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 )

100.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 31, 2009 74.67 74.65 74.65 74.65 91,561 -0.41(-0.54%)
Dec 30, 2009 75.00 75.14 74.86 75.06 16,833 +0.21(+0.28%)
Dec 29, 2009 74.67 74.86 74.57 74.85 14,664 -0.08(-0.10%)
Dec 28, 2009 75.00 75.01 74.77 74.93 11,185 -0.07(-0.09%)
Dec 24, 2009 75.35 75.35 74.99 75.00 52,100 -0.49(-0.65%)
Dec 23, 2009 75.64 75.80 75.38 75.49 38,555 +0.01(+0.01%)
Dec 22, 2009 75.71 75.74 75.42 75.48 37,446 -0.38(-0.50%)
Dec 21, 2009 76.43 76.46 75.81 75.86 197,814 -0.98(-1.28%)
Dec 18, 2009 77.13 77.28 76.80 76.84 4,794 -0.48(-0.63%)
Dec 17, 2009 77.00 77.32 76.73 77.32 11,031 +0.90(+1.18%)
Dec 16, 2009 76.62 76.76 76.34 76.42 30,961 +0.04(+0.06%)
Dec 15, 2009 76.35 76.55 76.25 76.38 187,852 -0.29(-0.38%)
Dec 14, 2009 76.76 76.77 76.60 76.67 21,283 +0.20(+0.26%)
Dec 11, 2009 76.60 76.71 76.37 76.47 21,735 -0.43(-0.57%)
Dec 10, 2009 77.09 77.09 76.53 76.90 16,307 -0.48(-0.63%)
Dec 09, 2009 77.68 77.76 77.11 77.39 15,032 -0.20(-0.26%)
Dec 08, 2009 77.80 77.92 77.47 77.59 21,452 +0.32(+0.42%)
Dec 07, 2009 77.26 77.50 77.09 77.27 65,429 +0.23(+0.30%)
Dec 04, 2009 77.13 77.20 76.87 77.04 28,948 -0.74(-0.96%)
Dec 03, 2009 77.79 77.93 77.73 77.78 17,647 -0.57(-0.72%)
Dec 02, 2009 78.60 78.72 78.31 78.35 17,110 -0.22(-0.28%)
Dec 01, 2009 78.85 78.88 78.54 78.57 10,596 -0.86(-1.09%)
Nov 30, 2009 79.20 79.48 79.14 79.43 17,731 +0.09(+0.11%)
Nov 27, 2009 79.19 79.34 78.94 79.34 16,307 +0.47(+0.60%)
Nov 25, 2009 78.40 78.87 78.17 78.87 15,789 +0.52(+0.66%)
Nov 24, 2009 78.09 78.43 78.05 78.35 81,204 +0.45(+0.57%)
Nov 23, 2009 77.76 77.99 77.52 77.90 13,274 -0.08(-0.10%)
Nov 20, 2009 77.98 78.16 77.82 77.98 13,518 -0.02(-0.03%)
Nov 19, 2009 78.10 78.31 77.94 78.00 36,795 +0.20(+0.26%)
Nov 18, 2009 77.96 78.12 77.69 77.80 53,738 -0.34(-0.43%)
Nov 17, 2009 77.70 78.22 77.61 78.14 15,576 +0.22(+0.29%)
Nov 16, 2009 77.43 78.03 77.40 77.91 115,929 +0.71(+0.92%)
Nov 13, 2009 76.83 77.21 76.86 77.21 12,892 +0.38(+0.49%)
Nov 12, 2009 76.73 76.95 75.99 76.83 25,842 -0.17(-0.22%)
Nov 11, 2009 77.14 77.29 76.85 77.00 11,094 +0.30(+0.39%)
Nov 10, 2009 77.06 77.11 76.54 76.70 12,688 -0.04(-0.05%)
Nov 09, 2009 76.68 76.77 76.50 76.74 31,110 +0.13(+0.16%)
Nov 06, 2009 76.55 76.65 76.15 76.62 34,348 +0.25(+0.32%)
Nov 05, 2009 76.25 76.49 76.25 76.37 7,449 -0.05(-0.06%)
Nov 04, 2009 76.69 76.85 76.24 76.42 26,709 -0.49(-0.64%)
