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 )

105.13 +0.56 (+0.54%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 1, 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 (%)
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%)
Dec 01, 2004 66.31 66.49 66.03 66.22 266,489 -0.29(-0.44%)
Nov 30, 2004 66.51 66.66 66.34 66.51 271,988 +0.08(+0.13%)
Nov 29, 2004 66.78 66.78 66.42 66.43 432,148 -0.53(-0.79%)
Nov 26, 2004 66.94 67.12 66.94 66.96 30,498 -0.24(-0.36%)
Nov 24, 2004 67.32 67.35 67.12 67.20 71,497 -0.01(-0.01%)
Nov 23, 2004 67.11 67.28 66.98 67.20 89,662 +0.08(+0.13%)
Nov 22, 2004 67.20 67.29 67.02 67.12 285,488 -0.03(-0.04%)
Nov 19, 2004 67.47 67.47 66.79 67.15 176,159 -0.35(-0.52%)
Nov 18, 2004 67.41 67.57 67.11 67.50 458,147 +0.11(+0.16%)
Nov 17, 2004 67.13 67.45 67.02 67.39 132,161 +0.37(+0.56%)
Nov 16, 2004 67.09 67.09 66.58 67.02 1,554,102 -0.04(-0.05%)
Nov 15, 2004 67.02 67.17 66.81 67.06 102,495 +0.02(+0.04%)
Nov 12, 2004 66.99 67.17 66.69 67.03 592,309 +0.34(+0.50%)
Nov 11, 2004 66.90 66.90 66.60 66.70 86,829 +0.01(+0.01%)
Nov 10, 2004 66.87 66.87 66.61 66.69 56,664 -0.06(-0.09%)
Nov 09, 2004 66.78 66.99 66.67 66.75 286,988 +0.01(+0.02%)
Nov 08, 2004 66.74 66.96 66.49 66.74 204,991 -0.28(-0.42%)
Nov 05, 2004 67.02 67.06 66.69 67.02 165,826 -0.29(-0.43%)
Nov 04, 2004 67.59 67.63 67.29 67.31 88,496 +0.29(+0.43%)
Nov 03, 2004 67.02 67.56 66.93 67.02 526,145 -0.13(-0.20%)
Nov 02, 2004 67.11 67.27 67.05 67.15 162,993 +0.10(+0.15%)
Nov 01, 2004 67.38 67.38 67.05 67.05 123,161 -0.54(-0.80%)
Oct 29, 2004 67.50 67.71 67.38 67.59 92,329 +0.22(+0.32%)
Oct 28, 2004 67.44 67.53 67.15 67.38 134,994 +0.11(+0.17%)
Oct 27, 2004 67.79 67.90 67.20 67.26 180,659 -0.41(-0.60%)
Oct 26, 2004 67.80 67.80 67.62 67.67 61,664 -0.07(-0.11%)
Oct 25, 2004 67.69 67.89 67.63 67.74 84,329 +0.15(+0.22%)
Oct 22, 2004 67.55 67.71 67.42 67.59 277,488 -0.05(-0.08%)
Oct 21, 2004 67.68 67.74 67.55 67.65 85,329 -0.06(-0.09%)
Oct 20, 2004 67.56 67.71 67.53 67.71 180,492 +0.22(+0.33%)
Oct 19, 2004 67.29 67.56 67.20 67.48 70,497 -0.01(-0.02%)
Oct 18, 2004 67.33 67.51 67.27 67.50 59,330 +0.11(+0.17%)
Oct 15, 2004 67.48 67.68 67.11 67.38 142,327 -0.30(-0.44%)
Oct 14, 2004 67.40 67.68 67.21 67.68 77,830 +0.28(+0.41%)
Oct 13, 2004 67.11 67.57 67.06 67.41 877,297 +0.26(+0.38%)
Oct 12, 2004 67.23 67.27 67.02 67.15 113,328 +0.04(+0.05%)
Oct 11, 2004 67.08 67.11 66.88 67.11 57,330 +0.06(+0.09%)
Oct 08, 2004 66.84 67.14 66.76 67.05 80,163 +0.65(+0.98%)
Oct 07, 2004 66.53 66.57 66.34 66.40 107,662 -0.14(-0.22%)
