Skip to main content

Invst Grade Corp Bond Ishares Iboxx $ ETF (NY: LQD )

108.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 85.68 85.84 85.59 85.77 1,457,645 +0.01(+0.02%)
May 29, 2014 85.96 86.16 85.75 85.75 1,848,442 -0.25(-0.29%)
May 28, 2014 85.71 86.01 85.71 86.01 1,995,040 +0.41(+0.48%)
May 27, 2014 85.39 85.60 85.21 85.60 1,481,735 +0.30(+0.35%)
May 23, 2014 85.30 85.30 85.30 85.30 812,194 +0.17(+0.20%)
May 22, 2014 85.24 85.25 85.12 85.12 676,663 -0.11(-0.13%)
May 21, 2014 85.19 85.27 85.11 85.23 1,948,123 -0.16(-0.18%)
May 20, 2014 85.31 85.58 85.31 85.39 1,673,263 +0.00(+0.00%)
May 19, 2014 85.60 85.67 85.32 85.39 1,013,238 -0.08(-0.09%)
May 16, 2014 85.42 85.60 85.40 85.47 1,144,861 -0.10(-0.12%)
May 15, 2014 85.55 85.75 85.42 85.57 1,052,908 +0.15(+0.18%)
May 14, 2014 85.25 85.50 85.23 85.42 1,894,926 +0.42(+0.50%)
May 13, 2014 84.88 85.00 84.84 84.99 1,340,832 +0.32(+0.37%)
May 12, 2014 84.71 84.77 84.61 84.68 2,278,836 -0.22(-0.25%)
May 09, 2014 84.87 84.97 84.79 84.89 1,600,803 -0.09(-0.11%)
May 08, 2014 85.04 85.22 84.89 84.99 4,672,706 +0.02(+0.03%)
May 07, 2014 84.97 85.04 84.84 84.97 2,606,261 +0.01(+0.02%)
May 06, 2014 84.92 85.02 84.89 84.95 1,047,324 +0.14(+0.17%)
May 05, 2014 84.99 85.09 84.80 84.81 2,621,031 -0.22(-0.25%)
May 02, 2014 84.66 85.12 84.59 85.02 1,202,938 +0.18(+0.21%)
May 01, 2014 84.54 84.86 84.50 84.84 3,058,915 +0.35(+0.42%)
Apr 30, 2014 84.35 84.58 84.23 84.49 2,968,985 +0.24(+0.28%)
Apr 29, 2014 84.10 84.29 84.10 84.25 1,901,051 +0.01(+0.02%)
Apr 28, 2014 84.34 84.44 84.17 84.24 1,420,038 -0.10(-0.12%)
Apr 25, 2014 84.41 84.58 84.34 84.34 1,470,419 -0.01(-0.02%)
Apr 24, 2014 84.20 84.39 84.17 84.35 1,623,549 +0.01(+0.02%)
Apr 23, 2014 84.22 84.39 84.21 84.34 2,487,591 +0.19(+0.22%)
Apr 22, 2014 83.99 84.20 83.95 84.15 1,936,777 +0.04(+0.05%)
Apr 21, 2014 84.17 84.23 84.03 84.11 912,521 +0.11(+0.14%)
Apr 17, 2014 84.47 84.00 84.00 84.00 2,112,276 -0.49(-0.58%)
Apr 16, 2014 84.22 84.49 84.20 84.48 1,337,351 +0.04(+0.04%)
Apr 15, 2014 84.27 84.55 84.22 84.45 1,611,680 +0.18(+0.21%)
Apr 14, 2014 84.28 84.33 84.17 84.27 1,270,528 +0.06(+0.07%)
Apr 11, 2014 84.38 84.38 84.21 84.21 1,759,522 +0.06(+0.07%)
