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

1-3 Year Treasury Bond Ishares ETF (NY: SHY )

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 (%)
Jul 31, 2008 70.46 70.53 70.45 70.52 741,528 +0.14(+0.20%)
Jul 30, 2008 70.30 70.43 70.29 70.38 607,474 +0.02(+0.03%)
Jul 29, 2008 70.36 70.39 70.29 70.36 574,391 -0.06(-0.08%)
Jul 28, 2008 70.36 70.43 70.34 70.42 604,058 +0.14(+0.21%)
Jul 25, 2008 70.34 70.37 70.24 70.28 1,029,945 -0.09(-0.13%)
Jul 24, 2008 70.18 70.38 70.18 70.37 612,227 +0.20(+0.28%)
Jul 23, 2008 70.11 70.19 70.06 70.17 1,021,424 -0.03(-0.05%)
Jul 22, 2008 70.26 70.26 70.13 70.21 1,231,765 -0.06(-0.08%)
Jul 21, 2008 70.22 70.27 70.15 70.27 955,824 +0.03(+0.05%)
Jul 18, 2008 70.39 70.42 70.18 70.23 1,401,530 -0.13(-0.18%)
Jul 17, 2008 70.43 70.47 70.31 70.36 1,103,881 -0.10(-0.14%)
Jul 16, 2008 70.51 70.56 70.45 70.46 728,346 -0.07(-0.10%)
Jul 15, 2008 70.50 70.66 70.46 70.53 842,598 +0.10(+0.14%)
Jul 14, 2008 70.29 70.44 70.22 70.43 802,069 +0.16(+0.23%)
Jul 11, 2008 70.45 70.46 70.22 70.27 626,515 -0.14(-0.20%)
Jul 10, 2008 70.50 70.50 70.40 70.41 866,624 -0.09(-0.12%)
Jul 09, 2008 70.37 70.50 70.33 70.50 540,366 +0.12(+0.17%)
Jul 08, 2008 70.39 70.50 70.33 70.38 596,842 +0.01(+0.01%)
Jul 07, 2008 70.34 70.50 70.27 70.37 1,312,778 +0.04(+0.06%)
Jul 04, 2008 70.28 70.35 70.21 70.33 387,171 +0.00(+0.00%)
Jul 03, 2008 70.28 70.35 70.21 70.33 387,171 +0.12(+0.17%)
Jul 02, 2008 70.16 70.28 70.16 70.21 1,063,298 +0.01(+0.01%)
Jul 01, 2008 70.29 70.37 70.19 70.20 1,215,308 -0.20(-0.29%)
Jun 30, 2008 70.33 70.40 70.28 70.40 1,122,351 +0.04(+0.06%)
Jun 27, 2008 70.37 70.39 70.24 70.36 956,972 +0.03(+0.05%)
Jun 26, 2008 70.15 70.34 70.15 70.33 1,623,408 +0.20(+0.29%)
Jun 25, 2008 70.03 70.16 69.94 70.12 986,608 +0.05(+0.07%)
Jun 24, 2008 69.99 70.10 69.97 70.07 765,970 +0.13(+0.18%)
Jun 23, 2008 69.95 70.02 69.91 69.94 1,088,169 -0.08(-0.11%)
Jun 20, 2008 69.98 70.08 69.98 70.02 427,087 +0.13(+0.18%)
Jun 19, 2008 69.96 70.02 69.88 69.89 646,320 -0.13(-0.19%)
Jun 18, 2008 69.96 70.05 69.96 70.03 1,447,900 +0.07(+0.10%)
Jun 17, 2008 69.89 69.97 69.86 69.96 457,166 +0.14(+0.19%)
Jun 16, 2008 69.82 69.87 69.79 69.83 374,924 +0.04(+0.06%)
Jun 13, 2008 69.83 69.94 69.77 69.78 982,203 +0.08(+0.11%)
