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 (%)
Jun 29, 2012 90.45 90.57 90.18 90.56 1,336,340 -0.21(-0.23%)
Jun 28, 2012 90.85 90.99 90.69 90.77 1,611,826 +0.04(+0.04%)
Jun 27, 2012 90.72 90.78 90.60 90.73 842,837 +0.09(+0.10%)
Jun 26, 2012 90.52 90.72 90.44 90.64 1,177,781 -0.06(-0.07%)
Jun 25, 2012 90.56 90.72 90.53 90.70 942,867 +0.42(+0.46%)
Jun 22, 2012 90.53 90.60 90.28 90.28 1,618,590 -0.44(-0.48%)
Jun 21, 2012 91.01 91.06 90.70 90.72 1,936,419 -0.39(-0.42%)
Jun 20, 2012 91.14 91.39 90.95 91.11 990,176 -0.12(-0.13%)
Jun 19, 2012 91.10 91.26 91.00 91.23 879,827 -0.10(-0.11%)
Jun 18, 2012 91.37 91.42 91.15 91.33 1,508,301 -0.05(-0.05%)
Jun 15, 2012 91.06 91.38 91.06 91.37 811,585 +0.57(+0.63%)
Jun 14, 2012 90.94 91.00 90.64 90.80 1,801,198 -0.12(-0.13%)
Jun 13, 2012 90.72 91.03 90.68 90.92 745,223 +0.20(+0.23%)
Jun 12, 2012 90.78 90.96 90.60 90.72 611,930 -0.20(-0.22%)
Jun 11, 2012 90.76 91.12 90.72 90.91 757,536 -0.01(-0.01%)
Jun 08, 2012 91.17 91.23 90.75 90.92 1,369,820 +0.07(+0.07%)
Jun 07, 2012 90.84 91.09 90.77 90.85 1,157,701 -0.02(-0.02%)
Jun 06, 2012 91.50 91.50 90.84 90.87 8,282,249 -0.43(-0.47%)
Jun 05, 2012 91.34 91.54 91.23 91.30 1,704,242 -0.08(-0.08%)
Jun 04, 2012 91.43 91.60 91.28 91.37 2,172,245 -0.17(-0.19%)
Jun 01, 2012 91.27 91.85 91.25 91.55 4,322,599 +0.38(+0.42%)
May 31, 2012 90.81 91.26 90.81 91.17 1,877,787 +0.44(+0.48%)
May 30, 2012 90.43 90.76 90.37 90.73 2,050,193 +0.53(+0.58%)
May 29, 2012 90.48 90.48 90.17 90.20 881,047 -0.26(-0.29%)
May 25, 2012 90.38 90.50 90.37 90.47 731,004 +0.08(+0.09%)
May 24, 2012 90.40 90.50 90.31 90.38 709,855 -0.12(-0.13%)
May 23, 2012 90.59 90.69 90.50 90.51 813,020 +0.01(+0.01%)
May 22, 2012 90.59 90.60 90.40 90.50 931,484 -0.20(-0.22%)
May 21, 2012 90.54 90.86 90.50 90.69 1,023,728 +0.13(+0.14%)
May 18, 2012 90.29 90.93 90.23 90.57 1,135,434 +0.21(+0.23%)
May 17, 2012 89.88 90.59 89.84 90.35 1,336,626 +0.29(+0.33%)
May 16, 2012 90.02 90.15 89.96 90.06 1,400,673 -0.18(-0.20%)
May 15, 2012 90.14 90.26 90.02 90.24 1,226,700 +0.11(+0.12%)
May 14, 2012 89.84 90.14 89.84 90.14 1,517,576 +0.42(+0.47%)
May 11, 2012 89.78 89.81 89.66 89.72 1,114,104 +0.04(+0.05%)
May 10, 2012 89.59 89.69 89.51 89.67 654,966 -0.02(-0.02%)
May 09, 2012 90.03 90.09 89.63 89.69 1,042,002 -0.11(-0.12%)
May 08, 2012 89.84 89.93 89.75 89.79 1,032,808 +0.17(+0.18%)
May 07, 2012 89.69 89.75 89.60 89.63 725,576 -0.01(-0.01%)
May 04, 2012 89.55 89.65 89.39 89.63 711,657 +0.19(+0.21%)
May 03, 2012 89.53 89.70 89.45 89.45 751,907 -0.11(-0.13%)