Oct 06, 2004 66.70 66.72 66.54 66.55 78,663 -0.19(-0.29%)
Oct 05, 2004 66.54 66.75 66.45 66.74 102,995 +0.28(+0.42%)
Oct 04, 2004 66.31 66.72 66.30 66.46 407,983 -0.04(-0.06%)
Oct 01, 2004 66.73 66.89 66.40 66.51 736,636 -0.55(-0.82%)
Sep 30, 2004 66.84 67.15 66.84 67.06 83,996 -0.20(-0.29%)
Sep 29, 2004 67.34 67.34 67.00 67.26 72,163 -0.32(-0.47%)
Sep 28, 2004 67.68 67.69 67.39 67.57 86,663 -0.05(-0.07%)
Sep 27, 2004 67.45 67.66 67.41 67.62 75,830 +0.23(+0.35%)
Sep 24, 2004 67.24 67.46 67.21 67.39 139,327 -0.02(-0.04%)
Sep 23, 2004 67.61 67.77 67.41 67.41 163,326 -0.27(-0.40%)
Sep 22, 2004 67.43 67.77 67.29 67.68 1,754,927 +0.24(+0.36%)
Sep 21, 2004 67.32 67.52 67.15 67.44 90,996 +0.02(+0.04%)
Sep 20, 2004 67.27 67.43 67.13 67.42 176,659 +0.37(+0.55%)
Sep 17, 2004 67.30 67.32 67.03 67.05 94,996 -0.25(-0.37%)
Sep 16, 2004 67.00 67.38 66.93 67.30 107,662 +0.38(+0.57%)
Sep 15, 2004 67.00 67.00 66.79 66.92 42,331 +0.00(+0.00%)
Sep 14, 2004 66.90 67.02 66.79 66.92 79,330 +0.02(+0.03%)
Sep 13, 2004 66.78 66.93 66.58 66.90 247,656 +0.23(+0.34%)
Sep 10, 2004 66.88 66.88 66.60 66.67 78,330 -0.04(-0.05%)
Sep 09, 2004 66.61 66.90 66.54 66.71 83,496 +0.14(+0.21%)
Sep 08, 2004 66.23 66.71 66.18 66.57 106,162 +0.28(+0.43%)
Sep 07, 2004 66.03 66.29 66.00 66.29 117,995 +0.37(+0.56%)
Sep 03, 2004 66.13 66.33 65.91 65.92 154,660 -0.52(-0.79%)
Sep 02, 2004 66.61 66.81 66.33 66.44 116,995 -0.28(-0.42%)
Sep 01, 2004 66.94 66.99 66.62 66.72 213,657 -0.39(-0.58%)
Aug 31, 2004 66.89 67.20 66.75 67.11 113,495 +0.28(+0.42%)
Aug 30, 2004 66.72 66.83 66.43 66.83 112,328 +0.26(+0.39%)
Aug 27, 2004 66.42 66.60 66.39 66.57 237,990 +0.16(+0.23%)
Aug 26, 2004 66.49 66.54 66.23 66.42 70,497 +0.04(+0.06%)
Aug 25, 2004 66.34 66.46 66.18 66.37 388,984 +0.31(+0.47%)
Aug 24, 2004 65.85 66.14 65.85 66.06 641,807 -0.06(-0.09%)
Aug 23, 2004 66.19 66.21 65.98 66.12 55,664 -0.13(-0.19%)
Aug 20, 2004 66.49 66.53 66.24 66.25 80,496 -0.24(-0.36%)
Aug 19, 2004 66.24 66.56 66.20 66.49 85,496 +0.23(+0.35%)
Aug 18, 2004 66.63 66.63 66.13 66.25 138,161 -0.19(-0.29%)
Aug 17, 2004 66.07 66.45 66.06 66.45 64,997 +0.36(+0.54%)
Aug 16, 2004 66.10 66.15 65.84 66.09 218,657 -0.07(-0.10%)
Aug 13, 2004 65.97 66.36 65.97 66.15 102,329 +0.26(+0.40%)
Aug 12, 2004 65.70 66.12 65.64 65.89 140,660 +0.09(+0.14%)
Aug 11, 2004 65.94 65.98 65.62 65.80 42,498 -0.05(-0.07%)
Aug 10, 2004 66.12 66.12 65.67 65.85 64,330 -0.22(-0.33%)
Aug 09, 2004 66.24 66.24 66.00 66.06 77,996 +0.01(+0.02%)
Aug 06, 2004 66.19 66.25 65.98 66.05 171,159 +0.59(+0.90%)
