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

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

106.40 +0.74 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2005 64.59 64.78 64.51 64.54 83,163 -0.17(-0.26%)
Nov 29, 2005 64.96 64.99 64.59 64.71 159,493 -0.25(-0.39%)
Nov 28, 2005 64.79 65.01 64.72 64.96 2,817,717 +0.22(+0.33%)
Nov 25, 2005 64.60 64.80 64.60 64.74 45,164 +0.08(+0.13%)
Nov 23, 2005 64.83 64.83 64.56 64.66 792,967 -0.06(-0.09%)
Nov 22, 2005 64.62 64.74 64.49 64.72 303,320 +0.12(+0.19%)
Nov 21, 2005 64.54 64.68 64.45 64.60 244,823 +0.21(+0.33%)
Nov 18, 2005 64.44 64.50 64.27 64.39 166,993 -0.13(-0.20%)
Nov 17, 2005 64.26 64.62 64.26 64.51 149,660 +0.11(+0.17%)
Nov 16, 2005 64.18 64.48 64.18 64.41 130,494 +0.27(+0.42%)
Nov 15, 2005 64.03 64.23 63.91 64.14 185,492 +0.17(+0.26%)
Nov 14, 2005 64.26 64.27 63.85 63.97 175,826 -0.32(-0.50%)
Nov 11, 2005 63.99 64.32 63.99 64.29 154,160 +0.05(+0.08%)
Nov 10, 2005 64.01 64.24 63.94 64.24 119,828 +0.34(+0.53%)
Nov 09, 2005 64.17 64.17 63.65 63.90 274,822 -0.34(-0.53%)
Nov 08, 2005 64.03 64.29 64.02 64.24 247,656 +0.38(+0.60%)
Nov 07, 2005 63.94 63.97 63.82 63.86 128,661 +0.07(+0.10%)
Nov 04, 2005 63.76 63.91 63.65 63.79 128,161 +0.05(+0.08%)
Nov 03, 2005 64.04 64.06 63.73 63.75 208,324 -0.22(-0.35%)
Nov 02, 2005 64.09 64.21 63.97 63.97 173,492 -0.13(-0.20%)
Nov 01, 2005 64.20 64.26 63.99 64.09 120,995 -0.27(-0.42%)
Oct 31, 2005 64.41 64.50 64.29 64.36 145,494 -0.02(-0.03%)
Oct 28, 2005 64.53 64.53 64.18 64.38 141,327 +0.00(+0.00%)
Oct 27, 2005 64.33 64.48 64.23 64.38 94,496 +0.05(+0.07%)
Oct 26, 2005 64.29 64.42 64.22 64.33 6,194,245 -0.19(-0.30%)
Oct 25, 2005 64.56 64.98 64.44 64.53 184,659 -0.32(-0.49%)
Oct 24, 2005 65.17 65.20 64.81 64.84 228,323 -0.19(-0.29%)
Oct 21, 2005 65.01 65.19 64.86 65.03 94,329 +0.28(+0.44%)
Oct 20, 2005 64.72 64.84 64.65 64.75 96,996 -0.16(-0.25%)
Oct 19, 2005 64.87 64.99 64.84 64.91 139,994 +0.07(+0.10%)
Oct 18, 2005 64.75 64.86 64.74 64.84 110,828 +0.08(+0.13%)
Oct 17, 2005 64.50 64.88 64.50 64.76 115,995 +0.09(+0.14%)
Oct 14, 2005 64.90 64.90 64.54 64.67 126,994 -0.13(-0.20%)
Oct 13, 2005 64.81 64.89 64.63 64.80 118,495 -0.11(-0.17%)
Oct 12, 2005 65.14 65.14 64.83 64.91 340,152 -0.28(-0.42%)
Oct 11, 2005 65.34 65.34 65.14 65.19 122,494 -0.11(-0.17%)
Oct 10, 2005 65.34 65.44 65.09 65.29 85,996 -0.04(-0.06%)
Oct 07, 2005 65.14 65.40 65.10 65.34 85,163 +0.11(+0.17%)
Oct 06, 2005 65.36 65.43 65.18 65.23 125,828 -0.14(-0.22%)
Oct 05, 2005 65.26 65.42 65.23 65.37 81,829 +0.09(+0.14%)
