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

1-3 Year Treasury Bond Ishares ETF (NY: SHY )

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 (%)
Apr 29, 2011 72.34 72.38 72.32 72.36 934,088 +0.03(+0.05%)
Apr 28, 2011 72.35 72.36 72.32 72.33 818,907 +0.00(+0.00%)
Apr 27, 2011 72.26 72.33 72.24 72.33 1,359,867 +0.03(+0.04%)
Apr 26, 2011 72.27 72.32 72.25 72.30 661,409 +0.07(+0.10%)
Apr 25, 2011 72.23 72.26 72.21 72.24 1,220,188 +0.01(+0.01%)
Apr 21, 2011 72.24 72.26 72.22 72.23 1,301,456 -0.02(-0.02%)
Apr 20, 2011 72.23 72.25 72.20 72.24 868,051 -0.01(-0.01%)
Apr 19, 2011 72.25 72.27 72.24 72.25 730,489 +0.02(+0.02%)
Apr 18, 2011 72.24 72.28 72.23 72.24 716,347 +0.02(+0.02%)
Apr 15, 2011 72.14 72.22 72.14 72.22 1,324,161 +0.14(+0.19%)
Apr 14, 2011 72.14 72.17 72.08 72.08 1,068,846 -0.07(-0.10%)
Apr 13, 2011 72.08 72.16 72.06 72.15 998,595 +0.03(+0.05%)
Apr 12, 2011 72.05 72.11 72.05 72.11 960,347 +0.12(+0.17%)
Apr 11, 2011 72.00 72.02 71.98 71.99 789,949 -0.01(-0.01%)
Apr 08, 2011 71.99 72.02 71.99 72.00 804,633 -0.03(-0.04%)
Apr 07, 2011 71.99 72.05 71.99 72.03 583,363 +0.05(+0.07%)
Apr 06, 2011 71.98 72.00 71.96 71.98 770,720 +0.00(+0.00%)
Apr 05, 2011 72.03 72.06 71.98 71.98 1,837,997 -0.08(-0.11%)
Apr 04, 2011 72.05 72.09 72.05 72.05 1,347,847 +0.02(+0.02%)
Apr 01, 2011 71.92 72.04 71.91 72.04 994,883 +0.06(+0.08%)
Mar 31, 2011 72.05 72.07 71.98 71.98 1,088,045 -0.04(-0.06%)
Mar 30, 2011 72.02 72.02 72.02 72.02 734,412 +0.04(+0.06%)
Mar 29, 2011 72.01 72.04 71.97 71.98 1,004,483 -0.03(-0.04%)
Mar 28, 2011 72.01 72.05 71.99 72.01 1,737,139 -0.03(-0.05%)
Mar 25, 2011 72.13 72.13 72.02 72.04 943,684 -0.05(-0.07%)
Mar 24, 2011 72.12 72.14 72.08 72.09 1,208,106 -0.05(-0.07%)
Mar 23, 2011 72.19 72.19 72.13 72.14 1,010,746 +0.01(+0.01%)
Mar 22, 2011 72.11 72.15 72.11 72.13 1,631,952 -0.02(-0.02%)
Mar 21, 2011 72.16 72.19 72.15 72.15 711,890 -0.08(-0.11%)
Mar 18, 2011 72.23 72.26 72.22 72.23 947,067 -0.03(-0.05%)
Mar 17, 2011 72.25 72.27 72.20 72.26 1,177,401 -0.04(-0.06%)
Mar 16, 2011 72.23 72.33 72.21 72.31 3,029,635 +0.14(+0.19%)
Mar 15, 2011 72.25 72.25 72.17 72.17 1,340,526 -0.03(-0.05%)
Mar 14, 2011 72.22 72.27 72.20 72.20 1,771,047 +0.04(+0.05%)
Mar 11, 2011 72.15 72.18 72.13 72.16 789,060 +0.01(+0.02%)
Mar 10, 2011 72.10 72.17 72.07 72.15 805,149 +0.08(+0.11%)
Mar 09, 2011 72.07 72.12 72.04 72.07 1,075,328 +0.05(+0.07%)
Mar 08, 2011 72.01 72.04 72.00 72.02 1,004,693 -0.03(-0.04%)
Mar 07, 2011 72.03 72.10 72.03 72.05 777,718 -0.05(-0.07%)
