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

High Yield Corp Bond Ishares Iboxx $ ETF (NY: HYG )

76.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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, 2012 49.13 49.29 49.13 49.26 3,377,355 +0.13(+0.26%)
Aug 30, 2012 49.12 49.18 49.08 49.13 3,790,958 -0.02(-0.04%)
Aug 29, 2012 49.15 49.17 49.08 49.15 3,032,165 +0.03(+0.05%)
Aug 27, 2012 49.14 49.20 49.03 49.12 3,530,755 -0.04(-0.08%)
Aug 24, 2012 48.96 49.16 48.91 49.16 3,902,808 +0.22(+0.45%)
Aug 23, 2012 48.96 49.00 48.87 48.94 2,140,067 -0.01(-0.02%)
Aug 22, 2012 48.95 49.01 48.91 48.95 3,540,980 -0.05(-0.10%)
Aug 21, 2012 48.94 49.01 48.92 49.00 4,744,669 +0.11(+0.22%)
Aug 20, 2012 48.84 48.92 48.76 48.89 4,373,474 +0.06(+0.12%)
Aug 17, 2012 48.80 48.89 48.75 48.83 4,165,074 +0.00(+0.00%)
Aug 16, 2012 48.73 48.86 48.59 48.83 5,462,741 +0.18(+0.37%)
Aug 15, 2012 48.94 48.94 48.65 48.65 4,836,953 -0.23(-0.48%)
Aug 14, 2012 48.81 48.97 48.80 48.89 4,463,160 +0.07(+0.15%)
Aug 13, 2012 48.76 48.81 48.68 48.81 3,763,469 +0.03(+0.05%)
Aug 10, 2012 48.77 48.86 48.71 48.79 2,874,560 -0.04(-0.09%)
Aug 09, 2012 48.88 48.90 48.75 48.83 5,577,600 +0.01(+0.01%)
Aug 08, 2012 48.86 48.92 48.80 48.82 5,927,305 +0.03(+0.07%)
Aug 07, 2012 48.98 49.03 48.74 48.79 6,899,244 -0.10(-0.20%)
Aug 06, 2012 48.89 49.07 48.89 48.89 5,369,151 -0.03(-0.07%)
Aug 03, 2012 48.87 49.03 48.85 48.92 8,626,424 +0.20(+0.42%)
Aug 02, 2012 48.79 48.86 48.63 48.72 8,466,266 -0.20(-0.40%)
Aug 01, 2012 48.76 48.91 48.63 48.91 6,744,644 +0.26(+0.54%)
Jul 31, 2012 48.78 48.80 48.57 48.65 6,654,982 -0.12(-0.24%)
Jul 30, 2012 48.76 48.78 48.62 48.77 7,331,516 +0.00(+0.00%)
Jul 27, 2012 48.48 48.78 48.48 48.77 10,473,747 +0.29(+0.59%)
Jul 26, 2012 48.22 48.50 48.19 48.48 8,163,155 +0.49(+1.03%)
Jul 25, 2012 48.22 48.24 47.98 47.99 5,449,113 -0.10(-0.21%)
Jul 24, 2012 48.34 48.36 48.05 48.09 6,498,450 -0.30(-0.61%)
Jul 23, 2012 48.19 48.43 48.06 48.39 8,598,200 -0.08(-0.16%)
Jul 20, 2012 48.55 48.60 48.40 48.46 5,152,147 -0.23(-0.47%)
Jul 19, 2012 48.55 48.75 48.53 48.69 8,893,080 +0.12(+0.25%)
Jul 18, 2012 48.35 48.57 48.33 48.57 7,461,371 +0.20(+0.42%)
Jul 17, 2012 48.28 48.38 48.11 48.37 7,608,158 +0.23(+0.47%)
