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

TIPS Bond Ishares ETF (NY: TIP )

106.05 -0.88 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2008 69.07 69.38 68.55 69.22 989,150 +0.21(+0.30%)
Dec 30, 2008 70.03 70.21 68.51 69.01 1,126,986 -1.02(-1.45%)
Dec 29, 2008 70.33 70.38 69.93 70.03 1,150,031 -0.23(-0.33%)
Dec 26, 2008 70.26 70.44 70.12 70.26 417,598 +0.16(+0.23%)
Dec 24, 2008 70.03 70.66 70.01 70.10 709,481 +0.01(+0.02%)
Dec 23, 2008 69.95 70.58 69.64 70.08 944,721 -0.17(-0.25%)
Dec 22, 2008 69.98 70.53 69.98 70.26 783,426 +0.50(+0.72%)
Dec 19, 2008 70.88 70.95 69.57 69.75 976,826 -1.21(-1.71%)
Dec 18, 2008 70.66 71.28 70.45 70.97 1,106,792 +0.39(+0.55%)
Dec 17, 2008 69.73 70.62 69.55 70.58 1,415,173 +1.33(+1.91%)
Dec 16, 2008 66.96 69.31 66.96 69.25 1,329,481 +2.16(+3.21%)
Dec 15, 2008 67.21 67.54 66.96 67.10 767,720 -0.29(-0.43%)
Dec 12, 2008 67.42 67.54 66.67 67.38 883,617 -0.27(-0.40%)
Dec 11, 2008 67.41 67.68 66.93 67.66 985,124 +0.74(+1.10%)
Dec 10, 2008 67.01 67.26 66.61 66.92 806,620 -0.44(-0.65%)
Dec 09, 2008 66.99 67.50 66.83 67.36 1,145,540 +0.40(+0.59%)
Dec 08, 2008 67.63 67.72 66.96 66.96 946,505 -0.87(-1.29%)
Dec 05, 2008 68.30 68.35 67.22 67.83 1,034,085 -0.47(-0.69%)
Dec 04, 2008 67.72 68.30 67.59 68.30 869,792 +0.54(+0.79%)
Dec 03, 2008 67.42 67.83 66.61 67.77 950,426 +0.89(+1.32%)
Dec 02, 2008 66.46 67.11 65.93 66.88 1,105,828 +0.59(+0.88%)
Dec 01, 2008 65.38 66.32 65.13 66.29 868,665 +1.30(+2.01%)
Nov 28, 2008 64.81 65.21 64.35 64.99 506,397 +0.20(+0.31%)
Nov 26, 2008 64.75 64.83 64.43 64.79 1,018,145 +0.35(+0.54%)
Nov 25, 2008 63.90 64.50 63.64 64.44 1,108,399 +1.16(+1.83%)
Nov 24, 2008 64.52 64.54 63.23 63.28 1,442,264 -1.26(-1.95%)
Nov 21, 2008 64.77 64.92 64.13 64.54 1,490,317 -0.66(-1.02%)
Nov 20, 2008 65.89 66.42 64.90 65.20 1,285,412 -0.80(-1.20%)
Nov 19, 2008 66.26 66.53 65.74 66.00 964,352 -0.01(-0.02%)
Nov 18, 2008 66.37 66.71 66.01 66.01 748,106 -0.68(-1.01%)
Nov 17, 2008 66.45 67.02 66.26 66.69 862,490 +0.06(+0.09%)
Nov 14, 2008 65.95 66.68 65.95 66.62 908,435 +0.67(+1.02%)
Nov 13, 2008 66.36 66.40 65.74 65.95 1,400,046 -0.41(-0.62%)
Nov 12, 2008 66.26 66.78 66.25 66.36 740,740 +0.10(+0.16%)
Nov 11, 2008 66.19 66.94 66.13 66.26 565,314 +0.15(+0.23%)
