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

7-10 Year Treasury Bond Ishares ETF (NY: IEF )

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 (%)
Oct 31, 2008 65.43 65.65 64.81 65.03 356,888 -0.13(-0.20%)
Oct 30, 2008 65.16 65.34 64.99 65.17 549,051 -0.50(-0.77%)
Oct 29, 2008 65.62 65.89 65.35 65.67 345,116 +0.10(+0.15%)
Oct 28, 2008 65.78 66.10 65.34 65.57 375,727 -0.53(-0.81%)
Oct 27, 2008 66.19 66.36 65.79 66.11 288,743 -0.04(-0.06%)
Oct 24, 2008 66.89 66.89 65.98 66.14 2,601,027 -0.28(-0.42%)
Oct 23, 2008 66.53 66.70 66.07 66.42 445,963 +0.09(+0.13%)
Oct 22, 2008 65.93 66.33 65.90 66.33 469,895 +0.50(+0.76%)
Oct 21, 2008 65.55 65.95 65.25 65.83 304,662 +0.69(+1.06%)
Oct 20, 2008 64.74 65.19 64.59 65.14 426,861 +0.07(+0.10%)
Oct 17, 2008 65.04 65.08 64.33 65.08 602,454 +0.41(+0.63%)
Oct 16, 2008 64.45 64.81 64.41 64.67 446,480 +0.01(+0.02%)
Oct 15, 2008 64.12 64.65 64.07 64.65 333,993 +0.53(+0.82%)
Oct 14, 2008 64.41 64.67 64.09 64.13 995,520 -0.30(-0.47%)
Oct 13, 2008 64.57 64.94 64.28 64.43 646,527 -0.44(-0.68%)
Oct 10, 2008 65.45 65.45 64.68 64.88 1,560,404 -0.77(-1.17%)
Oct 09, 2008 65.61 65.70 65.29 65.65 779,993 -0.67(-1.00%)
Oct 08, 2008 67.39 67.50 65.49 66.31 1,166,334 -0.86(-1.28%)
Oct 07, 2008 66.92 67.37 66.79 67.17 1,115,384 -0.05(-0.08%)
Oct 06, 2008 66.92 67.57 66.91 67.22 1,439,578 +0.54(+0.81%)
Oct 03, 2008 66.50 66.74 65.85 66.68 682,935 +0.25(+0.38%)
Oct 02, 2008 66.17 66.53 66.09 66.43 402,624 +0.37(+0.56%)
Oct 01, 2008 65.96 66.45 65.68 66.06 471,881 +0.24(+0.36%)
Sep 30, 2008 66.81 66.81 65.69 65.82 645,799 -0.88(-1.32%)
Sep 29, 2008 66.22 67.39 66.22 66.70 713,455 +0.92(+1.39%)
Sep 26, 2008 65.96 66.07 65.73 65.79 0 -0.04(-0.07%)
Sep 25, 2008 66.00 66.00 65.45 65.83 577,242 -0.20(-0.30%)
Sep 24, 2008 66.10 66.25 65.86 66.03 561,381 +0.17(+0.26%)
Sep 23, 2008 65.96 66.07 65.65 65.86 615,513 +0.00(+0.00%)
Sep 22, 2008 65.59 65.94 65.47 65.86 1,061,995 -0.14(-0.21%)
Sep 19, 2008 65.90 66.41 65.90 66.00 0 -1.30(-1.93%)
Sep 18, 2008 67.63 68.02 67.18 67.30 868,415 -0.70(-1.02%)
Sep 17, 2008 67.83 68.15 67.57 68.00 1,121,373 +0.61(+0.90%)
Sep 16, 2008 68.54 68.55 67.36 67.39 1,095,850 -0.19(-0.28%)
Sep 15, 2008 67.31 67.64 67.05 67.58 711,141 +1.27(+1.92%)