Apr 10, 2014 84.01 84.41 83.95 84.15 1,959,595 +0.11(+0.14%)
Apr 09, 2014 83.80 84.09 83.76 84.04 2,343,179 +0.07(+0.09%)
Apr 08, 2014 83.74 83.97 83.69 83.97 1,388,107 +0.22(+0.26%)
Apr 07, 2014 83.66 83.81 83.64 83.75 1,432,686 +0.20(+0.24%)
Apr 04, 2014 83.48 83.69 83.47 83.55 1,384,316 +0.33(+0.40%)
Apr 03, 2014 83.13 83.31 83.13 83.22 1,415,398 +0.16(+0.19%)
Apr 02, 2014 83.01 83.14 83.01 83.06 1,729,582 -0.11(-0.14%)
Apr 01, 2014 83.27 83.33 83.17 83.17 4,777,699 -0.21(-0.25%)
Mar 31, 2014 83.20 83.40 83.12 83.38 2,378,214 -0.01(-0.01%)
Mar 28, 2014 83.44 83.50 83.30 83.39 1,144,849 -0.06(-0.08%)
Mar 27, 2014 83.33 83.61 83.29 83.45 933,340 +0.02(+0.03%)
Mar 26, 2014 83.15 83.45 83.14 83.43 1,339,313 +0.32(+0.39%)
Mar 25, 2014 82.91 83.14 82.91 83.11 1,897,279 +0.03(+0.03%)
Mar 24, 2014 82.92 83.18 82.89 83.08 1,488,403 +0.16(+0.19%)
Mar 21, 2014 82.82 82.99 82.72 82.93 892,054 +0.29(+0.35%)
Mar 20, 2014 82.52 82.68 82.51 82.64 2,809,675 +0.11(+0.14%)
Mar 19, 2014 83.09 83.10 82.49 82.53 1,804,598 -0.60(-0.72%)
Mar 18, 2014 82.89 83.12 82.85 83.12 1,351,595 +0.26(+0.31%)
Mar 17, 2014 82.97 83.02 82.83 82.87 891,641 -0.11(-0.13%)
Mar 14, 2014 83.21 83.26 82.98 82.98 1,118,916 -0.09(-0.11%)
Mar 13, 2014 82.58 83.11 82.58 83.07 2,379,087 +0.29(+0.35%)
Mar 12, 2014 82.71 82.81 82.66 82.78 1,828,525 +0.29(+0.35%)
Mar 11, 2014 82.49 82.58 82.43 82.48 1,323,708 +0.03(+0.03%)
Mar 10, 2014 82.50 82.56 82.44 82.45 2,595,932 -0.13(-0.16%)
Mar 07, 2014 82.68 82.71 82.45 82.58 2,066,937 -0.30(-0.36%)
Mar 06, 2014 82.81 82.98 82.79 82.88 1,782,561 -0.25(-0.30%)
Mar 05, 2014 83.12 83.32 83.10 83.13 4,024,131 -0.04(-0.05%)
Mar 04, 2014 83.41 83.45 83.17 83.17 1,508,945 -0.45(-0.54%)
Mar 03, 2014 83.47 83.63 83.40 83.62 1,812,989 +0.22(+0.26%)
Feb 28, 2014 83.34 83.43 83.20 83.41 2,520,527 -0.05(-0.06%)
Feb 27, 2014 83.38 83.49 83.36 83.46 1,357,092 +0.14(+0.17%)
Feb 26, 2014 83.04 83.32 83.03 83.31 1,263,488 +0.27(+0.33%)
Feb 25, 2014 82.92 83.04 82.79 83.04 1,107,462 +0.32(+0.39%)
Feb 24, 2014 82.77 82.78 82.63 82.72 981,699 +0.04(+0.05%)
Feb 21, 2014 82.51 82.71 82.50 82.68 1,000,106 +0.09(+0.10%)
Feb 20, 2014 82.60 82.69 82.47 82.60 1,615,966 -0.11(-0.13%)