Jul 16, 2012 48.11 48.29 48.10 48.14 4,106,861 -0.19(-0.38%)
Jul 13, 2012 48.23 48.35 48.15 48.33 4,366,015 +0.15(+0.31%)
Jul 12, 2012 48.24 48.26 47.99 48.18 3,749,115 -0.11(-0.22%)
Jul 11, 2012 48.20 48.32 48.09 48.28 6,010,219 +0.15(+0.32%)
Jul 10, 2012 48.39 48.46 48.07 48.13 3,454,218 -0.21(-0.44%)
Jul 09, 2012 48.27 48.41 48.22 48.34 3,612,493 +0.02(+0.03%)
Jul 06, 2012 48.14 48.35 48.12 48.33 4,923,922 -0.06(-0.13%)
Jul 05, 2012 48.28 48.50 48.13 48.39 4,186,823 +0.01(+0.01%)
Jul 03, 2012 48.25 48.42 48.19 48.39 3,746,065 +0.18(+0.36%)
Jul 02, 2012 48.17 48.21 47.96 48.21 7,182,571 +0.05(+0.11%)
Jun 29, 2012 47.99 48.16 47.89 48.16 6,435,307 +0.45(+0.95%)
Jun 28, 2012 47.58 47.74 47.52 47.70 5,816,961 -0.01(-0.01%)
Jun 27, 2012 47.51 47.72 47.51 47.71 3,635,685 +0.28(+0.60%)
Jun 26, 2012 47.54 47.54 47.30 47.42 4,469,559 -0.07(-0.14%)
Jun 25, 2012 47.38 47.50 47.30 47.49 6,417,691 -0.07(-0.16%)
Jun 22, 2012 47.41 47.63 47.40 47.57 6,088,082 +0.32(+0.68%)
Jun 21, 2012 47.69 47.85 47.17 47.25 9,181,846 -0.39(-0.82%)
Jun 20, 2012 47.57 47.66 47.38 47.64 7,049,797 +0.18(+0.39%)
Jun 19, 2012 47.31 47.54 47.13 47.45 5,324,942 +0.33(+0.71%)
Jun 18, 2012 47.00 47.13 46.95 47.12 6,877,551 +0.02(+0.03%)
Jun 15, 2012 46.95 47.15 46.95 47.10 5,086,248 +0.08(+0.18%)
Jun 14, 2012 46.68 47.08 46.65 47.02 7,343,700 +0.35(+0.75%)
Jun 13, 2012 46.74 46.91 46.56 46.67 6,686,253 -0.14(-0.29%)
Jun 12, 2012 46.64 46.86 46.56 46.81 6,915,907 +0.33(+0.70%)
Jun 11, 2012 46.90 46.94 46.48 46.48 9,983,545 -0.31(-0.65%)
Jun 08, 2012 46.60 46.90 46.52 46.79 7,085,903 +0.18(+0.38%)
Jun 07, 2012 46.69 46.81 46.44 46.61 10,339,302 +0.17(+0.37%)
Jun 06, 2012 46.15 46.44 46.06 46.43 4,425,796 +0.49(+1.07%)
Jun 05, 2012 45.65 46.10 45.60 45.94 5,630,220 +0.29(+0.64%)
Jun 04, 2012 45.65 45.82 45.59 45.65 5,925,139 +0.04(+0.08%)
Jun 01, 2012 45.67 45.98 45.56 45.62 11,270,740 -0.40(-0.87%)
May 31, 2012 46.56 46.56 46.00 46.02 20,420,898 -0.49(-1.06%)
May 30, 2012 46.52 46.56 46.41 46.51 4,851,128 -0.21(-0.45%)
May 29, 2012 46.41 46.79 46.37 46.72 8,339,797 +0.51(+1.10%)
May 25, 2012 46.43 46.47 46.18 46.21 3,150,034 -0.15(-0.32%)
May 24, 2012 46.27 46.48 46.27 46.36 4,163,890 +0.01(+0.02%)
