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

BlackRock Core Bond Trust (NY: BHK )

10.74 +0.01 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Sep 30, 2009 4.769 4.785 4.740 4.785 266,306 +0.02(+0.32%)
Sep 29, 2009 4.766 4.769 4.743 4.769 226,331 +0.02(+0.48%)
Sep 28, 2009 4.789 4.804 4.743 4.746 211,227 -0.04(-0.88%)
Sep 25, 2009 4.769 4.796 4.750 4.789 163,684 +0.04(+0.80%)
Sep 24, 2009 4.781 4.792 4.743 4.750 166,490 -0.01(-0.11%)
Sep 23, 2009 4.750 4.789 4.723 4.756 287,842 -0.03(-0.53%)
Sep 22, 2009 4.796 4.804 4.739 4.781 174,723 +0.01(+0.24%)
Sep 21, 2009 4.762 4.769 4.743 4.769 178,848 +0.02(+0.40%)
Sep 18, 2009 4.789 4.789 4.700 4.750 251,816 -0.02(-0.40%)
Sep 17, 2009 4.743 4.769 4.723 4.769 148,001 +0.06(+1.26%)
Sep 16, 2009 4.720 4.758 4.689 4.710 194,907 +0.01(+0.12%)
Sep 15, 2009 4.681 4.704 4.674 4.704 192,435 +0.02(+0.33%)
Sep 14, 2009 4.700 4.704 4.658 4.689 154,360 +0.02(+0.41%)
Sep 11, 2009 4.697 4.716 4.635 4.670 153,068 -0.00(-0.08%)
Sep 10, 2009 4.681 4.700 4.651 4.674 103,559 +0.02(+0.41%)
Sep 09, 2009 4.666 4.666 4.651 4.654 114,000 -0.01(-0.25%)
Sep 08, 2009 4.658 4.685 4.654 4.666 119,809 +0.00(+0.00%)
Sep 04, 2009 4.674 4.674 4.635 4.666 106,884 +0.03(+0.58%)
Sep 03, 2009 4.597 4.651 4.593 4.639 144,203 +0.02(+0.33%)
Sep 02, 2009 4.612 4.635 4.586 4.624 176,477 -0.00(-0.08%)
Sep 01, 2009 4.616 4.635 4.600 4.628 243,948 +0.04(+0.83%)
Aug 31, 2009 4.524 4.624 4.524 4.589 325,781 +0.08(+1.70%)
Aug 28, 2009 4.528 4.532 4.490 4.513 227,116 -0.02(-0.34%)
Aug 27, 2009 4.559 4.578 4.505 4.528 269,976 -0.05(-1.01%)
Aug 26, 2009 4.547 4.616 4.547 4.574 177,798 +0.00(+0.08%)
Aug 25, 2009 4.597 4.597 4.543 4.570 152,867 -0.02(-0.50%)
Aug 24, 2009 4.589 4.593 4.540 4.593 179,477 +0.00(+0.00%)
Aug 21, 2009 4.589 4.593 4.555 4.593 159,385 -0.00(-0.08%)
Aug 20, 2009 4.555 4.597 4.532 4.597 255,635 +0.05(+1.10%)
Aug 19, 2009 4.520 4.563 4.495 4.547 190,169 +0.03(+0.59%)
Aug 18, 2009 4.490 4.520 4.472 4.520 145,367 +0.07(+1.55%)
Aug 17, 2009 4.497 4.497 4.425 4.451 177,997 -0.05(-1.02%)
Aug 14, 2009 4.490 4.555 4.486 4.497 215,907 -0.02(-0.51%)
Aug 13, 2009 4.520 4.524 4.467 4.520 167,010 -0.02(-0.42%)
Aug 12, 2009 4.543 4.566 4.506 4.540 225,725 -0.05(-1.17%)
Aug 11, 2009 4.574 4.593 4.540 4.593 168,002 +0.01(+0.17%)
Aug 10, 2009 4.509 4.586 4.501 4.586 158,450 +0.09(+2.05%)
Aug 07, 2009 4.520 4.539 4.482 4.494 108,422 -0.03(-0.59%)
Aug 06, 2009 4.551 4.555 4.490 4.520 113,873 +0.00(+0.00%)