Jun 12, 2008 69.88 69.94 69.71 69.71 1,253,544 -0.34(-0.48%)
Jun 11, 2008 69.99 70.10 69.93 70.05 755,004 +0.12(+0.17%)
Jun 10, 2008 69.97 70.04 69.88 69.93 1,523,396 -0.16(-0.23%)
Jun 09, 2008 70.32 70.33 70.08 70.09 666,410 -0.36(-0.51%)
Jun 06, 2008 70.42 70.56 70.40 70.45 406,584 +0.09(+0.13%)
Jun 05, 2008 70.39 70.43 70.33 70.35 799,710 -0.09(-0.13%)
Jun 04, 2008 70.50 70.51 70.40 70.45 714,682 -0.03(-0.04%)
Jun 03, 2008 70.44 70.50 70.24 70.47 523,909 +0.10(+0.14%)
Jun 02, 2008 70.24 70.41 70.23 70.37 434,688 -0.05(-0.07%)
May 30, 2008 70.39 70.45 70.38 70.42 2,319,467 +0.10(+0.14%)
May 29, 2008 70.28 70.34 70.11 70.32 517,459 -0.03(-0.04%)
May 28, 2008 70.42 70.44 70.33 70.34 487,058 -0.13(-0.18%)
May 27, 2008 70.52 70.56 70.43 70.47 590,484 -0.08(-0.11%)
May 26, 2008 70.46 70.62 70.46 70.55 0 +0.00(+0.00%)
May 23, 2008 70.46 70.62 70.46 70.55 653,416 +0.14(+0.19%)
May 22, 2008 70.49 70.50 70.38 70.41 510,587 -0.20(-0.28%)
May 21, 2008 70.62 70.70 70.58 70.61 1,059,727 -0.08(-0.11%)
May 20, 2008 70.58 70.69 70.58 70.68 544,562 +0.10(+0.14%)
May 19, 2008 70.56 70.59 70.47 70.58 436,863 +0.08(+0.11%)
May 16, 2008 70.40 70.57 70.40 70.50 491,138 +0.02(+0.02%)
May 15, 2008 70.40 70.53 70.40 70.49 773,537 +0.06(+0.08%)
May 14, 2008 70.51 70.51 70.33 70.43 675,722 -0.05(-0.07%)
May 13, 2008 70.50 70.56 70.42 70.48 655,806 -0.12(-0.17%)
May 12, 2008 70.67 70.75 70.60 70.60 670,749 -0.14(-0.19%)
May 09, 2008 70.78 70.79 70.70 70.73 596,221 +0.03(+0.04%)
May 08, 2008 70.71 70.76 70.62 70.71 1,553,990 +0.06(+0.08%)
May 07, 2008 70.51 70.65 70.51 70.65 1,014,291 +0.09(+0.12%)
May 06, 2008 70.59 70.65 70.49 70.56 1,051,803 +0.04(+0.06%)
May 05, 2008 70.50 70.55 70.44 70.52 851,944 +0.08(+0.11%)
May 02, 2008 70.42 70.91 70.37 70.45 1,033,845 -0.09(-0.13%)
May 01, 2008 70.73 70.73 70.50 70.54 1,330,267 -0.26(-0.37%)
Apr 30, 2008 70.68 70.80 70.57 70.80 1,024,963 +0.13(+0.19%)
Apr 29, 2008 70.72 70.76 70.66 70.67 818,601 -0.02(-0.02%)
Apr 28, 2008 70.61 70.69 70.53 70.68 698,863 +0.08(+0.11%)
Apr 25, 2008 70.55 70.66 70.55 70.61 1,631,727 +0.01(+0.01%)
Apr 24, 2008 70.67 70.72 70.56 70.60 1,148,754 -0.19(-0.27%)
Apr 23, 2008 70.78 70.83 70.73 70.79 437,569 -0.01(-0.01%)
