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

MBS Ishares ETF (NY: MBB )

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 (%)
May 31, 2012 82.69 82.72 82.62 82.65 530,813 -0.02(-0.02%)
May 30, 2012 82.63 82.66 82.61 82.66 328,558 +0.08(+0.10%)
May 29, 2012 82.58 82.61 82.56 82.58 424,856 -0.04(-0.05%)
May 25, 2012 82.61 82.62 82.53 82.62 282,983 +0.05(+0.06%)
May 24, 2012 82.58 82.58 82.53 82.56 468,970 -0.05(-0.06%)
May 23, 2012 82.64 82.66 82.60 82.62 413,141 +0.01(+0.02%)
May 22, 2012 82.59 82.61 82.52 82.60 319,520 -0.03(-0.04%)
May 21, 2012 82.67 82.67 82.58 82.63 281,645 -0.05(-0.06%)
May 18, 2012 82.69 82.70 82.64 82.68 466,453 -0.01(-0.01%)
May 17, 2012 82.66 82.72 82.63 82.69 588,917 +0.02(+0.03%)
May 16, 2012 82.59 82.68 82.58 82.66 461,300 +0.08(+0.10%)
May 15, 2012 82.59 82.62 82.52 82.58 457,816 -0.02(-0.02%)
May 14, 2012 82.60 82.62 82.57 82.59 204,391 -0.01(-0.01%)
May 11, 2012 82.59 82.61 82.53 82.60 283,347 +0.07(+0.08%)
May 10, 2012 82.60 82.61 82.53 82.53 284,427 -0.04(-0.05%)
May 09, 2012 82.69 82.69 82.56 82.57 465,191 -0.08(-0.10%)
May 08, 2012 82.71 82.73 82.61 82.66 353,246 +0.00(+0.00%)
May 07, 2012 82.64 82.67 82.56 82.66 460,219 +0.05(+0.06%)
May 04, 2012 82.61 82.62 82.56 82.60 438,700 +0.05(+0.06%)
May 03, 2012 82.50 82.56 82.46 82.55 292,284 +0.06(+0.07%)
May 02, 2012 82.46 82.50 82.41 82.49 697,706 +0.11(+0.14%)
May 01, 2012 82.40 82.42 82.35 82.37 649,256 -0.01(-0.01%)
Apr 30, 2012 82.44 82.46 82.39 82.39 806,424 -0.05(-0.06%)
Apr 27, 2012 82.35 82.43 82.33 82.43 319,938 +0.03(+0.04%)
Apr 26, 2012 82.39 82.43 82.35 82.40 261,100 +0.06(+0.07%)
Apr 25, 2012 82.32 82.38 82.29 82.34 619,230 -0.03(-0.04%)
Apr 24, 2012 82.42 82.45 82.33 82.37 412,785 +0.01(+0.01%)
Apr 23, 2012 82.45 82.47 82.36 82.36 540,248 -0.02(-0.03%)
Apr 20, 2012 82.39 82.39 82.35 82.39 237,588 +0.04(+0.05%)
Apr 19, 2012 82.41 82.45 82.35 82.35 683,503 +0.01(+0.01%)
Apr 18, 2012 82.39 82.42 82.33 82.34 2,207,077 -0.04(-0.05%)
Apr 17, 2012 82.38 82.42 82.35 82.38 430,802 -0.04(-0.04%)
Apr 16, 2012 82.41 82.49 82.38 82.41 319,907 -0.02(-0.02%)
Apr 13, 2012 82.39 82.45 82.35 82.43 300,465 +0.09(+0.11%)
Apr 12, 2012 82.38 82.39 82.32 82.34 563,440 -0.02(-0.03%)
Apr 11, 2012 82.31 82.37 82.28 82.36 469,462 +0.05(+0.06%)
Apr 10, 2012 82.32 82.44 82.31 82.31 698,117 -0.02(-0.03%)
Apr 09, 2012 82.23 82.36 82.22 82.33 479,553 +0.33(+0.40%)
Apr 05, 2012 81.89 82.00 81.88 82.00 270,058 +0.18(+0.22%)
Apr 04, 2012 81.81 81.91 81.79 81.82 402,496 +0.06(+0.07%)
