Skip to main content

Schwab Int-Term U.S. Treasury ETF (NY: SCHR )

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.63 45.63 45.49 45.56 122,333 -0.03(-0.06%)
Jan 30, 2018 45.62 45.64 45.55 45.58 204,923 -0.05(-0.11%)
Jan 29, 2018 45.60 45.65 45.55 45.64 194,903 -0.08(-0.17%)
Jan 26, 2018 45.75 45.75 45.64 45.71 143,759 -0.09(-0.19%)
Jan 25, 2018 45.71 45.82 45.66 45.80 140,680 +0.06(+0.13%)
Jan 24, 2018 45.77 45.77 45.70 45.74 210,111 -0.02(-0.04%)
Jan 23, 2018 45.74 45.80 45.73 45.76 171,422 +0.09(+0.19%)
Jan 22, 2018 45.70 45.77 45.67 45.67 269,050 -0.01(-0.02%)
Jan 19, 2018 45.76 45.77 45.68 45.68 204,817 -0.12(-0.26%)
Jan 18, 2018 45.81 45.84 45.78 45.80 180,460 -0.07(-0.15%)
Jan 17, 2018 45.90 45.93 45.83 45.87 168,355 -0.03(-0.08%)
Jan 16, 2018 45.98 45.98 45.89 45.90 185,284 -0.03(-0.06%)
Jan 12, 2018 45.93 45.93 45.93 0 -0.03(-0.08%)
Jan 11, 2018 45.95 46.00 45.92 45.96 190,600 +0.02(+0.04%)
Jan 10, 2018 45.87 45.98 45.84 45.95 123,783 +0.01(+0.02%)
Jan 09, 2018 45.99 46.03 45.93 45.94 251,311 -0.11(-0.24%)
Jan 08, 2018 46.06 46.09 46.01 46.05 154,768 -0.02(-0.04%)
Jan 05, 2018 46.07 46.12 46.03 46.07 133,324 -0.03(-0.06%)
Jan 04, 2018 46.08 46.10 46.02 46.09 98,457 -0.08(-0.17%)
Jan 03, 2018 46.15 46.17 46.08 46.17 117,882 +0.00(+0.00%)
Jan 02, 2018 46.21 46.21 46.08 46.17 149,610 +0.00(+0.00%)
Dec 29, 2017 46.17 46.17 46.17 0 +0.01(+0.02%)
Dec 28, 2017 46.22 46.22 46.11 46.16 128,011 -0.03(-0.06%)
Dec 27, 2017 46.09 46.23 46.09 46.19 124,354 +0.12(+0.26%)
Dec 26, 2017 46.03 46.09 46.03 46.07 132,499 +0.04(+0.09%)
Dec 22, 2017 46.04 46.07 46.03 46.03 166,771 -0.02(-0.04%)
Dec 21, 2017 46.06 46.07 46.01 46.04 142,927 +0.03(+0.06%)
Dec 20, 2017 46.04 46.09 46.01 46.02 259,189 -0.14(-0.30%)
Dec 19, 2017 46.19 46.21 46.09 46.16 138,939 -0.09(-0.19%)
Dec 18, 2017 46.24 46.29 46.23 46.24 72,010 -0.01(-0.02%)
Dec 15, 2017 46.23 46.29 46.23 46.25 107,516 -0.07(-0.15%)
Dec 14, 2017 46.30 46.33 46.25 46.32 95,508 +0.01(+0.02%)
Dec 13, 2017 46.23 46.37 46.20 46.31 97,558 +0.12(+0.26%)
Dec 12, 2017 46.21 46.21 46.16 46.19 90,382 -0.01(-0.02%)
Dec 11, 2017 46.29 46.30 46.19 46.20 119,619 -0.04(-0.09%)
Dec 08, 2017 46.30 46.31 46.19 46.24 133,926 +0.00(+0.00%)
Dec 07, 2017 46.30 46.34 46.24 46.24 100,533 -0.05(-0.11%)
Dec 06, 2017 46.29 46.37 46.21 46.30 109,180 +0.08(+0.17%)
Dec 05, 2017 46.21 46.28 46.18 46.22 137,593 -0.03(-0.07%)
Dec 04, 2017 46.23 46.25 46.18 46.25 128,353 -0.05(-0.11%)
Dec 01, 2017 46.28 46.39 46.17 46.30 257,581 +0.13(+0.27%)
