Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

90.87 -0.27 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 78.73 78.88 78.63 78.78 148,780 +0.12(+0.16%)
Nov 26, 2014 78.68 78.66 78.66 78.66 142,910 +0.05(+0.06%)
Nov 25, 2014 78.46 78.61 78.46 78.61 192,888 +0.21(+0.27%)
Nov 24, 2014 78.42 78.43 78.35 78.39 197,328 +0.01(+0.01%)
Nov 21, 2014 78.28 78.38 78.23 78.38 233,435 +0.22(+0.28%)
Nov 20, 2014 78.35 78.35 78.12 78.16 299,564 +0.02(+0.03%)
Nov 19, 2014 78.05 78.22 78.03 78.14 425,166 -0.04(-0.05%)
Nov 18, 2014 78.15 78.23 78.07 78.18 79,021 +0.06(+0.07%)
Nov 17, 2014 78.23 78.31 78.08 78.13 236,507 -0.04(-0.05%)
Nov 14, 2014 78.08 78.19 78.01 78.16 254,162 +0.11(+0.14%)
Nov 13, 2014 78.03 78.13 78.00 78.05 160,066 +0.06(+0.07%)
Nov 12, 2014 78.09 78.13 77.96 78.00 229,264 +0.05(+0.06%)
Nov 11, 2014 78.02 78.07 77.90 77.95 141,482 -0.07(-0.09%)
Nov 10, 2014 78.24 78.24 77.98 78.02 111,178 -0.22(-0.28%)
Nov 07, 2014 78.02 78.25 77.98 78.24 246,501 +0.36(+0.46%)
Nov 06, 2014 77.95 78.02 77.84 77.88 295,501 -0.11(-0.15%)
Nov 05, 2014 77.99 78.05 77.93 78.00 173,817 +0.02(+0.03%)
Nov 04, 2014 78.03 78.08 77.93 77.98 360,082 +0.00(+0.00%)
Nov 03, 2014 77.98 77.98 77.84 77.98 362,257 +0.05(+0.06%)
Oct 31, 2014 77.98 78.11 77.91 77.93 711,343 -0.01(-0.01%)
Oct 30, 2014 77.88 78.03 77.81 77.93 631,724 +0.16(+0.21%)
Oct 29, 2014 78.00 78.03 77.70 77.77 673,287 -0.23(-0.29%)
Oct 28, 2014 78.07 78.09 77.98 78.00 387,013 -0.13(-0.16%)
Oct 27, 2014 78.06 78.13 78.03 78.13 405,804 +0.09(+0.12%)
Oct 24, 2014 77.97 78.06 77.96 78.03 453,568 +0.07(+0.09%)
Oct 23, 2014 77.90 78.01 77.86 77.96 407,677 -0.03(-0.04%)
Oct 22, 2014 78.00 78.03 77.95 77.99 596,987 +0.02(+0.03%)
Oct 21, 2014 78.09 78.09 77.94 77.97 1,186,535 -0.13(-0.16%)
Oct 20, 2014 78.15 78.18 78.04 78.10 427,873 -0.01(-0.01%)
Oct 17, 2014 78.13 78.18 78.05 78.10 643,674 -0.12(-0.16%)
Oct 16, 2014 78.23 78.37 78.10 78.23 813,051 -0.01(-0.01%)
Oct 15, 2014 78.70 78.81 78.23 78.23 593,039 +0.01(+0.02%)
Oct 14, 2014 78.23 78.30 78.16 78.22 1,476,579 +0.04(+0.05%)
Oct 13, 2014 78.05 78.31 77.95 78.18 462,741 +0.13(+0.16%)
Oct 10, 2014 77.95 78.05 77.95 78.05 531,133 +0.11(+0.14%)
Oct 09, 2014 77.94 78.02 77.85 77.94 950,751 -0.04(-0.05%)
