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

10-20 Year Treas Bond Ishares ETF (NY: TLH )

103.94 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Apr 30, 2009 78.11 78.23 77.74 77.97 19,180 -0.16(-0.21%)
Apr 29, 2009 78.72 79.11 77.97 78.14 29,609 -0.54(-0.68%)
Apr 28, 2009 79.80 79.80 78.49 78.67 19,304 -0.83(-1.05%)
Apr 27, 2009 79.42 79.51 78.78 79.50 19,056 +0.69(+0.88%)
Apr 24, 2009 79.11 79.23 78.76 78.81 29,410 -0.44(-0.56%)
Apr 23, 2009 79.32 79.55 78.94 79.25 16,505 +0.15(+0.19%)
Apr 22, 2009 79.55 79.79 79.00 79.11 20,757 -0.65(-0.81%)
Apr 21, 2009 80.70 80.73 79.65 79.76 16,749 -0.24(-0.31%)
Apr 20, 2009 79.96 80.29 79.84 80.00 40,415 +0.59(+0.75%)
Apr 17, 2009 80.01 80.01 79.33 79.41 30,893 -0.85(-1.06%)
Apr 16, 2009 80.37 80.56 80.05 80.26 17,731 -0.43(-0.53%)
Apr 15, 2009 80.87 80.94 80.21 80.69 21,727 +0.22(+0.27%)
Apr 14, 2009 80.13 80.78 80.04 80.47 15,868 +0.13(+0.17%)
Apr 13, 2009 80.27 80.43 80.02 80.34 14,650 +0.57(+0.72%)
Apr 09, 2009 79.84 79.96 79.41 79.76 15,418 -0.77(-0.95%)
Apr 08, 2009 80.18 80.66 80.17 80.53 10,316 +0.41(+0.51%)
Apr 07, 2009 80.10 80.28 79.64 80.13 57,694 +0.18(+0.23%)
Apr 06, 2009 80.27 80.40 79.72 79.94 14,382 -0.12(-0.14%)
Apr 03, 2009 81.39 81.39 80.00 80.06 14,528 -1.50(-1.84%)
Apr 02, 2009 82.04 82.04 81.32 81.56 40,363 -0.68(-0.83%)
Apr 01, 2009 82.20 82.24 81.60 82.24 26,841 +0.32(+0.39%)
Mar 31, 2009 81.82 82.13 81.57 81.92 15,720 +0.17(+0.21%)
Mar 30, 2009 82.07 82.22 81.34 81.75 49,148 +0.55(+0.67%)
Mar 26, 2009 80.71 81.43 80.39 81.20 32,902 +0.38(+0.47%)
Mar 25, 2009 81.17 81.17 80.65 80.83 19,705 -0.22(-0.28%)
Mar 24, 2009 80.62 81.64 80.36 81.05 25,906 -0.28(-0.34%)
Mar 23, 2009 81.31 81.52 81.22 81.33 16,112 -0.28(-0.34%)
Mar 20, 2009 82.31 82.33 81.58 81.61 35,769 -0.46(-0.56%)
Mar 19, 2009 82.65 82.65 81.80 82.07 102,850 +0.01(+0.02%)
Mar 18, 2009 78.90 82.99 78.62 82.05 38,331 +3.50(+4.46%)
Mar 17, 2009 79.02 79.53 78.49 78.55 42,497 -0.45(-0.57%)
Mar 16, 2009 78.81 79.02 78.66 79.00 31,724 -0.50(-0.63%)
Mar 13, 2009 79.62 80.10 79.19 79.50 0 +0.03(+0.04%)
Mar 12, 2009 79.29 79.87 79.14 79.48 59,268 +0.25(+0.32%)
Mar 11, 2009 78.41 79.24 77.97 79.23 24,849 +0.75(+0.96%)
Mar 10, 2009 78.88 78.88 78.42 78.47 21,711 -0.87(-1.10%)
Mar 09, 2009 79.77 79.77 78.86 79.34 15,716 -0.18(-0.23%)
Mar 06, 2009 79.47 80.31 79.32 79.53 0 -0.28(-0.35%)
Mar 05, 2009 79.43 80.21 78.81 79.80 55,720 +1.45(+1.85%)
Mar 04, 2009 78.07 78.35 77.79 78.35 27,721 -0.72(-0.91%)