May 02, 2012 89.60 89.66 89.51 89.56 1,020,205 +0.10(+0.11%)
May 01, 2012 89.61 89.69 89.33 89.46 2,234,110 +0.03(+0.04%)
Apr 30, 2012 89.51 89.63 89.43 89.43 1,342,847 -0.10(-0.11%)
Apr 27, 2012 89.58 89.69 89.43 89.52 1,096,598 -0.09(-0.10%)
Apr 26, 2012 89.39 89.61 89.35 89.61 1,596,815 +0.34(+0.38%)
Apr 25, 2012 89.10 89.31 88.98 89.28 963,582 -0.04(-0.04%)
Apr 24, 2012 89.31 89.41 89.26 89.31 894,353 +0.02(+0.03%)
Apr 23, 2012 89.41 89.43 89.27 89.29 659,276 +0.10(+0.11%)
Apr 20, 2012 88.93 89.20 88.87 89.19 1,353,023 +0.22(+0.25%)
Apr 19, 2012 89.18 89.20 88.97 88.97 1,346,123 -0.21(-0.24%)
Apr 18, 2012 89.23 89.31 89.13 89.18 655,852 -0.13(-0.14%)
Apr 17, 2012 89.10 89.34 89.04 89.31 2,115,352 +0.19(+0.22%)
Apr 16, 2012 89.11 89.26 89.03 89.11 947,803 -0.05(-0.06%)
Apr 13, 2012 89.00 89.21 88.97 89.16 704,238 +0.37(+0.42%)
Apr 12, 2012 89.03 89.04 88.76 88.79 1,571,282 -0.16(-0.19%)
Apr 11, 2012 88.68 89.01 88.55 88.95 1,113,393 +0.14(+0.16%)
Apr 10, 2012 88.60 88.94 88.48 88.81 1,207,156 +0.51(+0.58%)
Apr 09, 2012 88.57 88.58 88.30 88.30 1,400,247 +0.40(+0.46%)
Apr 05, 2012 87.94 88.02 87.80 87.90 1,181,069 +0.23(+0.26%)
Apr 04, 2012 87.83 87.94 87.58 87.67 827,038 +0.02(+0.02%)
Apr 03, 2012 88.44 88.63 87.64 87.65 1,584,091 -0.65(-0.74%)
Apr 02, 2012 88.21 88.35 88.06 88.30 1,375,825 +0.44(+0.51%)
Mar 30, 2012 88.13 88.25 87.73 87.86 1,335,334 -0.29(-0.33%)
Mar 29, 2012 88.20 88.27 88.06 88.15 793,335 +0.15(+0.17%)
Mar 28, 2012 87.97 88.18 87.90 88.00 708,964 -0.11(-0.13%)
Mar 27, 2012 87.85 88.16 87.80 88.11 1,460,540 +0.31(+0.36%)
Mar 26, 2012 88.04 88.04 87.62 87.80 1,528,124 -0.25(-0.29%)
Mar 23, 2012 87.94 88.10 87.82 88.05 1,244,481 +0.28(+0.32%)
Mar 22, 2012 87.82 87.87 87.55 87.77 1,134,943 +0.09(+0.11%)
Mar 21, 2012 87.61 87.75 87.49 87.67 850,893 +0.17(+0.19%)
Mar 20, 2012 87.52 87.68 87.28 87.51 1,458,975 -0.09(-0.10%)
Mar 19, 2012 87.71 87.87 87.38 87.59 1,087,697 -0.23(-0.26%)
Mar 16, 2012 87.62 87.92 87.47 87.82 1,103,968 +0.05(+0.06%)
Mar 15, 2012 87.58 87.91 87.58 87.77 1,116,268 +0.12(+0.14%)
Mar 14, 2012 88.22 88.22 87.57 87.65 1,852,518 -0.82(-0.93%)
Mar 13, 2012 88.64 88.71 88.42 88.47 1,148,154 -0.22(-0.24%)
Mar 12, 2012 88.72 88.73 88.62 88.69 603,614 +0.11(+0.13%)
Mar 09, 2012 88.32 88.58 88.20 88.58 687,551 +0.16(+0.18%)
Mar 08, 2012 88.38 88.46 88.25 88.42 991,578 -0.04(-0.04%)
Mar 07, 2012 88.42 88.46 88.26 88.46 2,702,590 +0.19(+0.22%)
Mar 06, 2012 88.16 88.43 88.16 88.26 2,110,943 +0.25(+0.29%)
Mar 05, 2012 88.53 88.53 87.99 88.01 1,458,789 -0.40(-0.46%)