Oct 08, 2014 77.92 78.03 77.74 77.98 1,553,641 +0.04(+0.05%)
Oct 07, 2014 77.80 77.98 77.80 77.95 886,054 +0.18(+0.23%)
Oct 06, 2014 77.62 77.80 77.61 77.77 1,115,011 +0.36(+0.46%)
Oct 03, 2014 77.48 77.54 77.36 77.41 1,576,383 -0.25(-0.32%)
Oct 02, 2014 77.70 77.77 77.57 77.66 1,940,222 -0.04(-0.06%)
Oct 01, 2014 77.36 77.70 77.34 77.70 1,874,850 +0.26(+0.34%)
Sep 30, 2014 77.26 77.44 77.26 77.44 2,661,475 +0.09(+0.12%)
Sep 29, 2014 77.37 77.43 77.35 77.35 2,584,214 +0.11(+0.15%)
Sep 26, 2014 77.33 77.45 77.21 77.24 7,087,877 -0.25(-0.32%)
Sep 25, 2014 77.37 77.54 77.37 77.49 510,733 +0.10(+0.13%)
Sep 24, 2014 77.54 77.56 77.36 77.39 528,582 -0.21(-0.27%)
Sep 23, 2014 77.54 77.59 77.41 77.59 335,896 +0.06(+0.08%)
Sep 22, 2014 77.44 77.54 77.39 77.53 232,842 +0.14(+0.17%)
Sep 19, 2014 77.29 77.39 77.21 77.39 124,223 +0.22(+0.29%)
Sep 18, 2014 77.19 77.24 77.11 77.17 229,262 -0.03(-0.04%)
Sep 17, 2014 77.30 77.34 77.17 77.20 390,308 -0.06(-0.07%)
Sep 16, 2014 77.30 77.30 77.15 77.26 256,174 +0.01(+0.01%)
Sep 15, 2014 77.39 77.41 77.19 77.25 221,456 +0.06(+0.08%)
Sep 12, 2014 77.28 77.28 77.16 77.19 173,796 -0.22(-0.28%)
Sep 11, 2014 77.46 77.49 77.36 77.41 123,372 +0.11(+0.14%)
Sep 10, 2014 77.53 77.53 77.30 77.30 266,076 -0.26(-0.33%)
Sep 09, 2014 77.59 77.62 77.50 77.56 251,596 -0.01(-0.01%)
Sep 08, 2014 77.79 77.79 77.56 77.56 260,476 -0.08(-0.10%)
Sep 05, 2014 77.78 77.78 77.60 77.64 235,428 +0.03(+0.04%)
Sep 04, 2014 77.69 77.76 77.61 77.61 562,474 -0.07(-0.09%)
Sep 03, 2014 77.65 77.77 77.65 77.69 198,759 -0.03(-0.04%)
Sep 02, 2014 77.78 77.79 77.69 77.71 152,365 -0.20(-0.26%)
Aug 29, 2014 77.84 77.91 77.91 77.91 310,370 +0.01(+0.01%)
Aug 28, 2014 77.82 77.91 77.74 77.91 189,613 +0.10(+0.13%)
Aug 27, 2014 77.79 77.83 77.69 77.81 381,604 +0.13(+0.17%)
Aug 26, 2014 77.70 77.70 77.61 77.67 249,745 +0.06(+0.08%)
Aug 25, 2014 77.58 77.67 77.53 77.61 385,920 +0.11(+0.14%)
Aug 22, 2014 77.56 77.61 77.46 77.50 164,081 -0.01(-0.01%)
Aug 21, 2014 77.45 77.59 77.45 77.51 298,189 +0.03(+0.04%)
Aug 20, 2014 77.58 77.61 77.43 77.48 217,490 -0.04(-0.05%)
Aug 19, 2014 77.68 77.68 77.49 77.52 589,933 -0.04(-0.05%)
Aug 18, 2014 77.60 77.62 77.54 77.55 166,642 -0.09(-0.12%)
Aug 15, 2014 77.59 77.83 77.59 77.64 522,771 +0.09(+0.12%)