Sep 12, 2008 66.72 66.74 66.20 66.31 484,237 -0.33(-0.50%)
Sep 11, 2008 66.96 66.99 66.59 66.65 531,772 -0.12(-0.18%)
Sep 10, 2008 66.54 66.85 66.50 66.76 336,363 -0.17(-0.25%)
Sep 09, 2008 66.50 66.99 66.40 66.93 437,493 +0.30(+0.46%)
Sep 08, 2008 66.17 66.65 66.03 66.63 565,553 +0.01(+0.01%)
Sep 05, 2008 66.94 67.07 66.59 66.62 0 -0.15(-0.22%)
Sep 04, 2008 66.56 66.80 66.48 66.77 622,271 +0.33(+0.50%)
Sep 03, 2008 66.27 66.52 66.25 66.44 554,437 +0.16(+0.25%)
Sep 02, 2008 65.77 66.29 65.63 66.28 471,826 +0.14(+0.21%)
Aug 29, 2008 66.07 66.16 65.93 66.13 671,515 -0.08(-0.12%)
Aug 28, 2008 66.13 66.29 66.00 66.22 272,387 -0.10(-0.15%)
Aug 27, 2008 65.93 66.33 65.93 66.31 345,485 +0.10(+0.15%)
Aug 26, 2008 66.12 66.22 65.99 66.22 225,519 +0.02(+0.03%)
Aug 25, 2008 66.13 66.26 66.11 66.19 314,424 +0.44(+0.66%)
Aug 22, 2008 65.82 65.82 65.63 65.76 212,418 -0.19(-0.29%)
Aug 21, 2008 66.13 66.13 65.81 65.95 378,214 -0.14(-0.21%)
Aug 20, 2008 66.02 66.19 65.96 66.09 658,492 +0.19(+0.29%)
Aug 19, 2008 66.07 66.09 65.82 65.90 504,583 -0.10(-0.15%)
Aug 18, 2008 65.83 66.02 65.76 65.99 514,844 +0.16(+0.25%)
Aug 15, 2008 65.76 65.93 65.73 65.83 0 +0.24(+0.37%)
Aug 14, 2008 65.59 65.69 65.46 65.59 409,368 +0.20(+0.31%)
Aug 13, 2008 65.63 65.65 65.26 65.39 283,921 -0.14(-0.21%)
Aug 12, 2008 65.31 65.54 65.29 65.53 408,414 +0.45(+0.69%)
Aug 11, 2008 65.31 65.31 64.87 65.08 557,395 -0.32(-0.49%)
Aug 08, 2008 65.49 65.51 65.28 65.39 274,025 -0.03(-0.05%)
Aug 07, 2008 65.09 65.56 65.01 65.42 461,094 +0.61(+0.94%)
Aug 06, 2008 64.80 64.83 64.52 64.82 368,114 +0.02(+0.03%)
Aug 05, 2008 65.07 65.14 64.80 64.80 480,463 -0.33(-0.51%)
Aug 04, 2008 65.05 65.26 65.00 65.13 496,553 -0.04(-0.07%)
Aug 01, 2008 64.91 65.19 64.90 65.17 416,875 -0.19(-0.29%)
Jul 31, 2008 65.19 65.37 65.14 65.37 371,571 +0.52(+0.80%)
Jul 30, 2008 64.57 64.97 64.48 64.85 371,473 +0.13(+0.19%)
Jul 29, 2008 64.72 64.83 64.60 64.72 256,761 -0.19(-0.29%)
Jul 28, 2008 64.75 65.03 64.73 64.91 490,544 +0.37(+0.57%)
Jul 25, 2008 64.75 64.85 64.45 64.54 401,165 -0.38(-0.58%)
Jul 24, 2008 64.44 64.95 64.43 64.91 373,324 +0.55(+0.86%)
Jul 23, 2008 64.34 64.42 64.14 64.36 743,192 -0.10(-0.16%)