Aug 05, 2009 4.501 4.609 4.482 4.520 146,727 -0.02(-0.34%)
Aug 04, 2009 4.536 4.536 4.467 4.536 185,120 +0.04(+0.94%)
Aug 03, 2009 4.528 4.528 4.474 4.494 128,305 -0.02(-0.34%)
Jul 31, 2009 4.501 4.536 4.459 4.509 256,528 +0.04(+0.86%)
Jul 30, 2009 4.490 4.490 4.440 4.471 173,598 +0.02(+0.43%)
Jul 29, 2009 4.432 4.501 4.432 4.451 183,460 +0.02(+0.35%)
Jul 28, 2009 4.405 4.459 4.405 4.436 192,928 +0.03(+0.78%)
Jul 27, 2009 4.383 4.405 4.379 4.402 159,184 +0.01(+0.17%)
Jul 24, 2009 4.367 4.394 4.356 4.394 1,205 +0.04(+0.97%)
Jul 23, 2009 4.363 4.390 4.340 4.352 185,906 -0.02(-0.44%)
Jul 22, 2009 4.379 4.398 4.363 4.371 111,432 +0.00(+0.00%)
Jul 21, 2009 4.352 4.398 4.340 4.371 238,276 +0.02(+0.44%)
Jul 20, 2009 4.302 4.352 4.302 4.352 159,439 +0.04(+0.93%)
Jul 17, 2009 4.294 4.321 4.291 4.312 136,194 +0.01(+0.22%)
Jul 16, 2009 4.302 4.325 4.291 4.302 118,407 -0.01(-0.18%)
Jul 15, 2009 4.287 4.314 4.276 4.310 139,739 -0.01(-0.18%)
Jul 14, 2009 4.291 4.317 4.264 4.317 173,264 +0.01(+0.18%)
Jul 13, 2009 4.271 4.310 4.264 4.310 123,669 +0.01(+0.27%)
Jul 10, 2009 4.222 4.321 4.222 4.298 169,489 +0.03(+0.72%)
Jul 09, 2009 4.241 4.275 4.222 4.268 152,083 +0.02(+0.36%)
Jul 08, 2009 4.222 4.252 4.199 4.252 146,897 +0.04(+1.00%)
Jul 07, 2009 4.191 4.256 4.191 4.210 137,640 -0.00(-0.09%)
Jul 06, 2009 4.160 4.229 4.160 4.214 155,057 -0.02(-0.45%)
Jul 02, 2009 4.176 4.237 4.176 4.233 119,407 +0.00(+0.09%)
Jul 01, 2009 4.214 4.237 4.191 4.229 228,302 +0.02(+0.55%)
Jun 30, 2009 4.222 4.248 4.206 4.206 192,372 -0.02(-0.54%)
Jun 29, 2009 4.260 4.268 4.229 4.229 107,668 -0.03(-0.81%)
Jun 26, 2009 4.268 4.268 4.233 4.264 193,612 -0.01(-0.18%)
Jun 25, 2009 4.282 4.321 4.241 4.271 204,383 +0.00(+0.00%)
Jun 24, 2009 4.287 4.287 4.229 4.271 134,364 +0.02(+0.36%)
Jun 23, 2009 4.168 4.271 4.168 4.256 164,856 +0.07(+1.74%)
Jun 22, 2009 4.156 4.210 4.156 4.183 132,453 +0.02(+0.37%)
Jun 19, 2009 4.149 4.176 4.111 4.168 185,165 +0.03(+0.65%)
Jun 18, 2009 4.179 4.179 4.111 4.141 133,226 -0.03(-0.83%)
Jun 17, 2009 4.153 4.179 4.137 4.176 150,562 +0.00(+0.00%)
Jun 16, 2009 4.122 4.179 4.111 4.176 167,443 +0.05(+1.11%)
Jun 15, 2009 4.153 4.153 4.122 4.130 134,944 -0.03(-0.65%)
Jun 12, 2009 4.114 4.156 4.107 4.156 142,730 +0.05(+1.12%)
Jun 11, 2009 4.214 4.214 4.061 4.111 205,662 -0.08(-1.92%)
Jun 10, 2009 4.156 4.210 4.149 4.191 149,384 +0.03(+0.83%)
Jun 09, 2009 4.122 4.164 4.097 4.156 67,504 +0.06(+1.40%)
Jun 08, 2009 4.099 4.168 4.099 4.099 218,907 -0.05(-1.11%)
Jun 05, 2009 4.233 4.237 4.137 4.145 202,255 -0.08(-1.81%)