Nov 30, 2017 46.24 46.28 46.15 46.18 164,806 -0.10(-0.22%)
Nov 29, 2017 46.26 46.31 46.25 46.28 70,996 -0.10(-0.22%)
Nov 28, 2017 46.40 46.43 46.34 46.38 106,680 +0.03(+0.07%)
Nov 27, 2017 46.34 46.42 46.33 46.35 154,022 +0.01(+0.02%)
Nov 24, 2017 46.36 46.37 46.33 46.34 48,369 -0.03(-0.06%)
Nov 22, 2017 46.28 46.39 46.28 46.37 92,630 +0.10(+0.22%)
Nov 21, 2017 46.28 46.31 46.22 46.26 88,529 -0.03(-0.06%)
Nov 20, 2017 46.32 46.33 46.26 46.29 106,706 -0.05(-0.11%)
Nov 17, 2017 46.34 46.37 46.32 46.34 83,430 +0.03(+0.06%)
Nov 16, 2017 46.34 46.34 46.30 46.32 80,534 -0.08(-0.17%)
Nov 15, 2017 46.39 46.42 46.34 46.39 73,165 +0.10(+0.21%)
Nov 14, 2017 46.25 46.32 46.25 46.30 79,054 +0.03(+0.06%)
Nov 13, 2017 46.31 46.32 46.26 46.27 98,139 -0.03(-0.06%)
Nov 10, 2017 46.35 46.35 46.29 46.30 120,549 -0.11(-0.24%)
Nov 09, 2017 46.41 46.46 46.37 46.41 116,813 -0.02(-0.05%)
Nov 08, 2017 46.50 46.50 46.43 46.43 81,891 -0.01(-0.03%)
Nov 07, 2017 46.47 46.49 46.45 46.45 62,257 -0.01(-0.02%)
Nov 06, 2017 46.44 46.47 46.43 46.45 121,746 +0.02(+0.04%)
Nov 03, 2017 46.44 46.44 46.35 46.44 69,836 +0.04(+0.09%)
Nov 02, 2017 46.37 46.44 46.37 46.39 109,268 +0.05(+0.11%)
Nov 01, 2017 46.34 46.41 46.33 46.34 128,664 -0.02(-0.05%)
Oct 31, 2017 46.40 46.40 46.35 46.36 195,742 -0.02(-0.04%)
Oct 30, 2017 46.40 46.32 46.38 74,494 +0.09(+0.19%)
Oct 27, 2017 46.25 46.29 46.19 46.29 103,604 +0.10(+0.22%)
Oct 26, 2017 46.24 46.26 46.19 46.19 76,096 -0.04(-0.09%)
Oct 25, 2017 46.22 46.25 46.19 46.23 107,964 -0.04(-0.09%)
Oct 24, 2017 46.29 46.30 46.27 46.28 181,376 -0.09(-0.19%)
Oct 23, 2017 46.36 46.36 46.33 46.36 86,824 +0.04(+0.09%)
Oct 20, 2017 46.34 46.35 46.30 46.32 119,075 -0.14(-0.30%)
Oct 19, 2017 46.48 46.48 46.40 46.46 108,512 +0.09(+0.19%)
Oct 18, 2017 46.39 46.41 46.36 46.37 373,692 -0.08(-0.17%)
Oct 17, 2017 46.43 46.47 46.41 46.45 86,899 -0.02(-0.04%)
Oct 16, 2017 46.48 46.52 46.44 46.47 76,141 -0.09(-0.19%)
Oct 13, 2017 46.56 46.56 46.50 46.55 98,915 +0.09(+0.19%)
Oct 12, 2017 46.46 46.47 46.41 46.47 95,846 +0.04(+0.09%)
Oct 11, 2017 46.46 46.46 46.41 46.42 229,261 +0.03(+0.06%)
Oct 10, 2017 46.36 46.47 46.36 46.40 78,449 +0.02(+0.04%)
Oct 09, 2017 46.36 46.44 46.35 46.38 84,360 +0.03(+0.06%)
Oct 06, 2017 46.32 46.41 46.30 46.35 117,554 -0.06(-0.13%)
Oct 05, 2017 46.46 46.46 46.40 46.41 108,973 -0.04(-0.09%)
Oct 04, 2017 46.46 46.47 46.43 46.46 88,564 +0.01(+0.02%)
Oct 03, 2017 46.40 46.48 46.40 46.45 83,408 +0.03(+0.07%)
