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

US Aggregate Bond Ishares Core ETF (NY: AGG )

97.48 +0.03 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 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 (%)
Nov 30, 2012 83.97 84.01 83.92 83.96 1,214,710 -0.04(-0.05%)
Nov 29, 2012 83.88 84.01 83.88 84.01 884,752 +0.10(+0.12%)
Nov 28, 2012 83.92 83.97 83.89 83.90 613,187 +0.01(+0.02%)
Nov 27, 2012 83.78 83.90 83.78 83.89 764,576 +0.11(+0.13%)
Nov 26, 2012 83.79 83.84 83.74 83.77 841,543 +0.03(+0.04%)
Nov 23, 2012 83.74 83.76 83.69 83.74 294,481 +0.05(+0.06%)
Nov 21, 2012 83.75 83.82 83.68 83.69 1,551,825 -0.14(-0.17%)
Nov 20, 2012 83.92 83.95 83.82 83.83 891,362 -0.16(-0.19%)
Nov 19, 2012 83.84 83.99 83.82 83.99 1,225,960 +0.06(+0.07%)
Nov 16, 2012 83.92 84.00 83.89 83.93 1,312,398 +0.03(+0.04%)
Nov 15, 2012 83.92 83.95 83.86 83.90 2,048,881 -0.08(-0.10%)
Nov 14, 2012 83.81 83.98 83.80 83.98 1,661,381 +0.02(+0.03%)
Nov 13, 2012 83.98 84.02 83.86 83.96 4,486,472 +0.15(+0.18%)
Nov 12, 2012 83.87 83.89 83.79 83.81 819,024 -0.02(-0.03%)
Nov 09, 2012 83.78 83.86 83.71 83.83 1,731,539 -0.04(-0.05%)
Nov 08, 2012 83.76 83.93 83.74 83.88 1,886,900 +0.10(+0.12%)
Nov 07, 2012 83.89 83.93 83.77 83.77 2,089,673 +0.19(+0.23%)
Nov 06, 2012 83.75 83.78 83.56 83.58 788,133 -0.24(-0.29%)
Nov 05, 2012 83.77 83.84 83.74 83.82 3,588,312 +0.14(+0.17%)
Nov 02, 2012 83.65 83.71 83.53 83.68 1,285,646 +0.05(+0.06%)
Nov 01, 2012 83.81 83.81 83.61 83.62 1,805,861 -0.11(-0.13%)
Oct 31, 2012 83.62 83.77 83.59 83.73 2,947,841 +0.12(+0.14%)
Oct 26, 2012 83.51 83.61 83.61 83.61 1,217,773 +0.22(+0.27%)
Oct 25, 2012 83.43 83.56 83.38 83.39 1,300,523 -0.18(-0.21%)
Oct 24, 2012 83.56 83.64 83.52 83.57 810,366 -0.06(-0.07%)
Oct 23, 2012 83.50 83.64 83.50 83.63 841,502 +0.07(+0.09%)
Oct 19, 2012 83.44 83.61 83.44 83.56 915,958 +0.10(+0.13%)
Oct 18, 2012 83.54 83.54 83.38 83.45 1,674,012 -0.03(-0.04%)
Oct 17, 2012 83.62 83.63 83.46 83.48 1,606,651 -0.26(-0.31%)
Oct 16, 2012 83.82 83.86 83.72 83.74 1,310,999 -0.13(-0.16%)
Oct 15, 2012 83.82 83.88 83.78 83.88 2,205,663 +0.04(+0.05%)
Oct 12, 2012 83.83 83.90 83.79 83.83 2,206,491 +0.07(+0.08%)
Oct 11, 2012 83.57 83.78 83.57 83.76 701,143 +0.10(+0.12%)
Oct 10, 2012 83.52 83.71 83.51 83.66 744,021 +0.13(+0.16%)
Oct 09, 2012 83.55 83.64 83.49 83.53 3,103,488 -0.09(-0.11%)
Oct 08, 2012 83.52 83.63 83.52 83.61 703,087 +0.13(+0.15%)
Oct 05, 2012 83.55 83.59 83.47 83.49 777,363 -0.17(-0.21%)
Oct 04, 2012 83.71 83.78 83.64 83.66 615,201 -0.12(-0.14%)