Jul 22, 2008 64.63 64.65 64.38 64.46 355,358 -0.22(-0.34%)
Jul 21, 2008 64.50 64.68 64.41 64.68 357,516 +0.15(+0.23%)
Jul 18, 2008 64.78 64.91 64.48 64.54 493,965 -0.22(-0.34%)
Jul 17, 2008 65.04 65.18 64.64 64.76 360,035 -0.31(-0.48%)
Jul 16, 2008 65.45 65.48 65.07 65.07 418,273 -0.60(-0.91%)
Jul 15, 2008 65.57 65.93 65.51 65.67 684,146 +0.24(+0.36%)
Jul 14, 2008 65.12 65.59 65.11 65.43 400,450 +0.35(+0.53%)
Jul 11, 2008 65.70 65.77 65.00 65.08 510,811 -0.61(-0.93%)
Jul 10, 2008 65.71 65.81 65.42 65.70 393,299 +0.02(+0.03%)
Jul 09, 2008 65.37 65.73 65.30 65.68 416,487 +0.31(+0.48%)
Jul 08, 2008 65.25 65.46 65.22 65.37 278,831 +0.16(+0.25%)
Jul 07, 2008 64.94 65.45 64.78 65.20 686,307 +0.30(+0.47%)
Jul 04, 2008 64.80 65.02 64.71 64.90 353,767 +0.00(+0.00%)
Jul 03, 2008 64.80 65.02 64.71 64.90 353,767 +0.02(+0.03%)
Jul 02, 2008 64.78 64.97 64.74 64.88 634,816 +0.16(+0.24%)
Jul 01, 2008 65.12 65.19 64.72 64.72 480,133 -0.39(-0.60%)
Jun 30, 2008 65.00 65.14 64.91 65.11 324,921 +0.04(+0.07%)
Jun 27, 2008 64.83 65.15 64.76 65.07 233,765 +0.32(+0.49%)
Jun 26, 2008 64.40 64.83 64.40 64.75 433,064 +0.36(+0.56%)
Jun 25, 2008 64.38 64.43 64.05 64.39 343,502 -0.01(-0.01%)
Jun 24, 2008 64.23 64.48 64.19 64.40 369,433 +0.34(+0.53%)
Jun 23, 2008 64.16 64.26 63.97 64.06 637,891 -0.03(-0.05%)
Jun 20, 2008 64.14 64.26 63.98 64.09 430,153 +0.29(+0.46%)
Jun 19, 2008 64.02 64.09 63.77 63.79 206,619 -0.37(-0.57%)
Jun 18, 2008 63.92 64.21 63.89 64.16 400,273 +0.35(+0.54%)
Jun 17, 2008 63.72 63.87 63.58 63.81 360,199 +0.21(+0.34%)
Jun 16, 2008 63.73 63.75 63.49 63.60 243,971 +0.01(+0.01%)
Jun 13, 2008 63.74 63.95 63.53 63.59 782,854 -0.15(-0.23%)
Jun 12, 2008 64.02 64.02 63.63 63.74 738,929 -0.56(-0.87%)
Jun 11, 2008 64.37 64.62 64.17 64.30 333,904 +0.07(+0.10%)
Jun 10, 2008 64.31 64.53 64.14 64.23 298,851 -0.38(-0.60%)
Jun 09, 2008 64.76 64.91 64.52 64.62 389,147 -0.47(-0.72%)
Jun 06, 2008 64.89 65.15 64.77 65.08 337,769 +0.56(+0.87%)
Jun 05, 2008 64.68 64.71 64.46 64.52 1,458,667 -0.34(-0.52%)
Jun 04, 2008 65.25 65.26 64.79 64.86 624,910 -0.24(-0.36%)
Jun 03, 2008 64.64 65.24 64.51 65.10 758,815 +0.34(+0.53%)
Jun 02, 2008 64.74 64.86 63.77 64.76 324,669 +0.16(+0.24%)