Apr 03, 2012 82.05 82.07 81.76 81.76 887,600 -0.25(-0.31%)
Apr 02, 2012 82.07 82.13 81.91 82.01 472,873 +0.05(+0.06%)
Mar 30, 2012 82.03 82.05 81.90 81.97 419,226 -0.05(-0.06%)
Mar 29, 2012 81.99 82.03 81.96 82.01 399,885 +0.02(+0.03%)
Mar 28, 2012 81.95 82.03 81.91 81.99 571,068 +0.02(+0.02%)
Mar 27, 2012 81.90 81.99 81.88 81.97 481,602 +0.11(+0.14%)
Mar 26, 2012 81.88 81.88 81.78 81.86 328,540 -0.03(-0.04%)
Mar 23, 2012 81.87 81.94 81.82 81.89 706,649 +0.06(+0.07%)
Mar 22, 2012 81.91 81.93 81.83 81.83 321,196 -0.05(-0.06%)
Mar 21, 2012 81.78 81.88 81.72 81.88 368,027 +0.22(+0.27%)
Mar 20, 2012 81.79 81.80 81.63 81.66 424,570 -0.08(-0.09%)
Mar 19, 2012 81.91 81.91 81.71 81.73 388,138 -0.14(-0.18%)
Mar 16, 2012 81.78 81.88 81.75 81.88 303,385 +0.08(+0.10%)
Mar 15, 2012 81.72 81.86 81.72 81.79 597,905 +0.01(+0.01%)
Mar 14, 2012 81.91 81.91 81.74 81.78 446,642 -0.17(-0.21%)
Mar 13, 2012 82.01 82.04 81.93 81.95 496,623 -0.10(-0.12%)
Mar 12, 2012 82.06 82.09 82.02 82.05 364,503 +0.02(+0.02%)
Mar 09, 2012 81.94 82.04 81.90 82.03 413,517 +0.14(+0.17%)
Mar 08, 2012 81.94 81.94 81.87 81.89 586,979 -0.02(-0.02%)
Mar 07, 2012 81.94 81.96 81.89 81.91 459,063 -0.08(-0.10%)
Mar 06, 2012 81.97 82.01 81.94 81.99 564,430 +0.08(+0.09%)
Mar 05, 2012 81.91 81.98 81.91 81.91 562,825 -0.03(-0.04%)
Mar 02, 2012 81.92 82.01 81.91 81.94 326,650 +0.03(+0.04%)
Mar 01, 2012 81.86 81.94 81.80 81.91 623,966 -0.00(-0.01%)
Feb 29, 2012 81.99 81.99 81.90 81.92 764,632 -0.05(-0.06%)
Feb 28, 2012 81.94 82.01 81.94 81.97 539,432 +0.05(+0.06%)
Feb 27, 2012 81.97 81.99 81.91 81.92 657,033 +0.00(+0.00%)
Feb 24, 2012 81.97 81.99 81.87 81.92 387,369 -0.05(-0.06%)
Feb 23, 2012 81.96 82.02 81.91 81.97 444,546 +0.01(+0.01%)
Feb 22, 2012 81.89 81.97 81.86 81.96 351,005 +0.07(+0.08%)
Feb 21, 2012 81.94 81.94 81.87 81.90 361,428 -0.03(-0.04%)
Feb 17, 2012 81.86 81.94 81.86 81.93 330,965 -0.01(-0.01%)
Feb 16, 2012 82.03 82.04 81.92 81.93 988,372 -0.09(-0.11%)
Feb 15, 2012 82.05 82.11 82.01 82.02 373,700 -0.03(-0.04%)
Feb 14, 2012 82.04 82.06 81.96 82.06 522,031 +0.10(+0.12%)
Feb 13, 2012 81.95 81.97 81.88 81.96 688,822 +0.04(+0.05%)
Feb 10, 2012 81.84 81.94 81.81 81.92 1,493,239 +0.10(+0.12%)
Feb 09, 2012 81.93 81.93 81.78 81.82 585,218 -0.08(-0.09%)
Feb 08, 2012 81.90 81.94 81.82 81.90 525,494 +0.02(+0.03%)
Feb 07, 2012 81.96 81.96 81.81 81.87 361,357 -0.05(-0.06%)
Feb 06, 2012 81.92 81.92 81.84 81.92 625,917 +0.05(+0.06%)