Oct 03, 2012 83.73 83.82 83.73 83.78 1,591,007 -0.03(-0.04%)
Oct 02, 2012 83.71 83.81 83.67 83.81 1,210,165 +0.07(+0.08%)
Oct 01, 2012 83.72 83.78 83.64 83.74 2,243,390 -0.03(-0.04%)
Sep 28, 2012 83.73 83.78 83.62 83.77 3,685,213 +0.12(+0.14%)
Sep 27, 2012 83.66 83.72 83.64 83.65 1,512,899 -0.05(-0.06%)
Sep 26, 2012 83.71 83.74 83.63 83.71 1,065,033 +0.08(+0.10%)
Sep 25, 2012 83.53 83.62 83.45 83.62 1,122,588 +0.13(+0.16%)
Sep 24, 2012 83.39 83.51 83.39 83.49 1,638,576 +0.09(+0.11%)
Sep 21, 2012 83.27 83.40 83.25 83.40 1,112,912 +0.13(+0.16%)
Sep 20, 2012 83.40 83.41 83.25 83.27 3,380,653 -0.05(-0.06%)
Sep 19, 2012 83.34 83.37 83.26 83.32 982,715 +0.16(+0.20%)
Sep 18, 2012 83.23 83.30 83.15 83.16 1,521,584 +0.05(+0.06%)
Sep 17, 2012 83.07 83.16 83.01 83.10 1,427,845 +0.13(+0.16%)
Sep 14, 2012 83.15 83.15 82.94 82.97 1,357,290 -0.34(-0.41%)
Sep 13, 2012 83.25 83.36 82.97 83.31 2,906,288 +0.19(+0.23%)
Sep 12, 2012 83.19 83.21 83.08 83.12 2,254,302 -0.16(-0.19%)
Sep 11, 2012 83.27 83.35 83.25 83.27 4,076,637 -0.10(-0.12%)
Sep 10, 2012 83.36 83.39 83.27 83.37 1,748,983 +0.01(+0.02%)
Sep 07, 2012 83.55 83.59 83.33 83.36 2,086,464 +0.01(+0.02%)
Sep 06, 2012 83.36 83.36 83.26 83.34 2,423,025 -0.19(-0.23%)
Sep 05, 2012 83.48 83.57 83.46 83.54 675,073 +0.00(+0.00%)
Sep 04, 2012 83.54 83.55 83.41 83.54 2,143,247 -0.02(-0.02%)
Aug 31, 2012 83.29 83.60 83.33 83.55 1,618,356 +0.26(+0.31%)
Aug 30, 2012 83.29 83.38 83.29 83.29 586,627 +0.05(+0.06%)
Aug 29, 2012 83.28 83.31 83.20 83.24 964,349 -0.01(-0.02%)
Aug 27, 2012 83.20 83.28 83.19 83.25 663,126 +0.11(+0.13%)
Aug 24, 2012 83.26 83.26 83.12 83.14 873,552 -0.06(-0.07%)
Aug 23, 2012 83.16 83.23 83.15 83.20 566,807 +0.06(+0.07%)
Aug 22, 2012 82.98 83.14 82.91 83.14 545,341 +0.36(+0.43%)
Aug 21, 2012 82.67 82.79 82.56 82.79 993,291 +0.11(+0.13%)
Aug 20, 2012 82.64 82.73 82.64 82.67 563,400 -0.03(-0.04%)
Aug 17, 2012 82.67 82.75 82.64 82.70 680,036 +0.10(+0.12%)
Aug 16, 2012 82.76 82.77 82.51 82.61 898,747 -0.10(-0.13%)
Aug 15, 2012 82.87 82.87 82.67 82.71 739,590 -0.27(-0.32%)
Aug 14, 2012 82.97 83.04 82.93 82.98 762,640 -0.19(-0.23%)
Aug 13, 2012 83.22 83.27 83.17 83.17 767,247 -0.01(-0.01%)
Aug 10, 2012 83.26 83.26 83.12 83.18 843,786 +0.13(+0.16%)
Aug 09, 2012 83.00 83.11 82.94 83.05 1,124,180 -0.02(-0.03%)
Aug 08, 2012 83.23 83.23 83.05 83.07 740,237 -0.10(-0.13%)
Aug 07, 2012 83.16 83.21 83.14 83.17 2,330,782 -0.22(-0.27%)
Aug 06, 2012 83.37 83.45 83.31 83.40 2,464,512 +0.13(+0.15%)
Aug 03, 2012 83.35 83.40 83.25 83.27 2,464,357 -0.20(-0.24%)