Oct 04, 2005 65.35 65.41 65.16 65.28 134,994 +0.08(+0.13%)
Oct 03, 2005 65.52 65.52 65.14 65.20 243,323 -0.46(-0.70%)
Sep 30, 2005 65.75 65.91 65.62 65.66 242,656 -0.22(-0.34%)
Sep 29, 2005 65.89 65.94 65.80 65.88 175,159 -0.02(-0.04%)
Sep 28, 2005 65.74 65.97 65.71 65.91 142,327 +0.14(+0.21%)
Sep 27, 2005 65.72 65.93 65.58 65.77 229,323 +0.06(+0.09%)
Sep 26, 2005 65.70 65.83 65.64 65.71 159,660 -0.21(-0.32%)
Sep 23, 2005 65.92 66.03 65.85 65.92 77,496 -0.19(-0.29%)
Sep 22, 2005 66.24 66.25 65.98 66.11 188,992 -0.04(-0.05%)
Sep 21, 2005 66.00 66.22 65.68 66.15 170,826 +0.29(+0.45%)
Sep 20, 2005 65.92 65.98 65.49 65.85 180,825 -0.10(-0.15%)
Sep 19, 2005 65.82 65.98 65.74 65.95 146,827 +0.16(+0.25%)
Sep 16, 2005 65.95 65.97 65.72 65.79 139,827 -0.24(-0.36%)
Sep 15, 2005 66.03 66.03 66.03 66.03 499 -0.16(-0.24%)
Sep 14, 2005 66.34 66.42 66.18 66.19 120,161 -0.16(-0.24%)
Sep 13, 2005 66.40 66.45 66.26 66.35 200,491 +0.11(+0.17%)
Sep 12, 2005 66.39 66.39 66.11 66.24 151,327 -0.17(-0.25%)
Sep 09, 2005 66.38 66.52 66.29 66.40 199,491 +0.03(+0.05%)
Sep 08, 2005 66.53 66.53 66.31 66.37 335,652 +0.02(+0.03%)
Sep 07, 2005 66.53 66.54 66.21 66.36 175,492 -0.24(-0.36%)
Sep 06, 2005 66.48 66.77 66.48 66.60 121,161 -0.14(-0.21%)
Sep 02, 2005 66.57 66.84 66.56 66.73 85,496 +0.02(+0.03%)
Sep 01, 2005 66.95 67.04 66.31 66.72 1,339,445 -0.46(-0.69%)
Aug 31, 2005 66.93 67.19 66.93 67.18 79,496 +0.47(+0.70%)
Aug 30, 2005 66.84 66.91 66.63 66.71 313,153 +0.11(+0.16%)
Aug 29, 2005 66.60 66.68 66.46 66.60 176,326 +0.01(+0.01%)
Aug 26, 2005 66.49 66.60 66.39 66.60 136,994 +0.11(+0.16%)
Aug 25, 2005 66.48 66.75 66.37 66.49 89,996 +0.13(+0.19%)
Aug 24, 2005 66.43 66.51 66.31 66.36 129,328 -0.02(-0.04%)
Aug 23, 2005 66.24 66.45 66.22 66.39 442,981 +0.05(+0.08%)
Aug 22, 2005 66.45 66.45 66.09 66.33 344,152 -0.03(-0.05%)
Aug 19, 2005 66.40 66.42 66.28 66.36 169,326 -0.06(-0.09%)
Aug 18, 2005 66.34 66.52 66.32 66.42 233,157 +0.19(+0.28%)
Aug 17, 2005 66.31 66.51 66.19 66.24 116,328 -0.17(-0.26%)
Aug 16, 2005 66.42 66.60 66.28 66.41 3,472,357 +0.17(+0.26%)
Aug 15, 2005 66.36 66.37 66.09 66.24 128,161 -0.09(-0.14%)
Aug 12, 2005 66.10 66.33 66.07 66.33 76,663 +0.31(+0.47%)
Aug 11, 2005 65.78 66.04 65.31 66.01 115,661 +0.20(+0.31%)
Aug 10, 2005 65.92 65.95 65.73 65.81 121,161 +0.05(+0.08%)
Aug 09, 2005 65.81 65.83 65.59 65.76 94,329 +0.11(+0.16%)
Aug 08, 2005 65.83 65.86 65.59 65.65 171,492 -0.30(-0.45%)
Aug 05, 2005 66.03 66.03 65.76 65.95 96,496 -0.14(-0.21%)