Jun 04, 2009 4.176 4.222 4.176 4.222 138,828 +0.03(+0.82%)
Jun 03, 2009 4.168 4.204 4.168 4.187 217,497 +0.01(+0.18%)
Jun 02, 2009 4.130 4.183 4.118 4.179 205,080 +0.08(+1.96%)
Jun 01, 2009 4.099 4.133 4.068 4.099 223,707 +0.03(+0.85%)
May 29, 2009 4.118 4.118 4.060 4.065 311,988 -0.02(-0.49%)
May 28, 2009 4.130 4.130 4.080 4.085 148,664 -0.02(-0.53%)
May 27, 2009 4.107 4.122 4.088 4.107 228,142 -0.01(-0.19%)
May 26, 2009 4.057 4.114 4.045 4.114 297,534 +0.07(+1.80%)
May 22, 2009 4.042 4.049 4.015 4.042 217,910 +0.02(+0.48%)
May 21, 2009 4.015 4.022 3.992 4.022 211,420 +0.00(+0.10%)
May 20, 2009 3.973 4.019 3.973 4.019 210,768 +0.03(+0.87%)
May 19, 2009 4.011 4.011 3.946 3.984 212,697 -0.02(-0.38%)
May 18, 2009 4.061 4.072 3.980 3.999 279,596 -0.03(-0.67%)
May 15, 2009 4.053 4.080 4.015 4.026 141,793 -0.05(-1.31%)
May 14, 2009 4.045 4.091 4.019 4.080 92,512 +0.04(+0.95%)
May 13, 2009 4.053 4.091 3.984 4.042 279,619 -0.03(-0.85%)
May 12, 2009 4.042 4.095 4.042 4.076 163,099 +0.04(+1.05%)
May 11, 2009 4.053 4.099 4.034 4.034 138,308 -0.03(-0.75%)
May 08, 2009 4.095 4.107 4.065 4.065 203,396 -0.03(-0.75%)
May 07, 2009 4.084 4.111 4.084 4.095 172,340 -0.00(-0.09%)
May 06, 2009 4.107 4.107 4.054 4.099 162,191 +0.02(+0.56%)
May 05, 2009 4.015 4.076 4.015 4.076 93,605 +0.06(+1.37%)
May 04, 2009 3.999 4.057 3.999 4.021 139,987 +0.03(+0.73%)
May 01, 2009 4.003 4.022 3.961 3.992 226,427 +0.02(+0.48%)
Apr 30, 2009 4.015 4.030 3.973 3.973 195,382 -0.01(-0.19%)
Apr 29, 2009 4.007 4.022 3.953 3.980 240,009 +0.01(+0.29%)
Apr 28, 2009 3.904 3.976 3.865 3.969 252,166 +0.02(+0.49%)
Apr 27, 2009 3.927 3.988 3.927 3.950 206,489 -0.03(-0.67%)
Apr 24, 2009 3.992 4.003 3.923 3.976 239,025 -0.01(-0.19%)
Apr 23, 2009 3.946 3.984 3.915 3.984 165,242 +0.02(+0.58%)
Apr 22, 2009 3.942 3.961 3.892 3.961 205,912 +0.02(+0.49%)
Apr 21, 2009 3.854 3.946 3.854 3.942 272,352 +0.08(+2.18%)
Apr 20, 2009 3.881 3.952 3.854 3.858 329,266 -0.04(-0.98%)
Apr 17, 2009 3.900 3.923 3.869 3.896 235,334 +0.03(+0.69%)
Apr 16, 2009 3.858 3.881 3.850 3.869 293,694 +0.02(+0.50%)
Apr 15, 2009 3.842 3.934 3.831 3.850 275,200 -0.03(-0.69%)
Apr 14, 2009 3.877 4.068 3.865 3.877 342,671 -0.00(-0.10%)
Apr 13, 2009 3.877 3.934 3.831 3.881 236,636 +0.01(+0.20%)
Apr 09, 2009 3.911 3.992 3.861 3.873 203,106 -0.03(-0.78%)
Apr 08, 2009 3.816 3.939 3.793 3.904 225,357 +0.08(+2.21%)
Apr 07, 2009 3.819 3.888 3.804 3.819 220,815 -0.08(-2.06%)
Apr 06, 2009 3.831 3.900 3.789 3.900 273,359 +0.01(+0.30%)