Mar 02, 2012 88.40 88.59 88.40 88.41 878,796 +0.01(+0.01%)
Mar 01, 2012 88.37 88.47 88.19 88.40 4,933,258 -0.22(-0.24%)
Feb 29, 2012 89.07 89.11 88.59 88.62 3,567,178 -0.40(-0.45%)
Feb 28, 2012 89.16 89.19 88.93 89.02 1,851,714 +0.01(+0.02%)
Feb 27, 2012 89.12 89.16 88.87 89.01 1,088,823 +0.14(+0.16%)
Feb 24, 2012 88.86 88.87 88.72 88.87 867,386 +0.02(+0.03%)
Feb 23, 2012 88.84 88.94 88.74 88.84 2,052,067 +0.03(+0.03%)
Feb 22, 2012 88.48 88.81 88.45 88.81 1,869,510 +0.50(+0.57%)
Feb 21, 2012 88.46 88.53 88.26 88.31 967,448 -0.05(-0.06%)
Feb 17, 2012 88.36 88.58 88.22 88.37 875,479 -0.21(-0.24%)
Feb 16, 2012 88.72 88.93 88.37 88.58 973,760 -0.22(-0.25%)
Feb 15, 2012 88.73 88.91 88.68 88.80 758,529 +0.16(+0.19%)
Feb 14, 2012 88.63 88.79 88.52 88.63 907,687 +0.00(+0.00%)
Feb 13, 2012 88.34 88.65 88.33 88.63 805,333 +0.18(+0.20%)
Feb 10, 2012 88.34 88.55 88.14 88.46 803,709 +0.41(+0.47%)
Feb 09, 2012 88.37 88.37 87.89 88.04 2,632,354 -0.34(-0.38%)
Feb 08, 2012 88.39 88.55 88.29 88.38 1,777,719 -0.02(-0.03%)
Feb 07, 2012 88.73 88.71 88.37 88.40 2,104,042 -0.33(-0.37%)
Feb 06, 2012 88.41 88.81 88.29 88.73 1,425,461 +0.40(+0.45%)
Feb 03, 2012 88.55 88.63 88.24 88.34 1,459,544 -0.75(-0.84%)
Feb 02, 2012 89.06 89.11 88.91 89.08 1,811,882 +0.00(+0.00%)
Feb 01, 2012 89.00 89.11 88.76 89.08 2,643,597 -0.05(-0.06%)
Jan 31, 2012 88.81 89.15 88.74 89.14 2,655,976 +0.43(+0.48%)
Jan 30, 2012 88.79 88.91 88.64 88.71 1,561,046 +0.29(+0.33%)
Jan 27, 2012 88.49 88.52 88.12 88.42 1,051,554 +0.19(+0.21%)
Jan 26, 2012 88.40 88.45 88.10 88.23 1,274,026 +0.40(+0.46%)
Jan 25, 2012 87.25 88.11 87.10 87.83 1,494,679 +0.67(+0.77%)
Jan 24, 2012 87.13 87.28 86.99 87.16 1,078,599 +0.01(+0.01%)
Jan 23, 2012 87.00 87.22 86.99 87.15 992,388 -0.18(-0.21%)
Jan 20, 2012 87.52 87.55 87.28 87.33 887,578 -0.18(-0.20%)
Jan 19, 2012 87.64 87.69 87.37 87.51 1,049,923 -0.32(-0.37%)
Jan 18, 2012 88.21 88.22 87.69 87.83 981,033 -0.07(-0.08%)
Jan 17, 2012 87.90 88.04 87.81 87.90 1,317,004 +0.09(+0.10%)
Jan 13, 2012 87.84 87.98 87.78 87.81 1,409,495 +0.25(+0.28%)
Jan 12, 2012 87.69 87.72 87.37 87.56 1,010,368 -0.13(-0.15%)
Jan 11, 2012 87.47 87.71 87.38 87.69 809,894 +0.22(+0.26%)
Jan 10, 2012 87.66 87.77 87.40 87.47 879,843 -0.27(-0.31%)
Jan 09, 2012 87.62 87.96 87.62 87.74 850,173 +0.09(+0.10%)
Jan 06, 2012 87.64 87.78 87.57 87.65 822,183 +0.29(+0.33%)
Jan 05, 2012 87.43 87.66 87.34 87.36 2,936,483 +0.16(+0.19%)
Jan 04, 2012 87.04 87.32 87.01 87.19 952,117 +0.05(+0.06%)