Feb 19, 2014 82.97 82.97 82.65 82.70 2,189,888 -0.09(-0.11%)
Feb 18, 2014 82.72 82.93 82.67 82.79 1,454,817 +0.17(+0.21%)
Feb 14, 2014 82.55 82.62 82.62 82.62 1,496,496 +0.16(+0.19%)
Feb 13, 2014 82.50 82.54 82.36 82.47 1,583,076 +0.34(+0.42%)
Feb 12, 2014 82.25 82.27 82.08 82.13 1,366,505 -0.25(-0.30%)
Feb 11, 2014 82.38 82.42 82.26 82.38 3,219,631 -0.17(-0.21%)
Feb 10, 2014 82.42 82.55 82.38 82.55 1,475,211 +0.04(+0.04%)
Feb 07, 2014 82.35 82.59 82.31 82.51 1,514,978 +0.26(+0.31%)
Feb 06, 2014 82.29 82.35 82.20 82.25 1,200,557 -0.08(-0.09%)
Feb 05, 2014 82.47 82.47 82.31 82.33 4,539,015 -0.26(-0.32%)
Feb 04, 2014 82.70 82.71 82.54 82.60 2,834,292 -0.40(-0.48%)
Feb 03, 2014 82.39 83.00 82.35 82.99 8,242,581 +0.53(+0.64%)
Jan 31, 2014 82.26 82.46 82.23 82.46 2,013,776 +0.25(+0.30%)
Jan 30, 2014 82.10 82.24 81.99 82.21 2,570,371 +0.04(+0.05%)
Jan 29, 2014 82.02 82.21 81.92 82.17 2,970,517 +0.16(+0.20%)
Jan 28, 2014 81.80 82.01 81.72 82.01 3,415,344 +0.40(+0.49%)
Jan 27, 2014 81.70 81.93 81.61 81.61 2,792,781 -0.16(-0.19%)
Jan 24, 2014 81.86 81.96 81.70 81.77 2,372,209 -0.06(-0.07%)
Jan 23, 2014 81.67 81.94 81.65 81.82 2,253,977 +0.31(+0.38%)
Jan 22, 2014 81.63 81.72 81.50 81.51 2,381,151 -0.20(-0.24%)
Jan 21, 2014 81.70 81.80 81.70 81.71 1,571,082 -0.11(-0.14%)
Jan 17, 2014 81.65 81.82 81.82 81.82 2,491,531 +0.09(+0.11%)
Jan 16, 2014 81.67 81.74 81.63 81.73 1,932,585 +0.19(+0.23%)
Jan 15, 2014 81.52 81.58 81.33 81.54 2,108,288 +0.02(+0.03%)
Jan 14, 2014 81.65 81.72 81.52 81.52 2,157,368 -0.24(-0.29%)
Jan 13, 2014 81.68 81.83 81.63 81.76 2,976,737 +0.16(+0.19%)
Jan 10, 2014 81.45 81.69 81.43 81.60 2,450,447 +0.44(+0.54%)
Jan 09, 2014 81.09 81.16 80.93 81.16 1,715,529 +0.18(+0.23%)
Jan 08, 2014 81.16 81.18 80.91 80.98 1,504,612 -0.35(-0.43%)
Jan 07, 2014 81.46 81.47 81.27 81.33 1,532,884 -0.06(-0.08%)
Jan 06, 2014 81.33 81.43 81.26 81.39 1,653,112 +0.18(+0.22%)
Jan 03, 2014 80.96 81.33 80.96 81.21 2,392,456 +0.12(+0.15%)
Jan 02, 2014 81.01 81.13 80.88 81.09 2,662,696 +0.16(+0.19%)
Dec 31, 2013 81.02 80.94 80.94 80.94 2,340,007 -0.21(-0.26%)
Dec 30, 2013 80.95 81.15 80.95 81.14 3,935,961 +0.24(+0.30%)
Dec 27, 2013 80.86 80.97 80.83 80.90 3,475,859 -0.07(-0.09%)