Nov 10, 2008 65.91 66.27 65.58 66.11 750,409 +0.23(+0.35%)
Nov 07, 2008 66.11 66.11 65.74 65.88 825,944 -0.29(-0.43%)
Nov 06, 2008 66.19 66.58 66.06 66.16 774,675 -0.28(-0.42%)
Nov 05, 2008 66.06 66.54 65.98 66.44 1,267,225 +0.47(+0.71%)
Nov 04, 2008 65.39 66.06 65.00 65.97 1,287,735 +1.00(+1.55%)
Nov 03, 2008 64.73 65.07 64.43 64.97 1,753,877 +0.54(+0.84%)
Oct 31, 2008 65.42 65.42 64.20 64.43 2,016,588 -0.36(-0.55%)
Oct 30, 2008 65.38 65.67 64.78 64.78 1,621,043 -0.36(-0.56%)
Oct 29, 2008 65.35 65.76 64.89 65.14 1,414,977 +0.43(+0.66%)
Oct 28, 2008 65.33 65.39 64.72 64.72 1,072,597 -0.39(-0.60%)
Oct 27, 2008 65.64 65.79 65.07 65.11 1,224,105 -0.70(-1.06%)
Oct 24, 2008 67.42 67.54 65.60 65.81 1,160,719 -1.61(-2.39%)
Oct 23, 2008 68.44 68.44 67.38 67.42 882,037 -0.69(-1.01%)
Oct 22, 2008 67.76 68.63 67.55 68.11 2,086,255 +0.50(+0.74%)
Oct 21, 2008 68.11 68.21 67.61 67.61 998,061 +0.10(+0.16%)
Oct 20, 2008 66.95 67.78 66.62 67.50 1,004,556 +0.91(+1.37%)
Oct 17, 2008 66.55 66.85 66.10 66.59 848,514 -0.27(-0.41%)
Oct 16, 2008 67.26 67.38 66.60 66.86 852,015 -0.43(-0.64%)
Oct 15, 2008 66.94 67.56 66.65 67.29 879,821 +0.23(+0.34%)
Oct 14, 2008 66.25 67.15 65.65 67.06 1,141,342 +1.50(+2.29%)
Oct 13, 2008 66.26 66.53 63.72 65.56 1,477,183 -0.96(-1.45%)
Oct 10, 2008 66.25 66.71 58.69 66.53 2,625,902 -1.37(-2.01%)
Oct 09, 2008 68.10 68.30 67.45 67.89 1,387,667 -0.41(-0.60%)
Oct 08, 2008 69.91 70.10 67.10 68.30 2,802,442 -2.08(-2.95%)
Oct 07, 2008 70.48 70.65 70.10 70.38 1,176,244 -0.61(-0.85%)
Oct 06, 2008 70.93 71.56 70.77 70.99 1,240,709 -0.06(-0.08%)
Oct 03, 2008 71.00 71.25 70.54 71.04 538,702 +0.17(+0.24%)
Oct 02, 2008 71.27 71.27 70.83 70.88 659,106 -0.15(-0.21%)
Oct 01, 2008 70.79 71.09 70.29 71.02 798,614 +0.37(+0.52%)
Sep 30, 2008 72.12 72.36 70.61 70.65 1,357,564 -1.23(-1.72%)
Sep 29, 2008 71.75 73.10 71.50 71.89 872,710 +0.29(+0.40%)
Sep 26, 2008 71.77 71.87 71.50 71.60 0 -0.15(-0.21%)
Sep 25, 2008 71.84 72.02 71.49 71.76 1,012,517 -0.03(-0.04%)
Sep 24, 2008 72.39 72.54 71.70 71.78 1,102,204 -0.36(-0.49%)
Sep 23, 2008 72.89 72.89 71.77 72.14 1,169,383 -0.75(-1.02%)
Sep 22, 2008 73.39 73.39 72.29 72.89 1,481,025 +0.25(+0.35%)
Sep 19, 2008 71.97 72.83 71.32 72.64 0 +0.37(+0.51%)