Aug 04, 2005 66.01 66.78 66.01 66.09 211,991 +0.02(+0.04%)
Aug 03, 2005 66.03 66.20 65.92 66.06 123,661 +0.16(+0.24%)
Aug 02, 2005 66.00 66.12 65.81 65.91 148,160 -0.12(-0.18%)
Aug 01, 2005 66.04 66.18 65.77 66.03 231,657 -0.43(-0.64%)
Jul 29, 2005 66.63 66.66 66.36 66.45 127,494 -0.15(-0.23%)
Jul 28, 2005 66.49 66.70 66.36 66.60 175,826 +0.25(+0.38%)
Jul 27, 2005 66.43 66.43 66.19 66.35 119,328 -0.08(-0.13%)
Jul 26, 2005 66.48 66.60 66.39 66.43 1,763,760 +0.01(+0.02%)
Jul 25, 2005 66.42 66.55 66.39 66.42 98,495 -0.01(-0.01%)
Jul 22, 2005 66.13 66.48 66.12 66.43 96,829 +0.31(+0.46%)
Jul 21, 2005 66.36 66.45 66.10 66.12 312,153 -0.34(-0.51%)
Jul 20, 2005 66.44 66.61 66.21 66.46 219,990 +0.07(+0.11%)
Jul 19, 2005 66.30 66.48 66.19 66.39 170,493 +0.05(+0.08%)
Jul 18, 2005 66.51 66.51 66.22 66.34 143,160 -0.05(-0.08%)
Jul 15, 2005 66.36 66.45 66.30 66.39 296,654 +0.03(+0.05%)
Jul 14, 2005 66.43 66.45 66.30 66.36 219,990 +0.06(+0.09%)
Jul 13, 2005 66.29 66.40 66.18 66.30 170,659 +0.15(+0.23%)
Jul 12, 2005 66.42 66.42 66.09 66.15 403,483 -0.15(-0.23%)
Jul 11, 2005 66.51 66.54 66.30 66.30 367,151 -0.37(-0.55%)
Jul 08, 2005 66.88 66.88 66.60 66.67 103,829 -0.13(-0.20%)
Jul 07, 2005 66.63 66.89 66.63 66.80 76,163 +0.17(+0.26%)
Jul 06, 2005 66.57 66.67 66.49 66.63 116,828 +0.14(+0.22%)
Jul 05, 2005 66.50 66.55 66.39 66.48 79,163 -0.22(-0.32%)
Jul 01, 2005 67.11 67.14 66.69 66.70 554,477 -0.56(-0.84%)
Jun 30, 2005 67.24 67.36 67.02 67.26 157,160 +0.24(+0.36%)
Jun 29, 2005 67.16 67.20 66.96 67.02 95,996 +0.04(+0.05%)
Jun 28, 2005 67.11 67.16 66.90 66.99 70,830 -0.21(-0.31%)
Jun 27, 2005 67.11 67.20 67.05 67.20 92,329 +0.10(+0.14%)
Jun 24, 2005 67.11 67.11 66.99 67.10 94,996 +0.17(+0.25%)
Jun 23, 2005 66.89 66.96 66.79 66.93 199,325 +0.04(+0.06%)
Jun 22, 2005 66.79 67.00 66.61 66.89 382,817 +0.47(+0.71%)
Jun 21, 2005 66.36 66.45 66.25 66.42 121,994 +0.22(+0.34%)
Jun 20, 2005 66.25 66.25 66.09 66.19 324,320 -0.08(-0.12%)
Jun 17, 2005 66.34 66.42 66.19 66.27 349,152 -0.01(-0.02%)
Jun 16, 2005 66.36 66.36 66.12 66.28 292,987 +0.07(+0.10%)
Jun 15, 2005 66.28 66.36 66.11 66.22 177,326 -0.13(-0.19%)
Jun 14, 2005 66.42 66.43 66.21 66.34 178,825 -0.07(-0.11%)
Jun 13, 2005 66.51 66.63 66.36 66.42 230,657 -0.16(-0.23%)
Jun 10, 2005 66.87 66.87 66.51 66.57 106,995 -0.30(-0.45%)
Jun 09, 2005 66.99 66.99 66.25 66.87 284,988 -0.13(-0.19%)
Jun 08, 2005 67.17 67.17 66.97 67.00 61,997 -0.14(-0.21%)
Jun 07, 2005 67.23 67.53 67.05 67.14 1,327,445 +0.14(+0.21%)
Jun 06, 2005 66.96 67.02 66.82 67.00 325,319 +0.19(+0.28%)