Mar 02, 2009 78.69 79.17 78.36 79.07 31,968 +0.77(+0.98%)
Feb 27, 2009 78.99 78.99 78.16 78.30 0 -0.35(-0.44%)
Feb 26, 2009 78.86 78.88 78.51 78.65 12,184 -0.50(-0.64%)
Feb 25, 2009 80.07 80.15 78.97 79.16 67,223 -0.68(-0.85%)
Feb 24, 2009 80.54 80.75 79.83 79.83 36,374 -0.20(-0.24%)
Feb 23, 2009 79.60 80.06 79.33 80.03 78,095 +0.31(+0.39%)
Feb 20, 2009 80.25 80.48 79.62 79.71 36,971 +0.38(+0.48%)
Feb 19, 2009 79.18 79.79 78.84 79.34 22,003 -0.86(-1.07%)
Feb 18, 2009 81.03 81.03 80.12 80.20 21,219 -0.64(-0.80%)
Feb 17, 2009 80.35 80.86 80.28 80.84 169,734 +1.86(+2.35%)
Feb 13, 2009 79.74 79.74 78.63 78.98 137,758 -1.24(-1.54%)
Feb 12, 2009 80.45 80.52 79.76 80.22 18,378 -0.16(-0.20%)
Feb 11, 2009 79.85 80.51 79.85 80.38 11,462 +0.61(+0.77%)
Feb 10, 2009 79.52 79.97 78.89 79.76 21,711 +1.50(+1.92%)
Feb 09, 2009 78.45 78.54 77.81 78.26 15,173 +0.11(+0.14%)
Feb 06, 2009 78.86 78.86 78.15 78.15 41,782 -0.56(-0.71%)
Feb 05, 2009 78.76 79.39 78.67 78.71 11,667 +0.13(+0.17%)
Feb 04, 2009 78.57 78.98 78.30 78.58 28,172 -0.37(-0.47%)
Feb 03, 2009 79.74 79.74 78.76 78.95 20,967 -0.95(-1.19%)
Feb 02, 2009 79.30 79.95 78.81 79.90 45,559 +0.75(+0.94%)
Jan 30, 2009 79.71 79.71 78.91 79.15 0 +0.28(+0.35%)
Jan 29, 2009 80.10 80.23 78.77 78.87 39,585 -1.44(-1.79%)
Jan 28, 2009 81.43 81.43 80.08 80.31 31,150 -0.88(-1.09%)
Jan 27, 2009 80.19 81.22 80.19 81.20 14,279 +1.19(+1.49%)
Jan 26, 2009 80.13 80.37 79.74 80.00 34,057 -0.34(-0.43%)
Jan 23, 2009 80.34 80.45 79.80 80.34 135,495 +0.05(+0.06%)
Jan 22, 2009 81.10 81.47 80.12 80.29 34,857 -1.01(-1.25%)
Jan 21, 2009 82.33 82.40 81.28 81.31 93,162 -1.77(-2.14%)
Jan 20, 2009 82.28 83.23 81.91 83.08 19,467 -0.68(-0.81%)
Jan 16, 2009 82.93 83.87 82.81 83.76 16,980 -0.64(-0.76%)
Jan 15, 2009 84.51 84.80 84.11 84.40 14,471 +0.09(+0.11%)
Jan 14, 2009 84.23 84.65 84.13 84.31 25,491 +0.78(+0.94%)
Jan 13, 2009 83.41 83.54 83.03 83.53 18,510 +0.35(+0.42%)
Jan 12, 2009 82.08 83.40 82.08 83.18 57,640 +0.49(+0.59%)
Jan 09, 2009 82.33 83.09 82.24 82.69 14,116 +0.15(+0.18%)
Jan 08, 2009 82.05 82.56 82.02 82.54 9,042 +0.18(+0.22%)
Jan 07, 2009 82.19 82.43 81.73 82.36 21,298 +0.46(+0.56%)
Jan 06, 2009 81.72 82.48 81.20 81.90 38,345 -0.16(-0.20%)
Jan 05, 2009 83.00 83.22 81.23 82.06 68,155 -0.99(-1.19%)
Jan 02, 2009 85.49 85.49 82.91 83.05 0 -1.92(-2.26%)
Jan 01, 2009 85.92 86.22 84.49 84.97 0 +0.00(+0.00%)
Dec 31, 2008 85.92 86.22 84.49 84.97 30,398 -1.14(-1.32%)