Dec 30, 2011 87.17 87.32 87.10 87.14 1,015,531 -0.03(-0.03%)
Dec 29, 2011 87.25 87.30 87.11 87.17 811,081 -0.07(-0.09%)
Dec 28, 2011 87.07 87.39 87.07 87.25 816,347 +0.22(+0.26%)
Dec 27, 2011 87.44 87.60 86.90 87.02 769,017 -0.24(-0.27%)
Dec 23, 2011 87.13 87.34 86.97 87.26 904,336 -0.15(-0.17%)
Dec 21, 2011 87.78 87.93 87.41 87.41 800,934 -0.34(-0.39%)
Dec 20, 2011 87.43 87.78 87.43 87.75 850,964 +0.05(+0.06%)
Dec 19, 2011 87.31 87.80 87.25 87.70 735,564 +0.35(+0.40%)
Dec 16, 2011 87.15 87.51 87.15 87.35 1,427,979 +0.19(+0.22%)
Dec 15, 2011 87.26 87.51 87.09 87.16 865,041 -0.22(-0.25%)
Dec 14, 2011 87.26 87.51 87.22 87.37 1,044,668 +0.17(+0.20%)
Dec 13, 2011 86.84 87.45 86.83 87.20 640,628 +0.24(+0.27%)
Dec 12, 2011 86.89 87.16 86.80 86.96 1,292,842 +0.40(+0.47%)
Dec 09, 2011 86.90 87.04 86.56 86.56 1,076,072 -0.46(-0.53%)
Dec 08, 2011 87.13 87.28 86.85 87.02 680,131 +0.04(+0.04%)
Dec 07, 2011 87.16 87.20 86.95 86.98 817,341 -0.15(-0.17%)
Dec 06, 2011 87.10 87.34 87.01 87.13 918,839 -0.22(-0.25%)
Dec 05, 2011 87.18 87.40 86.81 87.35 1,307,812 -0.01(-0.02%)
Dec 02, 2011 86.72 87.37 86.72 87.37 1,872,413 +0.40(+0.46%)
Dec 01, 2011 87.01 87.04 86.76 86.97 3,430,101 -0.03(-0.03%)
Nov 30, 2011 87.25 87.39 86.98 87.00 1,166,083 -0.25(-0.29%)
Nov 29, 2011 87.19 87.48 87.01 87.25 1,506,868 -0.02(-0.03%)
Nov 28, 2011 86.81 87.33 86.80 87.27 791,278 +0.28(+0.33%)
Nov 25, 2011 87.10 87.13 86.99 86.99 566,052 -0.28(-0.32%)
Nov 23, 2011 86.85 87.34 86.81 87.27 1,039,805 +0.37(+0.42%)
Nov 22, 2011 86.55 86.90 86.53 86.90 748,646 +0.27(+0.31%)
Nov 21, 2011 86.89 87.12 86.57 86.63 881,309 -0.16(-0.18%)
Nov 18, 2011 86.91 86.94 86.67 86.79 886,490 +0.02(+0.03%)
Nov 17, 2011 86.46 86.83 86.38 86.77 964,861 -0.01(-0.01%)
Nov 16, 2011 86.96 86.97 86.72 86.78 879,242 -0.25(-0.28%)
Nov 15, 2011 87.39 87.44 86.76 87.02 1,094,859 -0.34(-0.38%)
Nov 14, 2011 87.41 87.48 87.25 87.36 692,944 +0.12(+0.14%)
Nov 11, 2011 87.39 87.39 87.07 87.24 748,503 -0.27(-0.31%)
Nov 10, 2011 87.26 87.53 87.10 87.51 1,154,816 +0.17(+0.20%)
Nov 09, 2011 87.86 87.97 87.33 87.33 1,046,123 -0.01(-0.02%)
Nov 08, 2011 87.84 87.97 87.33 87.35 3,282,907 -0.58(-0.66%)
Nov 07, 2011 87.65 88.17 87.59 87.93 832,071 +0.44(+0.50%)
Nov 04, 2011 87.22 87.76 87.17 87.49 1,171,488 +0.47(+0.54%)
Nov 03, 2011 87.39 87.53 87.02 87.02 1,075,912 -0.61(-0.70%)
Nov 02, 2011 87.19 87.71 87.04 87.63 1,614,697 +0.03(+0.03%)
Nov 01, 2011 87.12 87.60 86.97 87.60 2,502,908 +1.06(+1.22%)
Oct 31, 2011 86.23 86.59 86.20 86.54 1,313,134 +0.77(+0.89%)