Jun 03, 2005 67.47 67.47 66.75 66.81 117,328 -0.35(-0.53%)
Jun 02, 2005 66.85 67.17 66.81 67.17 2,052,915 +0.26(+0.39%)
Jun 01, 2005 66.60 66.99 66.60 66.91 325,986 +0.20(+0.30%)
May 31, 2005 66.70 66.77 66.58 66.71 288,154 +0.29(+0.43%)
May 27, 2005 66.48 66.48 66.31 66.42 103,995 -0.01(-0.01%)
May 26, 2005 66.30 66.46 66.27 66.43 126,994 +0.02(+0.04%)
May 25, 2005 66.39 66.46 65.85 66.40 565,143 +0.01(+0.02%)
May 24, 2005 66.43 66.48 66.31 66.39 268,822 +0.14(+0.22%)
May 23, 2005 66.25 66.25 65.85 66.25 566,143 +0.28(+0.42%)
May 20, 2005 65.79 66.06 65.79 65.97 238,490 -0.02(-0.03%)
May 19, 2005 66.06 66.12 65.84 65.99 92,496 -0.10(-0.15%)
May 18, 2005 66.00 66.12 65.86 66.09 91,329 +0.23(+0.36%)
May 17, 2005 65.91 65.94 65.37 65.85 973,793 +0.04(+0.05%)
May 16, 2005 66.00 66.04 65.67 65.82 222,490 -0.10(-0.15%)
May 13, 2005 65.57 65.99 65.57 65.92 95,496 +0.37(+0.56%)
May 12, 2005 65.68 65.77 65.19 65.55 1,339,778 -0.21(-0.32%)
May 11, 2005 65.82 65.99 65.73 65.76 262,655 +0.06(+0.09%)
May 10, 2005 65.70 66.01 65.65 65.70 224,657 -0.01(-0.02%)
May 09, 2005 65.79 65.84 65.56 65.71 789,300 -0.23(-0.35%)
May 06, 2005 65.94 66.03 65.78 65.94 101,162 -0.36(-0.54%)
May 05, 2005 66.29 66.43 66.08 66.30 134,494 +0.10(+0.15%)
May 04, 2005 65.76 66.34 65.76 66.21 98,162 -0.15(-0.23%)
May 03, 2005 66.31 66.36 66.11 66.36 87,329 +0.04(+0.05%)
May 02, 2005 66.34 66.40 66.13 66.32 87,329 -0.23(-0.35%)
Apr 29, 2005 66.69 66.85 66.50 66.55 153,660 -0.24(-0.36%)
Apr 28, 2005 66.54 66.81 66.53 66.79 524,978 +0.28(+0.41%)
Apr 27, 2005 66.42 66.58 66.24 66.52 583,309 +0.32(+0.49%)
Apr 26, 2005 66.03 66.34 65.97 66.19 82,329 -0.11(-0.16%)
Apr 25, 2005 66.18 66.30 66.09 66.30 75,330 +0.16(+0.24%)
Apr 22, 2005 66.23 66.31 66.01 66.14 248,323 +0.31(+0.47%)
Apr 21, 2005 66.15 66.19 65.83 65.83 135,327 -0.35(-0.53%)
Apr 20, 2005 65.88 66.19 65.88 66.18 540,644 +0.04(+0.05%)
Apr 19, 2005 66.02 66.15 65.83 66.14 100,829 +0.28(+0.42%)
Apr 18, 2005 65.91 66.00 65.83 65.86 193,992 +0.01(+0.02%)
Apr 15, 2005 65.94 65.94 65.58 65.85 156,826 +0.30(+0.46%)
Apr 14, 2005 65.76 65.76 65.52 65.55 112,328 -0.24(-0.36%)
Apr 13, 2005 65.64 65.84 65.64 65.79 97,329 +0.16(+0.24%)
Apr 12, 2005 65.14 65.75 65.14 65.64 95,662 +0.26(+0.40%)
Apr 11, 2005 65.19 65.46 65.17 65.37 119,328 +0.18(+0.28%)
Apr 08, 2005 65.22 65.22 64.87 65.19 192,825 +0.21(+0.32%)
Apr 07, 2005 65.28 65.65 64.98 64.98 261,322 -0.33(-0.51%)
Apr 06, 2005 65.46 65.54 65.21 65.31 432,982 -0.04(-0.06%)
Apr 05, 2005 65.28 65.39 64.98 65.35 277,155 +0.20(+0.30%)