Dec 30, 2008 86.01 86.36 84.72 86.11 28,075 +0.39(+0.46%)
Dec 29, 2008 86.69 86.69 85.35 85.72 33,542 -0.45(-0.52%)
Dec 26, 2008 86.16 86.53 86.16 86.16 4,833 +0.33(+0.38%)
Dec 24, 2008 86.30 86.30 85.82 85.83 5,047 -0.38(-0.44%)
Dec 23, 2008 85.95 86.37 85.77 86.21 79,709 +0.15(+0.17%)
Dec 22, 2008 86.36 86.53 85.78 86.07 41,465 -0.15(-0.17%)
Dec 19, 2008 86.13 86.63 85.95 86.21 24,280 +0.03(+0.03%)
Dec 18, 2008 85.85 86.91 85.83 86.18 48,131 +1.03(+1.21%)
Dec 17, 2008 85.67 85.93 85.06 85.16 41,962 +0.83(+0.99%)
Dec 16, 2008 82.62 84.37 82.50 84.33 16,161 +1.44(+1.74%)
Dec 15, 2008 82.47 82.89 82.27 82.89 20,234 +0.53(+0.64%)
Dec 12, 2008 82.40 82.47 81.07 82.36 90,180 +0.18(+0.22%)
Dec 11, 2008 82.19 82.22 81.22 82.18 17,139 +0.45(+0.55%)
Dec 10, 2008 81.44 81.96 81.09 81.73 65,858 -0.50(-0.61%)
Dec 09, 2008 81.52 82.24 80.90 82.24 24,467 +1.22(+1.51%)
Dec 08, 2008 81.74 81.78 81.01 81.01 27,715 -0.24(-0.29%)
Dec 05, 2008 82.24 82.52 81.23 81.25 26,330 -1.14(-1.38%)
Dec 04, 2008 81.59 82.49 81.37 82.39 17,916 +1.18(+1.45%)
Dec 03, 2008 81.15 81.41 80.41 81.21 17,605 +0.34(+0.42%)
Dec 02, 2008 80.71 81.23 80.39 80.87 84,501 +0.16(+0.19%)
Dec 01, 2008 79.99 81.07 79.40 80.72 50,305 +1.20(+1.51%)
Nov 28, 2008 79.48 79.52 79.19 79.52 7,562 +0.73(+0.92%)
Nov 26, 2008 79.27 79.52 78.74 78.79 17,788 -0.04(-0.05%)
Nov 25, 2008 78.72 78.91 78.14 78.83 10,449 +1.72(+2.23%)
Nov 24, 2008 77.77 77.77 76.93 77.12 37,091 -0.82(-1.06%)
Nov 21, 2008 78.07 78.29 76.84 77.94 128,383 -1.01(-1.27%)
Nov 20, 2008 77.99 78.97 77.40 78.95 133,693 +2.19(+2.86%)
Nov 19, 2008 75.87 76.75 75.87 76.75 31,897 +1.24(+1.64%)
Nov 18, 2008 74.79 75.57 74.79 75.52 19,220 +1.07(+1.44%)
Nov 17, 2008 74.45 74.67 74.21 74.45 4,933 +0.34(+0.45%)
Nov 14, 2008 74.17 74.34 73.85 74.11 14,997 +1.22(+1.67%)
Nov 13, 2008 73.59 74.05 72.89 72.89 15,148 -1.19(-1.60%)
Nov 12, 2008 74.00 74.08 73.66 74.08 27,395 +0.36(+0.48%)
Nov 11, 2008 73.50 73.86 73.47 73.73 7,456 +0.49(+0.67%)
Nov 10, 2008 72.89 73.41 72.85 73.23 6,265 +0.38(+0.52%)
Nov 07, 2008 73.00 73.01 72.50 72.85 15,332 -0.49(-0.67%)
Nov 06, 2008 72.95 73.34 72.50 73.34 18,435 +0.02(+0.03%)
Nov 05, 2008 73.01 73.41 72.62 73.32 9,069 +0.73(+1.00%)
Nov 04, 2008 71.54 72.59 71.33 72.59 27,200 +1.17(+1.63%)
Nov 03, 2008 71.65 71.65 71.22 71.43 37,688 +0.01(+0.02%)
Oct 31, 2008 72.45 72.45 71.41 71.41 43,237 -0.75(-1.05%)
Oct 30, 2008 72.12 72.53 72.01 72.17 36,629 -0.40(-0.55%)
Oct 29, 2008 73.23 73.38 72.38 72.57 18,239 -0.48(-0.65%)