Sep 18, 2008 73.13 73.19 72.01 72.27 1,183,388 -0.97(-1.32%)
Sep 17, 2008 73.44 73.69 72.90 73.23 1,606,875 +0.27(+0.36%)
Sep 16, 2008 74.16 74.34 72.89 72.97 1,220,658 -0.73(-0.99%)
Sep 15, 2008 73.59 73.83 73.28 73.70 1,330,647 +0.43(+0.59%)
Sep 12, 2008 73.78 73.86 73.14 73.27 753,094 -0.52(-0.71%)
Sep 11, 2008 73.99 74.09 73.69 73.79 823,224 +0.06(+0.08%)
Sep 10, 2008 73.49 73.82 73.34 73.74 815,236 -0.03(-0.05%)
Sep 09, 2008 73.44 73.81 73.26 73.77 731,025 +0.13(+0.17%)
Sep 08, 2008 73.40 73.65 73.14 73.65 428,530 +0.29(+0.39%)
Sep 05, 2008 73.56 73.66 73.20 73.36 0 +0.02(+0.03%)
Sep 04, 2008 73.56 73.59 73.27 73.34 637,619 -0.11(-0.15%)
Sep 03, 2008 73.39 73.49 73.25 73.45 694,289 -0.13(-0.17%)
Sep 02, 2008 73.33 73.58 72.81 73.58 643,830 -0.61(-0.82%)
Aug 29, 2008 74.35 74.43 74.09 74.18 438,688 -0.22(-0.29%)
Aug 28, 2008 74.52 74.52 74.25 74.40 685,332 -0.23(-0.31%)
Aug 27, 2008 74.28 74.64 74.18 74.63 456,547 +0.20(+0.26%)
Aug 26, 2008 74.36 74.43 74.25 74.43 713,666 +0.03(+0.04%)
Aug 25, 2008 74.59 74.59 74.35 74.41 495,616 +0.28(+0.38%)
Aug 22, 2008 74.39 74.39 74.03 74.13 695,417 -0.29(-0.38%)
Aug 21, 2008 74.63 74.63 74.18 74.41 604,158 +0.13(+0.17%)
Aug 20, 2008 74.24 74.44 74.16 74.29 666,062 +0.31(+0.41%)
Aug 19, 2008 74.20 74.21 73.92 73.98 739,406 -0.08(-0.10%)
Aug 18, 2008 73.97 74.14 73.95 74.06 554,561 +0.07(+0.09%)
Aug 15, 2008 74.03 74.07 73.90 73.99 0 +0.18(+0.25%)
Aug 14, 2008 73.86 73.93 73.70 73.81 493,629 +0.38(+0.51%)
Aug 13, 2008 73.65 73.78 73.35 73.43 523,225 -0.01(-0.01%)
Aug 12, 2008 73.33 73.58 73.33 73.44 574,958 +0.34(+0.47%)
Aug 11, 2008 73.71 73.71 72.89 73.10 861,964 -0.66(-0.90%)
Aug 08, 2008 73.93 74.00 73.51 73.76 603,421 -0.10(-0.13%)
Aug 07, 2008 73.47 73.92 73.35 73.86 484,086 +0.75(+1.03%)
Aug 06, 2008 73.22 73.22 72.72 73.10 885,416 -0.19(-0.26%)
Aug 05, 2008 73.72 73.72 73.23 73.29 837,902 -0.40(-0.54%)
Aug 04, 2008 73.77 73.99 73.65 73.69 583,749 -0.21(-0.28%)
Aug 01, 2008 73.51 73.93 73.38 73.90 1,284,443 -0.36(-0.49%)
Jul 31, 2008 74.34 74.45 74.17 74.26 846,450 +0.31(+0.41%)
Jul 30, 2008 73.60 74.12 73.41 73.95 643,556 +0.31(+0.42%)
Jul 29, 2008 73.65 74.04 73.58 73.65 611,563 -0.50(-0.68%)