Apr 04, 2005 65.47 65.70 65.11 65.15 632,474 -0.40(-0.61%)
Apr 01, 2005 65.73 65.74 65.35 65.55 346,652 -0.20(-0.31%)
Mar 31, 2005 65.59 65.77 65.56 65.76 115,161 +0.23(+0.35%)
Mar 30, 2005 65.16 65.58 65.16 65.53 152,493 +0.17(+0.26%)
Mar 29, 2005 65.21 65.53 65.16 65.36 139,494 +0.11(+0.17%)
Mar 28, 2005 65.34 65.34 65.16 65.25 88,329 -0.10(-0.15%)
Mar 24, 2005 65.43 65.43 65.24 65.34 80,830 +0.14(+0.21%)
Mar 23, 2005 64.84 65.29 64.83 65.20 207,991 +0.19(+0.30%)
Mar 22, 2005 65.58 65.85 65.01 65.01 162,493 -0.57(-0.86%)
Mar 21, 2005 65.58 65.81 65.53 65.58 159,826 -0.08(-0.12%)
Mar 18, 2005 65.91 65.91 65.53 65.65 103,329 -0.20(-0.30%)
Mar 17, 2005 66.08 66.10 65.64 65.85 421,316 -0.15(-0.23%)
Mar 16, 2005 65.88 66.25 65.85 66.00 100,329 +0.23(+0.35%)
Mar 15, 2005 66.02 66.18 65.77 65.77 122,828 -0.27(-0.41%)
Mar 14, 2005 66.00 66.12 65.83 66.04 91,996 -0.01(-0.01%)
Mar 11, 2005 66.01 66.18 65.91 66.05 118,495 -0.11(-0.17%)
Mar 10, 2005 66.36 66.36 66.04 66.16 155,826 +0.09(+0.14%)
Mar 09, 2005 66.45 66.51 66.07 66.07 116,328 -0.64(-0.95%)
Mar 08, 2005 66.83 66.83 66.61 66.71 109,328 -0.30(-0.45%)
Mar 07, 2005 66.82 67.08 66.78 67.01 88,496 +0.19(+0.29%)
Mar 04, 2005 66.86 66.98 66.75 66.82 106,828 +0.22(+0.32%)
Mar 03, 2005 66.66 66.76 66.51 66.60 182,325 -0.01(-0.01%)
Mar 02, 2005 66.58 66.72 66.53 66.61 100,495 +0.02(+0.04%)
Mar 01, 2005 66.61 66.71 66.45 66.58 153,993 -0.27(-0.40%)
Feb 28, 2005 66.90 67.20 66.78 66.85 320,486 -0.38(-0.56%)
Feb 25, 2005 67.29 67.33 67.12 67.23 110,995 +0.12(+0.18%)
Feb 24, 2005 67.32 67.44 67.11 67.11 143,994 -0.13(-0.20%)
Feb 23, 2005 67.26 67.47 67.15 67.24 111,495 +0.10(+0.14%)
Feb 22, 2005 67.05 67.23 67.02 67.15 93,996 -0.06(-0.09%)
Feb 18, 2005 67.20 67.26 67.09 67.21 92,329 -0.11(-0.17%)
Feb 17, 2005 67.26 67.56 67.12 67.32 122,994 -0.15(-0.22%)
Feb 16, 2005 67.86 67.86 67.38 67.47 324,486 -0.32(-0.48%)
Feb 15, 2005 67.77 67.92 67.66 67.80 87,996 -0.10(-0.15%)
Feb 14, 2005 67.92 67.98 67.68 67.90 115,828 +0.11(+0.17%)
Feb 11, 2005 67.87 67.92 67.65 67.78 108,328 -0.20(-0.29%)
Feb 10, 2005 68.14 68.14 67.81 67.98 94,329 -0.24(-0.35%)
Feb 09, 2005 68.02 68.28 67.95 68.22 131,161 +0.24(+0.35%)
Feb 08, 2005 67.98 67.99 67.75 67.98 169,493 +0.25(+0.36%)
Feb 07, 2005 67.80 67.90 67.71 67.74 363,985 +0.02(+0.04%)
Feb 04, 2005 67.90 67.92 67.41 67.71 1,248,282 +0.25(+0.37%)
Feb 03, 2005 67.38 67.50 67.21 67.46 78,163 +0.05(+0.07%)
Feb 02, 2005 67.42 67.58 67.33 67.41 197,658 -0.06(-0.09%)