Aug 05, 2004 65.58 65.58 65.28 65.46 128,828 +0.12(+0.18%)
Aug 04, 2004 65.28 65.46 65.14 65.34 57,164 +0.17(+0.27%)
Aug 03, 2004 65.37 65.39 64.89 65.17 246,489 -0.07(-0.11%)
Aug 02, 2004 65.25 65.31 65.07 65.24 129,161 -0.13(-0.19%)
Jul 30, 2004 65.34 65.37 65.06 65.37 226,324 +0.46(+0.71%)
Jul 29, 2004 64.53 64.95 64.53 64.90 75,163 +0.25(+0.38%)
Jul 28, 2004 64.77 64.83 64.54 64.66 113,162 -0.19(-0.30%)
Jul 27, 2004 65.05 65.22 64.70 64.85 631,640 -0.46(-0.70%)
Jul 26, 2004 65.34 65.34 65.10 65.31 73,330 -0.04(-0.06%)
Jul 23, 2004 65.35 65.40 65.14 65.34 60,997 +0.28(+0.43%)
Jul 22, 2004 65.21 65.36 65.06 65.06 64,830 -0.15(-0.23%)
Jul 21, 2004 65.23 65.23 64.90 65.21 82,829 -0.01(-0.02%)
Jul 20, 2004 65.53 65.64 65.20 65.22 62,997 -0.45(-0.69%)
Jul 19, 2004 65.64 65.70 65.50 65.67 64,497 +0.04(+0.06%)
Jul 16, 2004 65.38 65.63 65.10 65.63 318,653 +0.63(+0.97%)
Jul 15, 2004 65.21 65.24 64.95 65.00 389,150 -0.13(-0.20%)
Jul 14, 2004 65.19 65.22 65.01 65.13 37,665 +0.03(+0.05%)
Jul 13, 2004 65.16 65.16 64.95 65.10 107,495 -0.13(-0.19%)
Jul 12, 2004 65.26 65.29 65.12 65.23 117,161 +0.13(+0.20%)
Jul 09, 2004 65.10 65.13 64.86 65.10 54,331 +0.02(+0.04%)
Jul 08, 2004 65.11 65.19 65.01 65.07 77,663 +0.04(+0.06%)
Jul 07, 2004 64.98 65.12 64.98 65.04 46,331 +0.05(+0.08%)
Jul 06, 2004 65.20 65.20 64.80 64.98 83,163 -0.15(-0.23%)
Jul 02, 2004 64.99 65.19 64.95 65.13 68,163 +0.45(+0.70%)
Jul 01, 2004 64.33 64.71 64.26 64.68 703,971 +0.06(+0.09%)
Jun 30, 2004 64.56 64.79 64.33 64.62 87,329 +0.12(+0.19%)
Jun 29, 2004 64.33 64.50 63.95 64.50 184,492 +0.45(+0.70%)
Jun 28, 2004 64.53 64.53 64.03 64.05 89,829 -0.45(-0.70%)
Jun 25, 2004 64.32 64.64 64.32 64.50 352,818 +0.05(+0.07%)
Jun 24, 2004 64.75 64.75 64.45 64.45 155,826 +0.21(+0.33%)
Jun 23, 2004 64.41 64.56 64.12 64.24 273,155 -0.04(-0.07%)
Jun 22, 2004 64.53 64.53 64.01 64.29 447,981 -0.09(-0.14%)
Jun 21, 2004 64.41 64.50 64.27 64.38 111,328 +0.11(+0.18%)
Jun 18, 2004 64.24 64.50 64.12 64.26 87,496 -0.08(-0.12%)
Jun 17, 2004 64.23 64.40 63.99 64.34 105,495 +0.13(+0.20%)
Jun 16, 2004 64.26 64.29 63.90 64.21 145,327 +0.01(+0.01%)
Jun 15, 2004 63.78 64.35 63.68 64.21 193,492 +0.72(+1.13%)
Jun 14, 2004 63.88 63.88 63.48 63.49 113,995 -0.32(-0.51%)
Jun 10, 2004 63.64 63.90 63.57 63.81 270,655 +0.04(+0.06%)
Jun 09, 2004 64.11 64.12 63.70 63.78 152,160 -0.28(-0.44%)
Jun 08, 2004 63.73 64.09 63.73 64.06 138,660 +0.01(+0.01%)
Jun 07, 2004 63.96 64.06 63.84 64.05 87,496 +0.08(+0.13%)
Jun 04, 2004 64.20 64.20 63.85 63.97 157,160 -0.23(-0.36%)
