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

MBS Ishares ETF (NY: MBB )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2012 82.46 82.49 82.39 82.42 532,306 -0.02(-0.02%)
May 30, 2012 82.40 82.43 82.38 82.43 329,482 +0.08(+0.10%)
May 29, 2012 82.35 82.38 82.33 82.35 426,051 -0.04(-0.05%)
May 25, 2012 82.38 82.39 82.30 82.39 283,779 +0.05(+0.06%)
May 24, 2012 82.35 82.35 82.30 82.33 470,289 -0.05(-0.06%)
May 23, 2012 82.41 82.42 82.37 82.38 414,303 +0.01(+0.02%)
May 22, 2012 82.36 82.38 82.29 82.37 320,418 -0.03(-0.04%)
May 21, 2012 82.44 82.44 82.34 82.40 282,437 -0.05(-0.06%)
May 18, 2012 82.46 82.47 82.41 82.45 467,765 -0.01(-0.01%)
May 17, 2012 82.43 82.48 82.40 82.45 590,574 +0.02(+0.03%)
May 16, 2012 82.35 82.45 82.35 82.43 462,598 +0.08(+0.10%)
May 15, 2012 82.35 82.39 82.29 82.35 459,104 -0.02(-0.02%)
May 14, 2012 82.37 82.39 82.34 82.36 204,966 -0.01(-0.01%)
May 11, 2012 82.35 82.38 82.29 82.37 284,144 +0.07(+0.08%)
May 10, 2012 82.37 82.38 82.29 82.30 285,227 -0.04(-0.05%)
May 09, 2012 82.45 82.45 82.32 82.34 466,500 -0.08(-0.10%)
May 08, 2012 82.48 82.50 82.38 82.42 354,240 +0.00(+0.00%)
May 07, 2012 82.41 82.44 82.32 82.42 461,513 +0.05(+0.06%)
May 04, 2012 82.38 82.39 82.33 82.37 439,933 +0.05(+0.06%)
May 03, 2012 82.26 82.33 82.23 82.32 293,106 +0.06(+0.07%)
May 02, 2012 82.23 82.26 82.18 82.26 699,668 +0.11(+0.14%)
May 01, 2012 82.16 82.19 82.12 82.14 651,083 -0.01(-0.01%)
Apr 30, 2012 82.21 82.23 82.15 82.15 808,692 -0.05(-0.06%)
Apr 27, 2012 82.12 82.20 82.10 82.20 320,838 +0.03(+0.04%)
Apr 26, 2012 82.16 82.20 82.12 82.17 261,835 +0.06(+0.07%)
Apr 25, 2012 82.09 82.15 82.06 82.11 620,972 -0.03(-0.04%)
Apr 24, 2012 82.19 82.22 82.10 82.14 413,946 +0.01(+0.01%)
Apr 23, 2012 82.21 82.24 82.13 82.13 541,768 -0.02(-0.03%)
Apr 20, 2012 82.15 82.16 82.12 82.15 238,256 +0.04(+0.05%)
Apr 19, 2012 82.18 82.22 82.12 82.12 685,426 +0.01(+0.01%)
Apr 18, 2012 82.16 82.19 82.10 82.11 2,213,284 -0.04(-0.05%)
Apr 17, 2012 82.15 82.19 82.12 82.15 432,014 -0.04(-0.04%)
Apr 16, 2012 82.18 82.26 82.15 82.18 320,807 -0.02(-0.02%)
Apr 13, 2012 82.16 82.22 82.12 82.20 301,310 +0.09(+0.11%)
Apr 12, 2012 82.15 82.15 82.09 82.11 565,025 -0.02(-0.03%)
Apr 11, 2012 82.08 82.14 82.04 82.13 470,783 +0.05(+0.06%)
Apr 10, 2012 82.09 82.21 82.08 82.08 700,081 -0.02(-0.03%)
Apr 09, 2012 81.99 82.13 81.99 82.10 480,902 +0.33(+0.40%)
Apr 05, 2012 81.66 81.77 81.65 81.77 270,818 +0.18(+0.22%)
Apr 04, 2012 81.59 81.68 81.56 81.59 403,628 +0.06(+0.07%)