Aug 02, 2012 83.52 83.65 83.47 83.47 1,138,158 +0.01(+0.02%)
Aug 01, 2012 83.46 83.57 83.27 83.45 3,336,145 -0.10(-0.12%)
Jul 31, 2012 83.54 83.60 83.43 83.55 1,325,400 +0.08(+0.10%)
Jul 30, 2012 83.34 83.50 83.31 83.47 833,308 +0.14(+0.17%)
Jul 27, 2012 83.45 83.45 83.22 83.33 1,361,166 -0.25(-0.30%)
Jul 26, 2012 83.60 83.63 83.57 83.58 1,156,042 -0.05(-0.06%)
Jul 25, 2012 83.58 83.64 83.57 83.63 1,178,655 +0.03(+0.04%)
Jul 24, 2012 83.46 83.62 83.43 83.60 702,235 +0.10(+0.12%)
Jul 23, 2012 83.57 83.57 83.48 83.50 671,260 +0.07(+0.09%)
Jul 20, 2012 83.40 83.52 83.40 83.43 811,395 +0.12(+0.14%)
Jul 19, 2012 83.34 83.43 83.28 83.31 1,214,877 -0.07(-0.08%)
Jul 18, 2012 83.29 83.38 83.29 83.37 633,755 +0.16(+0.20%)
Jul 17, 2012 83.27 83.29 83.20 83.21 808,747 -0.03(-0.04%)
Jul 16, 2012 83.17 83.35 83.23 83.24 647,903 +0.07(+0.08%)
Jul 13, 2012 83.17 83.18 83.07 83.17 586,479 +0.03(+0.04%)
Jul 12, 2012 83.11 83.14 83.06 83.14 515,612 +0.15(+0.18%)
Jul 11, 2012 83.01 83.11 82.97 82.99 763,193 -0.01(-0.01%)
Jul 10, 2012 82.94 83.05 82.91 83.00 702,882 +0.04(+0.04%)
Jul 09, 2012 82.87 82.98 82.85 82.97 636,757 +0.16(+0.20%)
Jul 06, 2012 82.75 82.88 82.74 82.80 2,048,491 +0.06(+0.07%)
Jul 05, 2012 82.55 82.74 82.55 82.74 998,117 +0.22(+0.26%)
Jul 03, 2012 82.53 82.59 82.51 82.53 1,351,372 -0.06(-0.07%)
Jul 02, 2012 82.50 82.61 82.43 82.59 2,687,681 +0.16(+0.19%)
Jun 29, 2012 82.39 82.45 82.35 82.43 2,771,807 -0.11(-0.13%)
Jun 28, 2012 82.60 82.62 82.52 82.54 1,593,749 +0.10(+0.12%)
Jun 27, 2012 82.47 82.50 82.38 82.44 2,096,346 +0.04(+0.04%)
Jun 26, 2012 82.41 82.48 82.38 82.41 1,065,408 -0.09(-0.11%)
Jun 25, 2012 82.39 82.50 82.37 82.50 3,135,058 +0.26(+0.32%)
Jun 22, 2012 82.33 82.35 82.24 82.24 810,385 -0.12(-0.14%)
Jun 21, 2012 82.34 82.44 82.25 82.35 1,269,007 +0.11(+0.14%)
Jun 20, 2012 82.26 82.36 82.12 82.24 1,695,959 -0.13(-0.15%)
Jun 19, 2012 82.43 82.43 82.29 82.37 817,557 -0.10(-0.12%)
Jun 18, 2012 82.45 82.52 82.38 82.47 939,757 -0.02(-0.03%)
Jun 15, 2012 82.47 82.50 82.38 82.49 1,391,795 +0.19(+0.23%)
Jun 14, 2012 82.28 82.34 82.23 82.30 754,938 -0.06(-0.07%)
Jun 13, 2012 82.20 82.37 82.10 82.35 3,579,352 +0.21(+0.26%)
Jun 12, 2012 82.19 82.24 82.08 82.14 650,796 -0.07(-0.08%)
Jun 11, 2012 82.11 82.27 82.07 82.21 696,789 +0.07(+0.09%)
Jun 08, 2012 82.33 82.34 82.09 82.13 958,896 -0.04(-0.05%)
Jun 07, 2012 82.07 82.17 82.04 82.17 1,015,011 +0.13(+0.15%)
Jun 06, 2012 82.38 82.38 82.04 82.04 2,517,411 -0.24(-0.30%)
Jun 05, 2012 82.33 82.45 82.28 82.29 1,284,167 -0.17(-0.21%)