May 23, 2012 46.29 46.49 46.11 46.35 8,241,289 -0.05(-0.10%)
May 22, 2012 46.53 46.72 46.34 46.39 7,010,260 -0.01(-0.01%)
May 21, 2012 45.97 46.43 45.97 46.40 8,157,791 +0.48(+1.04%)
May 18, 2012 46.14 46.29 45.86 45.92 12,446,984 -0.00(-0.01%)
May 17, 2012 46.57 46.57 45.81 45.92 16,914,458 -0.64(-1.38%)
May 16, 2012 47.08 47.21 46.55 46.57 11,872,514 -0.46(-0.98%)
May 15, 2012 47.24 47.28 47.03 47.03 9,998,760 -0.23(-0.49%)
May 14, 2012 47.45 47.48 47.18 47.26 8,667,239 -0.35(-0.74%)
May 11, 2012 47.47 47.79 47.44 47.61 5,274,202 +0.12(+0.25%)
May 10, 2012 47.70 47.72 47.46 47.49 6,397,440 -0.05(-0.11%)
May 09, 2012 47.59 47.64 47.41 47.54 6,002,138 -0.17(-0.35%)
May 08, 2012 47.65 47.75 47.56 47.71 3,221,259 -0.01(-0.02%)
May 07, 2012 47.62 47.83 47.50 47.72 3,635,622 +0.08(+0.16%)
May 04, 2012 47.68 47.75 47.60 47.64 4,542,296 -0.09(-0.20%)
May 03, 2012 47.81 47.84 47.68 47.73 3,570,398 -0.03(-0.07%)
May 02, 2012 47.53 47.81 47.50 47.77 3,892,369 +0.18(+0.39%)
May 01, 2012 47.63 47.80 47.57 47.58 6,913,617 +0.04(+0.08%)
Apr 30, 2012 47.46 47.56 47.34 47.55 7,651,277 +0.09(+0.20%)
Apr 27, 2012 47.52 47.52 47.39 47.45 4,412,891 -0.02(-0.04%)
Apr 26, 2012 47.44 47.52 47.42 47.47 4,645,765 +0.03(+0.07%)
Apr 25, 2012 47.22 47.44 47.16 47.44 6,427,528 +0.34(+0.73%)
Apr 24, 2012 47.04 47.10 46.97 47.10 3,930,722 +0.11(+0.23%)
Apr 23, 2012 46.93 47.00 46.84 46.99 5,467,850 -0.10(-0.21%)
Apr 20, 2012 47.16 47.16 46.98 47.09 4,299,367 +0.07(+0.16%)
Apr 19, 2012 47.09 47.18 46.96 47.01 4,982,845 -0.09(-0.19%)
Apr 18, 2012 47.05 47.16 47.02 47.10 6,373,132 -0.02(-0.03%)
Apr 17, 2012 47.06 47.18 47.00 47.12 5,346,501 +0.20(+0.43%)
Apr 16, 2012 46.94 47.01 46.77 46.92 7,297,005 +0.07(+0.16%)
Apr 13, 2012 46.98 47.03 46.81 46.84 5,308,254 -0.15(-0.32%)
Apr 12, 2012 46.62 47.03 46.58 46.99 5,281,377 +0.42(+0.90%)
Apr 11, 2012 46.52 46.60 46.44 46.58 3,843,322 +0.28(+0.61%)
Apr 10, 2012 46.54 46.62 46.25 46.30 8,575,915 -0.23(-0.49%)
Apr 09, 2012 46.68 46.70 46.47 46.52 5,164,520 -0.24(-0.51%)
Apr 05, 2012 46.85 46.87 46.71 46.76 7,018,167 -0.11(-0.24%)
Apr 04, 2012 46.91 46.97 46.81 46.88 4,406,887 -0.17(-0.37%)
Apr 03, 2012 47.08 47.19 47.05 47.05 7,863,697 -0.04(-0.09%)