Apr 22, 2008 70.74 70.81 70.73 70.79 581,702 +0.02(+0.03%)
Apr 21, 2008 70.79 70.84 70.74 70.77 887,002 -0.07(-0.09%)
Apr 18, 2008 70.73 70.84 70.66 70.84 1,690,889 -0.04(-0.06%)
Apr 17, 2008 71.02 71.02 70.79 70.88 933,207 -0.13(-0.18%)
Apr 16, 2008 71.16 71.18 70.98 71.00 1,613,962 -0.15(-0.22%)
Apr 15, 2008 71.20 71.24 71.12 71.16 569,545 -0.09(-0.13%)
Apr 14, 2008 71.28 71.30 71.23 71.25 648,666 -0.04(-0.06%)
Apr 11, 2008 71.23 71.29 71.22 71.29 1,404,886 +0.12(+0.17%)
Apr 10, 2008 71.28 71.29 71.14 71.18 510,828 -0.03(-0.04%)
Apr 09, 2008 71.18 71.29 71.16 71.20 718,677 +0.14(+0.19%)
Apr 08, 2008 71.06 71.12 71.03 71.07 1,160,838 +0.04(+0.06%)
Apr 07, 2008 71.05 71.07 70.92 71.02 676,540 -0.14(-0.19%)
Apr 04, 2008 71.09 71.17 71.07 71.16 1,210,131 +0.13(+0.18%)
Apr 03, 2008 71.13 71.16 71.01 71.03 810,390 -0.05(-0.07%)
Apr 02, 2008 71.11 71.18 70.99 71.08 963,747 -0.06(-0.08%)
Apr 01, 2008 71.27 71.32 71.14 71.14 2,975,780 -0.40(-0.56%)
Mar 31, 2008 71.53 71.57 71.50 71.55 558,461 +0.01(+0.02%)
Mar 28, 2008 71.47 71.53 71.37 71.53 436,528 +0.03(+0.05%)
Mar 27, 2008 71.44 71.51 71.41 71.50 515,433 +0.08(+0.11%)
Mar 26, 2008 71.38 71.48 71.30 71.42 558,171 +0.15(+0.21%)
Mar 25, 2008 71.31 71.37 71.27 71.27 2,202,631 +0.05(+0.07%)
Mar 24, 2008 71.36 71.36 71.19 71.22 1,000,244 -0.30(-0.42%)
Mar 21, 2008 71.58 71.72 71.43 71.52 1,518,057 +0.00(+0.00%)
Mar 20, 2008 71.58 71.72 71.43 71.52 1,518,057 -0.08(-0.12%)
Mar 19, 2008 71.50 71.67 71.41 71.60 819,766 +0.08(+0.11%)
Mar 18, 2008 71.71 71.77 71.49 71.52 865,747 -0.25(-0.35%)
Mar 17, 2008 71.80 71.86 71.69 71.78 1,001,857 +0.16(+0.23%)
Mar 14, 2008 71.36 71.73 71.36 71.62 1,213,832 +0.21(+0.30%)
Mar 13, 2008 71.53 71.59 71.35 71.41 1,077,740 -0.03(-0.05%)
Mar 12, 2008 71.28 71.46 71.26 71.44 540,586 +0.23(+0.32%)
Mar 11, 2008 71.34 71.35 71.21 71.21 751,495 -0.36(-0.50%)
Mar 10, 2008 71.48 71.61 71.42 71.57 825,777 +0.08(+0.11%)
Mar 07, 2008 71.58 71.63 71.35 71.49 1,833,291 -0.03(-0.05%)
Mar 06, 2008 71.46 71.52 71.40 71.52 1,745,800 +0.21(+0.30%)
Mar 05, 2008 71.39 71.43 71.25 71.31 715,488 -0.04(-0.06%)
Mar 04, 2008 71.38 71.55 71.33 71.35 780,415 -0.02(-0.02%)
Mar 03, 2008 71.39 71.41 71.26 71.37 1,579,866 -0.14(-0.19%)
Feb 29, 2008 71.41 71.52 71.32 71.51 1,061,602 +0.25(+0.35%)
