb 04, 2009 4.357 4.376 4.279 4.376 254,264 +0.02(+0.36%)
Feb 03, 2009 4.353 4.384 4.275 4.360 200,421 -0.02(-0.36%)
Feb 02, 2009 4.368 4.388 4.306 4.376 244,406 +0.00(+0.00%)
Jan 30, 2009 4.403 4.403 4.213 4.376 0 -0.03(-0.71%)
Jan 29, 2009 4.434 4.434 4.360 4.407 284,809 -0.03(-0.79%)
Jan 28, 2009 4.384 4.442 4.337 4.442 442,618 +0.07(+1.60%)
Jan 27, 2009 4.423 4.430 4.318 4.372 203,697 -0.05(-1.14%)
Jan 26, 2009 4.287 4.423 4.287 4.423 152,595 +0.09(+2.06%)
Jan 23, 2009 4.291 4.333 4.236 4.333 230,064 +0.04(+1.00%)
Jan 22, 2009 4.275 4.337 4.252 4.291 213,488 -0.02(-0.54%)
Jan 21, 2009 4.403 4.403 4.217 4.314 217,669 -0.08(-1.77%)
Jan 20, 2009 4.430 4.446 4.357 4.392 299,676 -0.04(-0.88%)
Jan 16, 2009 4.298 4.450 4.294 4.430 234,685 +0.08(+1.79%)
Jan 15, 2009 4.244 4.392 4.155 4.353 298,717 +0.06(+1.36%)
Jan 14, 2009 4.201 4.388 4.201 4.294 255,228 -0.05(-1.07%)
Jan 13, 2009 4.201 4.349 4.201 4.341 178,498 +0.03(+0.63%)
Jan 12, 2009 4.201 4.349 4.146 4.314 220,816 +0.06(+1.37%)
Jan 09, 2009 4.450 4.450 4.247 4.256 327,741 -0.07(-1.62%)
Jan 08, 2009 4.337 4.442 4.287 4.326 176,407 -0.01(-0.27%)
Jan 07, 2009 4.182 4.380 4.182 4.337 325,865 +0.15(+3.62%)
Jan 06, 2009 4.450 4.450 4.151 4.186 732,270 -0.21(-4.86%)
Jan 05, 2009 4.497 4.497 4.341 4.399 217,494 +0.01(+0.13%)
Jan 02, 2009 4.372 4.450 4.256 4.393 0 +0.14(+3.24%)
Jan 01, 2009 4.057 4.388 4.057 4.256 0 +0.00(+0.00%)
Dec 31, 2008 4.057 4.388 4.057 4.256 410,343 +0.17(+4.19%)
Dec 30, 2008 4.236 4.294 4.081 4.085 224,562 -0.19(-4.37%)
Dec 29, 2008 4.353 4.353 4.131 4.271 280,466 -0.09(-2.05%)
Dec 26, 2008 4.310 4.368 4.221 4.360 106,174 +0.05(+1.17%)
Dec 24, 2008 4.294 4.372 4.201 4.310 146,517 +0.00(+0.09%)
Dec 23, 2008 4.224 4.399 4.158 4.306 370,087 +0.11(+2.59%)
Dec 22, 2008 4.197 4.287 4.139 4.197 201,386 -0.03(-0.74%)
Dec 19, 2008 4.120 4.232 4.065 4.228 173,296 +0.01(+0.14%)
Dec 18, 2008 4.042 4.236 3.941 4.223 229,943 +0.18(+4.47%)
Dec 17, 2008 3.906 4.131 3.863 4.042 285,993 +0.12(+3.17%)
Dec 16, 2008 3.809 3.925 3.750 3.917 331,086 +0.11(+2.86%)
Dec 15, 2008 3.847 3.847 3.743 3.809 227,323 -0.04(-1.01%)
Dec 12, 2008 3.801 3.929 3.626 3.847 295,163 +0.10(+2.80%)
Dec 11, 2008 3.696 3.844 3.696 3.743 232,276 +0.00(+0.10%)
Dec 10, 2008 3.711 3.844 3.700 3.739 217,424 +0.03(+0.94%)
Dec 09, 2008 3.731 3.844 3.692 3.704 259,078 +0.00(+0.10%)
Dec 08, 2008 3.665 3.766 3.665 3.700 231,273 +0.04(+1.06%)
Dec 05, 2008 3.692 3.828 3.595 3.661 392,087 -0.01(-0.32%)
Dec 04, 2008 3.731 3.882 3.673 3.673 142,395 -0.09(-2.28%)
Dec 03, 2008 3.680 3.949 3.575 3.758 198,219 +0.06(+1.55%)
Dec 02, 2008 3.750 3.886 3.645 3.701 237,127 +0.01(+0.23%)
Dec 01, 2008 3.840 3.840 3.692 3.692 267,132 +0.05(+1.28%)
Nov 28, 2008 3.809 3.867 3.568 3.645 92,232 -0.05(-1.47%)
Nov 26, 2008 3.610 3.785 3.498 3.700 258,265 +0.08(+2.26%)
Nov 25, 2008 3.327 3.622 3.327 3.618 201,896 +0.33(+10.18%)
Nov 24, 2008 3.296 3.498 3.230 3.284 175,398 -0.00(-0.12%)
Nov 21, 2008 3.218 3.362 2.973 3.288 346,656 +0.04(+1.32%)
Nov 20, 2008 3.381 3.467 3.195 3.245 312,506 -0.25(-7.22%)
Nov 19, 2008 3.556 3.692 3.447 3.498 217,617 -0.13(-3.54%)
Nov 18, 2008 3.688 3.770 3.513 3.626 187,407 -0.02(-0.53%)
Nov 17, 2008 3.789 3.797 3.626 3.645 180,143 -0.12(-3.30%)
Nov 14, 2008 3.789 3.844 3.731 3.770 90,740 -0.09(-2.41%)
Nov 13, 2008 3.844 4.092 3.764 3.863 601,448 +0.00(+0.00%)
Nov 12, 2008 3.820 3.949 3.779 3.863 191,318 -0.00(-0.10%)
Nov 11, 2008 3.945 3.945 3.793 3.867 180,372 +0.05(+1.32%)
Nov 10, 2008 3.820 3.859 3.770 3.816 159,774 +0.02(+0.51%)
Nov 07, 2008 3.793 3.882 3.700 3.797 221,287 +0.00(+0.10%)
Nov 06, 2008 3.801 3.999 3.793 3.793 205,879 -0.09(-2.40%)
Nov 05, 2008 3.879 3.917 3.676 3.886 231,975 +0.04(+1.13%)
Nov 04, 2008 3.770 3.902 3.758 3.843 326,884 +0.09(+2.47%)
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.