Jun 03, 2004 64.00 64.24 63.93 64.20 152,660 +0.17(+0.26%)
Jun 02, 2004 64.18 64.21 63.96 64.03 122,994 -0.17(-0.26%)
Jun 01, 2004 64.38 64.38 64.02 64.20 189,992 -0.61(-0.94%)
May 28, 2004 64.80 64.94 64.67 64.80 134,827 -0.10(-0.15%)
May 27, 2004 64.84 64.91 64.50 64.90 299,487 +0.29(+0.46%)
May 26, 2004 64.56 64.60 64.19 64.60 265,489 +0.29(+0.45%)
May 25, 2004 64.41 64.42 64.07 64.32 365,151 +0.07(+0.10%)
May 24, 2004 64.20 64.27 64.03 64.25 312,487 +0.26(+0.40%)
May 21, 2004 64.14 64.14 63.85 63.99 471,480 -0.05(-0.08%)
May 20, 2004 63.80 64.05 63.76 64.05 79,663 +0.35(+0.56%)
May 19, 2004 63.90 63.90 63.58 63.69 60,830 -0.21(-0.33%)
May 18, 2004 64.04 64.04 63.61 63.90 78,996 +0.09(+0.14%)
May 17, 2004 63.88 63.90 63.69 63.81 269,988 +0.31(+0.48%)
May 14, 2004 63.55 63.77 63.22 63.51 100,495 +0.38(+0.61%)
May 13, 2004 63.24 63.30 63.08 63.12 177,326 -0.34(-0.53%)
May 12, 2004 63.72 63.75 63.30 63.46 163,659 +0.02(+0.04%)
May 11, 2004 63.37 63.57 63.34 63.43 373,651 +0.13(+0.20%)
May 10, 2004 63.64 63.72 63.30 63.31 563,810 -0.47(-0.74%)
May 07, 2004 64.14 64.14 63.69 63.78 226,990 -0.84(-1.30%)
May 06, 2004 64.77 64.79 64.55 64.62 89,496 -0.29(-0.45%)
May 05, 2004 65.05 65.23 64.69 64.92 436,982 -0.10(-0.15%)
May 04, 2004 65.40 65.49 65.01 65.01 130,327 -0.22(-0.33%)
May 03, 2004 65.31 65.34 65.05 65.23 351,318 -0.17(-0.27%)
Apr 30, 2004 65.49 65.70 65.23 65.40 123,494 +0.00(+0.00%)
Apr 29, 2004 65.46 65.85 65.17 65.40 391,983 -0.29(-0.45%)
Apr 28, 2004 65.70 66.04 65.56 65.70 220,324 -0.40(-0.61%)
Apr 27, 2004 65.67 66.10 65.67 66.10 174,992 +0.31(+0.47%)
Apr 26, 2004 65.88 65.97 65.67 65.79 101,662 +0.01(+0.01%)
Apr 23, 2004 65.66 65.91 65.58 65.78 111,828 -0.28(-0.43%)
Apr 22, 2004 65.78 66.13 65.74 66.06 61,664 +0.36(+0.55%)
Apr 21, 2004 65.58 65.88 65.51 65.70 409,149 +0.05(+0.08%)
Apr 20, 2004 65.70 66.09 65.63 65.65 58,330 -0.43(-0.65%)
Apr 19, 2004 66.30 66.30 65.91 66.08 78,830 -0.12(-0.18%)
Apr 16, 2004 66.01 66.30 66.01 66.20 53,664 +0.38(+0.57%)
Apr 15, 2004 66.00 66.24 65.79 65.82 239,990 -0.28(-0.42%)
Apr 14, 2004 66.00 66.19 65.84 66.10 223,657 -0.09(-0.14%)
Apr 13, 2004 66.12 66.51 66.12 66.19 152,160 -0.42(-0.63%)
Apr 12, 2004 66.85 66.85 66.49 66.61 133,161 -0.41(-0.61%)
Apr 08, 2004 66.96 67.08 66.69 67.02 59,997 +0.07(+0.10%)
Apr 07, 2004 66.96 67.26 66.79 66.95 49,831 +0.02(+0.03%)
Apr 06, 2004 66.81 67.02 66.73 66.93 81,329 +0.31(+0.47%)
Apr 05, 2004 66.54 66.81 66.45 66.62 212,657 -0.34(-0.50%)
Apr 02, 2004 67.11 67.20 66.83 66.96 377,984 -1.06(-1.56%)