Apr 03, 2012 81.82 81.84 81.53 81.53 890,096 -0.25(-0.31%)
Apr 02, 2012 81.84 81.90 81.68 81.78 474,203 +0.05(+0.06%)
Mar 30, 2012 81.80 81.82 81.67 81.74 420,406 -0.05(-0.06%)
Mar 29, 2012 81.76 81.80 81.73 81.78 401,010 +0.02(+0.03%)
Mar 28, 2012 81.72 81.80 81.68 81.76 572,674 +0.02(+0.02%)
Mar 27, 2012 81.67 81.76 81.65 81.74 482,956 +0.11(+0.14%)
Mar 26, 2012 81.65 81.65 81.55 81.63 329,464 -0.03(-0.04%)
Mar 23, 2012 81.64 81.71 81.59 81.66 708,637 +0.06(+0.07%)
Mar 22, 2012 81.68 81.70 81.60 81.60 322,100 -0.05(-0.06%)
Mar 21, 2012 81.55 81.65 81.49 81.65 369,062 +0.22(+0.27%)
Mar 20, 2012 81.56 81.57 81.40 81.43 425,764 -0.07(-0.09%)
Mar 19, 2012 81.68 81.68 81.48 81.50 389,229 -0.14(-0.18%)
Mar 16, 2012 81.56 81.65 81.53 81.65 304,239 +0.08(+0.10%)
Mar 15, 2012 81.49 81.63 81.49 81.56 599,587 +0.01(+0.01%)
Mar 14, 2012 81.68 81.68 81.51 81.56 447,899 -0.17(-0.21%)
Mar 13, 2012 81.78 81.81 81.70 81.73 498,020 -0.10(-0.12%)
Mar 12, 2012 81.83 81.86 81.79 81.82 365,528 +0.02(+0.02%)
Mar 09, 2012 81.71 81.81 81.67 81.80 414,680 +0.14(+0.17%)
Mar 08, 2012 81.71 81.71 81.64 81.66 588,630 -0.02(-0.02%)
Mar 07, 2012 81.71 81.73 81.66 81.68 460,354 -0.08(-0.10%)
Mar 06, 2012 81.74 81.78 81.71 81.76 566,018 +0.08(+0.09%)
Mar 05, 2012 81.68 81.75 81.68 81.68 564,408 -0.03(-0.04%)
Mar 02, 2012 81.69 81.78 81.68 81.71 327,569 +0.03(+0.04%)
Mar 01, 2012 81.63 81.71 81.57 81.68 625,721 -0.00(-0.01%)
Feb 29, 2012 81.76 81.76 81.67 81.69 766,782 -0.05(-0.06%)
Feb 28, 2012 81.71 81.78 81.71 81.74 540,949 +0.05(+0.06%)
Feb 27, 2012 81.74 81.76 81.68 81.69 658,881 +0.00(+0.00%)
Feb 24, 2012 81.74 81.76 81.64 81.69 388,459 -0.05(-0.06%)
Feb 23, 2012 81.73 81.79 81.68 81.74 445,797 +0.01(+0.01%)
Feb 22, 2012 81.66 81.74 81.63 81.73 351,992 +0.07(+0.08%)
Feb 21, 2012 81.71 81.71 81.64 81.67 362,445 -0.03(-0.04%)
Feb 17, 2012 81.63 81.71 81.63 81.70 331,896 -0.01(-0.01%)
Feb 16, 2012 81.80 81.81 81.69 81.70 991,152 -0.09(-0.11%)
Feb 15, 2012 81.82 81.88 81.78 81.79 374,751 -0.03(-0.04%)
Feb 14, 2012 81.81 81.83 81.73 81.83 523,500 +0.10(+0.12%)
Feb 13, 2012 81.72 81.74 81.65 81.73 690,760 +0.04(+0.05%)
Feb 10, 2012 81.61 81.71 81.58 81.69 1,497,439 +0.10(+0.12%)
Feb 09, 2012 81.70 81.70 81.55 81.59 586,864 -0.08(-0.09%)
Feb 08, 2012 81.67 81.71 81.59 81.67 526,972 +0.02(+0.03%)
Feb 07, 2012 81.73 81.73 81.58 81.64 362,373 -0.05(-0.06%)
Feb 06, 2012 81.69 81.69 81.61 81.69 627,678 +0.05(+0.06%)
Feb 03, 2012 81.64 81.66 81.55 81.64 489,477 -0.05(-0.06%)