Apr 02, 2012 47.11 47.17 47.03 47.09 11,285,865 +0.08(+0.17%)
Mar 30, 2012 47.14 47.19 46.94 47.01 7,758,511 -0.09(-0.20%)
Mar 29, 2012 47.06 47.13 46.95 47.11 4,165,430 -0.01(-0.01%)
Mar 28, 2012 47.29 47.29 47.04 47.11 5,410,283 -0.16(-0.33%)
Mar 27, 2012 47.16 47.32 47.13 47.27 8,098,256 +0.08(+0.18%)
Mar 26, 2012 46.96 47.19 46.94 47.18 4,016,001 +0.28(+0.61%)
Mar 23, 2012 46.98 47.03 46.85 46.90 6,686,824 -0.10(-0.21%)
Mar 22, 2012 46.87 47.04 46.86 47.00 6,755,092 +0.11(+0.24%)
Mar 21, 2012 47.12 47.12 46.87 46.88 6,329,600 -0.15(-0.32%)
Mar 20, 2012 47.03 47.11 46.96 47.03 5,319,373 -0.04(-0.08%)
Mar 19, 2012 46.89 47.08 46.81 47.07 4,407,135 +0.18(+0.38%)
Mar 16, 2012 47.11 47.16 46.79 46.89 6,890,355 -0.17(-0.36%)
Mar 15, 2012 47.26 47.26 47.02 47.06 3,332,048 -0.16(-0.34%)
Mar 14, 2012 47.32 47.34 46.99 47.22 5,651,553 -0.12(-0.25%)
Mar 13, 2012 47.15 47.34 47.03 47.34 5,578,190 +0.34(+0.73%)
Mar 12, 2012 46.96 47.01 46.90 47.00 4,154,562 +0.00(+0.00%)
Mar 09, 2012 47.00 47.13 46.97 47.00 4,884,638 +0.05(+0.11%)
Mar 08, 2012 46.77 46.96 46.66 46.95 4,341,245 +0.36(+0.78%)
Mar 07, 2012 46.60 46.64 46.45 46.59 11,270,678 +0.13(+0.28%)
Mar 06, 2012 46.92 47.02 46.46 46.46 11,178,052 -0.63(-1.33%)
Mar 05, 2012 47.39 47.41 47.08 47.08 4,503,338 -0.26(-0.56%)
Mar 02, 2012 47.54 47.54 47.33 47.35 3,297,689 -0.20(-0.41%)
Mar 01, 2012 47.49 47.59 47.42 47.55 7,338,148 +0.08(+0.18%)
Feb 29, 2012 47.45 47.53 47.28 47.46 5,989,421 +0.06(+0.13%)
Feb 28, 2012 47.35 47.46 47.32 47.40 5,460,431 +0.09(+0.20%)
Feb 27, 2012 47.19 47.37 47.19 47.31 3,121,196 +0.01(+0.02%)
Feb 24, 2012 47.17 47.32 47.13 47.30 3,484,976 +0.14(+0.31%)
Feb 23, 2012 47.02 47.26 46.99 47.16 6,234,972 +0.17(+0.36%)
Feb 22, 2012 46.90 47.01 46.87 46.99 6,930,443 +0.15(+0.32%)
Feb 21, 2012 46.72 46.93 46.70 46.84 4,396,516 +0.18(+0.38%)
Feb 17, 2012 46.80 46.81 46.60 46.66 4,663,619 -0.02(-0.03%)
Feb 16, 2012 46.48 46.69 46.36 46.68 4,879,859 +0.20(+0.42%)
Feb 15, 2012 46.64 46.76 46.47 46.48 3,855,852 -0.15(-0.32%)
Feb 14, 2012 46.60 46.70 46.57 46.63 5,823,192 +0.00(+0.00%)
Feb 13, 2012 46.62 46.74 46.54 46.63 4,256,714 +0.13(+0.29%)
Feb 10, 2012 46.67 46.69 46.50 46.50 5,647,520 -0.41(-0.87%)