Oct 28, 2011 85.76 85.81 85.41 85.78 914,045 +0.30(+0.35%)
Oct 27, 2011 85.58 85.96 85.25 85.48 1,184,917 -0.49(-0.57%)
Oct 26, 2011 85.91 86.18 85.80 85.97 957,147 -0.07(-0.09%)
Oct 25, 2011 85.18 86.06 85.18 86.05 1,189,460 +0.77(+0.90%)
Oct 24, 2011 85.19 85.36 85.16 85.28 856,736 +0.25(+0.30%)
Oct 21, 2011 85.12 85.44 85.03 85.03 707,233 -0.09(-0.10%)
Oct 20, 2011 84.99 85.39 84.84 85.12 807,248 +0.01(+0.02%)
Oct 19, 2011 84.97 85.30 84.83 85.10 707,511 -0.13(-0.16%)
Oct 18, 2011 85.02 85.24 84.83 85.24 873,375 +0.41(+0.48%)
Oct 17, 2011 84.56 84.94 84.56 84.83 734,329 +0.32(+0.38%)
Oct 14, 2011 84.32 84.63 84.26 84.51 963,663 -0.13(-0.15%)
Oct 13, 2011 84.72 84.92 84.49 84.63 819,194 +0.05(+0.06%)
Oct 12, 2011 84.72 84.82 84.32 84.58 1,516,419 -0.36(-0.42%)
Oct 11, 2011 85.04 85.27 84.84 84.94 1,006,952 +0.20(+0.24%)
Oct 10, 2011 85.28 85.31 84.52 84.74 886,372 -0.59(-0.69%)
Oct 07, 2011 85.39 85.65 85.19 85.33 1,314,750 -0.29(-0.34%)
Oct 06, 2011 85.62 85.70 85.55 85.62 2,035,206 -0.01(-0.01%)
Oct 05, 2011 85.85 85.94 85.29 85.62 855,050 -0.06(-0.07%)
Oct 04, 2011 85.81 86.05 85.50 85.68 2,247,904 +0.06(+0.07%)
Oct 03, 2011 85.20 85.76 85.06 85.62 3,581,909 +0.83(+0.98%)
Sep 30, 2011 85.24 85.32 84.79 84.79 1,274,620 -0.16(-0.18%)
Sep 29, 2011 85.20 85.35 84.86 84.94 3,936,055 -0.27(-0.31%)
Sep 28, 2011 85.00 85.36 84.94 85.21 1,065,760 -0.04(-0.04%)
Sep 27, 2011 84.82 85.25 84.71 85.25 6,494,447 +0.16(+0.18%)
Sep 26, 2011 85.35 85.52 84.99 85.09 1,082,379 -0.41(-0.48%)
Sep 23, 2011 85.83 85.96 85.22 85.50 1,726,466 -0.50(-0.58%)
Sep 22, 2011 86.33 86.53 85.91 86.00 1,350,339 -0.20(-0.23%)
Sep 21, 2011 86.05 86.51 85.86 86.20 982,538 +0.15(+0.17%)
Sep 20, 2011 85.72 86.05 85.63 86.05 731,055 +0.37(+0.43%)
Sep 19, 2011 86.01 86.05 85.65 85.68 680,665 +0.22(+0.25%)
Sep 16, 2011 85.31 85.70 85.29 85.46 1,279,250 +0.03(+0.03%)
Sep 15, 2011 85.45 85.63 85.35 85.43 715,178 -0.17(-0.20%)
Sep 14, 2011 85.51 85.71 85.40 85.60 948,810 -0.10(-0.12%)
Sep 13, 2011 86.05 86.10 85.69 85.71 805,165 -0.37(-0.43%)
Sep 12, 2011 86.33 86.44 86.07 86.08 934,209 -0.30(-0.34%)
Sep 09, 2011 86.21 86.53 86.15 86.38 1,560,007 +0.10(+0.12%)
Sep 08, 2011 85.85 86.31 85.72 86.27 823,109 +0.51(+0.60%)
Sep 07, 2011 85.86 86.00 85.56 85.76 910,056 -0.23(-0.27%)
Sep 06, 2011 86.72 86.84 85.86 85.99 1,496,613 -0.51(-0.59%)
Sep 02, 2011 86.33 86.57 86.09 86.50 1,358,147 +0.93(+1.09%)
Sep 01, 2011 85.00 85.86 84.82 85.57 3,485,280 +0.77(+0.91%)
Aug 31, 2011 85.34 85.34 84.77 84.80 2,526,416 -0.39(-0.45%)