Feb 02, 2012 81.63 81.70 81.59 81.68 376,731 +0.05(+0.06%)
Feb 01, 2012 81.53 81.66 81.53 81.63 575,031 +0.02(+0.03%)
Jan 31, 2012 81.61 81.65 81.56 81.61 586,512 -0.02(-0.03%)
Jan 30, 2012 81.65 81.67 81.61 81.63 957,656 +0.02(+0.03%)
Jan 27, 2012 81.65 81.65 81.58 81.61 328,980 +0.06(+0.07%)
Jan 26, 2012 81.50 81.59 81.47 81.55 556,917 +0.14(+0.18%)
Jan 25, 2012 81.35 81.53 81.28 81.40 610,131 +0.11(+0.13%)
Jan 24, 2012 81.46 81.46 81.29 81.30 783,096 -0.11(-0.14%)
Jan 23, 2012 81.40 81.44 81.34 81.41 377,385 -0.01(-0.01%)
Jan 20, 2012 81.49 81.49 81.36 81.42 340,235 -0.07(-0.08%)
Jan 19, 2012 81.46 81.51 81.43 81.49 357,302 -0.04(-0.05%)
Jan 18, 2012 81.57 81.58 81.49 81.53 318,489 -0.05(-0.06%)
Jan 17, 2012 81.65 81.67 81.57 81.57 468,249 -0.07(-0.08%)
Jan 13, 2012 81.65 81.71 81.62 81.64 609,847 +0.05(+0.06%)
Jan 12, 2012 81.57 81.63 81.54 81.59 325,912 +0.08(+0.10%)
Jan 11, 2012 81.50 81.57 81.45 81.51 423,442 +0.05(+0.06%)
Jan 10, 2012 81.49 81.52 81.41 81.46 354,589 -0.03(-0.04%)
Jan 09, 2012 81.44 81.49 81.37 81.49 357,753 +0.08(+0.10%)
Jan 06, 2012 81.38 81.42 81.30 81.40 347,185 +0.10(+0.12%)
Jan 05, 2012 81.30 81.38 81.28 81.31 442,953 +0.01(+0.01%)
Jan 04, 2012 81.39 81.39 81.30 81.30 458,441 -0.08(-0.10%)
Dec 30, 2011 81.29 81.38 81.31 81.38 372,177 +0.09(+0.11%)
Dec 29, 2011 81.22 81.33 81.19 81.29 389,589 +0.10(+0.12%)
Dec 28, 2011 81.13 81.25 81.11 81.19 410,731 +0.10(+0.12%)
Dec 27, 2011 81.10 81.12 81.04 81.10 325,306 +0.03(+0.03%)
Dec 23, 2011 81.09 81.10 81.00 81.07 286,065 +0.02(+0.03%)
Dec 21, 2011 81.16 81.16 81.01 81.05 363,073 -0.08(-0.10%)
Dec 20, 2011 81.17 81.18 81.13 81.13 556,742 -0.05(-0.06%)
Dec 19, 2011 81.17 81.18 81.11 81.17 419,600 +0.05(+0.06%)
Dec 16, 2011 81.20 81.24 81.11 81.12 770,878 -0.08(-0.09%)
Dec 15, 2011 81.23 81.23 81.08 81.20 1,630,783 -0.09(-0.11%)
Dec 14, 2011 81.26 81.30 81.21 81.29 326,369 +0.06(+0.07%)
Dec 13, 2011 81.11 81.27 81.10 81.23 389,393 +0.14(+0.18%)
Dec 12, 2011 81.17 81.17 81.05 81.08 1,133,316 -0.03(-0.04%)
Dec 09, 2011 81.19 81.20 81.09 81.11 624,535 -0.05(-0.06%)
Dec 08, 2011 81.06 81.17 81.02 81.16 547,808 +0.17(+0.21%)
Dec 07, 2011 80.98 81.08 80.90 80.99 353,533 +0.12(+0.15%)
Dec 06, 2011 80.88 80.93 80.84 80.87 366,497 +0.01(+0.01%)
Dec 05, 2011 80.81 80.89 80.77 80.86 442,905 +0.03(+0.04%)
Dec 02, 2011 80.75 80.85 80.63 80.82 408,779 +0.04(+0.05%)
Dec 01, 2011 80.86 81.20 80.71 80.78 720,624 +0.01(+0.01%)