Feb 03, 2012 81.87 81.89 81.78 81.87 488,104 -0.05(-0.06%)
Feb 02, 2012 81.86 81.93 81.82 81.91 375,674 +0.05(+0.06%)
Feb 01, 2012 81.76 81.89 81.76 81.86 573,418 +0.02(+0.03%)
Jan 31, 2012 81.84 81.88 81.78 81.84 584,867 -0.02(-0.03%)
Jan 30, 2012 81.88 81.90 81.84 81.86 954,970 +0.02(+0.03%)
Jan 27, 2012 81.88 81.88 81.81 81.84 328,057 +0.06(+0.07%)
Jan 26, 2012 81.73 81.82 81.69 81.78 555,355 +0.14(+0.18%)
Jan 25, 2012 81.58 81.76 81.51 81.63 608,420 +0.11(+0.13%)
Jan 24, 2012 81.69 81.69 81.52 81.53 780,899 -0.11(-0.14%)
Jan 23, 2012 81.63 81.67 81.57 81.64 376,327 -0.01(-0.01%)
Jan 20, 2012 81.72 81.72 81.59 81.65 339,281 -0.07(-0.08%)
Jan 19, 2012 81.69 81.74 81.66 81.72 356,299 -0.04(-0.05%)
Jan 18, 2012 81.80 81.81 81.72 81.75 317,596 -0.05(-0.06%)
Jan 17, 2012 81.88 81.90 81.80 81.80 466,935 -0.07(-0.08%)
Jan 13, 2012 81.88 81.94 81.85 81.87 608,137 +0.05(+0.06%)
Jan 12, 2012 81.80 81.86 81.77 81.82 324,998 +0.08(+0.10%)
Jan 11, 2012 81.73 81.80 81.68 81.74 422,254 +0.05(+0.06%)
Jan 10, 2012 81.72 81.75 81.64 81.69 353,594 -0.03(-0.04%)
Jan 09, 2012 81.67 81.72 81.60 81.72 356,750 +0.08(+0.10%)
Jan 06, 2012 81.61 81.65 81.53 81.63 346,212 +0.10(+0.12%)
Jan 05, 2012 81.53 81.61 81.51 81.54 441,711 +0.01(+0.01%)
Jan 04, 2012 81.62 81.62 81.53 81.53 457,155 -0.08(-0.10%)
Dec 30, 2011 81.52 81.61 81.54 81.61 371,133 +0.09(+0.11%)
Dec 29, 2011 81.45 81.56 81.42 81.52 388,496 +0.10(+0.12%)
Dec 28, 2011 81.36 81.48 81.34 81.42 409,579 +0.10(+0.12%)
Dec 27, 2011 81.33 81.35 81.27 81.32 324,394 +0.03(+0.03%)
Dec 23, 2011 81.32 81.33 81.22 81.30 285,262 +0.02(+0.03%)
Dec 21, 2011 81.39 81.39 81.24 81.27 362,055 -0.08(-0.10%)
Dec 20, 2011 81.39 81.41 81.36 81.36 555,180 -0.05(-0.06%)
Dec 19, 2011 81.39 81.41 81.34 81.40 418,423 +0.05(+0.06%)
Dec 16, 2011 81.43 81.47 81.34 81.35 768,716 -0.08(-0.09%)
Dec 15, 2011 81.46 81.46 81.30 81.42 1,626,209 -0.09(-0.11%)
Dec 14, 2011 81.48 81.53 81.44 81.51 325,453 +0.06(+0.07%)
Dec 13, 2011 81.34 81.50 81.33 81.45 388,301 +0.14(+0.18%)
Dec 12, 2011 81.39 81.39 81.27 81.31 1,130,137 -0.03(-0.04%)
Dec 09, 2011 81.42 81.43 81.32 81.34 622,783 -0.05(-0.06%)
Dec 08, 2011 81.29 81.39 81.24 81.39 546,272 +0.17(+0.21%)
Dec 07, 2011 81.21 81.30 81.13 81.21 352,541 +0.12(+0.15%)
Dec 06, 2011 81.11 81.16 81.06 81.09 365,469 +0.01(+0.01%)
Dec 05, 2011 81.04 81.11 81.00 81.09 441,662 +0.03(+0.04%)
Dec 02, 2011 80.98 81.08 80.86 81.05 407,632 +0.04(+0.05%)
Dec 01, 2011 81.09 81.42 80.94 81.01 718,603 +0.01(+0.01%)