Apr 01, 2004 68.34 68.34 67.86 68.02 655,139 -0.29(-0.42%)
Mar 31, 2004 68.24 68.52 68.00 68.31 410,816 +0.25(+0.36%)
Mar 30, 2004 68.31 68.35 68.05 68.06 101,495 -0.17(-0.25%)
Mar 29, 2004 68.19 68.23 67.88 68.23 256,489 +0.11(+0.16%)
Mar 26, 2004 68.67 68.69 68.11 68.12 231,990 -0.51(-0.74%)
Mar 25, 2004 68.80 68.82 68.57 68.63 84,163 -0.19(-0.27%)
Mar 24, 2004 68.95 68.95 68.70 68.82 63,664 -0.07(-0.10%)
Mar 23, 2004 68.80 68.88 68.56 68.88 109,328 +0.13(+0.18%)
Mar 22, 2004 68.70 68.90 68.51 68.76 80,663 +0.26(+0.39%)
Mar 19, 2004 68.74 68.74 68.35 68.49 232,823 -0.11(-0.16%)
Mar 18, 2004 68.88 68.99 68.52 68.60 289,488 -0.29(-0.42%)
Mar 17, 2004 69.00 69.00 68.76 68.89 57,830 +0.04(+0.05%)
Mar 16, 2004 68.41 68.91 68.27 68.85 164,326 +0.31(+0.46%)
Mar 15, 2004 68.35 68.66 68.32 68.54 113,162 +0.08(+0.11%)
Mar 12, 2004 68.82 68.82 68.34 68.46 116,161 -0.08(-0.11%)
Mar 11, 2004 68.82 68.88 68.29 68.54 242,990 -0.29(-0.43%)
Mar 10, 2004 68.64 68.85 68.58 68.83 100,495 +0.22(+0.32%)
Mar 09, 2004 68.70 68.86 68.44 68.61 118,328 +0.14(+0.20%)
Mar 08, 2004 68.64 68.69 68.35 68.47 101,662 +0.19(+0.28%)
Mar 05, 2004 68.58 68.61 68.11 68.28 264,322 +0.72(+1.07%)
Mar 04, 2004 67.14 67.59 67.14 67.56 213,324 +0.11(+0.16%)
Mar 03, 2004 67.48 67.50 67.08 67.45 97,995 -0.03(-0.04%)
Mar 02, 2004 67.68 67.71 67.21 67.48 86,329 -0.13(-0.20%)
Mar 01, 2004 67.76 67.83 67.46 67.62 484,980 -0.28(-0.42%)
Feb 27, 2004 67.72 67.99 67.69 67.90 66,163 +0.20(+0.29%)
Feb 26, 2004 67.71 67.77 67.52 67.70 62,830 +0.05(+0.07%)
Feb 25, 2004 67.83 67.95 67.47 67.65 82,496 +0.05(+0.07%)
Feb 24, 2004 67.42 67.85 67.42 67.60 105,162 +0.07(+0.10%)
Feb 23, 2004 67.50 67.71 67.38 67.54 55,997 +0.19(+0.28%)
Feb 20, 2004 67.78 67.78 67.33 67.35 198,825 -0.33(-0.49%)
Feb 19, 2004 67.61 68.11 67.42 67.68 86,496 +0.24(+0.36%)
Feb 18, 2004 67.86 67.86 67.34 67.44 87,329 -0.16(-0.23%)
Feb 17, 2004 67.82 67.82 67.56 67.60 107,995 -0.20(-0.29%)
Feb 13, 2004 67.80 67.81 67.48 67.80 153,827 +0.38(+0.57%)
Feb 12, 2004 67.70 67.70 67.25 67.41 176,826 -0.12(-0.18%)
Feb 11, 2004 66.91 67.72 66.91 67.53 69,497 +0.41(+0.61%)
Feb 10, 2004 67.35 67.35 67.03 67.12 87,329 -0.20(-0.29%)
Feb 09, 2004 67.07 67.38 67.00 67.32 217,324 +0.28(+0.42%)
Feb 06, 2004 67.17 67.26 66.90 67.04 204,158 +0.20(+0.30%)
Feb 05, 2004 66.95 67.14 66.69 66.84 78,496 -0.11(-0.17%)
Feb 04, 2004 67.00 67.11 66.78 66.96 91,662 -0.05(-0.08%)
Feb 03, 2004 67.17 67.17 66.81 67.01 253,656 +0.14(+0.21%)
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.