Apr 03, 2009 3.950 3.965 3.839 3.888 338,758 -0.09(-2.31%)
Apr 02, 2009 4.042 4.080 3.976 3.980 200,334 -0.04(-1.05%)
Apr 01, 2009 3.869 4.053 3.869 4.022 181,792 +0.08(+1.94%)
Mar 31, 2009 3.927 4.011 3.911 3.946 414,010 +0.00(+0.00%)
Mar 30, 2009 4.003 4.034 3.861 3.946 855,753 -0.34(-8.04%)
Mar 26, 2009 4.233 4.310 4.233 4.291 179,701 +0.05(+1.08%)
Mar 25, 2009 4.176 4.252 4.164 4.245 251,001 +0.11(+2.59%)
Mar 24, 2009 4.114 4.206 4.080 4.137 297,921 +0.02(+0.56%)
Mar 23, 2009 4.084 4.130 4.084 4.114 217,140 +0.14(+3.57%)
Mar 20, 2009 3.976 4.021 3.950 3.973 187,389 -0.05(-1.33%)
Mar 19, 2009 4.065 4.176 4.003 4.026 309,506 -0.04(-0.94%)
Mar 18, 2009 4.022 4.122 3.988 4.065 324,586 +0.05(+1.24%)
Mar 17, 2009 4.030 4.060 3.900 4.015 300,359 -0.02(-0.38%)
Mar 16, 2009 4.076 4.107 4.026 4.030 185,447 -0.04(-1.03%)
Mar 13, 2009 4.072 4.072 4.022 4.072 0 +0.00(+0.00%)
Mar 12, 2009 4.045 4.091 3.994 4.072 612,407 +0.00(+0.00%)
Mar 11, 2009 3.984 4.172 3.888 4.072 212,840 +0.13(+3.30%)
Mar 10, 2009 3.812 3.946 3.812 3.942 203,558 +0.13(+3.31%)
Mar 09, 2009 3.831 3.888 3.804 3.816 274,605 -0.08(-2.06%)
Mar 06, 2009 3.930 3.996 3.854 3.896 0 -0.02(-0.59%)
Mar 05, 2009 3.973 3.981 3.907 3.919 119,263 -0.10(-2.57%)
Mar 04, 2009 4.095 4.095 3.967 4.022 300,309 -0.02(-0.47%)
Mar 02, 2009 4.022 4.091 3.884 4.042 291,815 -0.04(-0.94%)
Feb 27, 2009 4.141 4.156 4.045 4.080 0 -0.06(-1.48%)
Feb 26, 2009 4.130 4.172 4.030 4.141 302,027 +0.05(+1.22%)
Feb 25, 2009 4.061 4.233 4.022 4.091 361,630 -0.05(-1.11%)
Feb 24, 2009 3.927 4.268 3.831 4.137 372,181 +0.23(+5.99%)
Feb 23, 2009 4.183 4.183 3.873 3.904 465,009 -0.27(-6.51%)
Feb 20, 2009 4.233 4.245 4.072 4.176 427,495 -0.05(-1.27%)
Feb 19, 2009 4.248 4.275 4.222 4.229 186,593 -0.04(-0.99%)
Feb 18, 2009 4.222 4.271 4.156 4.271 180,234 +0.03(+0.63%)
Feb 17, 2009 4.298 4.340 4.156 4.245 202,195 -0.10(-2.38%)
Feb 13, 2009 4.344 4.359 4.299 4.348 213,454 +0.02(+0.35%)
Feb 12, 2009 4.356 4.356 4.306 4.333 329,211 -0.03(-0.57%)
Feb 11, 2009 4.344 4.359 4.271 4.358 244,408 +0.01(+0.31%)
Feb 10, 2009 4.271 4.344 4.248 4.344 218,332 +0.01(+0.27%)
Feb 09, 2009 4.340 4.348 4.271 4.333 320,942 +0.07(+1.62%)
Feb 06, 2009 4.363 4.363 4.260 4.264 187,519 -0.10(-2.37%)
Feb 05, 2009 4.314 4.367 4.202 4.367 389,689 +0.05(+1.24%)
Feb 04, 2009 4.294 4.314 4.218 4.314 257,948 +0.02(+0.36%)
Feb 03, 2009 4.291 4.321 4.214 4.298 203,325 -0.02(-0.36%)
Feb 02, 2009 4.306 4.325 4.245 4.314 247,947 +0.00(+0.00%)