Feb 09, 2012 46.91 46.93 46.71 46.90 6,325,155 +0.02(+0.04%)
Feb 08, 2012 46.90 46.93 46.78 46.88 6,475,121 +0.04(+0.09%)
Feb 07, 2012 46.77 46.88 46.71 46.84 4,788,406 +0.09(+0.20%)
Feb 06, 2012 46.70 46.76 46.62 46.75 4,407,040 +0.01(+0.02%)
Feb 03, 2012 47.00 47.01 46.67 46.74 4,489,223 +0.13(+0.29%)
Feb 02, 2012 46.67 46.69 46.58 46.60 4,036,381 +0.03(+0.07%)
Feb 01, 2012 46.51 46.74 46.51 46.57 8,315,720 +0.09(+0.18%)
Jan 31, 2012 46.49 46.55 46.38 46.49 5,590,961 +0.12(+0.25%)
Jan 30, 2012 46.34 46.48 46.29 46.37 4,983,205 -0.15(-0.32%)
Jan 27, 2012 46.63 46.71 46.52 46.52 4,745,242 -0.17(-0.36%)
Jan 26, 2012 46.77 46.87 46.58 46.69 12,663,084 +0.11(+0.24%)
Jan 25, 2012 46.26 46.62 46.07 46.57 7,578,758 +0.40(+0.88%)
Jan 24, 2012 46.05 46.20 45.97 46.17 5,589,784 +0.12(+0.26%)
Jan 23, 2012 45.99 46.12 45.93 46.05 3,279,394 +0.16(+0.35%)
Jan 20, 2012 45.91 45.97 45.87 45.89 3,976,954 +0.00(+0.00%)
Jan 19, 2012 45.97 46.03 45.83 45.89 5,762,788 +0.07(+0.15%)
Jan 18, 2012 45.70 45.83 45.57 45.83 5,320,465 +0.13(+0.28%)
Jan 17, 2012 45.79 45.79 45.63 45.70 8,089,138 +0.09(+0.20%)
Jan 13, 2012 45.63 45.66 45.37 45.61 3,765,948 -0.05(-0.11%)
Jan 12, 2012 45.72 45.82 45.62 45.66 3,041,190 -0.06(-0.13%)
Jan 11, 2012 45.73 45.77 45.62 45.72 2,324,843 -0.05(-0.10%)
Jan 10, 2012 45.80 45.84 45.70 45.77 4,524,466 +0.16(+0.35%)
Jan 09, 2012 45.55 45.71 45.55 45.61 4,211,852 +0.06(+0.14%)
Jan 06, 2012 45.80 45.80 45.47 45.54 3,740,506 -0.14(-0.31%)
Jan 05, 2012 45.87 45.89 45.59 45.69 5,035,274 -0.20(-0.44%)
Jan 04, 2012 45.95 45.96 45.65 45.89 5,875,227 +0.07(+0.16%)
Dec 30, 2011 45.75 45.90 45.75 45.82 3,031,938 +0.03(+0.06%)
Dec 29, 2011 45.65 45.82 45.52 45.79 3,041,922 +0.27(+0.60%)
Dec 28, 2011 45.81 45.85 45.47 45.52 3,706,918 -0.22(-0.47%)
Dec 27, 2011 45.61 45.75 45.49 45.73 4,454,240 +0.18(+0.40%)
Dec 23, 2011 45.32 45.58 45.26 45.55 2,464,699 +0.38(+0.85%)
Dec 21, 2011 44.92 45.17 44.87 45.17 3,519,334 +0.13(+0.28%)
Dec 20, 2011 44.78 45.08 44.74 45.04 3,843,051 +0.56(+1.25%)
Dec 19, 2011 44.58 44.79 44.48 44.49 4,453,534 -0.06(-0.13%)
Dec 16, 2011 44.43 44.56 44.30 44.54 2,717,444 +0.21(+0.47%)
Dec 15, 2011 44.48 44.48 44.27 44.34 3,067,478 +0.16(+0.36%)