Aug 14, 2014 77.47 77.55 77.47 77.55 324,894 +0.12(+0.16%)
Aug 13, 2014 77.33 77.42 77.26 77.43 421,013 +0.16(+0.21%)
Aug 12, 2014 77.29 77.38 77.23 77.27 199,797 +0.02(+0.03%)
Aug 11, 2014 77.33 77.37 77.24 77.25 348,355 -0.01(-0.02%)
Aug 08, 2014 77.29 77.37 77.20 77.26 403,812 -0.10(-0.13%)
Aug 07, 2014 77.23 77.36 77.13 77.36 248,718 +0.17(+0.22%)
Aug 06, 2014 77.23 77.28 77.16 77.19 533,593 +0.04(+0.05%)
Aug 05, 2014 77.15 77.25 77.08 77.15 317,239 +0.00(+0.00%)
Aug 04, 2014 77.28 77.34 77.15 77.15 270,400 -0.19(-0.25%)
Aug 01, 2014 77.08 77.35 76.98 77.35 686,345 +0.26(+0.34%)
Jul 31, 2014 77.03 77.13 76.90 77.08 399,446 +0.04(+0.06%)
Jul 30, 2014 77.18 77.22 77.04 77.04 300,461 -0.23(-0.30%)
Jul 29, 2014 77.30 77.35 77.23 77.27 436,891 -0.06(-0.07%)
Jul 28, 2014 77.26 77.34 77.24 77.33 240,803 +0.08(+0.11%)
Jul 25, 2014 77.22 77.33 77.18 77.25 206,619 +0.11(+0.15%)
Jul 24, 2014 77.19 77.21 77.13 77.13 98,099 -0.14(-0.18%)
Jul 23, 2014 77.27 77.31 77.25 77.27 225,754 +0.05(+0.06%)
Jul 22, 2014 77.22 77.27 77.16 77.22 184,583 +0.07(+0.09%)
Jul 21, 2014 77.13 77.25 77.09 77.15 240,916 +0.06(+0.08%)
Jul 18, 2014 77.18 77.18 77.03 77.09 184,058 -0.18(-0.24%)
Jul 17, 2014 77.15 77.27 77.07 77.27 196,294 +0.23(+0.30%)
Jul 16, 2014 77.00 77.09 76.96 77.04 135,112 +0.03(+0.03%)
Jul 15, 2014 77.02 77.10 76.96 77.01 133,682 +0.01(+0.01%)
Jul 14, 2014 77.02 77.05 76.95 77.01 156,759 -0.01(-0.02%)
Jul 11, 2014 76.97 77.09 76.96 77.02 255,212 -0.01(-0.02%)
Jul 10, 2014 77.19 77.19 77.03 77.03 424,999 +0.01(+0.01%)
Jul 09, 2014 76.93 77.06 76.84 77.03 201,304 +0.02(+0.03%)
Jul 08, 2014 76.95 77.03 76.92 77.01 174,855 +0.09(+0.12%)
Jul 07, 2014 76.80 76.91 76.80 76.91 143,358 +0.09(+0.12%)
Jul 03, 2014 76.70 76.82 76.82 76.82 206,178 +0.00(+0.00%)
Jul 02, 2014 76.89 76.91 76.78 76.82 470,043 -0.20(-0.26%)
Jul 01, 2014 77.06 77.12 76.96 77.02 282,769 -0.11(-0.15%)
Jun 30, 2014 77.15 77.18 77.08 77.13 348,761 +0.00(+0.00%)
Jun 27, 2014 77.10 77.15 77.08 77.13 266,831 +0.04(+0.06%)
Jun 26, 2014 77.03 77.09 76.96 77.09 285,260 +0.08(+0.11%)
Jun 25, 2014 76.98 77.06 76.96 77.01 223,645 +0.04(+0.06%)
Jun 24, 2014 76.90 77.00 76.83 76.96 239,289 +0.24(+0.31%)
Jun 23, 2014 76.86 76.87 76.71 76.72 240,752 -0.27(-0.35%)