Jul 28, 2008 74.11 74.32 73.93 74.15 947,821 +0.63(+0.85%)
Jul 25, 2008 73.91 73.95 73.52 73.52 630,566 -0.51(-0.69%)
Jul 24, 2008 73.62 74.10 73.59 74.03 749,570 +0.52(+0.71%)
Jul 23, 2008 73.79 73.86 73.35 73.51 967,647 -0.50(-0.68%)
Jul 22, 2008 74.36 74.40 73.86 74.01 639,468 -0.36(-0.48%)
Jul 21, 2008 74.39 74.42 74.07 74.36 520,019 +0.01(+0.02%)
Jul 18, 2008 74.80 74.89 74.29 74.35 713,410 -0.34(-0.46%)
Jul 17, 2008 75.23 75.31 74.56 74.69 851,136 -0.49(-0.65%)
Jul 16, 2008 75.69 75.72 75.14 75.18 997,988 -0.38(-0.51%)
Jul 15, 2008 75.80 76.14 75.54 75.56 924,511 -0.05(-0.06%)
Jul 14, 2008 75.38 75.68 75.15 75.61 782,874 +0.56(+0.74%)
Jul 11, 2008 75.95 75.98 74.97 75.06 669,908 -0.68(-0.90%)
Jul 10, 2008 75.65 75.75 75.34 75.74 521,415 -0.01(-0.01%)
Jul 09, 2008 75.45 75.75 75.25 75.75 1,041,393 +0.44(+0.58%)
Jul 08, 2008 75.04 75.36 74.80 75.31 908,025 -0.06(-0.07%)
Jul 07, 2008 75.40 75.67 75.01 75.36 826,683 -0.03(-0.05%)
Jul 04, 2008 75.26 75.43 74.98 75.40 615,215 +0.00(+0.00%)
Jul 03, 2008 75.26 75.43 74.98 75.40 615,215 +0.20(+0.26%)
Jul 02, 2008 75.02 75.23 74.80 75.20 556,503 +0.47(+0.63%)
Jul 01, 2008 75.22 75.22 74.65 74.73 972,027 -0.49(-0.65%)
Jun 30, 2008 75.28 75.47 75.08 75.22 1,059,989 +0.07(+0.09%)
Jun 27, 2008 75.20 75.38 74.94 75.15 1,526,969 +0.36(+0.48%)
Jun 26, 2008 74.53 74.91 74.34 74.80 703,485 +0.64(+0.87%)
Jun 25, 2008 74.20 74.20 73.67 74.16 678,862 +0.06(+0.08%)
Jun 24, 2008 73.90 74.18 73.79 74.10 507,532 +0.45(+0.61%)
Jun 23, 2008 73.74 73.88 73.54 73.65 382,667 +0.00(+0.00%)
Jun 20, 2008 73.86 73.93 73.56 73.65 475,594 +0.24(+0.32%)
Jun 19, 2008 73.65 73.83 73.37 73.42 380,277 -0.46(-0.62%)
Jun 18, 2008 73.58 73.89 73.49 73.88 555,696 +0.40(+0.54%)
Jun 17, 2008 73.42 73.58 73.31 73.48 525,304 +0.21(+0.29%)
Jun 16, 2008 73.28 73.46 73.05 73.27 1,268,190 +0.18(+0.25%)
Jun 13, 2008 73.23 73.58 73.00 73.09 544,281 -0.01(-0.01%)
Jun 12, 2008 73.37 73.40 73.05 73.10 665,038 -0.69(-0.94%)
Jun 11, 2008 73.83 74.12 73.62 73.79 483,163 +0.14(+0.19%)
Jun 10, 2008 73.83 74.06 73.51 73.65 691,675 -0.40(-0.54%)
Jun 09, 2008 74.12 74.39 73.93 74.04 463,188 -0.39(-0.52%)
Jun 06, 2008 73.94 74.49 73.81 74.43 843,698 +0.90(+1.22%)
Jun 05, 2008 73.58 73.76 73.45 73.53 786,641 -0.23(-0.31%)