Dec 26, 2013 80.92 81.08 80.92 80.97 3,199,812 -0.06(-0.07%)
Dec 24, 2013 80.93 81.27 80.92 81.03 1,420,031 -0.02(-0.03%)
Dec 23, 2013 81.14 81.29 81.05 81.05 1,705,113 -0.13(-0.16%)
Dec 20, 2013 81.02 81.18 80.92 81.18 1,796,749 +0.37(+0.46%)
Dec 19, 2013 80.69 80.91 80.68 80.81 3,528,348 -0.12(-0.15%)
Dec 18, 2013 80.79 81.20 80.59 80.93 2,754,675 +0.00(+0.00%)
Dec 17, 2013 80.62 80.93 80.62 80.93 2,123,656 +0.24(+0.30%)
Dec 16, 2013 80.76 80.81 80.60 80.69 2,255,047 +0.06(+0.08%)
Dec 13, 2013 80.55 80.65 80.43 80.62 1,279,261 +0.22(+0.27%)
Dec 12, 2013 80.46 80.50 80.35 80.40 1,241,490 -0.13(-0.17%)
Dec 11, 2013 80.70 80.76 80.52 80.54 1,539,369 -0.23(-0.28%)
Dec 10, 2013 80.68 80.78 80.55 80.76 1,658,005 +0.33(+0.40%)
Dec 09, 2013 80.32 80.45 80.32 80.44 834,937 +0.12(+0.15%)
Dec 06, 2013 80.16 80.34 80.09 80.32 1,043,465 +0.17(+0.21%)
Dec 05, 2013 80.13 80.27 80.02 80.15 1,746,870 -0.18(-0.22%)
Dec 04, 2013 80.15 80.36 80.15 80.33 2,412,797 -0.26(-0.32%)
Dec 03, 2013 80.48 80.65 80.48 80.59 1,647,908 +0.20(+0.25%)
Dec 02, 2013 80.63 80.70 80.37 80.38 8,086,054 -0.38(-0.47%)
Nov 29, 2013 80.56 80.83 80.54 80.76 1,052,315 -0.06(-0.08%)
Nov 27, 2013 80.72 80.87 80.50 80.83 3,389,992 +0.01(+0.02%)
Nov 26, 2013 80.67 80.85 80.67 80.81 1,482,811 +0.16(+0.20%)
Nov 25, 2013 80.49 80.68 80.49 80.65 1,688,220 +0.14(+0.18%)
Nov 22, 2013 80.32 80.51 80.30 80.51 1,690,725 +0.28(+0.35%)
Nov 21, 2013 80.01 80.25 79.83 80.23 4,714,168 +0.15(+0.19%)
Nov 20, 2013 80.40 80.61 79.96 80.07 2,670,849 -0.35(-0.43%)
Nov 19, 2013 80.55 80.62 80.42 80.42 1,297,950 -0.28(-0.35%)
Nov 18, 2013 80.38 80.70 80.38 80.70 4,264,619 +0.36(+0.45%)
Nov 15, 2013 80.36 80.41 80.25 80.34 2,060,188 +0.00(+0.00%)
Nov 14, 2013 80.12 80.40 80.06 80.34 1,923,761 +0.62(+0.78%)
Nov 12, 2013 79.62 79.75 79.60 79.72 3,268,000 +0.06(+0.07%)
Nov 11, 2013 79.75 79.79 79.60 79.67 1,762,200 -0.13(-0.17%)
Nov 08, 2013 79.93 79.95 79.79 79.80 2,319,733 -0.79(-0.98%)
Nov 07, 2013 80.56 80.65 80.45 80.59 1,897,867 +0.16(+0.20%)
Nov 06, 2013 80.46 80.47 80.36 80.43 1,505,084 +0.09(+0.11%)
Nov 05, 2013 80.53 80.53 80.24 80.34 1,795,399 -0.35(-0.43%)
Nov 04, 2013 80.76 80.86 80.67 80.68 1,096,576 +0.02(+0.03%)