Nov 30, 2011 80.84 80.84 80.71 80.77 427,529 +0.04(+0.06%)
Nov 29, 2011 80.66 80.76 80.62 80.73 481,265 +0.03(+0.04%)
Nov 28, 2011 80.51 80.71 80.40 80.70 348,271 +0.10(+0.13%)
Nov 25, 2011 80.64 80.66 80.55 80.59 127,057 -0.09(-0.11%)
Nov 23, 2011 80.62 80.69 80.58 80.68 315,312 +0.02(+0.02%)
Nov 22, 2011 80.69 80.69 80.56 80.67 280,987 +0.00(+0.00%)
Nov 21, 2011 80.70 80.73 80.63 80.67 413,287 -0.02(-0.02%)
Nov 18, 2011 80.70 80.70 80.61 80.68 358,052 -0.02(-0.02%)
Nov 17, 2011 80.71 80.75 80.59 80.70 501,472 -0.06(-0.07%)
Nov 16, 2011 80.66 80.81 80.66 80.76 1,184,242 +0.12(+0.15%)
Nov 15, 2011 80.57 80.67 80.49 80.64 899,418 +0.02(+0.02%)
Nov 14, 2011 80.67 80.68 80.55 80.62 1,228,753 +0.05(+0.06%)
Nov 11, 2011 80.65 80.66 80.55 80.58 244,498 -0.07(-0.09%)
Nov 10, 2011 80.67 80.72 80.60 80.65 295,804 -0.02(-0.03%)
Nov 09, 2011 80.61 80.77 80.61 80.67 278,713 +0.02(+0.02%)
Nov 08, 2011 80.76 80.76 80.63 80.66 249,447 -0.05(-0.07%)
Nov 07, 2011 80.62 80.81 80.62 80.71 218,460 -0.07(-0.09%)
Nov 04, 2011 80.71 80.82 80.70 80.79 947,745 +0.12(+0.15%)
Nov 03, 2011 80.74 80.80 80.65 80.67 392,268 -0.14(-0.18%)
Nov 02, 2011 80.85 80.88 80.69 80.81 288,992 +0.03(+0.04%)
Nov 01, 2011 80.83 80.83 80.66 80.78 613,251 +0.10(+0.12%)
Oct 31, 2011 80.70 80.70 80.59 80.68 1,337,307 +0.19(+0.23%)
Oct 28, 2011 80.41 80.55 80.34 80.49 206,927 +0.20(+0.25%)
Oct 27, 2011 80.31 80.38 80.19 80.29 287,070 -0.11(-0.14%)
Oct 26, 2011 80.34 80.46 80.32 80.40 210,257 -0.06(-0.08%)
Oct 25, 2011 80.23 80.48 80.17 80.46 243,924 +0.33(+0.41%)
Oct 24, 2011 80.27 80.29 80.07 80.13 255,016 -0.19(-0.24%)
Oct 21, 2011 80.34 80.44 80.27 80.33 221,838 +0.06(+0.07%)
Oct 20, 2011 80.37 80.49 80.26 80.27 221,933 -0.15(-0.19%)
Oct 19, 2011 80.34 80.43 80.25 80.42 323,933 +0.09(+0.11%)
Oct 18, 2011 80.23 80.44 80.23 80.33 1,600,802 -0.08(-0.10%)
Oct 17, 2011 80.25 80.41 80.19 80.41 249,858 +0.13(+0.17%)
Oct 14, 2011 80.32 80.34 80.18 80.28 351,713 -0.05(-0.07%)
Oct 13, 2011 80.32 80.44 80.28 80.33 201,646 +0.15(+0.19%)
Oct 12, 2011 80.23 80.37 80.18 80.18 382,928 -0.16(-0.20%)
Oct 11, 2011 80.36 80.42 80.10 80.34 273,258 +0.25(+0.32%)
Oct 10, 2011 80.20 80.58 80.06 80.09 246,906 -0.25(-0.31%)
Oct 07, 2011 80.34 80.40 80.26 80.34 383,215 -0.04(-0.05%)
Oct 06, 2011 80.54 80.55 80.37 80.37 310,508 -0.20(-0.25%)
Oct 05, 2011 80.53 80.69 80.53 80.58 211,648 -0.07(-0.09%)
Oct 04, 2011 80.64 80.87 80.61 80.65 365,146 -0.10(-0.13%)
Oct 03, 2011 80.72 80.82 80.66 80.76 584,806 +0.11(+0.14%)