May 30, 2008 64.63 64.73 64.55 64.60 3,835,926 +0.21(+0.33%)
May 29, 2008 64.54 64.54 64.20 64.39 523,758 -0.30(-0.47%)
May 28, 2008 64.94 64.98 64.67 64.69 267,368 -0.49(-0.75%)
May 27, 2008 65.18 65.35 65.08 65.18 349,776 -0.32(-0.49%)
May 26, 2008 65.34 65.59 65.34 65.50 0 +0.00(+0.00%)
May 23, 2008 65.34 65.59 65.34 65.50 558,344 +0.29(+0.44%)
May 22, 2008 65.39 65.39 65.00 65.21 302,331 -0.43(-0.65%)
May 21, 2008 65.56 65.81 65.53 65.64 247,416 -0.16(-0.24%)
May 20, 2008 65.74 65.82 65.59 65.79 311,314 +0.20(+0.30%)
May 19, 2008 65.52 65.61 65.28 65.59 221,050 +0.15(+0.23%)
May 16, 2008 65.41 65.78 65.39 65.45 429,853 -0.11(-0.17%)
May 15, 2008 65.14 65.59 65.14 65.56 363,553 +0.36(+0.56%)
May 14, 2008 65.39 65.39 64.95 65.19 235,634 -0.02(-0.03%)
May 13, 2008 65.38 65.53 65.18 65.22 620,047 -0.55(-0.83%)
May 12, 2008 65.82 66.02 65.73 65.76 151,615 -0.11(-0.17%)
May 09, 2008 65.96 66.01 65.76 65.88 284,484 +0.07(+0.11%)
May 08, 2008 65.51 65.80 65.47 65.80 602,135 +0.42(+0.65%)
May 07, 2008 65.05 65.41 64.97 65.38 488,290 +0.26(+0.40%)
May 06, 2008 65.46 65.54 65.06 65.12 753,190 -0.21(-0.32%)
May 05, 2008 65.38 65.42 65.11 65.33 214,592 +0.10(+0.15%)
May 02, 2008 65.33 65.48 65.17 65.23 461,784 -0.53(-0.81%)
May 01, 2008 66.08 66.13 65.63 65.76 454,928 -0.21(-0.33%)
Apr 30, 2008 65.75 66.05 65.54 65.98 227,932 +0.21(+0.32%)
Apr 29, 2008 65.78 65.94 65.68 65.77 194,996 +0.12(+0.18%)
Apr 28, 2008 65.48 65.71 65.45 65.65 226,745 +0.12(+0.18%)
Apr 25, 2008 65.49 65.67 65.32 65.54 285,602 -0.09(-0.14%)
Apr 24, 2008 65.70 65.87 65.51 65.62 414,276 -0.43(-0.65%)
Apr 23, 2008 66.17 66.22 65.95 66.06 249,820 -0.15(-0.23%)
Apr 22, 2008 66.11 66.35 66.04 66.21 578,190 +0.05(+0.08%)
Apr 21, 2008 66.05 66.24 65.96 66.16 410,268 +0.01(+0.01%)
Apr 18, 2008 65.80 66.20 65.59 66.15 3,087,873 -0.07(-0.10%)
Apr 17, 2008 66.35 66.42 65.99 66.22 1,101,410 -0.16(-0.23%)
Apr 16, 2008 66.78 66.85 66.19 66.37 1,508,704 -0.45(-0.68%)
Apr 15, 2008 66.92 67.04 66.73 66.82 369,870 -0.30(-0.45%)
Apr 14, 2008 67.29 67.40 67.08 67.13 332,376 -0.17(-0.25%)
Apr 11, 2008 67.30 67.40 67.21 67.30 968,099 +0.29(+0.43%)
Apr 10, 2008 67.27 67.36 66.86 67.01 269,765 -0.27(-0.40%)
Apr 09, 2008 67.00 67.39 66.91 67.27 1,028,384 +0.40(+0.60%)