Nov 30, 2011 81.07 81.07 80.94 81.00 426,330 +0.05(+0.06%)
Nov 29, 2011 80.89 80.98 80.85 80.95 479,915 +0.03(+0.04%)
Nov 28, 2011 80.74 80.94 80.63 80.92 347,294 +0.11(+0.13%)
Nov 25, 2011 80.87 80.89 80.78 80.82 126,701 -0.09(-0.11%)
Nov 23, 2011 80.85 80.92 80.80 80.91 314,428 +0.02(+0.02%)
Nov 22, 2011 80.92 80.92 80.79 80.89 280,199 +0.00(+0.00%)
Nov 21, 2011 80.92 80.95 80.86 80.89 412,128 -0.02(-0.02%)
Nov 18, 2011 80.92 80.93 80.84 80.91 357,048 -0.02(-0.02%)
Nov 17, 2011 80.94 80.98 80.82 80.93 500,065 -0.06(-0.07%)
Nov 16, 2011 80.89 81.04 80.89 80.98 1,180,921 +0.12(+0.15%)
Nov 15, 2011 80.80 80.89 80.72 80.86 896,895 +0.02(+0.02%)
Nov 14, 2011 80.89 80.91 80.77 80.85 1,225,307 +0.05(+0.06%)
Nov 11, 2011 80.88 80.89 80.77 80.80 243,812 -0.08(-0.09%)
Nov 10, 2011 80.89 80.95 80.83 80.88 294,974 -0.02(-0.03%)
Nov 09, 2011 80.83 81.00 80.83 80.90 277,931 +0.02(+0.02%)
Nov 08, 2011 80.98 80.99 80.86 80.89 248,747 -0.05(-0.06%)
Nov 07, 2011 80.85 81.04 80.85 80.94 217,847 -0.08(-0.09%)
Nov 04, 2011 80.94 81.05 80.92 81.01 945,086 +0.12(+0.15%)
Nov 03, 2011 80.97 81.03 80.88 80.89 391,168 -0.14(-0.18%)
Nov 02, 2011 81.08 81.11 80.92 81.04 288,181 +0.03(+0.04%)
Nov 01, 2011 81.06 81.06 80.89 81.01 611,531 +0.10(+0.12%)
Oct 31, 2011 80.93 80.93 80.82 80.91 1,333,556 +0.19(+0.23%)
Oct 28, 2011 80.64 80.77 80.57 80.72 206,347 +0.20(+0.25%)
Oct 27, 2011 80.54 80.61 80.41 80.52 286,265 -0.11(-0.14%)
Oct 26, 2011 80.57 80.69 80.55 80.63 209,668 -0.06(-0.08%)
Oct 25, 2011 80.46 80.70 80.40 80.69 243,240 +0.33(+0.41%)
Oct 24, 2011 80.50 80.52 80.29 80.36 254,301 -0.19(-0.24%)
Oct 21, 2011 80.57 80.67 80.50 80.56 221,215 +0.06(+0.07%)
Oct 20, 2011 80.59 80.71 80.49 80.50 221,310 -0.15(-0.19%)
Oct 19, 2011 80.57 80.66 80.47 80.65 323,025 +0.09(+0.11%)
Oct 18, 2011 80.46 80.67 80.46 80.56 1,596,312 -0.08(-0.10%)
Oct 17, 2011 80.48 80.64 80.41 80.64 249,157 +0.14(+0.17%)
Oct 14, 2011 80.55 80.57 80.41 80.50 350,726 -0.05(-0.07%)
Oct 13, 2011 80.55 80.67 80.51 80.56 201,080 +0.15(+0.19%)
Oct 12, 2011 80.46 80.59 80.41 80.41 381,854 -0.16(-0.20%)
Oct 11, 2011 80.59 80.64 80.32 80.57 272,492 +0.25(+0.32%)
Oct 10, 2011 80.43 80.80 80.29 80.32 246,214 -0.25(-0.31%)
Oct 07, 2011 80.57 80.63 80.49 80.56 382,140 -0.04(-0.05%)
Oct 06, 2011 80.77 80.77 80.59 80.60 309,637 -0.20(-0.25%)
Oct 05, 2011 80.76 80.91 80.76 80.80 211,054 -0.07(-0.09%)
Oct 04, 2011 80.86 81.10 80.84 80.88 364,122 -0.10(-0.13%)
Oct 03, 2011 80.95 81.05 80.88 80.98 583,166 +0.11(+0.14%)