Mar 04, 2011 72.01 72.10 72.01 72.10 730,234 +0.16(+0.23%)
Mar 03, 2011 71.98 72.00 71.94 71.94 861,404 -0.15(-0.20%)
Mar 02, 2011 72.12 72.14 72.07 72.08 971,262 -0.03(-0.05%)
Mar 01, 2011 72.03 72.13 72.03 72.12 913,554 +0.04(+0.06%)
Feb 28, 2011 72.06 72.10 72.05 72.07 777,322 +0.03(+0.04%)
Feb 25, 2011 72.00 72.06 72.00 72.05 915,169 +0.02(+0.02%)
Feb 24, 2011 72.01 72.05 72.00 72.03 776,207 +0.03(+0.05%)
Feb 23, 2011 72.02 72.05 71.99 72.00 968,177 -0.02(-0.02%)
Feb 22, 2011 71.97 72.03 71.94 72.01 2,194,741 +0.08(+0.11%)
Feb 18, 2011 71.88 71.94 71.87 71.94 825,737 +0.03(+0.04%)
Feb 17, 2011 71.88 71.92 71.88 71.91 1,275,969 +0.09(+0.12%)
Feb 16, 2011 71.81 71.87 71.79 71.82 1,121,629 -0.01(-0.01%)
Feb 15, 2011 71.76 71.83 71.76 71.83 1,143,010 +0.03(+0.05%)
Feb 14, 2011 71.79 71.82 71.79 71.80 1,464,323 +0.00(+0.00%)
Feb 11, 2011 71.84 71.87 71.80 71.80 915,997 +0.00(+0.00%)
Feb 10, 2011 71.82 71.85 71.79 71.80 706,909 -0.03(-0.05%)
Feb 09, 2011 71.82 71.88 71.81 71.83 1,488,014 +0.05(+0.07%)
Feb 08, 2011 71.87 71.88 71.76 71.78 1,570,250 -0.09(-0.13%)
Feb 07, 2011 71.86 71.90 71.84 71.88 620,017 -0.03(-0.05%)
Feb 04, 2011 71.93 71.95 71.88 71.91 712,881 -0.06(-0.08%)
Feb 03, 2011 71.98 72.00 71.94 71.97 2,146,788 -0.07(-0.10%)
Feb 02, 2011 72.08 72.11 72.01 72.04 1,326,514 -0.04(-0.06%)
Feb 01, 2011 72.12 72.12 72.08 72.08 1,581,970 -0.08(-0.11%)
Jan 31, 2011 72.19 72.20 72.14 72.16 1,327,267 -0.01(-0.01%)
Jan 28, 2011 72.13 72.20 72.12 72.17 790,576 +0.03(+0.05%)
Jan 27, 2011 72.12 72.14 72.09 72.14 1,069,268 +0.05(+0.07%)
Jan 26, 2011 72.07 72.09 72.04 72.08 1,316,878 -0.02(-0.02%)
Jan 25, 2011 72.05 72.12 72.03 72.10 1,896,013 +0.05(+0.07%)
Jan 24, 2011 72.03 72.07 72.03 72.05 736,227 -0.01(-0.01%)
Jan 21, 2011 72.03 72.07 72.03 72.06 540,135 +0.02(+0.02%)
Jan 20, 2011 72.10 72.10 72.03 72.04 910,833 -0.08(-0.11%)
Jan 19, 2011 72.10 72.13 72.09 72.12 1,689,992 +0.03(+0.05%)
Jan 18, 2011 72.08 72.12 72.07 72.08 806,614 -0.02(-0.02%)
Jan 14, 2011 72.12 72.14 72.09 72.10 980,991 +0.00(+0.00%)
Jan 13, 2011 72.08 72.11 72.05 72.10 799,178 +0.03(+0.04%)
Jan 12, 2011 72.04 72.08 72.02 72.08 819,348 +0.00(+0.00%)
Jan 11, 2011 72.13 72.13 72.07 72.08 1,235,674 -0.04(-0.06%)
Jan 10, 2011 72.08 72.13 72.08 72.12 1,401,660 +0.04(+0.05%)
Jan 07, 2011 72.03 72.10 72.02 72.08 923,080 +0.10(+0.14%)
Jan 06, 2011 71.94 72.00 71.92 71.98 1,965,337 +0.08(+0.11%)
Jan 05, 2011 71.93 71.96 71.89 71.90 1,487,109 -0.13(-0.18%)
Jan 04, 2011 72.05 72.09 72.02 72.03 2,356,722 -0.02(-0.02%)