Feb 01, 2005 67.58 67.62 67.41 67.47 94,996 -0.27(-0.40%)
Jan 31, 2005 67.52 67.80 67.52 67.74 138,494 +0.00(+0.00%)
Jan 28, 2005 67.59 67.81 67.57 67.74 107,495 +0.39(+0.58%)
Jan 27, 2005 67.43 67.56 67.01 67.35 1,667,098 -0.14(-0.21%)
Jan 26, 2005 67.56 67.63 67.47 67.50 78,330 +0.02(+0.04%)
Jan 25, 2005 67.75 67.75 67.42 67.47 121,495 -0.23(-0.34%)
Jan 24, 2005 67.71 67.73 67.51 67.70 167,493 +0.20(+0.29%)
Jan 21, 2005 67.48 67.64 67.29 67.50 244,156 +0.07(+0.11%)
Jan 20, 2005 67.37 67.62 67.36 67.43 103,662 -0.12(-0.18%)
Jan 19, 2005 67.49 67.56 67.27 67.55 131,494 +0.10(+0.15%)
Jan 18, 2005 67.19 67.46 67.15 67.45 242,656 +0.04(+0.05%)
Jan 14, 2005 67.29 67.53 67.12 67.41 102,162 +0.08(+0.12%)
Jan 13, 2005 67.20 67.45 67.14 67.33 101,829 +0.18(+0.27%)
Jan 12, 2005 66.81 67.23 66.81 67.15 76,830 +0.07(+0.10%)
Jan 11, 2005 67.08 67.28 66.83 67.09 443,148 +0.16(+0.23%)
Jan 10, 2005 67.06 67.06 66.84 66.93 121,994 -0.11(-0.17%)
Jan 07, 2005 67.15 67.15 66.86 67.05 113,828 -0.03(-0.04%)
Jan 06, 2005 66.93 67.17 66.93 67.08 73,163 +0.05(+0.07%)
Jan 05, 2005 66.99 67.15 66.88 67.03 201,158 +0.05(+0.08%)
Jan 04, 2005 67.36 67.38 66.90 66.97 150,327 -0.38(-0.56%)
Jan 03, 2005 67.03 67.35 66.90 67.35 2,496,230 +0.26(+0.39%)
Dec 31, 2004 67.11 67.19 66.92 67.09 167,659 -0.08(-0.13%)
Dec 30, 2004 67.05 67.18 66.89 67.17 204,491 +0.24(+0.36%)
Dec 29, 2004 67.10 67.10 66.84 66.93 120,495 -0.10(-0.15%)
Dec 28, 2004 66.97 67.05 66.73 67.03 125,828 +0.07(+0.11%)
Dec 27, 2004 67.10 67.16 66.79 66.96 118,995 -0.36(-0.53%)
Dec 23, 2004 67.28 67.33 67.13 67.32 82,163 +0.12(+0.18%)
Dec 22, 2004 67.23 67.27 67.03 67.20 90,496 +0.07(+0.11%)
Dec 21, 2004 67.11 67.38 66.81 67.13 399,983 +0.03(+0.04%)
Dec 20, 2004 67.06 67.24 66.91 67.10 133,327 -0.05(-0.07%)
Dec 17, 2004 66.99 67.15 66.91 67.15 59,997 +0.07(+0.11%)
Dec 16, 2004 67.56 67.56 66.97 67.08 75,663 -0.58(-0.86%)
Dec 15, 2004 67.32 67.66 67.32 67.66 107,328 +0.36(+0.53%)
Dec 14, 2004 67.20 67.30 66.96 67.30 129,328 +0.03(+0.04%)
Dec 13, 2004 67.29 67.30 67.09 67.27 150,327 +0.13(+0.20%)
Dec 10, 2004 67.18 67.34 66.91 67.14 164,326 +0.03(+0.04%)
Dec 09, 2004 67.05 67.20 66.90 67.11 151,827 +0.16(+0.23%)
Dec 08, 2004 67.05 67.17 66.84 66.95 931,128 +0.23(+0.34%)
Dec 07, 2004 66.68 66.81 66.48 66.72 1,108,954 +0.16(+0.23%)
Dec 06, 2004 66.72 66.72 66.43 66.57 233,657 +0.19(+0.28%)
Dec 03, 2004 66.45 66.88 66.38 66.38 300,154 +0.37(+0.56%)
Dec 02, 2004 66.18 66.18 65.89 66.01 215,491 -0.21(-0.32%)
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.