Jan 30, 2009 4.340 4.340 4.153 4.314 0 -0.03(-0.71%)
Jan 29, 2009 4.371 4.371 4.298 4.344 288,936 -0.03(-0.79%)
Jan 28, 2009 4.321 4.379 4.275 4.379 449,031 +0.07(+1.60%)
Jan 27, 2009 4.359 4.367 4.256 4.310 206,648 -0.05(-1.14%)
Jan 26, 2009 4.225 4.359 4.225 4.359 154,806 +0.09(+2.06%)
Jan 23, 2009 4.229 4.271 4.176 4.271 233,397 +0.04(+1.00%)
Jan 22, 2009 4.214 4.275 4.191 4.229 216,581 -0.02(-0.54%)
Jan 21, 2009 4.340 4.340 4.156 4.252 220,823 -0.08(-1.77%)
Jan 20, 2009 4.367 4.382 4.295 4.329 304,018 -0.04(-0.88%)
Jan 16, 2009 4.237 4.386 4.233 4.367 238,085 +0.08(+1.79%)
Jan 15, 2009 4.183 4.329 4.095 4.291 303,045 +0.06(+1.36%)
Jan 14, 2009 4.141 4.325 4.141 4.233 258,927 -0.05(-1.07%)
Jan 13, 2009 4.141 4.287 4.141 4.279 181,085 +0.03(+0.63%)
Jan 12, 2009 4.141 4.287 4.087 4.252 224,015 +0.06(+1.37%)
Jan 09, 2009 4.386 4.386 4.186 4.195 332,490 -0.07(-1.62%)
Jan 08, 2009 4.275 4.379 4.225 4.264 178,963 -0.01(-0.27%)
Jan 07, 2009 4.122 4.317 4.122 4.275 330,587 +0.15(+3.62%)
Jan 06, 2009 4.386 4.386 4.091 4.126 742,880 -0.21(-4.86%)
Jan 05, 2009 4.432 4.432 4.279 4.337 220,645 +0.01(+0.13%)
Jan 02, 2009 4.310 4.386 4.195 4.331 0 +0.14(+3.24%)
Jan 01, 2009 3.999 4.325 3.999 4.195 0 +0.00(+0.00%)
Dec 31, 2008 3.999 4.325 3.999 4.195 416,289 +0.17(+4.19%)
Dec 30, 2008 4.176 4.233 4.022 4.026 227,816 -0.18(-4.37%)
Dec 29, 2008 4.291 4.291 4.072 4.210 284,529 -0.09(-2.05%)
Dec 26, 2008 4.248 4.306 4.160 4.298 107,712 +0.05(+1.17%)
Dec 24, 2008 4.233 4.310 4.141 4.248 148,640 +0.00(+0.09%)
Dec 23, 2008 4.164 4.337 4.099 4.245 375,449 +0.11(+2.59%)
Dec 22, 2008 4.137 4.225 4.080 4.137 204,304 -0.03(-0.74%)
Dec 19, 2008 4.061 4.172 4.007 4.168 175,807 +0.01(+0.14%)
Dec 18, 2008 3.984 4.176 3.884 4.162 233,274 +0.18(+4.47%)
Dec 17, 2008 3.850 4.072 3.808 3.984 290,136 +0.12(+3.17%)
Dec 16, 2008 3.754 3.869 3.697 3.861 335,883 +0.11(+2.86%)
Dec 15, 2008 3.793 3.793 3.689 3.754 230,617 -0.04(-1.01%)
Dec 12, 2008 3.747 3.873 3.574 3.793 299,440 +0.10(+2.80%)
Dec 11, 2008 3.643 3.789 3.643 3.689 235,642 +0.00(+0.10%)
Dec 10, 2008 3.658 3.789 3.647 3.685 220,575 +0.03(+0.94%)
Dec 09, 2008 3.678 3.789 3.639 3.651 262,832 +0.00(+0.10%)
Dec 08, 2008 3.612 3.712 3.612 3.647 234,624 +0.04(+1.06%)
Dec 05, 2008 3.639 3.773 3.544 3.609 397,768 -0.01(-0.32%)
Dec 04, 2008 3.678 3.827 3.620 3.620 144,458 -0.08(-2.28%)
Dec 03, 2008 3.628 3.892 3.524 3.704 201,091 +0.06(+1.55%)
Dec 02, 2008 3.697 3.831 3.593 3.648 240,563 +0.01(+0.23%)
Dec 01, 2008 3.785 3.785 3.639 3.639 271,002 +0.05(+1.28%)