Nov 01, 2013 80.87 80.95 80.50 80.66 2,790,019 -0.22(-0.27%)
Oct 31, 2013 81.05 81.09 80.80 80.88 1,527,999 -0.11(-0.14%)
Oct 30, 2013 81.15 81.26 80.79 80.99 2,045,748 -0.16(-0.20%)
Oct 29, 2013 80.98 81.16 80.92 81.15 2,256,590 +0.11(+0.14%)
Oct 28, 2013 80.92 81.10 80.91 81.04 4,214,306 +0.08(+0.10%)
Oct 25, 2013 80.95 81.11 80.95 80.96 1,009,420 -0.01(-0.01%)
Oct 24, 2013 81.13 81.19 80.92 80.97 2,136,794 -0.08(-0.10%)
Oct 23, 2013 81.07 81.21 81.03 81.05 2,157,628 -0.02(-0.03%)
Oct 22, 2013 80.95 81.08 80.92 81.07 1,954,362 +0.49(+0.61%)
Oct 21, 2013 80.74 80.86 80.55 80.58 1,468,892 -0.21(-0.26%)
Oct 18, 2013 80.81 80.93 80.73 80.79 1,525,833 +0.11(+0.13%)
Oct 17, 2013 80.32 80.74 80.27 80.69 3,842,866 +0.59(+0.74%)
Oct 16, 2013 79.52 80.14 79.48 80.10 1,987,329 +0.59(+0.74%)
Oct 15, 2013 79.73 79.74 79.47 79.51 2,037,388 +0.01(+0.02%)
Oct 14, 2013 79.69 79.78 79.41 79.49 747,953 -0.25(-0.31%)
Oct 11, 2013 79.81 79.90 79.71 79.74 4,666,165 +0.11(+0.13%)
Oct 10, 2013 79.40 79.68 79.35 79.63 2,818,016 +0.11(+0.14%)
Oct 09, 2013 79.63 79.71 79.48 79.52 1,449,076 -0.17(-0.21%)
Oct 08, 2013 79.67 79.77 79.53 79.69 2,375,677 -0.01(-0.02%)
Oct 07, 2013 79.66 79.81 79.64 79.71 1,957,915 +0.14(+0.18%)
Oct 04, 2013 79.54 79.63 79.47 79.56 810,893 -0.08(-0.10%)
Oct 03, 2013 79.54 79.78 79.54 79.64 2,010,643 +0.04(+0.05%)
Oct 02, 2013 79.47 79.73 79.47 79.60 1,296,676 +0.24(+0.30%)
Oct 01, 2013 79.38 79.46 79.28 79.36 4,518,754 -0.08(-0.10%)
Sep 30, 2013 79.50 79.62 79.37 79.44 2,573,267 -0.17(-0.22%)
Sep 27, 2013 79.60 79.67 79.54 79.62 1,706,377 -0.06(-0.08%)
Sep 26, 2013 79.59 79.74 79.59 79.68 1,316,456 -0.20(-0.25%)
Sep 25, 2013 79.58 79.90 79.52 79.88 2,759,433 +0.25(+0.31%)
Sep 24, 2013 79.51 79.73 79.36 79.63 3,681,288 +0.20(+0.26%)
Sep 23, 2013 79.00 79.44 79.00 79.43 5,314,380 +0.47(+0.59%)
Sep 20, 2013 79.03 79.14 78.90 78.96 1,557,114 +0.07(+0.09%)
Sep 19, 2013 79.36 79.47 78.84 78.89 7,188,146 -0.50(-0.63%)
Sep 18, 2013 78.17 79.57 77.97 79.39 7,287,895 +1.15(+1.47%)
Sep 17, 2013 78.15 78.27 78.07 78.24 1,457,716 +0.21(+0.27%)
Sep 16, 2013 78.57 78.57 77.99 78.03 3,303,906 +0.09(+0.12%)
Sep 13, 2013 77.92 78.06 77.90 77.94 1,793,900 +0.05(+0.06%)