Apr 08, 2008 67.06 67.07 66.81 66.87 634,980 +0.01(+0.01%)
Apr 07, 2008 66.94 67.07 66.64 66.87 446,488 -0.44(-0.66%)
Apr 04, 2008 67.15 67.33 67.14 67.31 569,956 +0.51(+0.77%)
Apr 03, 2008 67.04 67.04 66.70 66.80 756,977 -0.00(-0.01%)
Apr 02, 2008 66.83 67.04 66.66 66.80 992,914 -0.22(-0.33%)
Apr 01, 2008 67.73 67.73 66.87 67.02 1,063,091 -0.82(-1.21%)
Mar 31, 2008 68.01 68.05 67.79 67.84 582,436 +0.12(+0.17%)
Mar 28, 2008 67.54 67.81 67.40 67.73 178,056 +0.27(+0.39%)
Mar 27, 2008 67.47 67.71 67.32 67.46 466,315 -0.09(-0.13%)
Mar 26, 2008 67.67 67.77 67.46 67.55 831,644 +0.05(+0.08%)
Mar 25, 2008 67.47 67.61 67.36 67.50 425,093 +0.24(+0.35%)
Mar 24, 2008 67.78 67.78 67.26 67.26 1,213,928 -1.21(-1.76%)
Mar 21, 2008 68.42 68.49 68.13 68.47 846,345 +0.00(+0.00%)
Mar 20, 2008 68.42 68.49 68.13 68.47 846,345 +0.15(+0.22%)
Mar 19, 2008 67.67 68.37 67.64 68.32 1,852,037 +0.58(+0.86%)
Mar 18, 2008 68.12 68.12 67.64 67.73 450,528 -0.47(-0.68%)
Mar 17, 2008 67.83 68.51 67.83 68.20 769,028 +0.34(+0.50%)
Mar 14, 2008 67.45 67.99 67.45 67.86 407,661 +0.70(+1.04%)
Mar 13, 2008 67.68 67.73 66.98 67.16 846,493 -0.36(-0.53%)
Mar 12, 2008 66.91 67.56 66.81 67.52 391,594 +0.77(+1.16%)
Mar 11, 2008 66.95 66.96 66.61 66.75 474,098 -0.73(-1.09%)
Mar 10, 2008 67.13 67.58 67.06 67.48 270,603 +0.48(+0.72%)
Mar 07, 2008 67.17 67.22 66.68 67.00 559,386 +0.23(+0.34%)
Mar 06, 2008 66.49 66.86 66.46 66.77 395,331 +0.53(+0.80%)
Mar 05, 2008 66.67 66.69 66.17 66.24 484,128 -0.29(-0.43%)
Mar 04, 2008 66.85 67.07 66.46 66.53 412,942 -0.25(-0.38%)
Mar 03, 2008 66.81 66.92 66.60 66.78 649,029 -0.38(-0.56%)
Feb 29, 2008 66.78 67.19 66.70 67.16 568,564 +0.71(+1.07%)
Feb 28, 2008 66.22 66.45 66.08 66.45 391,168 +0.77(+1.17%)
Feb 27, 2008 65.89 65.91 65.43 65.68 272,448 +0.16(+0.24%)
Feb 26, 2008 65.47 65.64 65.41 65.52 350,950 +0.16(+0.25%)
Feb 25, 2008 65.67 65.79 65.29 65.36 236,936 -0.44(-0.66%)
Feb 22, 2008 65.94 66.14 65.74 65.79 320,562 -0.18(-0.28%)
Feb 21, 2008 65.48 66.02 65.48 65.98 489,075 +0.67(+1.03%)
Feb 20, 2008 65.25 65.51 65.18 65.31 671,243 -0.06(-0.09%)
Feb 19, 2008 65.50 65.70 65.25 65.37 762,528 -0.47(-0.72%)
Feb 18, 2008 65.80 65.96 65.72 65.84 0 +0.00(+0.00%)