Oct 02, 2017 46.48 46.49 46.41 46.41 212,680 -0.01(-0.03%)
Sep 29, 2017 46.54 46.54 46.42 46.43 221,687 -0.07(-0.15%)
Sep 28, 2017 46.43 46.51 46.43 46.50 67,822 +0.01(+0.02%)
Sep 27, 2017 46.49 46.51 46.46 46.49 166,377 -0.12(-0.26%)
Sep 26, 2017 46.61 46.80 46.57 46.61 399,520 -0.03(-0.07%)
Sep 25, 2017 46.57 46.65 46.56 46.64 77,908 +0.11(+0.24%)
Sep 22, 2017 46.57 46.59 46.52 46.53 77,117 +0.05(+0.11%)
Sep 21, 2017 46.54 46.57 46.48 46.48 105,864 -0.03(-0.07%)
Sep 20, 2017 46.62 46.64 46.50 46.51 113,185 -0.10(-0.22%)
Sep 19, 2017 46.66 46.67 46.60 46.62 123,677 -0.03(-0.07%)
Sep 18, 2017 46.66 46.66 46.62 46.65 116,770 -0.03(-0.06%)
Sep 15, 2017 46.72 46.72 46.67 46.68 69,401 -0.03(-0.07%)
Sep 14, 2017 46.69 46.73 46.69 46.71 128,820 -0.01(-0.02%)
Sep 13, 2017 46.76 46.78 46.72 46.72 66,236 -0.09(-0.18%)
Sep 12, 2017 46.82 46.82 46.76 46.81 105,316 -0.07(-0.15%)
Sep 11, 2017 46.94 46.94 46.87 46.88 147,517 -0.16(-0.33%)
Sep 08, 2017 47.04 47.04 46.99 47.03 177,165 -0.01(-0.02%)
Sep 07, 2017 46.98 47.07 46.96 47.04 114,661 +0.15(+0.31%)
Sep 06, 2017 47.00 47.01 46.89 46.89 309,356 -0.09(-0.18%)
Sep 05, 2017 46.91 47.04 46.90 46.98 244,712 +0.22(+0.46%)
Sep 01, 2017 46.81 46.85 46.67 46.76 251,552 -0.09(-0.19%)
Aug 31, 2017 46.84 46.87 46.83 46.85 80,291 +0.05(+0.11%)
Aug 30, 2017 46.81 46.84 46.79 46.80 107,268 -0.03(-0.07%)
Aug 29, 2017 46.90 46.90 46.82 46.84 107,448 +0.07(+0.15%)
Aug 28, 2017 46.73 46.78 46.72 46.77 76,591 +0.04(+0.09%)
Aug 25, 2017 46.69 46.76 46.68 46.72 76,680 +0.04(+0.09%)
Aug 24, 2017 46.71 46.73 46.67 46.68 73,141 -0.07(-0.15%)
Aug 23, 2017 46.72 46.75 46.68 46.75 341,474 +0.09(+0.20%)
Aug 22, 2017 46.68 46.69 46.65 46.66 62,685 -0.07(-0.15%)
Aug 21, 2017 46.70 46.76 46.70 46.72 104,152 +0.04(+0.09%)
Aug 18, 2017 46.71 46.76 46.65 46.68 96,739 -0.03(-0.06%)
Aug 17, 2017 46.57 46.72 46.57 46.71 71,932 +0.11(+0.24%)
Aug 16, 2017 46.48 46.67 46.48 46.60 81,571 +0.06(+0.13%)
Aug 15, 2017 46.52 46.56 46.50 46.54 79,568 -0.10(-0.22%)
Aug 14, 2017 46.66 46.68 46.61 46.64 208,677 -0.08(-0.17%)
Aug 11, 2017 46.65 46.73 46.62 46.72 123,501 +0.09(+0.18%)
Aug 10, 2017 46.60 46.65 46.59 46.63 94,065 +0.09(+0.20%)
Aug 09, 2017 46.61 46.62 46.54 46.54 115,997 +0.03(+0.06%)
Aug 08, 2017 46.48 46.53 46.45 46.51 117,809 -0.02(-0.04%)
Aug 07, 2017 46.49 46.54 46.48 46.53 59,569 +0.02(+0.04%)
Aug 04, 2017 46.51 46.53 46.46 46.51 78,758 -0.08(-0.17%)
Aug 03, 2017 46.52 46.60 46.51 46.59 189,497 +0.10(+0.22%)