Sep 30, 2011 80.66 80.71 80.34 80.64 348,829 +0.09(+0.11%)
Sep 29, 2011 80.58 80.76 80.48 80.55 570,639 -0.07(-0.08%)
Sep 28, 2011 80.67 80.67 80.52 80.62 245,090 +0.07(+0.08%)
Sep 27, 2011 80.66 80.67 80.46 80.55 248,680 -0.16(-0.19%)
Sep 26, 2011 80.91 80.93 80.67 80.71 264,064 -0.23(-0.29%)
Sep 23, 2011 81.14 81.20 80.87 80.94 325,165 -0.24(-0.29%)
Sep 22, 2011 81.06 81.23 81.05 81.18 242,572 +0.13(+0.17%)
Sep 21, 2011 80.91 81.14 80.86 81.05 207,986 +0.10(+0.13%)
Sep 20, 2011 80.87 80.98 80.87 80.94 160,181 +0.01(+0.02%)
Sep 19, 2011 80.96 81.01 80.90 80.93 167,085 +0.10(+0.13%)
Sep 16, 2011 80.74 80.88 80.74 80.82 330,171 -0.03(-0.04%)
Sep 15, 2011 80.82 80.89 80.79 80.85 212,916 -0.04(-0.06%)
Sep 14, 2011 80.85 80.99 80.83 80.90 192,393 -0.01(-0.02%)
Sep 13, 2011 80.92 80.96 80.84 80.91 231,136 +0.15(+0.18%)
Sep 12, 2011 80.77 80.85 80.70 80.76 181,196 -0.15(-0.18%)
Sep 09, 2011 80.69 80.94 80.68 80.91 274,689 +0.10(+0.12%)
Sep 08, 2011 80.90 80.90 80.79 80.82 661,292 -0.07(-0.09%)
Sep 07, 2011 80.90 80.93 80.77 80.89 213,594 -0.04(-0.05%)
Sep 06, 2011 80.83 80.94 80.82 80.93 324,325 +0.01(+0.01%)
Sep 02, 2011 80.84 80.95 80.77 80.92 288,764 +0.12(+0.15%)
Sep 01, 2011 80.74 80.80 80.52 80.80 490,062 +0.17(+0.21%)
Aug 31, 2011 80.75 80.75 80.59 80.63 195,459 -0.05(-0.06%)
Aug 30, 2011 80.51 80.69 80.51 80.69 230,049 +0.34(+0.43%)
Aug 29, 2011 80.42 80.45 80.30 80.34 822,346 -0.12(-0.15%)
Aug 26, 2011 80.28 81.03 80.28 80.46 243,162 +0.15(+0.19%)
Aug 25, 2011 80.34 80.39 80.21 80.32 409,306 -0.01(-0.02%)
Aug 24, 2011 80.63 80.63 80.26 80.33 162,208 -0.19(-0.24%)
Aug 23, 2011 80.65 80.65 80.43 80.52 3,191,334 -0.13(-0.16%)
Aug 22, 2011 80.83 80.93 80.65 80.65 138,201 -0.08(-0.10%)
Aug 19, 2011 80.95 81.01 80.73 80.73 348,474 -0.25(-0.31%)
Aug 18, 2011 81.02 81.13 80.95 80.98 384,375 +0.06(+0.07%)
Aug 17, 2011 80.97 81.03 80.90 80.92 291,319 +0.00(+0.00%)
Aug 16, 2011 80.92 81.01 80.86 80.92 212,855 +0.01(+0.01%)
Aug 15, 2011 80.92 81.04 80.80 80.92 179,181 -0.01(-0.01%)
Aug 12, 2011 80.81 80.98 80.77 80.92 108,953 +0.26(+0.32%)
Aug 11, 2011 80.81 81.04 80.66 80.66 257,516 -0.31(-0.39%)
Aug 10, 2011 80.58 81.19 80.58 80.98 367,397 +0.66(+0.82%)
Aug 09, 2011 80.11 80.59 79.84 80.32 394,329 +0.33(+0.41%)
Aug 08, 2011 79.94 80.20 79.87 79.99 345,506 +0.10(+0.12%)
Aug 05, 2011 80.04 80.22 79.89 79.89 278,468 -0.36(-0.45%)
Aug 04, 2011 80.10 80.43 80.07 80.25 585,713 +0.24(+0.30%)
Aug 03, 2011 80.05 80.13 79.96 80.01 163,289 +0.05(+0.07%)