Feb 15, 2008 65.80 65.96 65.72 65.84 691,858 +0.14(+0.21%)
Feb 14, 2008 65.87 65.97 65.53 65.70 645,788 -0.36(-0.55%)
Feb 13, 2008 66.06 66.33 66.04 66.06 420,060 -0.28(-0.42%)
Feb 12, 2008 66.19 66.38 65.99 66.34 574,985 -0.14(-0.21%)
Feb 11, 2008 66.45 66.63 66.34 66.48 270,221 +0.15(+0.22%)
Feb 08, 2008 66.14 66.36 66.05 66.33 296,295 +0.55(+0.84%)
Feb 07, 2008 66.57 66.58 65.62 65.78 333,047 -0.75(-1.12%)
Feb 06, 2008 66.44 66.55 66.34 66.53 218,536 -0.12(-0.18%)
Feb 05, 2008 66.64 66.73 66.44 66.65 316,788 +0.47(+0.70%)
Feb 04, 2008 66.15 66.31 66.10 66.18 597,714 -0.37(-0.56%)
Feb 01, 2008 66.62 66.68 66.27 66.55 807,415 +0.01(+0.01%)
Jan 31, 2008 66.73 66.73 66.33 66.54 520,143 +0.34(+0.52%)
Jan 30, 2008 66.11 66.33 65.86 66.20 937,803 -0.03(-0.05%)
Jan 29, 2008 66.36 66.39 66.09 66.23 585,326 -0.28(-0.42%)
Jan 28, 2008 66.54 66.67 66.43 66.51 287,175 -0.23(-0.35%)
Jan 25, 2008 65.85 66.74 65.83 66.74 598,036 +0.61(+0.93%)
Jan 24, 2008 66.53 66.69 66.12 66.13 538,503 -0.61(-0.91%)
Jan 23, 2008 67.90 67.91 66.68 66.73 1,915,771 -0.31(-0.47%)
Jan 22, 2008 67.19 67.19 66.50 67.05 1,167,357 +0.74(+1.12%)
Jan 21, 2008 66.22 66.37 66.08 66.30 0 +0.00(+0.00%)
Jan 18, 2008 66.22 66.37 66.08 66.30 848,800 -0.10(-0.14%)
Jan 17, 2008 65.86 66.44 65.80 66.40 822,444 +0.53(+0.81%)
Jan 16, 2008 66.03 66.39 65.71 65.87 620,872 -0.13(-0.19%)
Jan 15, 2008 65.78 66.00 65.70 65.99 478,020 +0.43(+0.65%)
Jan 14, 2008 65.50 65.59 65.41 65.56 468,936 +0.03(+0.05%)
Jan 11, 2008 65.20 65.55 65.15 65.54 419,077 +0.41(+0.64%)
Jan 10, 2008 65.43 65.46 65.05 65.12 349,081 -0.18(-0.27%)
Jan 09, 2008 65.44 65.65 65.28 65.30 453,555 -0.10(-0.15%)
Jan 08, 2008 65.18 65.42 65.02 65.40 396,131 +0.14(+0.21%)
Jan 07, 2008 65.02 65.34 65.02 65.26 460,930 +0.12(+0.18%)
Jan 04, 2008 65.11 65.29 65.08 65.14 498,245 +0.17(+0.26%)
Jan 03, 2008 64.74 65.00 64.60 64.97 268,313 +0.13(+0.21%)
Jan 02, 2008 64.37 64.91 64.33 64.84 763,098 +0.46(+0.71%)
Jan 01, 2008 64.17 64.47 64.11 64.38 0 +0.00(+0.00%)
Dec 31, 2007 64.17 64.47 64.11 64.38 244,694 +0.30(+0.46%)
Dec 28, 2007 63.80 64.16 63.75 64.09 409,310 +0.51(+0.80%)
Dec 27, 2007 63.91 63.91 63.37 63.57 285,118 +0.19(+0.30%)
Dec 26, 2007 63.62 63.82 63.33 63.38 183,396 -0.30(-0.48%)