Nov 03, 2009 77.45 77.59 76.74 76.91 296,409 -0.50(-0.65%)
Nov 02, 2009 77.60 77.60 77.25 77.42 173,336 -0.41(-0.53%)
Oct 30, 2009 77.38 77.84 77.28 77.83 58,355 +0.86(+1.12%)
Oct 29, 2009 77.19 77.38 76.80 76.97 28,181 -0.67(-0.87%)
Oct 28, 2009 77.34 77.73 77.22 77.64 40,549 +0.36(+0.47%)
Oct 27, 2009 76.59 77.29 76.59 77.28 12,115 +0.94(+1.23%)
Oct 26, 2009 76.86 76.87 76.32 76.34 17,373 -0.74(-0.96%)
Oct 23, 2009 77.07 77.21 76.93 77.08 14,105 -0.51(-0.66%)
Oct 22, 2009 77.41 77.93 77.27 77.59 15,997 -0.23(-0.30%)
Oct 21, 2009 77.78 77.82 77.42 77.82 20,808 -0.30(-0.39%)
Oct 20, 2009 78.09 78.19 78.00 78.12 10,177 +0.28(+0.36%)
Oct 19, 2009 77.44 77.84 77.35 77.84 20,182 +0.36(+0.47%)
Oct 16, 2009 77.29 77.48 77.06 77.48 13,481 +0.50(+0.65%)
Oct 15, 2009 76.92 77.38 76.82 76.98 76,215 -0.32(-0.42%)
Oct 14, 2009 77.42 77.69 77.09 77.30 11,734 -0.67(-0.86%)
Oct 13, 2009 78.09 78.15 77.91 77.98 17,359 +0.09(+0.12%)
Oct 12, 2009 77.77 77.89 77.65 77.89 38,223 +0.37(+0.48%)
Oct 09, 2009 78.38 78.38 77.39 77.51 107,379 -1.29(-1.64%)
Oct 08, 2009 79.53 79.55 78.56 78.80 197,845 -0.60(-0.76%)
Oct 07, 2009 79.04 79.44 79.01 79.41 33,265 +0.82(+1.04%)
Oct 06, 2009 79.01 79.04 78.59 78.59 17,547 -0.39(-0.49%)
Oct 05, 2009 79.32 79.44 78.94 78.97 37,625 -0.11(-0.14%)
Oct 02, 2009 79.72 79.72 78.90 79.08 39,377 -0.21(-0.27%)
Oct 01, 2009 78.90 79.45 78.81 79.30 33,663 +0.56(+0.71%)
Sep 30, 2009 78.64 78.94 78.53 78.73 11,409 -0.07(-0.09%)
Sep 29, 2009 78.50 78.99 78.37 78.80 21,243 -0.07(-0.09%)
Sep 28, 2009 78.62 78.87 78.36 78.87 29,134 +0.41(+0.52%)
Sep 25, 2009 78.05 78.47 77.92 78.47 11,897 +0.67(+0.86%)
Sep 24, 2009 77.80 78.04 77.54 77.80 50,872 +0.23(+0.30%)
Sep 23, 2009 77.27 77.72 77.04 77.57 18,258 +0.05(+0.06%)
Sep 22, 2009 77.32 77.54 77.13 77.52 21,532 +0.10(+0.13%)
Sep 21, 2009 77.60 77.77 77.16 77.42 17,642 -0.01(-0.01%)
Sep 18, 2009 77.63 77.82 77.32 77.43 239,266 -0.53(-0.67%)
Sep 17, 2009 77.39 77.96 77.24 77.96 18,564 +1.07(+1.40%)
Sep 16, 2009 77.45 77.49 76.84 76.88 17,974 -0.41(-0.54%)
Sep 15, 2009 77.16 77.53 77.14 77.30 26,373 -0.33(-0.42%)
Sep 14, 2009 77.84 78.08 77.61 77.63 10,431 -0.34(-0.43%)
Sep 11, 2009 78.09 78.69 77.96 77.96 29,373 +0.25(+0.32%)
Sep 10, 2009 77.20 78.04 77.20 77.71 27,509 +0.85(+1.11%)
Sep 09, 2009 76.48 76.87 76.36 76.86 29,603 -0.02(-0.03%)
Sep 08, 2009 76.95 77.37 76.81 76.88 62,082 -0.15(-0.20%)
Sep 04, 2009 77.87 77.88 77.04 77.04 10,600 -0.92(-1.18%)