Sep 12, 2013 78.10 78.21 77.84 77.89 2,658,245 -0.06(-0.07%)
Sep 11, 2013 77.75 77.95 77.55 77.95 3,287,971 +0.36(+0.47%)
Sep 10, 2013 77.71 77.90 77.55 77.59 3,023,612 -0.34(-0.44%)
Sep 09, 2013 78.00 78.10 77.87 77.93 2,308,676 +0.20(+0.26%)
Sep 06, 2013 77.96 78.13 77.67 77.73 2,801,585 +0.11(+0.14%)
Sep 05, 2013 77.95 77.98 77.49 77.61 3,863,692 -0.64(-0.82%)
Sep 04, 2013 78.57 78.64 78.23 78.26 3,336,673 -0.29(-0.37%)
Sep 03, 2013 78.38 78.57 78.03 78.55 7,821,640 -0.31(-0.39%)
Aug 30, 2013 78.82 79.02 78.69 78.86 2,392,446 +0.00(+0.00%)
Aug 29, 2013 78.58 78.87 78.49 78.86 3,258,739 +0.08(+0.10%)
Aug 28, 2013 78.64 78.78 78.51 78.78 3,567,205 +0.01(+0.02%)
Aug 27, 2013 78.48 78.80 78.44 78.77 3,438,512 +0.33(+0.43%)
Aug 26, 2013 78.35 78.45 78.31 78.43 1,986,477 +0.16(+0.21%)
Aug 23, 2013 77.73 78.28 77.69 78.27 3,338,947 +0.52(+0.67%)
Aug 22, 2013 77.46 77.78 77.46 77.75 3,594,488 +0.36(+0.46%)
Aug 21, 2013 77.71 77.89 77.35 77.39 3,312,794 -0.47(-0.60%)
Aug 20, 2013 77.63 77.94 77.63 77.86 3,013,532 +0.47(+0.61%)
Aug 19, 2013 77.65 77.73 77.38 77.38 7,002,410 -0.43(-0.55%)
Aug 16, 2013 78.17 78.27 77.75 77.81 3,539,566 -0.39(-0.50%)
Aug 15, 2013 78.19 78.42 78.12 78.20 2,571,654 -0.56(-0.71%)
Aug 14, 2013 78.84 78.93 78.73 78.76 2,471,061 -0.13(-0.17%)
Aug 13, 2013 79.02 79.11 78.82 78.89 1,751,364 -0.57(-0.71%)
Aug 12, 2013 79.57 79.64 79.41 79.46 1,494,927 -0.04(-0.05%)
Aug 09, 2013 79.53 79.57 79.34 79.50 773,648 +0.00(+0.00%)
Aug 08, 2013 79.46 79.64 79.44 79.50 1,377,528 +0.17(+0.21%)
Aug 07, 2013 79.25 79.42 79.24 79.33 1,356,196 +0.17(+0.22%)
Aug 06, 2013 79.07 79.24 79.02 79.16 1,501,328 +0.05(+0.06%)
Aug 05, 2013 79.30 79.40 79.09 79.11 4,460,639 -0.30(-0.38%)
Aug 02, 2013 79.28 79.50 79.25 79.41 2,548,552 +0.39(+0.49%)
Aug 01, 2013 79.48 79.48 78.91 79.02 2,645,929 -0.63(-0.80%)
Jul 31, 2013 79.19 79.73 79.07 79.65 3,281,718 +0.01(+0.01%)
Jul 30, 2013 79.78 79.82 79.53 79.64 1,915,286 +0.02(+0.03%)
Jul 29, 2013 79.65 79.75 79.58 79.62 3,180,752 -0.13(-0.17%)
Jul 26, 2013 79.74 79.83 79.62 79.76 1,470,614 +0.08(+0.10%)
Jul 25, 2013 79.40 79.67 79.37 79.67 3,032,993 -0.10(-0.12%)
Jul 24, 2013 79.78 79.89 79.48 79.77 2,819,458 -0.39(-0.49%)