Dec 24, 2007 63.69 63.80 63.61 63.69 266,783 -0.19(-0.29%)
Dec 21, 2007 64.29 64.31 63.83 63.87 757,101 -0.47(-0.72%)
Dec 20, 2007 64.40 64.60 64.31 64.34 417,002 -0.10(-0.16%)
Dec 19, 2007 64.23 64.52 63.86 64.44 556,255 +0.51(+0.80%)
Dec 18, 2007 63.86 64.14 63.80 63.93 870,721 +0.13(+0.20%)
Dec 17, 2007 63.56 63.84 63.49 63.80 258,133 +0.38(+0.60%)
Dec 14, 2007 63.51 63.57 63.35 63.43 324,418 -0.19(-0.29%)
Dec 13, 2007 63.94 63.98 63.61 63.61 298,644 -0.47(-0.74%)
Dec 12, 2007 63.77 64.26 63.63 64.09 635,806 -0.54(-0.84%)
Dec 11, 2007 63.84 64.63 63.84 64.63 430,723 +0.87(+1.37%)
Dec 10, 2007 63.94 63.98 63.58 63.75 348,345 -0.15(-0.23%)
Dec 07, 2007 64.17 64.17 63.78 63.90 260,836 -0.41(-0.64%)
Dec 06, 2007 64.52 64.58 64.23 64.31 294,425 -0.34(-0.53%)
Dec 05, 2007 64.68 64.87 64.58 64.65 384,632 -0.24(-0.38%)
Dec 04, 2007 65.00 65.01 64.65 64.90 265,945 +0.06(+0.09%)
Dec 03, 2007 65.15 65.15 64.67 64.84 290,159 +0.04(+0.06%)
Nov 30, 2007 64.31 64.80 64.15 64.80 533,902 +0.09(+0.14%)
Nov 29, 2007 64.70 64.93 64.62 64.71 196,270 +0.36(+0.56%)
Nov 28, 2007 64.55 64.64 64.27 64.35 215,672 -0.23(-0.36%)
Nov 27, 2007 64.87 65.14 64.40 64.58 477,401 -0.61(-0.93%)
Nov 26, 2007 64.48 65.30 64.39 65.19 861,606 +0.88(+1.37%)
Nov 23, 2007 64.34 64.54 64.14 64.31 292,857 -0.19(-0.30%)
Nov 21, 2007 64.41 64.54 64.31 64.50 429,122 +0.50(+0.79%)
Nov 20, 2007 64.14 64.26 63.88 64.00 511,451 -0.17(-0.27%)
Nov 19, 2007 63.78 64.23 63.71 64.17 680,452 +0.46(+0.72%)
Nov 16, 2007 63.72 63.89 63.65 63.71 1,003,133 +0.00(+0.00%)
Nov 15, 2007 63.44 63.79 63.41 63.71 284,244 +0.36(+0.56%)
Nov 14, 2007 63.06 63.35 63.06 63.35 130,192 +0.13(+0.20%)
Nov 13, 2007 63.44 63.44 63.23 63.23 169,254 -0.41(-0.64%)
Nov 12, 2007 63.61 63.63 63.46 63.63 159,314 +0.11(+0.17%)
Nov 09, 2007 63.34 63.53 63.32 63.52 373,928 +0.38(+0.60%)
Nov 08, 2007 63.06 63.29 63.01 63.15 1,457,441 +0.14(+0.22%)
Nov 07, 2007 62.91 63.06 62.82 63.00 404,992 +0.23(+0.37%)
Nov 06, 2007 62.80 63.03 62.73 62.78 248,808 -0.11(-0.18%)
Nov 05, 2007 63.06 63.10 62.83 62.89 232,590 -0.07(-0.12%)
Nov 02, 2007 62.63 63.12 62.63 62.96 456,261 +0.17(+0.27%)
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.