Oct 28, 2008 73.50 73.71 72.99 73.04 14,927 -0.78(-1.06%)
Oct 27, 2008 74.06 74.48 73.35 73.82 14,854 +0.00(+0.01%)
Oct 24, 2008 75.14 75.14 73.57 73.82 16,217 -0.45(-0.60%)
Oct 23, 2008 74.45 74.81 73.78 74.26 63,247 +0.10(+0.13%)
Oct 22, 2008 73.54 74.17 73.50 74.17 10,063 +0.80(+1.10%)
Oct 21, 2008 73.07 73.62 72.85 73.36 22,281 +0.85(+1.17%)
Oct 20, 2008 72.22 72.52 72.09 72.52 19,995 +0.46(+0.64%)
Oct 17, 2008 72.69 72.87 71.85 72.06 11,980 -0.43(-0.59%)
Oct 16, 2008 72.94 72.94 72.36 72.48 24,137 -0.05(-0.07%)
Oct 15, 2008 72.24 72.75 71.94 72.53 20,088 +0.36(+0.50%)
Oct 14, 2008 72.90 73.11 72.17 72.17 32,189 -0.70(-0.96%)
Oct 13, 2008 73.32 73.32 72.68 72.87 13,486 -0.51(-0.70%)
Oct 10, 2008 74.13 74.26 73.03 73.38 55,947 -0.85(-1.14%)
Oct 09, 2008 74.77 74.77 73.92 74.22 26,205 -0.74(-0.99%)
Oct 08, 2008 76.74 76.74 74.38 74.96 64,567 -1.45(-1.90%)
Oct 07, 2008 75.89 76.74 75.89 76.42 72,487 -0.03(-0.05%)
Oct 06, 2008 76.45 77.00 76.35 76.45 30,818 +0.73(+0.96%)
Oct 03, 2008 75.70 75.80 74.58 75.72 14,871 +0.11(+0.15%)
Oct 02, 2008 75.36 75.61 75.25 75.61 14,200 +0.69(+0.92%)
Oct 01, 2008 75.04 75.58 74.47 74.93 27,328 +0.43(+0.58%)
Sep 30, 2008 75.93 75.93 74.34 74.50 29,200 -1.58(-2.08%)
Sep 29, 2008 75.14 76.30 75.14 76.07 32,487 +1.59(+2.13%)
Sep 26, 2008 74.32 74.76 74.32 74.49 0 +0.13(+0.18%)
Sep 25, 2008 74.59 74.59 73.95 74.35 19,429 -0.26(-0.35%)
Sep 24, 2008 74.76 74.96 74.39 74.61 14,826 +0.22(+0.29%)
Sep 23, 2008 74.59 74.63 74.21 74.40 20,223 -0.13(-0.17%)
Sep 22, 2008 73.85 74.58 73.83 74.52 54,314 -0.27(-0.36%)
Sep 19, 2008 74.61 75.33 74.53 74.80 0 -1.72(-2.25%)
Sep 18, 2008 77.00 77.49 76.40 76.52 50,754 -0.76(-0.98%)
Sep 17, 2008 77.31 77.88 76.99 77.28 77,948 +0.17(+0.22%)
Sep 16, 2008 78.41 78.41 76.89 77.11 191,850 +0.07(+0.09%)
Sep 15, 2008 76.30 77.08 76.20 77.04 13,085 +1.77(+2.35%)
Sep 12, 2008 75.92 76.00 75.19 75.27 15,591 -0.62(-0.82%)
Sep 11, 2008 76.15 76.26 75.80 75.89 43,204 -0.08(-0.11%)
Sep 10, 2008 75.70 76.05 75.62 75.98 17,972 -0.27(-0.35%)
Sep 09, 2008 75.55 76.24 75.50 76.24 7,906 +0.51(+0.68%)
Sep 08, 2008 75.09 75.73 74.92 75.73 27,700 +0.23(+0.31%)
Sep 05, 2008 75.89 76.02 75.49 75.49 0 -0.08(-0.10%)
Sep 04, 2008 75.31 75.62 75.23 75.57 13,520 +0.44(+0.59%)
Sep 03, 2008 74.92 75.22 74.89 75.13 29,336 +0.22(+0.29%)
Sep 02, 2008 74.22 74.91 74.03 74.91 13,865 +0.34(+0.46%)
Aug 29, 2008 74.68 74.72 74.41 74.57 13,593 -0.32(-0.43%)
Aug 28, 2008 74.75 74.92 74.54 74.89 13,649 -0.06(-0.08%)