Jun 04, 2012 82.44 82.85 82.44 82.46 1,412,494 -0.19(-0.23%)
Jun 01, 2012 82.58 82.70 82.51 82.65 2,500,139 +0.21(+0.25%)
May 31, 2012 82.36 82.49 82.29 82.44 4,037,855 +0.24(+0.30%)
May 30, 2012 82.18 82.25 82.11 82.20 740,233 +0.27(+0.33%)
May 29, 2012 81.99 82.02 81.91 81.93 1,613,065 -0.04(-0.05%)
May 25, 2012 81.91 81.99 81.89 81.97 614,702 +0.13(+0.15%)
May 24, 2012 81.94 81.94 81.82 81.85 1,270,458 -0.07(-0.08%)
May 23, 2012 81.99 82.04 81.90 81.91 942,372 +0.10(+0.12%)
May 22, 2012 81.90 81.97 81.82 81.82 1,362,838 -0.20(-0.24%)
May 21, 2012 82.05 82.07 82.01 82.02 1,634,481 -0.01(-0.02%)
May 18, 2012 82.02 82.09 81.96 82.03 1,602,981 -0.02(-0.03%)
May 17, 2012 81.94 82.13 81.91 82.05 1,922,344 +0.05(+0.06%)
May 16, 2012 81.93 82.10 81.91 82.00 1,334,704 -0.01(-0.02%)
May 15, 2012 82.10 82.10 81.94 82.02 1,606,354 -0.04(-0.05%)
May 14, 2012 82.03 82.08 81.97 82.06 1,032,741 +0.18(+0.23%)
May 11, 2012 81.97 81.98 81.85 81.88 603,843 +0.06(+0.07%)
May 10, 2012 81.82 81.85 81.75 81.82 712,442 -0.08(-0.10%)
May 09, 2012 81.97 81.97 81.82 81.90 1,258,312 +0.02(+0.03%)
May 08, 2012 81.91 81.99 81.87 81.88 785,014 +0.06(+0.07%)
May 07, 2012 81.84 81.86 81.79 81.82 874,187 +0.03(+0.04%)
May 04, 2012 81.78 81.81 81.71 81.79 827,446 +0.08(+0.10%)
May 03, 2012 81.61 81.71 81.59 81.71 778,471 +0.09(+0.11%)
May 02, 2012 81.63 81.67 81.56 81.62 1,756,975 +0.08(+0.10%)
May 01, 2012 81.63 81.66 81.48 81.54 1,045,594 -0.03(-0.04%)
Apr 30, 2012 81.66 81.66 81.56 81.56 1,195,825 -0.03(-0.04%)
Apr 27, 2012 81.57 81.62 81.53 81.59 838,967 -0.01(-0.01%)
Apr 26, 2012 81.59 81.63 81.52 81.60 1,385,312 +0.13(+0.15%)
Apr 25, 2012 81.42 81.49 81.30 81.48 1,331,969 +0.04(+0.05%)
Apr 24, 2012 81.51 81.55 81.42 81.44 850,840 -0.12(-0.14%)
Apr 23, 2012 81.67 81.67 81.51 81.56 1,067,219 +0.08(+0.10%)
Apr 20, 2012 81.48 81.51 81.40 81.48 2,074,911 +0.01(+0.02%)
Apr 19, 2012 81.49 81.55 81.46 81.46 838,912 -0.06(-0.07%)
Apr 18, 2012 81.45 81.52 81.38 81.52 1,199,013 +0.10(+0.13%)
Apr 17, 2012 81.34 81.42 81.31 81.42 1,000,080 +0.01(+0.02%)
Apr 16, 2012 81.30 81.48 81.30 81.40 1,520,292 +0.01(+0.02%)
Apr 13, 2012 81.34 81.40 81.28 81.39 1,497,790 +0.25(+0.31%)
Apr 12, 2012 81.20 81.22 81.12 81.14 685,956 -0.08(-0.10%)
Apr 11, 2012 81.16 81.22 81.04 81.22 1,631,336 +0.01(+0.01%)
Apr 10, 2012 81.26 81.37 81.17 81.21 2,567,961 +0.01(+0.01%)
Apr 09, 2012 81.26 81.26 81.15 81.20 780,465 +0.35(+0.44%)
Apr 05, 2012 80.83 80.85 80.69 80.85 1,015,635 +0.18(+0.23%)
Apr 04, 2012 80.64 80.69 80.54 80.67 1,541,924 +0.17(+0.21%)