Jan 03, 2011 72.03 72.06 72.00 72.05 787,892 -0.02(-0.02%)
Dec 31, 2010 72.00 72.08 71.99 72.07 774,399 +0.09(+0.12%)
Dec 30, 2010 71.99 72.00 71.94 71.98 1,303,986 -0.03(-0.04%)
Dec 29, 2010 71.87 72.03 71.86 72.01 1,403,903 +0.17(+0.24%)
Dec 28, 2010 71.90 71.94 71.84 71.84 959,452 -0.10(-0.13%)
Dec 27, 2010 71.87 71.93 71.83 71.93 851,305 +0.04(+0.06%)
Dec 23, 2010 71.92 71.94 71.89 71.89 677,553 -0.09(-0.13%)
Dec 22, 2010 72.00 72.01 71.94 71.98 614,416 -0.02(-0.02%)
Dec 21, 2010 72.02 72.02 71.97 72.00 1,025,905 -0.02(-0.02%)
Dec 20, 2010 72.02 72.06 72.00 72.02 724,267 +0.02(+0.02%)
Dec 17, 2010 71.94 72.02 71.94 72.00 1,254,655 +0.06(+0.08%)
Dec 16, 2010 71.91 71.97 71.87 71.94 1,319,661 +0.02(+0.02%)
Dec 15, 2010 71.93 71.98 71.88 71.92 840,447 -0.03(-0.04%)
Dec 14, 2010 71.99 72.00 71.90 71.95 1,018,197 -0.03(-0.05%)
Dec 13, 2010 71.95 72.02 71.92 71.98 1,101,121 +0.04(+0.06%)
Dec 10, 2010 71.98 71.99 71.93 71.94 1,063,855 -0.03(-0.04%)
Dec 09, 2010 71.99 72.01 71.94 71.97 1,320,938 -0.01(-0.01%)
Dec 08, 2010 72.01 72.02 71.94 71.97 1,441,355 -0.11(-0.15%)
Dec 07, 2010 72.20 72.20 72.06 72.09 1,188,082 -0.13(-0.18%)
Dec 06, 2010 72.21 72.24 72.20 72.21 1,966,832 +0.04(+0.06%)
Dec 03, 2010 72.16 72.19 72.13 72.17 1,591,717 +0.09(+0.13%)
Dec 02, 2010 72.08 72.11 72.05 72.08 1,045,456 +0.00(+0.00%)
Dec 01, 2010 72.12 72.13 72.07 72.08 1,166,222 -0.11(-0.15%)
Nov 30, 2010 72.19 72.20 72.17 72.19 1,032,257 +0.05(+0.07%)
Nov 29, 2010 72.15 72.15 72.11 72.13 774,925 -0.01(-0.01%)
Nov 26, 2010 72.10 72.14 72.10 72.14 258,220 +0.05(+0.07%)
Nov 24, 2010 72.17 72.10 72.10 72.10 1,872,884 -0.12(-0.17%)
Nov 23, 2010 72.24 72.25 72.21 72.22 843,342 +0.04(+0.06%)
Nov 22, 2010 72.11 72.19 72.11 72.18 864,808 +0.07(+0.09%)
Nov 19, 2010 72.12 72.13 72.11 72.11 1,545,705 -0.04(-0.06%)
Nov 18, 2010 72.11 72.15 72.08 72.15 932,638 +0.01(+0.01%)
Nov 17, 2010 72.14 72.16 72.12 72.14 2,170,760 +0.04(+0.06%)
Nov 16, 2010 72.10 72.13 72.07 72.10 1,252,770 +0.01(+0.01%)
Nov 15, 2010 72.07 72.13 72.05 72.09 2,182,019 -0.02(-0.02%)
Nov 12, 2010 72.15 72.19 72.11 72.11 1,710,233 +0.00(+0.00%)
Nov 11, 2010 72.20 72.21 72.08 72.11 645,947 -0.11(-0.15%)
Nov 10, 2010 72.19 72.22 72.12 72.22 1,189,324 +0.04(+0.06%)
Nov 09, 2010 72.29 72.29 72.18 72.18 1,995,649 -0.09(-0.13%)
Nov 08, 2010 72.29 72.30 72.25 72.27 1,267,609 -0.03(-0.05%)
Nov 05, 2010 72.34 72.36 72.30 72.31 2,080,484 -0.06(-0.08%)
Nov 04, 2010 72.37 72.38 72.37 72.37 1,020,743 +0.02(+0.02%)
Nov 03, 2010 72.35 72.36 72.25 72.35 750,857 +0.03(+0.04%)