Feb 28, 2008 71.23 71.26 71.18 71.26 969,759 +0.17(+0.24%)
Feb 27, 2008 71.10 71.16 71.01 71.09 1,914,925 +0.08(+0.12%)
Feb 26, 2008 70.90 71.02 70.90 71.01 774,336 +0.10(+0.14%)
Feb 25, 2008 71.01 71.05 70.87 70.90 811,598 -0.11(-0.16%)
Feb 22, 2008 71.02 71.12 70.99 71.01 1,731,790 -0.08(-0.11%)
Feb 21, 2008 70.85 71.10 70.79 71.09 693,353 +0.20(+0.28%)
Feb 20, 2008 71.01 71.04 70.85 70.90 968,284 -0.08(-0.12%)
Feb 19, 2008 71.06 71.09 70.94 70.98 1,214,818 -0.05(-0.07%)
Feb 18, 2008 71.16 71.21 70.97 71.03 0 +0.00(+0.00%)
Feb 15, 2008 71.16 71.21 70.97 71.03 2,154,801 -0.08(-0.11%)
Feb 14, 2008 71.13 71.18 71.08 71.11 1,732,119 -0.05(-0.07%)
Feb 13, 2008 71.15 71.23 71.12 71.16 744,373 +0.03(+0.04%)
Feb 12, 2008 71.00 71.14 70.99 71.13 1,102,802 +0.03(+0.04%)
Feb 11, 2008 71.10 71.16 71.07 71.11 788,084 +0.03(+0.04%)
Feb 08, 2008 70.99 71.09 70.98 71.08 2,881,051 +0.13(+0.18%)
Feb 07, 2008 71.11 71.11 70.90 70.95 3,286,446 -0.09(-0.13%)
Feb 06, 2008 71.03 71.07 70.96 71.05 1,058,061 +0.03(+0.04%)
Feb 05, 2008 71.04 71.05 70.95 71.02 2,295,429 +0.16(+0.23%)
Feb 04, 2008 70.83 71.28 70.79 70.86 926,936 +0.01(+0.01%)
Feb 01, 2008 70.91 70.92 70.81 70.85 2,065,731 -0.11(-0.16%)
Jan 31, 2008 71.03 71.06 70.90 70.96 1,066,413 +0.07(+0.10%)
Jan 30, 2008 70.84 70.90 70.71 70.90 3,561,496 +0.05(+0.07%)
Jan 29, 2008 70.79 70.85 70.75 70.84 1,026,566 -0.03(-0.05%)
Jan 28, 2008 70.90 70.95 70.84 70.88 807,378 -0.04(-0.06%)
Jan 25, 2008 70.63 70.95 70.62 70.92 1,508,467 +0.19(+0.26%)
Jan 24, 2008 70.95 70.95 70.73 70.73 1,232,793 -0.22(-0.31%)
Jan 23, 2008 71.33 71.33 70.94 70.95 2,244,075 -0.03(-0.05%)
Jan 22, 2008 71.75 71.75 70.86 70.99 2,820,200 +0.30(+0.42%)
Jan 21, 2008 70.62 70.74 70.58 70.69 0 +0.00(+0.00%)
Jan 18, 2008 70.62 70.74 70.58 70.69 1,105,653 +0.06(+0.08%)
Jan 17, 2008 70.47 70.65 70.45 70.63 1,215,170 +0.12(+0.17%)
Jan 16, 2008 70.50 70.54 70.41 70.51 1,136,976 +0.06(+0.08%)
Jan 15, 2008 70.44 70.45 70.36 70.45 1,705,189 +0.06(+0.08%)
Jan 14, 2008 70.36 70.39 70.32 70.39 1,497,966 +0.03(+0.04%)
Jan 11, 2008 70.21 70.39 70.21 70.37 577,001 +0.20(+0.28%)
Jan 10, 2008 70.19 70.28 70.15 70.17 1,174,617 +0.00(+0.00%)
Jan 09, 2008 70.25 70.27 70.16 70.17 3,050,156 -0.03(-0.05%)