Aug 02, 2017 46.49 46.54 46.48 46.48 101,240 -0.05(-0.11%)
Aug 01, 2017 46.41 46.54 46.41 46.54 222,512 +0.08(+0.17%)
Jul 31, 2017 46.43 46.47 46.42 46.46 149,117 +0.03(+0.06%)
Jul 28, 2017 46.37 46.46 46.37 46.43 109,978 +0.03(+0.07%)
Jul 27, 2017 46.39 46.42 46.35 46.40 109,757 -0.05(-0.11%)
Jul 26, 2017 46.32 46.46 46.31 46.45 90,985 +0.13(+0.28%)
Jul 25, 2017 46.37 46.37 46.31 46.32 85,081 -0.15(-0.33%)
Jul 24, 2017 46.48 46.50 46.47 46.47 135,970 -0.03(-0.07%)
Jul 21, 2017 46.47 46.53 46.47 46.51 86,502 +0.06(+0.13%)
Jul 20, 2017 46.49 46.51 46.44 46.45 187,628 +0.03(+0.06%)
Jul 19, 2017 46.42 46.47 46.42 46.42 89,660 -0.02(-0.04%)
Jul 18, 2017 46.41 46.46 46.40 46.44 108,022 +0.10(+0.22%)
Jul 17, 2017 46.32 46.37 46.30 46.34 121,470 +0.02(+0.04%)
Jul 14, 2017 46.37 46.38 46.31 46.32 64,402 +0.07(+0.15%)
Jul 13, 2017 46.29 46.31 46.20 46.25 70,827 -0.03(-0.07%)
Jul 12, 2017 46.32 46.33 46.27 46.29 720,265 +0.09(+0.20%)
Jul 11, 2017 46.13 46.21 46.13 46.19 87,612 +0.03(+0.06%)
Jul 10, 2017 46.15 46.19 46.13 46.17 87,857 +0.07(+0.15%)
Jul 07, 2017 46.10 46.14 46.09 46.10 109,638 -0.03(-0.07%)
Jul 06, 2017 46.12 46.16 46.09 46.13 152,974 -0.07(-0.15%)
Jul 05, 2017 46.11 46.23 46.11 46.20 212,219 +0.00(+0.00%)
Jul 03, 2017 46.24 46.26 46.16 46.20 694,815 -0.08(-0.17%)
Jun 30, 2017 46.34 46.38 46.25 46.28 163,951 -0.08(-0.17%)
Jun 29, 2017 46.25 46.41 46.25 46.36 98,666 -0.09(-0.20%)
Jun 28, 2017 46.41 46.52 46.37 46.45 192,429 +0.04(+0.09%)
Jun 27, 2017 46.47 46.47 46.39 46.41 151,256 -0.16(-0.35%)
Jun 26, 2017 46.54 46.58 46.54 46.57 186,264 +0.03(+0.06%)
Jun 23, 2017 46.54 46.56 46.51 46.55 83,875 +0.00(+0.00%)
Jun 22, 2017 46.52 46.58 46.49 46.55 110,951 +0.05(+0.11%)
Jun 21, 2017 46.45 46.59 46.45 46.49 73,558 -0.01(-0.02%)
Jun 20, 2017 46.43 46.54 46.43 46.50 239,829 +0.06(+0.13%)
Jun 19, 2017 46.47 46.50 46.43 46.44 128,228 -0.08(-0.17%)
Jun 16, 2017 46.50 46.56 46.50 46.52 123,639 +0.02(+0.04%)
Jun 15, 2017 46.52 46.53 46.48 46.50 53,170 -0.09(-0.18%)
Jun 14, 2017 46.60 46.67 46.53 46.59 695,805 +0.15(+0.33%)
Jun 13, 2017 46.42 46.45 46.40 46.43 161,367 -0.01(-0.02%)
Jun 12, 2017 46.42 46.54 46.38 46.44 437,091 +0.00(+0.00%)
Jun 09, 2017 46.40 46.46 46.38 46.44 57,480 -0.03(-0.06%)
Jun 08, 2017 46.48 46.48 46.42 46.47 78,401 -0.04(-0.09%)
Jun 07, 2017 46.52 46.55 46.48 46.51 129,651 -0.08(-0.17%)
Jun 06, 2017 46.58 46.60 46.54 46.59 283,259 +0.13(+0.28%)
Jun 05, 2017 46.51 46.52 46.46 46.46 427,616 -0.09(-0.20%)