Sep 03, 2009 77.98 78.23 77.88 77.95 12,432 -0.40(-0.51%)
Sep 02, 2009 77.78 78.42 77.62 78.36 27,899 +0.73(+0.94%)
Sep 01, 2009 77.30 77.74 76.86 77.63 15,989 -0.06(-0.08%)
Aug 31, 2009 77.39 77.75 77.10 77.69 20,803 +0.22(+0.28%)
Aug 28, 2009 76.89 77.50 76.89 77.47 11,382 +0.18(+0.24%)
Aug 27, 2009 77.36 77.51 77.00 77.29 28,740 -0.25(-0.33%)
Aug 26, 2009 77.51 77.56 77.22 77.54 24,405 +0.11(+0.15%)
Aug 25, 2009 77.00 77.46 76.74 77.43 18,777 +0.51(+0.66%)
Aug 24, 2009 76.11 77.04 76.10 76.92 20,813 +0.60(+0.79%)
Aug 21, 2009 77.28 77.30 76.27 76.32 40,732 -1.01(-1.31%)
Aug 20, 2009 77.18 77.37 76.91 77.32 16,208 +0.29(+0.38%)
Aug 19, 2009 77.35 77.35 76.78 77.03 36,135 +0.33(+0.43%)
Aug 18, 2009 77.06 77.06 76.61 76.70 16,147 +0.08(+0.11%)
Aug 17, 2009 76.64 77.02 76.53 76.62 32,160 +0.42(+0.55%)
Aug 14, 2009 76.13 76.68 76.02 76.20 200,582 +0.19(+0.25%)
Aug 13, 2009 75.27 76.06 75.21 76.01 191,984 +0.85(+1.13%)
Aug 12, 2009 75.66 75.70 74.86 75.16 38,705 -0.44(-0.58%)
Aug 11, 2009 75.35 75.60 75.07 75.60 24,514 +0.69(+0.93%)
Aug 10, 2009 74.33 74.91 74.10 74.91 21,825 +0.92(+1.24%)
Aug 07, 2009 74.23 74.36 73.97 73.99 31,933 -0.70(-0.94%)
Aug 06, 2009 74.69 75.02 74.42 74.69 8,401 +0.21(+0.28%)
Aug 05, 2009 74.81 75.53 74.48 74.48 18,844 -0.82(-1.09%)
Aug 04, 2009 75.85 75.98 74.96 75.30 24,186 -0.27(-0.35%)
Aug 03, 2009 76.01 76.08 75.20 75.56 172,306 -1.06(-1.38%)
Jul 31, 2009 76.03 76.71 75.82 76.62 220,821 +0.91(+1.20%)
Jul 30, 2009 75.13 75.71 74.82 75.71 142,563 +0.48(+0.64%)
Jul 29, 2009 75.45 75.52 74.75 75.23 13,618 +0.20(+0.27%)
Jul 28, 2009 74.79 75.39 74.64 75.02 37,242 +0.50(+0.68%)
Jul 27, 2009 74.46 74.76 74.41 74.52 49,965 -0.60(-0.79%)
Jul 24, 2009 74.84 75.12 74.75 75.12 216 +0.22(+0.30%)
Jul 23, 2009 75.90 75.90 74.72 74.89 16,948 -0.97(-1.28%)
Jul 22, 2009 76.29 76.29 75.65 75.86 17,439 -0.55(-0.72%)
Jul 21, 2009 75.16 76.43 74.93 76.41 45,756 +1.03(+1.37%)
Jul 20, 2009 74.91 75.62 74.76 75.38 15,027 +0.34(+0.45%)
Jul 17, 2009 75.05 75.35 74.86 75.04 313,210 -0.46(-0.60%)
Jul 16, 2009 75.72 75.91 75.48 75.49 13,441 +0.29(+0.39%)
Jul 15, 2009 75.80 75.88 75.17 75.20 46,469 -1.26(-1.64%)
Jul 14, 2009 76.74 76.76 76.32 76.46 12,551 -0.56(-0.73%)
Jul 13, 2009 77.75 77.75 77.01 77.02 19,207 -0.67(-0.87%)
Jul 10, 2009 77.44 77.77 77.12 77.69 14,069 +0.60(+0.77%)
Jul 09, 2009 77.19 77.28 76.65 77.09 35,606 -0.69(-0.88%)
Jul 08, 2009 76.93 77.96 76.75 77.78 53,399 +0.97(+1.27%)