Jun 04, 2008 74.35 74.35 73.63 73.76 522,253 -0.38(-0.52%)
Jun 03, 2008 74.00 74.41 73.81 74.15 570,887 +0.00(+0.00%)
Jun 02, 2008 73.95 74.28 73.79 74.15 660,441 -0.33(-0.44%)
May 30, 2008 74.51 74.54 74.35 74.48 1,376,525 +0.29(+0.39%)
May 29, 2008 74.31 74.31 73.83 74.18 639,088 -0.29(-0.38%)
May 28, 2008 74.72 74.74 74.36 74.47 705,669 -0.68(-0.90%)
May 27, 2008 75.43 75.43 75.02 75.15 758,337 -0.52(-0.69%)
May 26, 2008 75.70 75.75 75.49 75.67 0 +0.00(+0.00%)
May 23, 2008 75.70 75.75 75.49 75.67 586,394 +0.29(+0.39%)
May 22, 2008 75.71 75.71 75.11 75.38 591,845 -0.53(-0.70%)
May 21, 2008 75.62 76.07 75.58 75.91 647,462 +0.08(+0.11%)
May 20, 2008 75.69 75.86 75.56 75.82 837,254 +0.45(+0.60%)
May 19, 2008 75.31 75.45 75.03 75.37 418,290 +0.24(+0.32%)
May 16, 2008 74.98 75.59 74.98 75.13 1,077,294 +0.00(+0.00%)
May 15, 2008 74.69 75.13 74.64 75.13 410,601 +0.54(+0.72%)
May 14, 2008 74.85 74.90 74.39 74.59 491,347 +0.07(+0.09%)
May 13, 2008 74.77 74.81 74.47 74.53 552,659 -0.57(-0.75%)
May 12, 2008 75.24 75.47 75.08 75.09 779,844 -0.12(-0.16%)
May 09, 2008 75.38 75.40 75.08 75.21 736,388 +0.20(+0.27%)
May 08, 2008 74.62 75.01 74.53 75.01 551,553 +0.55(+0.74%)
May 07, 2008 74.18 74.48 74.05 74.46 644,878 +0.18(+0.25%)
May 06, 2008 74.55 74.65 74.18 74.27 430,253 -0.06(-0.08%)
May 05, 2008 74.31 74.46 74.07 74.33 601,843 +0.17(+0.24%)
May 02, 2008 74.11 74.40 74.03 74.16 881,313 -0.19(-0.25%)
May 01, 2008 74.71 74.72 74.21 74.34 1,050,963 -0.36(-0.49%)
Apr 30, 2008 74.47 74.72 74.11 74.71 506,641 +0.35(+0.47%)
Apr 29, 2008 74.46 74.60 74.30 74.36 525,334 +0.01(+0.01%)
Apr 28, 2008 74.20 74.43 74.11 74.35 558,460 +0.13(+0.17%)
Apr 25, 2008 74.25 74.39 74.11 74.23 665,889 -0.10(-0.14%)
Apr 24, 2008 74.54 74.61 74.16 74.33 635,976 -0.70(-0.93%)
Apr 23, 2008 75.12 75.15 74.80 75.03 465,928 -0.21(-0.28%)
Apr 22, 2008 74.98 75.29 74.91 75.24 1,010,576 +0.19(+0.25%)
Apr 21, 2008 74.87 75.15 74.78 75.05 829,107 +0.03(+0.04%)
Apr 18, 2008 74.64 75.07 74.41 75.02 932,160 -0.07(-0.09%)
Apr 17, 2008 75.41 75.42 74.95 75.09 615,569 -0.31(-0.42%)
Apr 16, 2008 75.79 75.88 75.15 75.40 824,608 -0.47(-0.62%)
Apr 15, 2008 76.03 76.19 75.84 75.87 489,691 -0.28(-0.37%)