Aug 27, 2008 74.46 74.96 74.46 74.96 7,143 +0.25(+0.34%)
Aug 26, 2008 74.71 74.83 74.60 74.70 7,206 -0.10(-0.13%)
Aug 25, 2008 74.82 74.87 74.71 74.80 75,434 +0.61(+0.83%)
Aug 22, 2008 74.22 74.22 74.01 74.19 6,772 -0.14(-0.19%)
Aug 21, 2008 74.48 74.48 74.12 74.33 21,464 -0.15(-0.21%)
Aug 20, 2008 74.33 74.61 74.33 74.48 33,571 +0.31(+0.42%)
Aug 19, 2008 74.42 74.42 74.17 74.17 2,778 -0.24(-0.32%)
Aug 18, 2008 74.22 74.43 74.17 74.41 25,995 +0.24(+0.32%)
Aug 15, 2008 74.03 74.17 74.03 74.17 0 +0.47(+0.64%)
Aug 14, 2008 73.74 73.88 73.64 73.71 15,168 +0.30(+0.41%)
Aug 13, 2008 73.71 73.80 73.24 73.41 11,082 -0.22(-0.30%)
Aug 12, 2008 73.45 73.66 73.43 73.63 29,068 +0.63(+0.86%)
Aug 11, 2008 73.34 73.34 72.78 73.00 26,606 -0.43(-0.59%)
Aug 08, 2008 73.59 73.60 73.34 73.43 13,563 -0.07(-0.10%)
Aug 07, 2008 72.86 73.51 72.83 73.51 30,725 +0.93(+1.28%)
Aug 06, 2008 72.64 72.64 72.29 72.58 64,113 -0.12(-0.16%)
Aug 05, 2008 73.13 73.13 72.70 72.70 26,669 -0.39(-0.54%)
Aug 04, 2008 73.06 73.33 73.05 73.09 8,796 -0.17(-0.23%)
Aug 01, 2008 72.94 73.26 72.94 73.26 12,473 -0.22(-0.29%)
Jul 31, 2008 73.38 73.47 73.21 73.47 4,306 +0.72(+0.99%)
Jul 30, 2008 72.41 73.01 72.41 72.76 3,755 +0.06(+0.08%)
Jul 29, 2008 72.70 72.80 72.44 72.70 4,904 -0.28(-0.38%)
Jul 28, 2008 72.75 73.12 72.75 72.98 4,717 +0.59(+0.81%)
Jul 25, 2008 72.49 72.71 72.27 72.39 4,189 -0.56(-0.77%)
Jul 24, 2008 72.46 72.95 72.46 72.95 3,215 +0.69(+0.95%)
Jul 23, 2008 72.20 72.27 71.94 72.27 39,171 -0.08(-0.11%)
Jul 22, 2008 72.49 72.58 72.21 72.34 25,453 -0.26(-0.36%)
Jul 21, 2008 72.47 72.62 72.35 72.60 35,471 +0.13(+0.17%)
Jul 18, 2008 72.71 72.85 72.43 72.48 5,568 -0.18(-0.25%)
Jul 17, 2008 73.02 73.20 72.61 72.66 6,648 -0.48(-0.66%)
Jul 16, 2008 73.53 73.63 73.13 73.14 13,208 -0.96(-1.29%)
Jul 15, 2008 73.98 74.31 73.94 74.10 3,980 +0.15(+0.21%)
Jul 14, 2008 73.70 74.05 73.56 73.94 15,601 +0.55(+0.75%)
Jul 11, 2008 74.17 74.17 73.29 73.39 67,299 -0.78(-1.05%)
Jul 10, 2008 74.22 74.28 73.87 74.17 75,411 +0.06(+0.08%)
Jul 09, 2008 73.86 74.15 73.76 74.12 11,926 +0.36(+0.48%)
Jul 08, 2008 73.47 73.84 73.47 73.76 19,972 +0.22(+0.29%)
Jul 07, 2008 73.33 73.91 73.05 73.54 6,841 +0.27(+0.36%)
Jul 04, 2008 73.01 73.35 72.93 73.28 8,597 +0.00(+0.00%)
Jul 03, 2008 73.01 73.35 72.93 73.28 8,597 -0.06(-0.09%)
Jul 02, 2008 73.13 73.36 73.13 73.34 41,418 +0.22(+0.31%)
Jul 01, 2008 73.64 73.64 73.05 73.12 26,394 -0.25(-0.34%)