Jul 07, 2009 76.17 76.81 76.15 76.81 183,683 +0.40(+0.52%)
Jul 06, 2009 76.23 76.46 75.99 76.41 38,742 -0.01(-0.01%)
Jul 02, 2009 76.28 76.55 76.16 76.41 15,153 +0.33(+0.43%)
Jul 01, 2009 75.77 76.09 75.61 76.08 13,245 -0.27(-0.36%)
Jun 30, 2009 76.19 76.64 75.92 76.36 1,070,838 -0.10(-0.13%)
Jun 29, 2009 76.71 76.81 76.46 76.46 41,810 +0.00(+0.00%)
Jun 26, 2009 76.36 76.55 76.22 76.46 75,672 +0.32(+0.42%)
Jun 25, 2009 76.03 76.27 75.92 76.13 42,571 +1.14(+1.51%)
Jun 24, 2009 75.66 76.00 75.00 75.00 14,273 -0.67(-0.88%)
Jun 23, 2009 75.12 75.80 75.12 75.66 46,423 +0.51(+0.68%)
Jun 22, 2009 74.94 75.25 74.75 75.15 45,345 +0.70(+0.94%)
Jun 19, 2009 73.80 74.45 73.78 74.45 12,590 +0.53(+0.72%)
Jun 18, 2009 74.62 74.62 73.85 73.92 38,843 -1.11(-1.48%)
Jun 17, 2009 75.24 75.71 74.95 75.02 483,251 +0.01(+0.01%)
Jun 16, 2009 74.50 75.09 74.37 75.02 65,499 +0.57(+0.76%)
Jun 15, 2009 74.37 74.59 74.31 74.45 30,404 +0.48(+0.64%)
Jun 12, 2009 73.62 74.22 73.62 73.97 26,691 +0.51(+0.70%)
Jun 11, 2009 72.73 73.73 72.67 73.46 39,056 +0.53(+0.73%)
Jun 10, 2009 73.15 73.43 71.69 72.93 163,431 -0.58(-0.79%)
Jun 09, 2009 73.66 73.69 73.16 73.51 14,283 +0.48(+0.66%)
Jun 08, 2009 73.59 73.78 73.02 73.03 40,529 -0.34(-0.46%)
Jun 05, 2009 73.59 74.01 73.27 73.36 32,336 -0.76(-1.02%)
Jun 04, 2009 74.60 74.72 73.79 74.12 20,943 -1.11(-1.48%)
Jun 03, 2009 75.00 75.31 74.71 75.23 14,105 +0.52(+0.69%)
Jun 02, 2009 74.49 74.73 74.13 74.72 46,580 +0.35(+0.47%)
Jun 01, 2009 75.10 75.56 74.02 74.37 17,977 -1.89(-2.48%)
May 29, 2009 75.15 76.28 75.06 76.26 92,913 +1.13(+1.50%)
May 28, 2009 75.11 75.16 74.32 75.13 41,764 +0.71(+0.96%)
May 27, 2009 75.68 75.68 74.42 74.42 23,545 -1.04(-1.38%)
May 26, 2009 76.68 76.68 75.46 75.46 56,237 -0.88(-1.15%)
May 22, 2009 76.50 76.67 76.21 76.34 60,027 -0.43(-0.57%)
May 21, 2009 78.60 78.60 76.73 76.77 36,151 -1.51(-1.93%)
May 20, 2009 77.56 78.29 77.56 78.29 12,092 +0.78(+1.01%)
May 19, 2009 77.64 77.79 77.24 77.50 21,099 -0.24(-0.31%)
May 18, 2009 78.65 78.65 77.56 77.75 22,435 -0.72(-0.91%)
May 15, 2009 78.36 78.50 78.03 78.46 56,471 +0.02(+0.03%)
May 14, 2009 78.40 78.59 78.24 78.44 39,305 -0.08(-0.10%)
May 13, 2009 78.32 78.63 78.19 78.52 27,716 +0.50(+0.64%)
May 12, 2009 77.75 78.05 77.56 78.02 13,009 +0.06(+0.07%)
May 11, 2009 77.61 77.96 77.34 77.96 10,824 +0.95(+1.24%)
May 08, 2009 77.09 77.27 76.78 77.01 26,067 +0.14(+0.18%)
May 07, 2009 77.27 77.62 76.22 76.87 26,858 -0.83(-1.06%)