Apr 14, 2008 76.31 76.43 76.11 76.15 687,325 -0.24(-0.31%)
Apr 11, 2008 76.27 76.46 76.19 76.39 1,191,660 +0.56(+0.75%)
Apr 10, 2008 76.16 76.32 75.66 75.82 1,080,015 -0.33(-0.43%)
Apr 09, 2008 75.76 76.26 75.68 76.15 755,450 +0.50(+0.66%)
Apr 08, 2008 76.05 76.05 75.59 75.65 459,404 -0.13(-0.17%)
Apr 07, 2008 75.75 75.83 75.42 75.78 410,190 -0.17(-0.23%)
Apr 04, 2008 75.83 76.02 75.77 75.95 560,713 +0.43(+0.57%)
Apr 03, 2008 75.76 75.76 75.38 75.52 413,311 -0.03(-0.04%)
Apr 02, 2008 75.54 75.76 75.42 75.55 606,084 +0.00(+0.00%)
Apr 01, 2008 75.97 75.97 75.39 75.55 995,305 -1.10(-1.44%)
Mar 31, 2008 76.65 76.72 76.48 76.65 1,858,638 +0.18(+0.24%)
Mar 28, 2008 76.17 76.49 75.96 76.47 306,739 +0.57(+0.74%)
Mar 27, 2008 75.75 76.13 75.71 75.91 644,375 +0.15(+0.20%)
Mar 26, 2008 75.68 75.82 75.47 75.75 964,116 +0.22(+0.30%)
Mar 25, 2008 75.66 75.89 75.46 75.53 538,619 -0.13(-0.17%)
Mar 24, 2008 76.51 76.51 75.55 75.66 1,152,596 -1.36(-1.77%)
Mar 21, 2008 76.74 77.16 76.69 77.02 696,632 +0.00(+0.00%)
Mar 20, 2008 76.74 77.16 76.69 77.02 696,632 +0.17(+0.22%)
Mar 19, 2008 76.25 76.94 76.12 76.85 1,037,549 +0.32(+0.42%)
Mar 18, 2008 76.76 77.24 76.49 76.53 948,691 -0.08(-0.11%)
Mar 17, 2008 77.43 77.50 76.53 76.61 1,130,555 -0.83(-1.07%)
Mar 14, 2008 77.27 78.04 76.97 77.44 953,034 +0.17(+0.22%)
Mar 13, 2008 78.19 78.19 77.09 77.27 1,274,217 -0.50(-0.65%)
Mar 12, 2008 77.20 77.81 77.03 77.77 930,110 +0.74(+0.96%)
Mar 11, 2008 77.42 77.46 76.85 77.03 1,224,563 -0.75(-0.97%)
Mar 10, 2008 77.46 77.98 77.36 77.78 1,034,273 +0.58(+0.75%)
Mar 07, 2008 77.49 77.53 76.78 77.20 879,948 +0.29(+0.37%)
Mar 06, 2008 76.88 77.12 76.70 76.92 629,373 +0.41(+0.54%)
Mar 05, 2008 76.99 76.99 76.32 76.51 645,996 -0.05(-0.06%)
Mar 04, 2008 76.79 77.05 76.42 76.55 1,941,221 -0.17(-0.23%)
Mar 03, 2008 76.85 76.90 76.48 76.73 1,982,721 -0.39(-0.51%)
Feb 29, 2008 76.71 77.13 76.60 77.12 1,032,627 +0.80(+1.05%)
Feb 28, 2008 76.11 76.35 75.87 76.32 753,804 +1.00(+1.32%)
Feb 27, 2008 75.47 75.52 74.94 75.32 818,368 +0.13(+0.17%)
Feb 26, 2008 75.01 75.25 74.87 75.19 865,478 +0.50(+0.66%)
Feb 25, 2008 75.06 75.21 74.70 74.70 602,939 -0.38(-0.50%)
Feb 22, 2008 75.26 75.49 75.01 75.08 1,267,135 -0.21(-0.28%)