Jun 30, 2008 73.41 73.57 73.22 73.37 3,230 -0.08(-0.11%)
Jun 27, 2008 73.10 73.54 72.92 73.45 37,190 +0.61(+0.83%)
Jun 26, 2008 72.77 72.96 72.66 72.85 5,428 +0.36(+0.50%)
Jun 25, 2008 72.42 72.48 71.94 72.48 17,804 +0.01(+0.02%)
Jun 24, 2008 72.26 72.50 72.15 72.47 6,337 +0.46(+0.64%)
Jun 23, 2008 72.05 72.28 71.93 72.01 10,486 -0.04(-0.06%)
Jun 20, 2008 72.11 72.14 71.90 72.05 9,370 +0.48(+0.67%)
Jun 19, 2008 71.92 71.92 71.52 71.57 7,266 -0.35(-0.49%)
Jun 18, 2008 71.57 72.06 71.57 71.92 34,017 +0.48(+0.67%)
Jun 17, 2008 71.51 71.57 71.23 71.44 15,500 +0.15(+0.22%)
Jun 16, 2008 71.36 71.43 71.16 71.29 15,328 +0.08(+0.11%)
Jun 13, 2008 71.38 71.64 71.18 71.21 13,085 -0.20(-0.27%)
Jun 12, 2008 71.62 71.81 71.32 71.41 14,734 -0.75(-1.04%)
Jun 11, 2008 72.24 72.56 71.97 72.15 18,421 +0.06(+0.09%)
Jun 10, 2008 72.16 72.39 71.91 72.09 40,356 -0.36(-0.49%)
Jun 09, 2008 72.50 72.87 72.22 72.45 11,635 -0.36(-0.49%)
Jun 06, 2008 72.56 72.99 72.43 72.80 33,848 +0.64(+0.89%)
Jun 05, 2008 72.36 72.40 72.09 72.16 71,079 -0.65(-0.89%)
Jun 04, 2008 73.16 73.22 72.70 72.81 29,895 -0.22(-0.31%)
Jun 03, 2008 72.45 73.29 72.33 73.03 38,548 +0.37(+0.51%)
Jun 02, 2008 69.09 72.78 69.09 72.66 25,891 +0.18(+0.25%)
May 30, 2008 72.54 72.61 72.41 72.49 59,299 +0.32(+0.44%)
May 29, 2008 72.38 72.43 71.89 72.17 126,381 -0.48(-0.65%)
May 28, 2008 72.87 72.96 72.59 72.64 18,792 -0.55(-0.74%)
May 27, 2008 73.37 73.42 73.19 73.19 6,719 -0.56(-0.76%)
May 26, 2008 73.67 73.94 73.61 73.75 0 +0.00(+0.00%)
May 23, 2008 73.67 73.94 73.61 73.75 18,525 +0.36(+0.50%)
May 22, 2008 73.51 73.51 73.07 73.38 11,481 -0.67(-0.91%)
May 21, 2008 73.97 74.17 73.79 74.05 9,637 -0.10(-0.13%)
May 20, 2008 74.03 74.15 73.81 74.15 12,543 +0.31(+0.42%)
May 19, 2008 73.85 73.85 73.51 73.84 5,473 +0.24(+0.32%)
May 16, 2008 73.64 74.15 73.60 73.60 16,175 -0.19(-0.26%)
May 15, 2008 73.17 73.79 73.17 73.79 37,008 +0.64(+0.87%)
May 14, 2008 73.62 73.62 72.93 73.15 33,437 -0.10(-0.13%)
May 13, 2008 73.50 73.61 73.22 73.25 9,116 -0.68(-0.93%)
May 12, 2008 74.17 74.38 73.94 73.94 6,098 -0.09(-0.12%)
May 09, 2008 74.24 74.25 73.92 74.03 3,356 +0.08(+0.11%)
May 08, 2008 73.51 73.94 73.47 73.94 14,253 +0.64(+0.88%)
May 07, 2008 73.03 73.31 72.81 73.30 25,952 +0.34(+0.46%)
May 06, 2008 73.62 73.62 72.96 72.96 6,839 -0.36(-0.49%)
May 05, 2008 73.50 73.50 73.19 73.32 18,422 +0.00(+0.00%)
May 02, 2008 73.40 73.64 73.28 73.32 7,569 -0.69(-0.93%)
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.