Jul 23, 2013 80.06 80.24 79.98 80.16 1,189,637 -0.13(-0.16%)
Jul 22, 2013 80.19 80.30 80.17 80.28 3,215,181 +0.18(+0.23%)
Jul 19, 2013 79.81 80.12 79.78 80.10 3,932,714 +0.44(+0.55%)
Jul 18, 2013 79.94 79.94 79.57 79.67 1,610,290 -0.14(-0.17%)
Jul 17, 2013 79.89 80.08 79.79 79.80 1,795,139 +0.23(+0.28%)
Jul 16, 2013 79.64 79.69 79.48 79.58 2,338,055 -0.12(-0.15%)
Jul 15, 2013 79.34 79.71 79.24 79.69 4,757,106 +0.51(+0.64%)
Jul 12, 2013 79.50 79.62 79.10 79.19 2,888,552 -0.22(-0.28%)
Jul 11, 2013 79.18 79.42 79.00 79.41 3,133,458 +0.92(+1.18%)
Jul 10, 2013 78.76 78.89 78.44 78.48 4,182,859 -0.23(-0.29%)
Jul 09, 2013 78.62 78.94 78.64 78.71 5,805,135 +0.07(+0.09%)
Jul 08, 2013 78.26 78.64 78.26 78.64 4,452,960 +0.64(+0.82%)
Jul 05, 2013 78.01 78.18 77.69 78.00 3,595,097 -1.00(-1.27%)
Jul 03, 2013 79.21 79.33 78.98 79.01 3,065,830 -0.23(-0.29%)
Jul 02, 2013 79.14 79.39 79.04 79.23 3,184,785 +0.25(+0.32%)
Jul 01, 2013 78.64 79.23 78.64 78.98 4,098,149 +0.20(+0.26%)
Jun 28, 2013 78.42 78.81 78.25 78.78 4,270,563 -0.05(-0.06%)
Jun 27, 2013 78.50 78.88 78.50 78.83 2,228,458 +0.71(+0.91%)
Jun 26, 2013 78.16 78.33 77.99 78.12 2,899,549 +0.59(+0.76%)
Jun 25, 2013 77.77 77.96 77.40 77.53 5,270,158 +0.26(+0.33%)
Jun 24, 2013 77.24 77.71 77.02 77.28 8,747,438 -0.51(-0.65%)
Jun 21, 2013 78.51 78.66 77.78 77.78 5,925,584 -0.64(-0.82%)
Jun 20, 2013 78.93 78.95 78.18 78.42 9,592,790 -1.10(-1.38%)
Jun 19, 2013 80.76 80.80 79.49 79.52 4,072,479 -1.14(-1.42%)
Jun 18, 2013 80.60 80.80 80.52 80.67 2,522,266 -0.16(-0.20%)
Jun 17, 2013 81.04 81.18 80.79 80.83 2,695,671 -0.12(-0.15%)
Jun 14, 2013 81.05 81.21 80.92 80.94 1,852,273 -0.06(-0.07%)
Jun 13, 2013 80.30 81.04 80.26 81.00 3,569,546 +0.86(+1.07%)
Jun 12, 2013 80.27 80.48 80.06 80.14 5,004,368 -0.28(-0.34%)
Jun 11, 2013 80.06 80.44 79.88 80.42 5,746,880 -0.15(-0.19%)
Jun 10, 2013 80.56 80.74 80.46 80.57 4,199,517 -0.25(-0.31%)
Jun 07, 2013 81.03 81.24 80.68 80.82 4,558,340 -0.32(-0.39%)
Jun 06, 2013 80.80 81.42 80.70 81.14 3,606,513 +0.35(+0.43%)
Jun 05, 2013 80.97 81.10 80.74 80.79 6,600,205 -0.12(-0.15%)
Jun 04, 2013 81.07 81.28 80.90 80.91 5,375,864 -0.32(-0.39%)
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.