Jan 08, 2008 70.11 70.21 70.05 70.21 1,359,248 +0.10(+0.15%)
Jan 07, 2008 70.14 70.16 70.07 70.11 1,080,084 -0.04(-0.06%)
Jan 04, 2008 70.20 70.22 70.11 70.15 1,041,527 +0.10(+0.15%)
Jan 03, 2008 70.01 70.07 69.92 70.05 480,731 +0.11(+0.16%)
Jan 02, 2008 69.88 70.02 69.78 69.94 1,731,968 +0.13(+0.18%)
Jan 01, 2008 69.74 69.81 69.73 69.81 0 +0.00(+0.00%)
Dec 31, 2007 69.74 69.81 69.73 69.81 1,319,084 +0.11(+0.16%)
Dec 28, 2007 69.60 69.71 69.60 69.70 687,591 +0.09(+0.12%)
Dec 27, 2007 69.66 69.66 69.52 69.61 810,529 -0.09(-0.12%)
Dec 26, 2007 69.74 69.80 69.66 69.70 556,536 -0.07(-0.10%)
Dec 24, 2007 69.71 69.78 69.68 69.77 370,635 -0.06(-0.09%)
Dec 21, 2007 69.90 69.92 69.77 69.83 2,382,561 -0.11(-0.16%)
Dec 20, 2007 69.92 69.99 69.82 69.94 1,535,995 +0.05(+0.07%)
Dec 19, 2007 69.80 69.93 69.70 69.88 845,354 +0.18(+0.26%)
Dec 18, 2007 69.77 69.80 69.66 69.71 820,617 -0.04(-0.06%)
Dec 17, 2007 69.61 69.75 69.61 69.75 780,218 +0.20(+0.29%)
Dec 14, 2007 69.66 69.68 69.54 69.54 634,898 -0.17(-0.24%)
Dec 13, 2007 69.75 69.84 69.69 69.71 580,560 -0.10(-0.15%)
Dec 12, 2007 69.69 69.89 69.65 69.82 533,220 -0.18(-0.25%)
Dec 11, 2007 69.75 70.00 69.70 70.00 2,062,872 +0.25(+0.37%)
Dec 10, 2007 69.82 69.83 69.71 69.74 587,431 -0.05(-0.07%)
Dec 07, 2007 69.87 69.87 69.71 69.79 1,045,503 -0.08(-0.11%)
Dec 06, 2007 69.96 69.96 69.83 69.87 1,885,120 -0.14(-0.21%)
Dec 05, 2007 69.94 70.05 69.90 70.01 724,105 +0.03(+0.04%)
Dec 04, 2007 70.10 70.10 69.92 69.99 1,195,483 -0.01(-0.01%)
Dec 03, 2007 69.94 70.00 69.61 70.00 572,121 -0.08(-0.11%)
Nov 30, 2007 69.95 70.10 69.91 70.07 753,652 +0.03(+0.05%)
Nov 29, 2007 70.01 70.16 69.97 70.04 599,259 +0.13(+0.18%)
Nov 28, 2007 69.94 69.97 69.84 69.91 871,554 -0.06(-0.09%)
Nov 27, 2007 70.12 70.48 69.93 69.97 934,650 -0.21(-0.30%)
Nov 26, 2007 70.02 70.62 69.86 70.18 1,157,841 +0.20(+0.28%)
Nov 23, 2007 70.01 70.07 69.94 69.99 324,369 -0.08(-0.11%)
Nov 21, 2007 69.98 70.11 69.98 70.06 1,983,848 +0.22(+0.32%)
Nov 20, 2007 69.85 69.94 69.77 69.84 729,958 -0.03(-0.04%)
Nov 19, 2007 69.65 69.90 69.35 69.87 1,146,497 +0.23(+0.33%)
Nov 16, 2007 69.64 69.70 69.59 69.64 511,558 +0.00(+0.00%)
Nov 15, 2007 69.56 69.65 69.51 69.64 741,906 +0.23(+0.33%)