May 06, 2009 77.64 78.29 77.61 77.70 28,988 -0.11(-0.14%)
May 05, 2009 77.89 78.15 77.61 77.80 69,338 -0.27(-0.34%)
May 04, 2009 77.96 78.09 77.60 78.07 50,775 +0.25(+0.32%)
May 01, 2009 77.56 77.88 77.39 77.82 25,397 -0.43(-0.56%)
Apr 30, 2009 78.39 78.50 78.02 78.25 19,112 -0.16(-0.21%)
Apr 29, 2009 78.99 79.39 78.24 78.41 29,505 -0.54(-0.68%)
Apr 28, 2009 80.08 80.08 78.77 78.95 19,236 -0.84(-1.05%)
Apr 27, 2009 79.70 79.79 79.06 79.79 18,989 +0.69(+0.88%)
Apr 24, 2009 79.39 79.51 79.04 79.09 29,306 -0.44(-0.56%)
Apr 23, 2009 79.60 79.83 79.22 79.53 16,446 +0.15(+0.19%)
Apr 22, 2009 79.83 80.07 79.28 79.39 20,684 -0.65(-0.81%)
Apr 21, 2009 80.98 81.01 79.93 80.04 16,690 -0.25(-0.31%)
Apr 20, 2009 80.24 80.58 80.12 80.28 40,272 +0.60(+0.75%)
Apr 17, 2009 80.29 80.30 79.61 79.69 30,784 -0.86(-1.06%)
Apr 16, 2009 80.66 80.84 80.34 80.54 17,669 -0.43(-0.53%)
Apr 15, 2009 81.15 81.23 80.49 80.97 21,651 +0.22(+0.27%)
Apr 14, 2009 80.42 81.06 80.32 80.75 15,812 +0.13(+0.17%)
Apr 13, 2009 80.55 80.72 80.30 80.62 14,598 +0.58(+0.72%)
Apr 09, 2009 80.12 80.24 79.69 80.05 15,364 -0.77(-0.95%)
Apr 08, 2009 80.47 80.94 80.45 80.82 10,279 +0.41(+0.51%)
Apr 07, 2009 80.38 80.56 79.93 80.41 57,491 +0.18(+0.23%)
Apr 06, 2009 80.55 80.68 80.00 80.23 14,331 -0.12(-0.14%)
Apr 03, 2009 81.68 81.68 80.28 80.34 14,477 -1.50(-1.84%)
Apr 02, 2009 82.33 82.33 81.61 81.85 40,221 -0.69(-0.83%)
Apr 01, 2009 82.49 82.53 81.89 82.53 26,746 +0.32(+0.39%)
Mar 31, 2009 82.11 82.42 81.85 82.21 15,665 +0.18(+0.21%)
Mar 30, 2009 82.36 82.51 81.62 82.04 48,975 +0.55(+0.67%)
Mar 26, 2009 80.99 81.72 80.67 81.49 32,786 +0.38(+0.47%)
Mar 25, 2009 81.45 81.45 80.93 81.11 19,635 -0.22(-0.28%)
Mar 24, 2009 80.90 81.93 80.64 81.34 25,815 -0.28(-0.34%)
Mar 23, 2009 81.60 81.81 81.50 81.62 16,056 -0.28(-0.34%)
Mar 20, 2009 82.60 82.63 81.87 81.90 35,643 -0.46(-0.56%)
Mar 19, 2009 82.94 82.94 82.09 82.36 102,487 +0.01(+0.02%)
Mar 18, 2009 79.18 83.29 78.90 82.35 38,196 +3.51(+4.46%)
Mar 17, 2009 79.30 79.81 78.77 78.83 42,347 -0.45(-0.57%)
Mar 16, 2009 79.08 79.30 78.93 79.28 31,612 -0.50(-0.63%)
Mar 13, 2009 79.90 80.39 79.47 79.79 0 +0.03(+0.04%)
Mar 12, 2009 79.57 80.15 79.42 79.76 59,060 +0.25(+0.32%)
Mar 11, 2009 78.69 79.52 78.25 79.51 24,761 +0.76(+0.96%)
Mar 10, 2009 79.15 79.15 78.70 78.75 21,635 -0.88(-1.10%)
Mar 09, 2009 80.05 80.05 79.14 79.62 15,661 -0.18(-0.23%)
Mar 06, 2009 79.75 80.60 79.60 79.81 0 -0.28(-0.35%)
Mar 05, 2009 79.72 80.49 79.09 80.08 55,524 +1.46(+1.86%)