Dec 14, 2011 44.27 44.29 44.04 44.18 2,587,195 -0.08(-0.17%)
Dec 13, 2011 44.56 44.67 44.24 44.25 3,421,410 -0.17(-0.38%)
Dec 12, 2011 44.50 44.50 44.33 44.42 3,479,511 -0.24(-0.54%)
Dec 09, 2011 44.36 44.69 44.30 44.66 2,662,403 +0.38(+0.86%)
Dec 08, 2011 44.50 44.57 44.27 44.28 3,915,852 -0.29(-0.65%)
Dec 07, 2011 44.60 44.65 44.40 44.57 3,417,886 -0.14(-0.32%)
Dec 06, 2011 44.49 44.74 44.37 44.71 4,625,464 +0.20(+0.45%)
Dec 05, 2011 44.53 44.63 44.37 44.51 5,339,559 +0.25(+0.56%)
Dec 02, 2011 44.15 44.30 44.01 44.26 5,232,392 +0.25(+0.57%)
Dec 01, 2011 43.80 44.06 43.71 44.01 4,795,109 +0.19(+0.44%)
Nov 30, 2011 43.67 43.86 43.55 43.82 5,817,950 +0.73(+1.70%)
Nov 29, 2011 42.97 43.09 42.82 43.09 3,972,608 +0.28(+0.65%)
Nov 28, 2011 42.77 42.97 42.52 42.81 4,851,540 +0.94(+2.24%)
Nov 25, 2011 41.99 42.35 41.76 41.87 2,917,132 +0.00(+0.00%)
Nov 23, 2011 42.51 42.61 41.81 41.87 8,859,118 -0.77(-1.80%)
Nov 22, 2011 42.96 43.08 42.60 42.64 8,148,535 -0.33(-0.77%)
Nov 21, 2011 43.41 43.48 42.92 42.97 6,361,159 -0.49(-1.13%)
Nov 18, 2011 43.66 43.67 43.41 43.46 4,400,554 -0.03(-0.07%)
Nov 17, 2011 43.78 43.91 43.28 43.49 4,212,476 -0.21(-0.49%)
Nov 16, 2011 44.01 44.08 43.70 43.71 3,534,307 -0.43(-0.97%)
Nov 15, 2011 44.18 44.23 43.98 44.14 2,865,346 -0.12(-0.26%)
Nov 14, 2011 44.47 44.47 44.02 44.25 3,167,902 -0.30(-0.67%)
Nov 11, 2011 44.23 44.59 44.19 44.55 2,510,096 +0.58(+1.32%)
Nov 10, 2011 44.31 44.38 43.96 43.97 4,916,037 +0.05(+0.10%)
Nov 09, 2011 44.38 44.52 43.92 43.92 4,251,682 -0.95(-2.12%)
Nov 08, 2011 44.91 44.95 44.70 44.87 3,604,053 +0.10(+0.23%)
Nov 07, 2011 44.90 44.92 44.54 44.77 3,470,099 -0.15(-0.34%)
Nov 04, 2011 44.72 44.97 44.57 44.92 7,429,481 -0.05(-0.10%)
Nov 03, 2011 44.88 45.03 44.59 44.97 2,786,065 +0.44(+0.99%)
Nov 02, 2011 44.34 44.62 44.26 44.53 3,581,829 +0.42(+0.95%)
Nov 01, 2011 44.29 44.59 43.90 44.11 6,190,962 -0.80(-1.78%)
Oct 31, 2011 45.10 45.11 44.87 44.91 5,909,133 -0.42(-0.93%)
Oct 28, 2011 45.35 45.37 45.19 45.33 5,607,152 -0.14(-0.30%)
Oct 27, 2011 45.65 45.99 45.27 45.47 10,205,983 +0.66(+1.47%)
Oct 26, 2011 45.02 45.02 44.49 44.81 5,644,475 +0.19(+0.43%)
Oct 25, 2011 44.98 45.19 44.60 44.62 8,958,391 -0.80(-1.77%)
Oct 24, 2011 44.27 45.52 44.19 45.42 11,192,249 +1.20(+2.71%)