Nov 14, 2007 69.35 69.43 69.32 69.41 671,566 +0.03(+0.05%)
Nov 13, 2007 69.46 69.51 69.31 69.38 1,272,919 -0.21(-0.31%)
Nov 12, 2007 69.56 69.62 69.44 69.59 823,042 +0.16(+0.23%)
Nov 09, 2007 69.50 69.70 69.38 69.43 1,844,064 +0.03(+0.04%)
Nov 08, 2007 69.34 69.49 69.29 69.40 2,154,088 +0.11(+0.16%)
Nov 07, 2007 69.21 69.31 69.17 69.29 570,317 +0.20(+0.28%)
Nov 06, 2007 69.12 69.20 69.09 69.09 1,173,130 -0.04(-0.06%)
Nov 05, 2007 69.21 69.22 69.09 69.14 612,941 -0.01(-0.01%)
Nov 02, 2007 68.99 69.38 68.99 69.15 493,199 +0.08(+0.12%)
Nov 01, 2007 68.87 69.07 68.87 69.06 2,090,934 -0.03(-0.05%)
Oct 31, 2007 69.19 69.21 69.06 69.09 655,992 -0.11(-0.16%)
Oct 30, 2007 69.19 69.22 69.17 69.21 344,879 -0.01(-0.01%)
Oct 29, 2007 69.22 69.25 69.17 69.21 696,972 +0.00(+0.00%)
Oct 26, 2007 69.20 69.28 69.16 69.21 1,846,703 +0.01(+0.01%)
Oct 25, 2007 69.27 69.30 69.21 69.21 666,732 -0.04(-0.06%)
Oct 24, 2007 69.15 69.30 69.15 69.25 538,646 +0.14(+0.20%)
Oct 23, 2007 69.09 69.14 69.05 69.11 447,517 +0.01(+0.01%)
Oct 22, 2007 69.09 69.21 68.97 69.10 715,016 -0.06(-0.09%)
Oct 19, 2007 69.05 69.24 69.03 69.16 1,060,338 +0.18(+0.26%)
Oct 18, 2007 69.01 69.04 68.94 68.98 453,993 +0.09(+0.14%)
Oct 17, 2007 68.77 68.95 68.77 68.89 1,685,992 +0.16(+0.23%)
Oct 16, 2007 68.69 68.88 68.69 68.73 661,563 +0.08(+0.12%)
Oct 15, 2007 68.59 68.67 68.56 68.64 2,372,045 +0.00(+0.00%)
Oct 12, 2007 68.65 68.70 68.61 68.64 2,117,283 -0.08(-0.11%)
Oct 11, 2007 68.60 68.73 68.60 68.72 1,408,133 +0.02(+0.02%)
Oct 10, 2007 68.66 68.73 68.62 68.70 561,692 +0.02(+0.02%)
Oct 09, 2007 68.71 68.76 68.67 68.69 1,546,901 -0.15(-0.22%)
Oct 08, 2007 68.85 68.87 68.71 68.84 315,994 +0.07(+0.10%)
Oct 05, 2007 68.71 68.84 68.70 68.77 2,431,973 -0.08(-0.11%)
Oct 04, 2007 68.82 68.86 68.80 68.85 258,079 +0.03(+0.05%)
Oct 03, 2007 68.89 68.91 68.78 68.81 2,017,186 -0.01(-0.01%)
Oct 02, 2007 68.73 68.84 68.73 68.82 1,574,377 -0.01(-0.01%)
Oct 01, 2007 68.81 68.86 68.75 68.83 6,196,570 -0.19(-0.27%)
Sep 28, 2007 69.08 69.15 69.02 69.02 825,335 -0.08(-0.11%)
Sep 27, 2007 68.99 69.17 68.99 69.09 1,034,602 +0.13(+0.18%)
Sep 26, 2007 69.00 69.07 68.94 68.97 621,557 -0.04(-0.06%)
Sep 25, 2007 68.99 69.06 68.91 69.01 719,788 +0.06(+0.09%)
Sep 24, 2007 68.90 68.96 68.85 68.95 340,691 +0.08(+0.11%)