Aug 02, 2011 79.88 80.05 79.74 79.96 212,984 +0.22(+0.28%)
Aug 01, 2011 79.44 79.74 79.44 79.74 295,552 +0.19(+0.24%)
Jul 29, 2011 79.43 79.60 79.30 79.54 268,070 +0.29(+0.36%)
Jul 28, 2011 79.23 79.34 79.13 79.26 260,967 +0.13(+0.16%)
Jul 27, 2011 79.20 79.28 79.09 79.12 160,167 -0.20(-0.26%)
Jul 26, 2011 79.24 79.36 79.18 79.33 161,361 +0.15(+0.19%)
Jul 25, 2011 79.11 79.30 79.11 79.18 425,959 -0.13(-0.17%)
Jul 22, 2011 79.24 79.33 79.24 79.31 105,958 +0.16(+0.20%)
Jul 21, 2011 79.23 79.29 79.09 79.16 247,462 -0.10(-0.12%)
Jul 20, 2011 79.30 79.37 79.18 79.26 129,950 -0.04(-0.06%)
Jul 19, 2011 79.20 79.30 79.07 79.30 144,552 +0.10(+0.13%)
Jul 18, 2011 79.26 79.26 79.14 79.20 204,008 -0.05(-0.07%)
Jul 15, 2011 79.23 79.35 79.11 79.25 128,099 +0.02(+0.03%)
Jul 14, 2011 79.24 79.39 79.23 79.23 177,233 -0.13(-0.16%)
Jul 13, 2011 79.19 79.37 79.19 79.35 175,616 +0.18(+0.22%)
Jul 12, 2011 79.11 79.40 79.10 79.17 381,142 -0.01(-0.01%)
Jul 11, 2011 79.21 79.23 79.11 79.18 457,920 +0.12(+0.15%)
Jul 08, 2011 78.91 79.10 78.91 79.06 275,148 +0.32(+0.40%)
Jul 07, 2011 78.78 78.85 78.69 78.74 178,361 -0.17(-0.22%)
Jul 06, 2011 79.04 79.04 78.91 78.91 378,905 -0.06(-0.08%)
Jul 05, 2011 79.00 79.04 78.90 78.97 305,161 +0.23(+0.29%)
Jul 01, 2011 78.95 78.95 78.51 78.74 932,629 -0.10(-0.13%)
Jun 30, 2011 78.98 78.99 78.62 78.85 196,493 -0.08(-0.10%)
Jun 29, 2011 78.95 78.98 78.74 78.93 329,213 +0.04(+0.06%)
Jun 28, 2011 79.11 79.13 78.88 78.88 362,160 -0.26(-0.33%)
Jun 27, 2011 79.11 79.23 79.10 79.15 102,182 -0.03(-0.04%)
Jun 24, 2011 79.18 79.25 79.10 79.18 78,970 +0.03(+0.04%)
Jun 23, 2011 79.17 79.26 79.08 79.15 135,337 +0.18(+0.22%)
Jun 22, 2011 79.02 79.08 78.92 78.97 227,400 +0.09(+0.11%)
Jun 21, 2011 78.93 79.02 78.85 78.88 362,109 -0.05(-0.07%)
Jun 20, 2011 78.99 79.01 78.94 78.94 155,551 -0.04(-0.05%)
Jun 17, 2011 79.02 79.06 78.94 78.97 108,418 -0.03(-0.04%)
Jun 16, 2011 79.08 79.09 78.94 79.00 130,369 -0.01(-0.02%)
Jun 15, 2011 78.98 79.11 78.90 79.02 335,371 +0.12(+0.15%)
Jun 14, 2011 79.01 79.01 78.80 78.90 164,325 -0.20(-0.25%)
Jun 13, 2011 79.08 79.15 79.03 79.10 335,244 -0.01(-0.02%)
Jun 10, 2011 79.18 79.21 79.02 79.11 206,692 +0.04(+0.05%)
Jun 09, 2011 79.22 79.24 79.04 79.08 997,295 -0.25(-0.32%)
Jun 08, 2011 79.27 79.43 79.22 79.33 225,102 +0.03(+0.04%)
Jun 07, 2011 79.16 79.30 79.05 79.30 482,528 +0.14(+0.18%)
Jun 06, 2011 79.11 79.19 79.06 79.16 125,061 +0.02(+0.03%)
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.