Nov 02, 2010 72.34 72.36 72.32 72.32 712,006 -0.04(-0.06%)
Nov 01, 2010 72.35 72.37 72.34 72.37 828,251 +0.03(+0.04%)
Oct 29, 2010 72.33 72.35 72.31 72.33 1,022,605 +0.02(+0.02%)
Oct 28, 2010 72.29 72.32 72.27 72.32 913,662 +0.09(+0.13%)
Oct 27, 2010 72.26 72.27 72.22 72.22 878,238 -0.10(-0.14%)
Oct 25, 2010 72.32 72.35 72.32 72.33 1,862,772 +0.02(+0.02%)
Oct 22, 2010 72.32 72.33 72.31 72.31 609,682 -0.02(-0.02%)
Oct 21, 2010 72.32 72.33 72.30 72.33 1,209,663 +0.01(+0.01%)
Oct 20, 2010 72.32 72.33 72.29 72.32 1,457,124 +0.01(+0.01%)
Oct 19, 2010 72.28 72.32 72.28 72.31 865,412 +0.03(+0.05%)
Oct 18, 2010 72.27 72.30 72.27 72.27 894,113 +0.02(+0.02%)
Oct 15, 2010 72.29 72.30 72.25 72.26 1,032,167 +0.03(+0.04%)
Oct 14, 2010 72.27 72.27 72.23 72.23 1,319,976 -0.03(-0.05%)
Oct 13, 2010 72.29 72.29 72.24 72.27 754,167 +0.01(+0.01%)
Oct 12, 2010 72.33 72.33 72.26 72.26 1,110,323 -0.05(-0.07%)
Oct 11, 2010 72.32 72.34 72.27 72.31 1,228,589 +0.01(+0.01%)
Oct 08, 2010 72.30 72.33 72.30 72.30 1,874,275 +0.00(+0.00%)
Oct 07, 2010 72.28 72.30 72.27 72.30 1,670,483 +0.06(+0.08%)
Oct 06, 2010 72.27 72.27 72.24 72.24 2,070,412 +0.01(+0.01%)
Oct 05, 2010 72.22 72.23 72.21 72.23 1,103,853 +0.03(+0.05%)
Oct 04, 2010 72.21 72.23 72.20 72.20 1,209,052 +0.01(+0.01%)
Oct 01, 2010 72.19 72.21 72.17 72.19 2,789,307 +0.01(+0.02%)
Sep 30, 2010 72.18 72.19 72.13 72.17 1,697,093 +0.01(+0.01%)
Sep 29, 2010 72.18 72.19 72.17 72.17 933,291 -0.02(-0.02%)
Sep 28, 2010 72.17 72.20 72.16 72.18 893,856 +0.02(+0.02%)
Sep 27, 2010 72.17 72.17 72.14 72.17 2,856,354 +0.02(+0.02%)
Sep 24, 2010 72.14 72.16 72.13 72.15 1,419,605 -0.01(-0.01%)
Sep 23, 2010 72.18 72.19 72.15 72.16 910,691 +0.01(+0.01%)
Sep 22, 2010 72.17 72.18 72.14 72.15 1,353,814 -0.01(-0.01%)
Sep 21, 2010 72.11 72.17 72.06 72.16 1,672,571 +0.05(+0.07%)
Sep 20, 2010 72.07 72.11 72.06 72.11 1,324,271 +0.01(+0.01%)
Sep 17, 2010 72.10 72.10 72.07 72.10 641,498 +0.03(+0.05%)
Sep 15, 2010 72.07 72.09 72.05 72.06 776,570 +0.02(+0.02%)
Sep 14, 2010 72.02 72.06 72.00 72.05 1,131,588 +0.05(+0.07%)
Sep 13, 2010 71.96 72.01 71.94 72.00 610,100 +0.06(+0.08%)
Sep 10, 2010 71.93 71.95 71.92 71.94 1,281,382 -0.01(-0.01%)
Sep 09, 2010 72.01 72.01 71.93 71.94 1,509,627 -0.08(-0.11%)
Sep 08, 2010 72.04 72.04 72.00 72.02 1,960,388 -0.05(-0.07%)
Sep 07, 2010 72.02 72.07 72.02 72.07 1,290,516 +0.08(+0.11%)
Sep 03, 2010 71.98 72.02 71.98 72.00 1,043,407 -0.03(-0.05%)
Sep 02, 2010 72.04 72.06 72.02 72.03 1,462,762 -0.02(-0.03%)
Sep 01, 2010 72.06 72.08 72.01 72.05 2,348,514 -0.03(-0.04%)