Apr 03, 2012 80.91 80.97 80.44 80.50 1,040,042 -0.35(-0.43%)
Apr 02, 2012 81.03 81.03 80.72 80.84 3,252,107 +0.01(+0.01%)
Mar 30, 2012 81.02 81.02 80.71 80.83 1,523,724 -0.13(-0.15%)
Mar 29, 2012 80.91 80.99 80.83 80.96 1,641,666 +0.22(+0.27%)
Mar 28, 2012 80.74 80.85 80.71 80.74 1,104,393 -0.01(-0.02%)
Mar 27, 2012 80.71 80.80 80.66 80.75 3,464,249 +0.09(+0.11%)
Mar 26, 2012 80.69 80.71 80.53 80.66 1,179,293 -0.06(-0.07%)
Mar 23, 2012 80.55 80.72 80.53 80.72 1,030,598 +0.18(+0.23%)
Mar 22, 2012 80.46 80.55 80.46 80.54 906,114 +0.07(+0.09%)
Mar 21, 2012 80.38 80.49 80.30 80.46 802,739 +0.19(+0.24%)
Mar 20, 2012 80.15 80.27 80.09 80.27 1,305,056 +0.12(+0.15%)
Mar 19, 2012 80.43 80.43 80.13 80.16 1,558,441 -0.26(-0.32%)
Mar 16, 2012 80.32 80.44 80.25 80.41 1,269,121 +0.01(+0.01%)
Mar 15, 2012 80.40 80.55 80.39 80.41 1,087,767 -0.04(-0.05%)
Mar 14, 2012 80.77 80.83 80.39 80.44 1,521,684 -0.44(-0.55%)
Mar 13, 2012 81.10 81.11 80.87 80.88 1,963,274 -0.27(-0.34%)
Mar 12, 2012 81.23 81.27 81.13 81.16 1,490,251 +0.07(+0.09%)
Mar 09, 2012 81.11 81.11 81.04 81.08 966,082 -0.01(-0.02%)
Mar 08, 2012 81.27 81.30 81.08 81.10 1,319,941 -0.18(-0.23%)
Mar 07, 2012 81.35 81.35 81.25 81.28 1,136,132 -0.07(-0.09%)
Mar 06, 2012 81.35 81.40 81.27 81.35 1,435,662 +0.16(+0.20%)
Mar 05, 2012 81.30 81.33 81.18 81.19 1,492,300 -0.12(-0.14%)
Mar 02, 2012 81.18 81.32 81.16 81.31 1,173,907 +0.18(+0.22%)
Mar 01, 2012 81.11 81.17 81.00 81.13 1,688,777 -0.16(-0.20%)
Feb 29, 2012 81.43 81.43 81.18 81.30 2,716,004 -0.08(-0.10%)
Feb 28, 2012 81.49 81.51 81.34 81.38 1,083,409 -0.06(-0.07%)
Feb 27, 2012 81.35 81.44 81.30 81.44 969,976 +0.26(+0.32%)
Feb 24, 2012 81.21 81.32 81.17 81.18 1,858,581 +0.02(+0.03%)
Feb 23, 2012 81.05 81.18 81.01 81.16 1,074,004 +0.07(+0.08%)
Feb 22, 2012 80.99 81.09 80.95 81.09 1,328,481 +0.23(+0.28%)
Feb 21, 2012 80.94 80.98 80.86 80.87 1,422,059 -0.12(-0.15%)
Feb 17, 2012 80.98 81.01 80.89 80.99 1,163,032 -0.10(-0.13%)
Feb 16, 2012 81.11 81.17 81.02 81.09 1,251,628 -0.01(-0.02%)
Feb 15, 2012 81.22 81.24 81.10 81.11 1,192,757 -0.03(-0.04%)
Feb 14, 2012 81.15 81.27 81.12 81.14 1,193,707 +0.07(+0.08%)
Feb 13, 2012 81.09 81.14 81.03 81.07 1,246,303 +0.03(+0.04%)
Feb 10, 2012 81.00 81.13 80.99 81.04 973,968 +0.11(+0.14%)
Feb 09, 2012 81.01 81.05 80.87 80.93 1,455,518 -0.13(-0.16%)
Feb 08, 2012 81.09 81.14 80.98 81.06 2,015,788 -0.07(-0.08%)
Feb 07, 2012 81.08 81.16 80.99 81.13 1,316,783 -0.08(-0.10%)
Feb 06, 2012 81.12 81.21 81.03 81.21 2,526,328 +0.06(+0.07%)