Mar 04, 2009 78.35 78.63 78.06 78.63 27,623 -0.73(-0.91%)
Mar 02, 2009 78.97 79.45 78.64 79.35 31,855 +0.77(+0.98%)
Feb 27, 2009 79.27 79.27 78.43 78.58 0 -0.35(-0.44%)
Feb 26, 2009 79.14 79.15 78.79 78.93 12,141 -0.50(-0.64%)
Feb 25, 2009 80.35 80.44 79.25 79.44 66,986 -0.68(-0.85%)
Feb 24, 2009 80.82 81.03 80.12 80.12 36,246 -0.20(-0.24%)
Feb 23, 2009 79.88 80.35 79.61 80.31 77,820 +0.32(+0.39%)
Feb 20, 2009 80.54 80.76 79.90 80.00 36,841 +0.38(+0.48%)
Feb 19, 2009 79.46 80.07 79.12 79.62 21,926 -0.86(-1.07%)
Feb 18, 2009 81.31 81.31 80.40 80.48 21,144 -0.65(-0.80%)
Feb 17, 2009 80.63 81.15 80.56 81.13 169,136 +1.87(+2.35%)
Feb 13, 2009 80.02 80.02 78.91 79.26 137,272 -1.24(-1.54%)
Feb 12, 2009 80.73 80.81 80.04 80.50 18,313 -0.16(-0.20%)
Feb 11, 2009 80.13 80.80 80.13 80.66 11,422 +0.62(+0.77%)
Feb 10, 2009 79.80 80.25 79.17 80.05 21,635 +1.51(+1.92%)
Feb 09, 2009 78.73 78.81 78.09 78.54 15,120 +0.11(+0.14%)
Feb 06, 2009 79.14 79.14 78.43 78.43 41,634 -0.56(-0.71%)
Feb 05, 2009 79.04 79.67 78.94 78.99 11,626 +0.13(+0.17%)
Feb 04, 2009 78.85 79.26 78.57 78.85 28,073 -0.37(-0.47%)
Feb 03, 2009 80.02 80.02 79.04 79.22 20,893 -0.95(-1.19%)
Feb 02, 2009 79.58 80.23 79.09 80.18 45,398 +0.75(+0.94%)
Jan 30, 2009 80.00 80.00 79.19 79.43 0 +0.28(+0.35%)
Jan 29, 2009 80.38 80.52 79.05 79.15 39,445 -1.45(-1.79%)
Jan 28, 2009 81.72 81.72 80.37 80.60 31,041 -0.88(-1.09%)
Jan 27, 2009 80.47 81.51 80.47 81.48 14,229 +1.20(+1.49%)
Jan 26, 2009 80.42 80.66 80.02 80.28 33,937 -0.34(-0.43%)
Jan 23, 2009 80.63 80.74 80.08 80.63 135,017 +0.05(+0.06%)
Jan 22, 2009 81.39 81.76 80.40 80.58 34,734 -1.02(-1.25%)
Jan 21, 2009 82.63 82.70 81.57 81.59 92,833 -1.78(-2.14%)
Jan 20, 2009 82.57 83.52 82.20 83.38 19,399 -0.68(-0.81%)
Jan 16, 2009 83.22 84.17 83.11 84.06 16,920 -0.64(-0.76%)
Jan 15, 2009 84.81 85.10 84.41 84.70 14,420 +0.09(+0.11%)
Jan 14, 2009 84.53 84.95 84.43 84.61 25,401 +0.79(+0.94%)
Jan 13, 2009 83.71 83.83 83.33 83.82 18,444 +0.35(+0.42%)
Jan 12, 2009 82.37 83.70 82.37 83.47 57,437 +0.49(+0.59%)
Jan 09, 2009 82.63 83.38 82.53 82.98 14,066 +0.15(+0.18%)
Jan 08, 2009 82.34 82.86 82.31 82.84 9,010 +0.18(+0.22%)
Jan 07, 2009 82.49 82.72 82.02 82.65 21,223 +0.46(+0.56%)
Jan 06, 2009 82.01 82.77 81.49 82.19 38,210 -0.16(-0.20%)
Jan 05, 2009 83.29 83.52 81.52 82.35 67,915 -0.99(-1.19%)
Jan 02, 2009 85.79 85.79 83.20 83.34 0 -1.93(-2.26%)
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.