Sep 21, 2007 68.81 68.95 68.80 68.87 492,493 +0.09(+0.14%)
Sep 20, 2007 68.89 68.93 68.77 68.78 2,539,120 -0.25(-0.37%)
Sep 19, 2007 68.86 69.04 68.86 69.04 1,886,551 +0.11(+0.16%)
Sep 18, 2007 68.75 68.97 67.84 68.92 875,086 +0.09(+0.14%)
Sep 17, 2007 68.76 68.92 68.76 68.83 409,606 -0.01(-0.01%)
Sep 14, 2007 68.93 68.98 68.64 68.84 531,111 -0.01(-0.01%)
Sep 13, 2007 68.89 68.92 68.79 68.85 626,478 -0.10(-0.15%)
Sep 12, 2007 68.92 69.06 68.89 68.95 482,839 +0.06(+0.09%)
Sep 11, 2007 68.95 68.98 68.89 68.89 633,071 +0.01(+0.01%)
Sep 10, 2007 68.98 69.07 68.88 68.88 813,915 -0.10(-0.15%)
Sep 07, 2007 68.94 68.98 68.88 68.98 554,423 +0.25(+0.37%)
Sep 06, 2007 68.80 68.81 68.62 68.73 399,834 -0.08(-0.12%)
Sep 05, 2007 68.76 68.84 68.71 68.81 422,322 +0.18(+0.26%)
Sep 04, 2007 68.79 68.79 68.19 68.64 710,583 -0.37(-0.54%)
Aug 31, 2007 68.84 69.01 68.71 69.01 2,875,605 +0.11(+0.16%)
Aug 30, 2007 68.91 68.96 68.87 68.90 458,702 +0.06(+0.09%)
Aug 29, 2007 68.88 68.97 68.84 68.84 522,280 -0.08(-0.12%)
Aug 28, 2007 68.78 68.92 68.77 68.92 709,718 +0.18(+0.26%)
Aug 27, 2007 68.70 68.76 68.65 68.75 565,608 +0.09(+0.14%)
Aug 24, 2007 68.75 68.77 68.62 68.65 824,937 -0.13(-0.19%)
Aug 23, 2007 68.74 68.87 68.70 68.78 991,344 -0.04(-0.06%)
Aug 22, 2007 68.80 68.85 68.75 68.82 911,401 -0.09(-0.14%)
Aug 21, 2007 68.98 68.99 68.81 68.92 1,031,963 +0.09(+0.14%)
Aug 20, 2007 68.74 68.88 68.73 68.82 1,212,219 +0.08(+0.12%)
Aug 17, 2007 68.68 68.77 68.64 68.74 1,102,017 +0.06(+0.09%)
Aug 16, 2007 68.66 68.92 68.63 68.68 2,921,170 +0.14(+0.20%)
Aug 15, 2007 68.52 68.60 68.46 68.54 1,529,402 +0.09(+0.14%)
Aug 14, 2007 68.29 68.45 68.29 68.45 2,025,315 +0.09(+0.14%)
Aug 13, 2007 68.28 68.37 68.25 68.36 710,424 +0.06(+0.09%)
Aug 10, 2007 68.37 68.39 68.27 68.30 2,236,294 -0.03(-0.04%)
Aug 09, 2007 68.27 68.32 68.22 68.32 1,547,352 +0.20(+0.29%)
Aug 08, 2007 68.13 68.15 68.05 68.13 628,361 -0.05(-0.07%)
Aug 07, 2007 68.22 68.34 68.13 68.18 1,318,023 -0.06(-0.09%)
Aug 06, 2007 68.30 68.36 68.22 68.24 3,435,680 -0.05(-0.07%)
Aug 03, 2007 68.27 68.29 68.15 68.29 729,615 +0.14(+0.20%)
Aug 02, 2007 68.12 68.16 68.08 68.15 451,874 +0.03(+0.05%)
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.