Jun 02, 2017 46.51 46.56 46.49 46.55 290,926 +0.16(+0.34%)
Jun 01, 2017 46.36 46.42 46.36 46.39 89,460 -0.02(-0.04%)
May 31, 2017 46.40 46.44 46.39 46.41 100,676 +0.01(+0.02%)
May 30, 2017 46.40 46.41 46.36 46.41 99,060 +0.09(+0.18%)
May 26, 2017 46.35 46.39 46.29 46.32 135,949 +0.00(+0.00%)
May 25, 2017 46.34 46.39 46.15 46.32 522,027 -0.01(-0.02%)
May 24, 2017 46.21 46.34 46.19 46.33 75,030 +0.09(+0.20%)
May 23, 2017 46.35 46.36 46.23 46.23 156,513 -0.09(-0.20%)
May 22, 2017 46.33 46.37 46.31 46.33 129,155 -0.01(-0.02%)
May 19, 2017 46.33 46.35 46.28 46.34 83,634 -0.02(-0.04%)
May 18, 2017 46.38 46.45 46.34 46.35 98,145 -0.03(-0.07%)
May 17, 2017 46.35 46.45 46.29 46.39 317,027 +0.25(+0.54%)
May 16, 2017 46.11 46.20 46.11 46.14 83,592 +0.00(+0.00%)
May 15, 2017 46.17 46.17 46.11 46.14 170,108 -0.00(-0.00%)
May 12, 2017 46.09 46.15 46.09 46.14 64,658 +0.17(+0.37%)
May 11, 2017 45.89 46.00 45.89 45.97 80,695 +0.03(+0.07%)
May 10, 2017 46.02 46.03 45.93 45.93 63,559 -0.02(-0.04%)
May 09, 2017 45.94 45.99 45.91 45.95 77,769 -0.03(-0.06%)
May 08, 2017 46.05 46.06 45.96 45.98 64,575 -0.07(-0.15%)
May 05, 2017 46.03 46.08 45.99 46.05 68,239 -0.01(-0.02%)
May 04, 2017 46.03 46.08 46.00 46.05 69,868 -0.07(-0.15%)
May 03, 2017 46.22 46.22 46.10 46.12 84,445 -0.07(-0.15%)
May 02, 2017 46.11 46.20 46.11 46.19 97,346 +0.03(+0.07%)
May 01, 2017 46.22 46.26 46.11 46.16 145,655 -0.05(-0.10%)
Apr 28, 2017 46.13 46.21 46.13 46.20 90,051 +0.03(+0.06%)
Apr 27, 2017 46.16 46.21 46.13 46.18 74,480 +0.04(+0.09%)
Apr 26, 2017 46.10 46.15 46.06 46.13 91,174 +0.08(+0.17%)
Apr 25, 2017 46.12 46.14 46.06 46.06 97,530 -0.16(-0.35%)
Apr 24, 2017 46.13 46.24 46.13 46.22 84,299 -0.06(-0.13%)
Apr 21, 2017 46.28 46.36 46.27 46.28 78,499 +0.01(+0.02%)
Apr 20, 2017 46.28 46.31 46.23 46.27 72,511 -0.06(-0.13%)
Apr 19, 2017 46.35 46.35 46.29 46.33 157,582 -0.09(-0.18%)
Apr 18, 2017 46.36 46.42 46.32 46.42 106,485 +0.17(+0.37%)
Apr 17, 2017 46.31 46.31 46.22 46.24 228,625 +0.01(+0.02%)
Apr 13, 2017 46.21 46.30 46.18 46.24 62,328 +0.06(+0.13%)
Apr 12, 2017 46.08 46.19 46.07 46.18 221,625 +0.09(+0.20%)
Apr 11, 2017 46.00 46.11 46.00 46.08 70,797 +0.16(+0.35%)
Apr 10, 2017 45.95 45.96 45.86 45.92 85,778 +0.04(+0.10%)
Apr 07, 2017 46.04 46.07 45.87 45.88 82,792 -0.12(-0.26%)
Apr 06, 2017 46.03 46.04 45.94 46.00 54,814 -0.03(-0.06%)
Apr 05, 2017 45.94 46.14 45.90 46.02 436,574 +0.09(+0.20%)
Apr 04, 2017 45.99 46.09 45.83 45.93 69,219 +0.09(+0.19%)
Apr 03, 2017 45.90 46.51 45.84 45.84 274,605 +0.06(+0.13%)