Aug 31, 2010 72.08 72.10 72.06 72.08 11,100 +0.02(+0.02%)
Aug 30, 2010 72.05 72.07 72.02 72.06 857,637 +0.09(+0.12%)
Aug 27, 2010 71.98 72.05 71.95 71.98 1,057,702 -0.05(-0.07%)
Aug 26, 2010 72.03 72.06 72.02 72.03 847,428 -0.00(-0.00%)
Aug 25, 2010 72.08 72.11 72.01 72.03 1,367,154 -0.07(-0.09%)
Aug 24, 2010 72.08 72.12 72.06 72.10 188 +0.05(+0.07%)
Aug 23, 2010 72.02 72.06 72.02 72.05 617,464 +0.01(+0.01%)
Aug 20, 2010 72.06 72.06 72.02 72.04 823,250 -0.03(-0.04%)
Aug 19, 2010 72.03 72.07 72.02 72.06 884,659 +0.02(+0.02%)
Aug 18, 2010 72.06 72.06 72.01 72.05 980,436 +0.02(+0.02%)
Aug 17, 2010 72.02 72.03 71.99 72.03 928,827 -0.02(-0.02%)
Aug 16, 2010 72.02 72.05 72.01 72.05 762,827 +0.07(+0.09%)
Aug 13, 2010 71.98 72.00 71.97 71.98 500,577 -0.01(-0.01%)
Aug 12, 2010 72.01 72.01 71.96 71.99 1,821,311 -0.02(-0.02%)
Aug 11, 2010 72.02 72.04 72.00 72.00 875,929 +0.02(+0.02%)
Aug 10, 2010 71.93 72.00 71.92 71.99 1,714,959 +0.03(+0.05%)
Aug 09, 2010 71.99 72.00 71.95 71.95 1,310,449 -0.04(-0.06%)
Aug 06, 2010 72.00 72.02 71.98 72.00 1,101,105 +0.02(+0.02%)
Aug 05, 2010 71.93 71.98 71.92 71.98 1,824,258 +0.09(+0.12%)
Aug 04, 2010 71.94 71.94 71.89 71.89 2,295,528 -0.06(-0.08%)
Aug 03, 2010 71.95 71.98 71.94 71.95 1,689,687 +0.05(+0.07%)
Aug 02, 2010 71.91 71.93 71.89 71.90 1,373,664 -0.02(-0.02%)
Jul 30, 2010 71.92 71.94 71.90 71.92 1,246,306 +0.03(+0.05%)
Jul 29, 2010 71.87 71.89 71.84 71.88 2,585,192 +0.06(+0.08%)
Jul 28, 2010 71.81 71.86 71.77 71.82 1,492,523 +0.07(+0.10%)
Jul 27, 2010 71.78 71.78 71.74 71.76 1,545,886 -0.04(-0.06%)
Jul 26, 2010 71.82 71.82 71.78 71.80 2,402,606 -0.03(-0.04%)
Jul 23, 2010 71.86 71.89 71.82 71.82 1,259,435 -0.03(-0.05%)
Jul 22, 2010 71.87 71.88 71.83 71.86 692,859 -0.03(-0.04%)
Jul 21, 2010 71.84 71.90 71.83 71.88 792,355 +0.03(+0.05%)
Jul 20, 2010 71.86 71.86 71.82 71.85 1,459,952 +0.03(+0.04%)
Jul 19, 2010 71.83 71.85 71.82 71.82 620,111 -0.03(-0.04%)
Jul 16, 2010 71.85 71.86 71.78 71.85 951,142 +0.07(+0.10%)
Jul 15, 2010 71.77 71.83 71.77 71.78 633,093 +0.02(+0.02%)
Jul 14, 2010 71.73 71.79 71.72 71.76 1,266,596 +0.08(+0.11%)
Jul 13, 2010 71.70 71.72 71.67 71.69 1,608,750 -0.05(-0.07%)
Jul 12, 2010 71.75 71.76 71.72 71.74 1,187,116 +0.01(+0.01%)
Jul 09, 2010 71.73 71.76 71.71 71.73 719,270 -0.03(-0.04%)
Jul 08, 2010 71.74 71.77 71.71 71.76 1,257,869 +0.01(+0.01%)
Jul 07, 2010 71.77 71.79 71.72 71.75 1,199,617 -0.01(-0.01%)
Jul 06, 2010 71.74 71.78 71.70 71.76 1,598,542 +0.00(+0.00%)
Jul 02, 2010 71.76 71.76 71.70 71.76 662,074 +0.00(+0.00%)