Oct 21, 2011 43.99 44.24 43.89 44.23 4,783,463 +0.53(+1.21%)
Oct 20, 2011 43.46 43.70 43.36 43.70 3,498,304 +0.38(+0.88%)
Oct 19, 2011 43.54 43.88 43.29 43.32 7,105,258 -0.14(-0.32%)
Oct 18, 2011 43.22 43.55 42.97 43.46 5,745,021 +0.23(+0.54%)
Oct 17, 2011 43.27 43.30 43.13 43.23 3,784,978 -0.25(-0.58%)
Oct 14, 2011 43.42 43.49 43.26 43.48 5,487,395 +0.30(+0.70%)
Oct 13, 2011 43.18 43.27 42.81 43.18 6,681,909 -0.18(-0.42%)
Oct 12, 2011 42.64 43.40 42.47 43.36 8,394,788 +0.99(+2.33%)
Oct 11, 2011 42.77 42.77 42.35 42.37 4,529,926 -0.47(-1.10%)
Oct 10, 2011 42.45 42.85 42.19 42.84 4,004,091 +0.90(+2.15%)
Oct 07, 2011 42.14 42.15 41.59 41.94 5,341,258 +0.04(+0.08%)
Oct 06, 2011 41.63 41.91 41.56 41.91 4,606,226 +0.64(+1.55%)
Oct 05, 2011 40.96 41.30 40.61 41.27 5,096,419 +0.50(+1.22%)
Oct 04, 2011 40.55 40.84 39.19 40.77 9,681,904 -0.13(-0.31%)
Oct 03, 2011 41.29 41.48 40.90 40.90 5,090,203 -0.50(-1.21%)
Sep 30, 2011 41.97 41.97 41.35 41.40 5,023,513 -0.84(-1.99%)
Sep 29, 2011 42.48 42.62 42.16 42.24 3,287,663 -0.08(-0.19%)
Sep 28, 2011 42.77 42.78 42.24 42.32 5,395,940 -0.48(-1.12%)
Sep 27, 2011 43.00 43.00 42.73 42.80 6,965,605 +0.05(+0.12%)
Sep 26, 2011 42.68 43.17 42.49 42.75 4,904,923 +0.16(+0.38%)
Sep 23, 2011 42.35 42.79 42.33 42.59 4,504,639 +0.12(+0.27%)
Sep 22, 2011 42.57 42.74 42.37 42.47 4,593,352 -0.58(-1.36%)
Sep 21, 2011 43.43 43.52 43.05 43.06 5,051,912 -0.37(-0.86%)
Sep 20, 2011 43.44 43.52 43.27 43.43 3,019,463 +0.07(+0.16%)
Sep 19, 2011 43.35 43.45 43.17 43.36 2,502,940 -0.06(-0.15%)
Sep 16, 2011 43.56 43.56 43.28 43.43 2,435,322 -0.02(-0.06%)
Sep 15, 2011 43.26 43.46 43.17 43.45 3,069,283 +0.29(+0.67%)
Sep 14, 2011 43.02 43.26 42.81 43.16 3,298,031 +0.28(+0.66%)
Sep 13, 2011 42.65 42.98 42.55 42.88 4,665,791 +0.32(+0.76%)
Sep 12, 2011 42.64 42.71 42.39 42.55 4,221,877 -0.37(-0.86%)
Sep 09, 2011 43.26 43.38 42.80 42.92 3,958,435 -0.39(-0.90%)
Sep 08, 2011 43.26 43.41 43.18 43.31 3,067,529 +0.13(+0.31%)
Sep 07, 2011 43.28 43.36 43.04 43.18 1,834,483 +0.21(+0.49%)
Sep 06, 2011 42.86 43.13 42.74 42.97 6,010,741 -0.51(-1.18%)
Sep 02, 2011 43.27 43.76 43.27 43.48 3,630,786 -0.20(-0.47%)
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.