Mar 31, 2017 45.76 45.84 45.75 45.79 105,027 +0.01(+0.02%)
Mar 30, 2017 45.82 45.82 45.77 45.78 122,672 +0.01(+0.02%)
Mar 29, 2017 45.76 45.82 45.74 45.77 141,279 -0.01(-0.02%)
Mar 28, 2017 45.85 45.87 45.78 45.78 110,650 -0.05(-0.11%)
Mar 27, 2017 45.85 45.88 45.79 45.83 388,059 +0.09(+0.19%)
Mar 24, 2017 45.73 45.78 45.71 45.74 82,486 -0.03(-0.06%)
Mar 23, 2017 45.77 45.79 45.73 45.77 68,452 +0.05(+0.11%)
Mar 22, 2017 45.73 45.77 45.70 45.72 118,036 +0.05(+0.11%)
Mar 21, 2017 45.59 45.67 45.59 45.67 165,568 +0.07(+0.16%)
Mar 20, 2017 45.56 45.60 45.55 45.59 30,521 +0.07(+0.16%)
Mar 17, 2017 45.52 45.55 45.50 45.52 61,196 +0.02(+0.04%)
Mar 16, 2017 45.53 45.55 45.50 45.50 65,806 +0.07(+0.15%)
Mar 15, 2017 45.29 45.44 45.29 45.44 78,175 +0.16(+0.36%)
Mar 14, 2017 45.26 45.31 45.26 45.27 435,687 -0.03(-0.06%)
Mar 13, 2017 45.30 45.33 45.30 45.30 233,938 -0.01(-0.01%)
Mar 10, 2017 45.32 45.41 45.29 45.31 119,382 +0.01(+0.02%)
Mar 09, 2017 45.32 45.33 45.30 45.30 61,894 -0.05(-0.11%)
Mar 08, 2017 45.32 45.37 45.31 45.35 127,355 -0.09(-0.21%)
Mar 07, 2017 45.48 45.48 45.44 45.44 82,980 -0.05(-0.11%)
Mar 06, 2017 45.50 45.51 45.46 45.50 78,862 +0.03(+0.06%)
Mar 03, 2017 45.45 45.50 45.41 45.47 423,291 -0.02(-0.04%)
Mar 02, 2017 45.49 45.50 45.44 45.49 248,416 -0.06(-0.13%)
Mar 01, 2017 45.56 45.58 45.53 45.55 102,587 -0.24(-0.51%)
Feb 28, 2017 45.82 45.87 45.76 45.78 79,580 -0.03(-0.06%)
Feb 27, 2017 45.88 45.91 45.80 45.81 129,548 -0.14(-0.31%)
Feb 24, 2017 45.89 45.96 45.87 45.95 148,881 +0.14(+0.31%)
Feb 23, 2017 45.77 45.81 45.73 45.81 107,960 +0.09(+0.19%)
Feb 22, 2017 45.73 45.74 45.60 45.72 79,418 +0.04(+0.09%)
Feb 21, 2017 45.60 45.71 45.60 45.68 131,886 -0.01(-0.02%)
Feb 17, 2017 45.69 45.69 45.69 0 +0.09(+0.21%)
Feb 16, 2017 45.49 45.63 45.49 45.59 136,799 +0.12(+0.26%)
Feb 15, 2017 45.46 45.49 45.44 45.48 67,849 -0.04(-0.09%)
Feb 14, 2017 45.64 45.64 45.48 45.52 98,147 -0.15(-0.32%)
Feb 13, 2017 45.65 45.67 45.60 45.66 92,073 -0.03(-0.06%)
Feb 10, 2017 45.65 45.72 45.65 45.69 298,202 -0.03(-0.07%)
Feb 09, 2017 45.84 45.85 45.72 45.72 57,585 -0.17(-0.37%)
Feb 08, 2017 45.87 45.91 45.83 45.89 75,298 +0.12(+0.26%)
Feb 07, 2017 45.71 45.83 45.71 45.77 71,797 +0.05(+0.11%)
Feb 06, 2017 45.71 45.77 45.66 45.72 124,785 +0.15(+0.34%)
Feb 03, 2017 45.65 45.69 45.53 45.57 228,383 +0.00(+0.00%)
Feb 02, 2017 45.61 45.66 45.55 45.57 95,466 +0.01(+0.02%)
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.