Jul 01, 2010 71.76 71.81 71.74 71.76 2,061,637 -0.02(-0.03%)
Jun 30, 2010 71.76 71.79 71.71 71.78 1,528,331 -0.02(-0.02%)
Jun 29, 2010 71.75 71.80 71.75 71.80 1,222,733 +0.08(+0.11%)
Jun 25, 2010 71.72 71.74 71.66 71.72 1,123,788 +0.03(+0.04%)
Jun 24, 2010 71.69 71.72 71.66 71.69 960,038 +0.02(+0.02%)
Jun 23, 2010 71.63 71.69 71.63 71.68 2,432,499 +0.05(+0.07%)
Jun 22, 2010 71.57 71.63 71.56 71.63 2,683,897 +0.03(+0.05%)
Jun 21, 2010 71.53 71.59 71.52 71.59 2,227,651 +0.01(+0.01%)
Jun 18, 2010 71.58 71.60 71.57 71.58 693,711 +0.01(+0.01%)
Jun 17, 2010 71.56 71.63 71.56 71.57 1,633,876 +0.04(+0.06%)
Jun 16, 2010 71.57 71.57 71.51 71.53 1,719,110 +0.02(+0.02%)
Jun 15, 2010 71.56 71.57 71.50 71.51 1,421,116 -0.03(-0.05%)
Jun 14, 2010 71.48 71.56 71.48 71.55 813,204 +0.02(+0.02%)
Jun 11, 2010 71.51 71.57 71.48 71.53 826,442 +0.08(+0.11%)
Jun 10, 2010 71.53 71.53 71.46 71.46 2,848 -0.09(-0.13%)
Jun 09, 2010 71.51 71.57 71.51 71.55 667,257 +0.01(+0.01%)
Jun 08, 2010 71.53 71.57 71.51 71.54 1,231,413 -0.01(-0.01%)
Jun 07, 2010 71.51 71.57 71.50 71.55 1,820,984 -0.03(-0.04%)
Jun 04, 2010 71.57 71.58 71.52 71.57 1,675,017 +0.16(+0.23%)
Jun 03, 2010 71.39 71.46 71.38 71.41 1,283,546 -0.02(-0.02%)
Jun 02, 2010 71.47 71.49 71.42 71.43 2,451,015 -0.05(-0.07%)
Jun 01, 2010 71.47 71.53 71.46 71.48 1,686,664 +0.00(+0.00%)
May 28, 2010 71.48 71.49 71.37 71.48 881,016 +0.14(+0.19%)
May 27, 2010 71.32 71.35 71.31 71.34 1,307,603 -0.05(-0.07%)
May 26, 2010 71.42 71.42 71.31 71.39 1,452,706 -0.06(-0.08%)
May 25, 2010 71.53 71.53 71.43 71.45 2,084,723 -0.01(-0.01%)
May 24, 2010 71.49 71.51 71.45 71.46 1,285,007 -0.01(-0.01%)
May 21, 2010 71.57 71.58 71.46 71.47 3,229,895 -0.05(-0.07%)
May 20, 2010 71.52 71.57 71.47 71.52 4,938,987 +0.09(+0.12%)
May 19, 2010 71.45 71.50 71.43 71.44 3,568,765 -0.03(-0.05%)
May 18, 2010 71.38 71.48 71.36 71.47 896,252 +0.08(+0.11%)
May 17, 2010 71.41 71.45 71.37 71.39 1,681,145 -0.03(-0.04%)
May 14, 2010 71.42 71.45 71.35 71.42 1,303,024 +0.09(+0.13%)
May 13, 2010 71.28 71.33 71.26 71.33 1,164,424 +0.04(+0.06%)
May 12, 2010 71.29 71.30 71.25 71.28 861,099 -0.02(-0.02%)
May 11, 2010 71.28 71.31 71.26 71.30 831,960 +0.04(+0.06%)
May 10, 2010 71.27 71.31 71.25 71.26 1,582,268 -0.09(-0.13%)
May 07, 2010 71.38 71.45 71.28 71.35 4,265,916 -0.03(-0.04%)
May 06, 2010 71.28 71.47 71.23 71.38 876 +0.10(+0.14%)
May 05, 2010 71.22 71.30 71.21 71.28 2,084,398 +0.14(+0.20%)
May 04, 2010 71.15 71.17 71.12 71.13 1,430,466 +0.04(+0.06%)
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.