Feb 21, 2008 75.13 75.38 74.92 75.29 795,371 +0.47(+0.63%)
Feb 20, 2008 74.66 74.91 74.57 74.81 1,393,939 +0.24(+0.33%)
Feb 19, 2008 74.84 74.99 74.43 74.57 725,330 -0.43(-0.57%)
Feb 18, 2008 74.96 75.10 74.81 75.00 0 +0.00(+0.00%)
Feb 15, 2008 74.96 75.10 74.81 75.00 403,331 +0.38(+0.50%)
Feb 14, 2008 74.93 74.97 74.41 74.62 593,544 -0.50(-0.67%)
Feb 13, 2008 75.56 75.70 75.07 75.12 875,721 -0.69(-0.91%)
Feb 12, 2008 75.63 75.85 75.45 75.82 545,324 -0.14(-0.18%)
Feb 11, 2008 75.93 76.14 75.81 75.95 458,637 +0.20(+0.26%)
Feb 08, 2008 75.42 75.80 75.34 75.76 440,014 +0.75(+1.00%)
Feb 07, 2008 75.84 75.89 74.87 75.01 864,539 -0.91(-1.19%)
Feb 06, 2008 75.84 75.96 75.63 75.91 743,981 -0.09(-0.12%)
Feb 05, 2008 76.08 76.18 75.79 76.00 2,291,147 +0.36(+0.48%)
Feb 04, 2008 75.70 75.78 75.55 75.64 780,705 -0.44(-0.58%)
Feb 01, 2008 76.31 76.37 75.95 76.08 550,708 -0.35(-0.46%)
Jan 31, 2008 76.48 76.61 76.30 76.43 1,046,149 +0.37(+0.49%)
Jan 30, 2008 75.96 76.72 75.68 76.06 789,328 +0.01(+0.02%)
Jan 29, 2008 76.00 76.09 75.72 76.05 462,483 -0.03(-0.04%)
Jan 28, 2008 76.01 76.24 75.87 76.07 629,475 -0.09(-0.12%)
Jan 25, 2008 75.36 76.16 75.33 76.16 485,136 +0.61(+0.81%)
Jan 24, 2008 75.91 75.93 75.42 75.55 513,553 -0.52(-0.68%)
Jan 23, 2008 77.09 77.12 75.89 76.07 952,293 -0.18(-0.24%)
Jan 22, 2008 76.25 76.26 75.68 76.25 901,590 +0.57(+0.76%)
Jan 21, 2008 75.53 75.70 74.98 75.68 0 +0.00(+0.00%)
Jan 18, 2008 75.53 75.70 74.98 75.68 729,489 +0.07(+0.09%)
Jan 17, 2008 75.10 75.68 75.03 75.61 593,222 +0.54(+0.72%)
Jan 16, 2008 75.55 75.55 74.98 75.06 635,865 -0.45(-0.59%)
Jan 15, 2008 75.36 75.51 75.19 75.51 416,705 +0.38(+0.51%)
Jan 14, 2008 74.83 75.13 74.77 75.12 573,662 +0.31(+0.42%)
Jan 11, 2008 74.41 74.87 74.38 74.81 540,597 +0.55(+0.74%)
Jan 10, 2008 74.59 74.65 74.16 74.26 380,558 -0.33(-0.45%)
Jan 09, 2008 74.68 74.87 74.57 74.59 417,261 -0.06(-0.07%)
Jan 08, 2008 74.57 74.73 74.31 74.65 514,119 +0.06(+0.07%)
Jan 07, 2008 74.64 74.64 74.41 74.59 621,365 -0.01(-0.02%)
Jan 04, 2008 74.79 74.79 74.50 74.61 494,330 -0.02(-0.03%)
Jan 03, 2008 74.25 74.63 74.12 74.63 388,792 +0.25(+0.34%)
Jan 02, 2008 73.95 74.43 73.72 74.38 544,017 +0.59(+0.79%)
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.