Nov 28, 2008 3.754 3.812 3.517 3.593 93,569 -0.05(-1.47%)
Nov 26, 2008 3.559 3.731 3.448 3.647 262,007 +0.08(+2.26%)
Nov 25, 2008 3.279 3.570 3.279 3.567 204,821 +0.33(+10.18%)
Nov 24, 2008 3.249 3.448 3.183 3.237 177,939 -0.00(-0.12%)
Nov 21, 2008 3.172 3.314 2.931 3.241 351,679 +0.04(+1.32%)
Nov 20, 2008 3.333 3.417 3.149 3.199 317,034 -0.25(-7.22%)
Nov 19, 2008 3.505 3.639 3.398 3.448 220,771 -0.13(-3.54%)
Nov 18, 2008 3.635 3.716 3.463 3.574 190,122 -0.02(-0.53%)
Nov 17, 2008 3.735 3.743 3.574 3.593 182,753 -0.12(-3.30%)
Nov 14, 2008 3.735 3.789 3.678 3.716 92,055 -0.09(-2.41%)
Nov 13, 2008 3.789 4.034 3.710 3.808 610,162 +0.00(+0.00%)
Nov 12, 2008 3.766 3.892 3.725 3.808 194,090 -0.00(-0.10%)
Nov 11, 2008 3.888 3.888 3.739 3.812 182,985 +0.05(+1.32%)
Nov 10, 2008 3.766 3.804 3.716 3.762 162,089 +0.02(+0.51%)
Nov 07, 2008 3.739 3.827 3.647 3.743 224,493 +0.00(+0.10%)
Nov 06, 2008 3.747 3.942 3.739 3.739 208,862 -0.09(-2.40%)
Nov 05, 2008 3.823 3.861 3.624 3.831 235,337 +0.04(+1.13%)
Nov 04, 2008 3.716 3.846 3.704 3.788 331,621 +0.09(+2.47%)
Nov 03, 2008 3.647 3.747 3.639 3.697 107,046 +0.04(+1.05%)
Oct 31, 2008 3.827 3.827 3.605 3.658 124,784 -0.08(-2.05%)
Oct 30, 2008 3.724 3.743 3.647 3.735 132,693 +0.02(+0.41%)
Oct 29, 2008 3.639 3.762 3.620 3.720 187,269 +0.05(+1.46%)
Oct 28, 2008 3.735 3.773 3.658 3.666 213,691 +0.08(+2.24%)
Oct 27, 2008 3.681 3.812 3.586 3.586 95,211 -0.23(-5.93%)
Oct 24, 2008 3.544 3.831 3.544 3.812 184,943 +0.03(+0.91%)
Oct 23, 2008 3.704 3.865 3.704 3.777 189,519 -0.02(-0.60%)
Oct 22, 2008 3.735 3.888 3.582 3.800 161,262 +0.05(+1.22%)
Oct 21, 2008 3.754 3.766 3.681 3.754 206,207 +0.00(+0.00%)
Oct 20, 2008 3.716 3.831 3.547 3.754 386,298 +0.02(+0.51%)
Oct 17, 2008 3.620 3.793 3.406 3.735 349,144 +0.06(+1.56%)
Oct 16, 2008 3.678 4.156 3.658 3.678 161,217 +0.02(+0.63%)
Oct 15, 2008 3.601 3.934 3.570 3.655 185,932 -0.05(-1.34%)
Oct 14, 2008 3.517 3.869 3.494 3.704 302,246 +0.17(+4.77%)
Oct 13, 2008 3.172 3.697 3.172 3.536 276,677 +0.32(+10.01%)
Oct 10, 2008 3.350 3.448 2.938 3.214 635,047 -0.35(-9.88%)
Oct 09, 2008 3.601 3.620 3.429 3.567 275,351 -0.07(-1.90%)
Oct 08, 2008 3.367 3.923 3.367 3.635 588,841 -0.10(-2.77%)
Oct 07, 2008 3.678 3.831 3.643 3.739 410,233 -0.11(-2.79%)
Oct 06, 2008 3.758 3.846 3.570 3.846 419,197 -0.20(-5.04%)
Oct 03, 2008 4.026 4.080 3.957 4.050 0 -0.03(-0.72%)
Oct 02, 2008 4.061 4.111 3.873 4.080 150,666 +0.04(+1.04%)
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.