Feb 03, 2012 80.96 81.18 80.90 81.15 1,556,381 -0.04(-0.05%)
Feb 02, 2012 81.14 81.24 81.09 81.19 1,610,514 +0.02(+0.03%)
Feb 01, 2012 81.19 81.27 81.07 81.17 2,676,997 -0.14(-0.18%)
Jan 31, 2012 81.16 81.32 81.07 81.31 4,446,777 +0.14(+0.17%)
Jan 30, 2012 81.09 81.23 81.05 81.17 2,035,350 +0.23(+0.29%)
Jan 27, 2012 80.93 80.99 80.81 80.94 1,062,579 +0.13(+0.16%)
Jan 26, 2012 80.83 80.91 80.78 80.80 1,682,088 +0.16(+0.20%)
Jan 25, 2012 80.53 80.89 80.43 80.64 2,129,977 +0.12(+0.15%)
Jan 24, 2012 80.52 80.53 80.42 80.53 1,081,130 +0.07(+0.08%)
Jan 23, 2012 80.37 80.53 80.37 80.46 1,119,381 -0.07(-0.08%)
Jan 20, 2012 80.78 80.78 80.47 80.53 1,410,165 -0.21(-0.25%)
Jan 19, 2012 80.86 80.88 80.66 80.73 1,409,792 -0.13(-0.16%)
Jan 18, 2012 80.95 81.04 80.83 80.86 1,661,921 -0.10(-0.13%)
Jan 17, 2012 81.04 81.09 80.93 80.97 1,738,404 +0.02(+0.03%)
Jan 13, 2012 80.84 81.02 80.84 80.94 1,044,795 +0.18(+0.23%)
Jan 12, 2012 80.78 80.82 80.67 80.76 1,152,884 -0.07(-0.08%)
Jan 11, 2012 80.64 80.83 80.59 80.83 1,078,691 +0.29(+0.35%)
Jan 10, 2012 80.56 80.67 80.50 80.54 1,368,617 -0.02(-0.03%)
Jan 09, 2012 80.64 80.78 80.54 80.56 1,333,148 -0.07(-0.08%)
Jan 06, 2012 80.56 80.72 80.56 80.63 1,226,224 +0.07(+0.08%)
Jan 05, 2012 80.47 80.58 80.43 80.56 1,169,664 +0.11(+0.14%)
Jan 04, 2012 80.59 80.59 80.37 80.45 1,774,279 -0.27(-0.34%)
Dec 30, 2011 80.83 80.94 80.72 80.72 1,499,979 -0.10(-0.13%)
Dec 29, 2011 80.72 80.86 80.60 80.83 1,345,792 +0.19(+0.24%)
Dec 28, 2011 80.53 80.71 80.47 80.64 1,193,305 +0.14(+0.17%)
Dec 27, 2011 80.32 80.50 80.30 80.50 1,489,379 +0.14(+0.18%)
Dec 23, 2011 80.31 80.40 80.13 80.35 928,487 +0.03(+0.04%)
Dec 21, 2011 80.51 80.54 80.29 80.32 1,270,441 -0.20(-0.25%)
Dec 20, 2011 80.56 80.67 80.50 80.53 3,797,067 -0.11(-0.14%)
Dec 19, 2011 80.56 80.69 80.49 80.64 1,535,007 +0.08(+0.10%)
Dec 16, 2011 80.43 80.61 80.40 80.56 1,614,632 +0.27(+0.34%)
Dec 15, 2011 80.42 80.49 80.22 80.29 5,149,177 -0.17(-0.21%)
Dec 14, 2011 80.26 80.55 80.32 80.45 1,268,373 +0.20(+0.25%)
Dec 13, 2011 80.10 80.36 80.07 80.26 2,005,442 +0.16(+0.20%)
Dec 12, 2011 80.13 80.25 80.09 80.10 1,667,849 +0.02(+0.03%)
Dec 09, 2011 80.10 80.21 79.98 80.07 1,277,131 -0.04(-0.05%)
Dec 08, 2011 80.01 80.21 79.98 80.12 1,678,692 +0.08(+0.10%)
Dec 07, 2011 79.95 80.10 79.83 80.04 943,931 +0.15(+0.18%)
Dec 06, 2011 79.87 79.94 79.68 79.89 1,509,912 -0.07(-0.09%)
Dec 05, 2011 79.78 79.96 79.72 79.96 1,453,137 +0.09(+0.11%)
Dec 02, 2011 79.65 79.94 79.61 79.88 1,253,337 +0.20(+0.26%)
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.