Sep 30, 2011 80.89 80.94 80.56 80.87 347,850 +0.09(+0.11%)
Sep 29, 2011 80.81 80.99 80.71 80.78 569,038 -0.07(-0.08%)
Sep 28, 2011 80.89 80.90 80.75 80.85 244,402 +0.07(+0.08%)
Sep 27, 2011 80.89 80.90 80.69 80.78 247,982 -0.16(-0.19%)
Sep 26, 2011 81.14 81.15 80.90 80.94 263,323 -0.23(-0.29%)
Sep 23, 2011 81.37 81.43 81.09 81.17 324,253 -0.24(-0.29%)
Sep 22, 2011 81.29 81.46 81.28 81.41 241,891 +0.13(+0.17%)
Sep 21, 2011 81.14 81.37 81.09 81.27 207,402 +0.10(+0.13%)
Sep 20, 2011 81.10 81.21 81.10 81.17 159,732 +0.01(+0.02%)
Sep 19, 2011 81.19 81.24 81.13 81.15 166,616 +0.10(+0.13%)
Sep 16, 2011 80.97 81.11 80.97 81.05 329,245 -0.03(-0.04%)
Sep 15, 2011 81.04 81.12 81.01 81.08 212,319 -0.04(-0.06%)
Sep 14, 2011 81.08 81.22 81.06 81.12 191,853 -0.01(-0.02%)
Sep 13, 2011 81.15 81.19 81.06 81.14 230,488 +0.15(+0.18%)
Sep 12, 2011 81.00 81.08 80.92 80.99 180,688 -0.15(-0.18%)
Sep 09, 2011 80.92 81.17 80.91 81.14 273,919 +0.10(+0.12%)
Sep 08, 2011 81.13 81.13 81.01 81.04 659,437 -0.07(-0.09%)
Sep 07, 2011 81.13 81.15 80.99 81.12 212,995 -0.04(-0.05%)
Sep 06, 2011 81.06 81.17 81.05 81.15 323,415 +0.01(+0.01%)
Sep 02, 2011 81.06 81.18 81.00 81.15 287,954 +0.12(+0.15%)
Sep 01, 2011 80.97 81.03 80.75 81.03 488,688 +0.17(+0.21%)
Aug 31, 2011 80.97 80.98 80.82 80.86 194,911 -0.05(-0.06%)
Aug 30, 2011 80.73 80.92 80.73 80.91 229,404 +0.34(+0.43%)
Aug 29, 2011 80.65 80.68 80.53 80.57 820,040 -0.12(-0.15%)
Aug 26, 2011 80.50 81.26 80.50 80.69 242,480 +0.15(+0.19%)
Aug 25, 2011 80.57 80.62 80.44 80.54 408,158 -0.01(-0.02%)
Aug 24, 2011 80.86 80.86 80.49 80.56 161,753 -0.19(-0.24%)
Aug 23, 2011 80.88 80.88 80.65 80.75 3,182,383 -0.13(-0.16%)
Aug 22, 2011 81.06 81.16 80.88 80.88 137,813 -0.08(-0.10%)
Aug 19, 2011 81.17 81.24 80.96 80.96 347,496 -0.25(-0.31%)
Aug 18, 2011 81.25 81.36 81.17 81.21 383,297 +0.06(+0.07%)
Aug 17, 2011 81.20 81.26 81.12 81.15 290,502 +0.00(+0.00%)
Aug 16, 2011 81.14 81.23 81.09 81.15 212,258 +0.01(+0.01%)
Aug 15, 2011 81.14 81.26 81.03 81.14 178,678 -0.01(-0.01%)
Aug 12, 2011 81.04 81.21 80.99 81.15 108,648 +0.26(+0.32%)
Aug 11, 2011 81.03 81.26 80.89 80.89 256,793 -0.31(-0.39%)
Aug 10, 2011 80.80 81.41 80.80 81.20 366,367 +0.66(+0.82%)
Aug 09, 2011 80.33 80.82 80.06 80.54 393,223 +0.33(+0.41%)
Aug 08, 2011 80.17 80.42 80.09 80.21 344,537 +0.10(+0.12%)
Aug 05, 2011 80.27 80.44 80.12 80.12 277,687 -0.36(-0.45%)
Aug 04, 2011 80.32 80.65 80.30 80.48 584,070 +0.24(+0.30%)
Aug 03, 2011 80.27 80.36 80.18 80.24 162,831 +0.05(+0.07%)