Aug 30, 2011 85.07 85.30 85.05 85.18 1,700,459 +0.50(+0.59%)
Aug 29, 2011 84.77 84.82 84.60 84.68 1,044,785 -0.50(-0.59%)
Aug 26, 2011 85.34 85.62 84.89 85.19 2,244,845 +0.25(+0.30%)
Aug 25, 2011 84.58 85.09 84.51 84.94 1,701,660 +0.66(+0.78%)
Aug 24, 2011 85.40 85.40 84.26 84.28 2,373,428 -1.26(-1.47%)
Aug 23, 2011 85.99 86.11 85.33 85.54 1,736,206 -0.53(-0.62%)
Aug 22, 2011 86.02 86.32 85.96 86.07 1,863,672 -0.02(-0.03%)
Aug 19, 2011 85.83 86.40 85.80 86.09 2,413,555 +0.29(+0.34%)
Aug 18, 2011 86.80 87.33 85.69 85.80 1,848,660 -0.66(-0.77%)
Aug 17, 2011 86.03 86.46 85.89 86.46 1,350,836 +0.45(+0.52%)
Aug 16, 2011 85.70 86.15 85.69 86.02 1,502,297 +0.19(+0.22%)
Aug 15, 2011 86.21 86.29 85.72 85.83 1,681,535 -0.44(-0.51%)
Aug 12, 2011 86.12 86.45 86.02 86.26 1,832,617 +0.49(+0.57%)
Aug 11, 2011 87.01 87.08 85.19 85.78 3,254,556 -1.82(-2.08%)
Aug 10, 2011 86.75 87.97 86.69 87.60 2,880,003 +1.59(+1.85%)
Aug 09, 2011 85.20 86.91 85.22 86.01 3,602,537 +0.71(+0.83%)
Aug 08, 2011 84.51 85.39 84.41 85.30 4,080,588 +1.02(+1.21%)
Aug 05, 2011 84.74 85.32 84.28 84.28 2,590,526 -0.97(-1.14%)
Aug 04, 2011 84.64 85.30 84.29 85.26 1,960,349 +0.74(+0.88%)
Aug 03, 2011 85.09 85.40 84.43 84.51 1,935,564 -0.53(-0.62%)
Aug 02, 2011 84.79 85.13 84.48 85.04 1,499,678 +0.56(+0.66%)
Aug 01, 2011 84.29 84.75 84.14 84.48 1,969,782 +0.23(+0.27%)
Jul 29, 2011 83.60 84.39 83.50 84.25 1,783,342 +0.97(+1.16%)
Jul 28, 2011 83.09 83.29 82.98 83.29 1,693,982 +0.34(+0.41%)
Jul 27, 2011 82.70 82.98 82.70 82.95 1,650,147 +0.15(+0.19%)
Jul 26, 2011 82.84 82.98 82.76 82.79 1,135,814 +0.03(+0.04%)
Jul 25, 2011 82.28 82.89 82.23 82.76 2,975,171 +0.09(+0.11%)
Jul 22, 2011 82.55 82.76 82.55 82.67 587,188 +0.27(+0.33%)
Jul 21, 2011 82.34 82.48 82.23 82.40 1,033,244 -0.17(-0.21%)
Jul 20, 2011 82.78 82.81 81.87 82.57 1,100,047 -0.47(-0.57%)
Jul 19, 2011 82.74 83.09 82.70 83.04 929,250 +0.41(+0.50%)
Jul 18, 2011 82.62 82.65 82.43 82.63 1,501,654 +0.07(+0.09%)
Jul 15, 2011 82.22 82.64 82.11 82.56 1,266,729 +0.26(+0.31%)
Jul 14, 2011 82.50 82.61 82.23 82.30 952,140 -0.49(-0.60%)
Jul 13, 2011 82.60 82.84 82.31 82.79 1,895,789 +0.16(+0.19%)
Jul 12, 2011 82.50 82.64 82.29 82.64 964,343 +0.33(+0.40%)
Jul 11, 2011 82.09 82.41 81.97 82.31 1,219,509 +0.46(+0.56%)
Jul 08, 2011 81.84 81.95 81.75 81.85 1,966,623 +0.37(+0.45%)
Jul 07, 2011 81.40 81.53 81.27 81.48 736,281 -0.03(-0.04%)
Jul 06, 2011 81.49 81.58 81.37 81.51 1,214,532 +0.24(+0.29%)
Jul 05, 2011 81.19 81.43 81.17 81.27 812,910 +0.09(+0.11%)
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.