Aug 02, 2011 80.10 80.27 79.97 80.18 212,387 +0.22(+0.28%)
Aug 01, 2011 79.66 79.96 79.66 79.96 294,723 +0.19(+0.24%)
Jul 29, 2011 79.65 79.82 79.52 79.77 267,318 +0.29(+0.36%)
Jul 28, 2011 79.46 79.56 79.35 79.48 260,235 +0.13(+0.16%)
Jul 27, 2011 79.42 79.50 79.31 79.35 159,717 -0.21(-0.26%)
Jul 26, 2011 79.46 79.58 79.40 79.55 160,908 +0.15(+0.19%)
Jul 25, 2011 79.34 79.52 79.34 79.40 424,765 -0.13(-0.17%)
Jul 22, 2011 79.47 79.55 79.47 79.54 105,661 +0.16(+0.20%)
Jul 21, 2011 79.45 79.52 79.31 79.38 246,768 -0.10(-0.12%)
Jul 20, 2011 79.52 79.59 79.40 79.48 129,586 -0.04(-0.06%)
Jul 19, 2011 79.43 79.52 79.29 79.52 144,147 +0.10(+0.13%)
Jul 18, 2011 79.48 79.48 79.36 79.42 203,436 -0.05(-0.07%)
Jul 15, 2011 79.46 79.57 79.34 79.47 127,740 +0.02(+0.03%)
Jul 14, 2011 79.46 79.61 79.45 79.45 176,736 -0.13(-0.16%)
Jul 13, 2011 79.41 79.60 79.41 79.57 175,124 +0.18(+0.22%)
Jul 12, 2011 79.34 79.62 79.32 79.40 380,073 -0.01(-0.01%)
Jul 11, 2011 79.43 79.46 79.34 79.40 456,636 +0.12(+0.15%)
Jul 08, 2011 79.14 79.32 79.14 79.28 274,376 +0.32(+0.40%)
Jul 07, 2011 79.00 79.07 78.91 78.97 177,861 -0.17(-0.22%)
Jul 06, 2011 79.26 79.26 79.13 79.14 377,842 -0.06(-0.08%)
Jul 05, 2011 79.23 79.26 79.12 79.20 304,305 +0.23(+0.29%)
Jul 01, 2011 79.17 79.17 78.73 78.97 930,014 -0.10(-0.13%)
Jun 30, 2011 79.20 79.22 78.84 79.07 195,942 -0.08(-0.10%)
Jun 29, 2011 79.17 79.20 78.96 79.15 328,290 +0.04(+0.06%)
Jun 28, 2011 79.33 79.35 79.11 79.11 361,144 -0.26(-0.33%)
Jun 27, 2011 79.33 79.45 79.32 79.37 101,895 -0.03(-0.04%)
Jun 24, 2011 79.40 79.47 79.32 79.40 78,748 +0.03(+0.04%)
Jun 23, 2011 79.39 79.48 79.31 79.37 134,958 +0.18(+0.22%)
Jun 22, 2011 79.24 79.31 79.14 79.19 226,762 +0.09(+0.11%)
Jun 21, 2011 79.15 79.24 79.08 79.11 361,093 -0.05(-0.07%)
Jun 20, 2011 79.21 79.23 79.16 79.16 155,115 -0.04(-0.05%)
Jun 17, 2011 79.24 79.28 79.16 79.19 108,114 -0.03(-0.04%)
Jun 16, 2011 79.31 79.32 79.16 79.22 130,003 -0.01(-0.02%)
Jun 15, 2011 79.20 79.33 79.12 79.24 334,430 +0.12(+0.15%)
Jun 14, 2011 79.23 79.23 79.02 79.12 163,865 -0.20(-0.25%)
Jun 13, 2011 79.31 79.37 79.25 79.32 334,304 -0.01(-0.02%)
Jun 10, 2011 79.40 79.43 79.24 79.33 206,112 +0.04(+0.05%)
Jun 09, 2011 79.45 79.46 79.26 79.30 994,498 -0.25(-0.32%)
Jun 08, 2011 79.49 79.65 79.44 79.55 224,471 +0.03(+0.04%)
Jun 07, 2011 79.38 79.52 79.27 79.52 481,174 +0.14(+0.18%)
Jun 06, 2011 79.33 79.41 79.28 79.38 124,710 +0.02(+0.03%)
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.