Jun 20, 2014 76.87 76.99 76.76 76.99 210,154 +0.15(+0.19%)
Jun 19, 2014 76.86 77.02 76.74 76.84 213,017 -0.01(-0.01%)
Jun 18, 2014 76.74 76.87 76.72 76.85 240,929 +0.12(+0.16%)
Jun 17, 2014 76.79 76.79 76.69 76.73 222,067 -0.12(-0.16%)
Jun 16, 2014 76.83 76.86 76.75 76.85 184,672 -0.02(-0.03%)
Jun 13, 2014 76.72 76.91 76.67 76.87 361,194 -0.06(-0.07%)
Jun 12, 2014 76.84 76.96 76.74 76.93 183,923 +0.18(+0.23%)
Jun 11, 2014 76.80 76.83 76.70 76.75 223,308 -0.00(-0.00%)
Jun 10, 2014 76.78 76.79 76.67 76.75 179,809 +0.00(+0.00%)
Jun 06, 2014 76.72 76.88 76.64 76.75 230,691 +0.02(+0.03%)
Jun 05, 2014 76.52 76.77 76.52 76.73 242,868 +0.23(+0.30%)
Jun 04, 2014 76.60 76.62 76.50 76.50 267,060 -0.11(-0.15%)
Jun 03, 2014 76.72 76.81 76.59 76.62 303,208 -0.21(-0.27%)
Jun 02, 2014 76.93 76.93 76.77 76.82 397,878 -0.18(-0.24%)
May 30, 2014 76.94 77.01 76.83 77.01 368,686 +0.14(+0.18%)
May 29, 2014 77.06 77.06 76.86 76.86 235,715 -0.07(-0.09%)
May 28, 2014 76.82 76.97 76.82 76.93 197,677 +0.23(+0.30%)
May 27, 2014 76.70 76.77 76.59 76.71 251,758 +0.04(+0.06%)
May 23, 2014 76.63 76.67 76.67 76.67 567,192 +0.18(+0.24%)
May 22, 2014 76.47 76.56 76.44 76.48 295,637 -0.00(-0.00%)
May 21, 2014 76.50 76.52 76.39 76.49 156,604 -0.04(-0.05%)
May 20, 2014 76.51 76.59 76.43 76.52 222,103 -0.01(-0.01%)
May 19, 2014 76.66 76.70 76.52 76.53 256,877 -0.08(-0.10%)
May 16, 2014 76.58 76.67 76.53 76.61 256,730 -0.11(-0.14%)
May 15, 2014 76.64 76.77 76.62 76.72 334,079 +0.11(+0.15%)
May 14, 2014 76.48 76.62 76.45 76.60 442,333 +0.15(+0.19%)
May 13, 2014 76.31 76.48 76.28 76.45 422,397 +0.19(+0.24%)
May 12, 2014 76.35 76.40 76.23 76.27 421,107 -0.10(-0.13%)
May 09, 2014 76.38 76.38 76.26 76.37 327,079 -0.01(-0.02%)
May 08, 2014 76.24 76.40 76.21 76.38 686,041 +0.21(+0.28%)
May 07, 2014 76.11 76.28 76.10 76.17 386,359 +0.01(+0.02%)
May 06, 2014 76.19 76.19 76.09 76.16 172,484 -0.02(-0.03%)
May 05, 2014 76.21 76.24 76.09 76.18 450,335 +0.04(+0.05%)
May 02, 2014 75.95 76.16 75.90 76.14 161,030 +0.01(+0.02%)
May 01, 2014 75.90 76.13 75.87 76.13 366,605 +0.26(+0.34%)
Apr 30, 2014 75.86 75.95 75.81 75.87 436,908 +0.02(+0.03%)
Apr 29, 2014 75.75 75.85 75.73 75.85 233,701 +0.06(+0.07%)
Apr 28, 2014 75.77 75.85 75.68 75.79 298,955 -0.06(-0.08%)
Apr 25, 2014 75.85 75.94 75.82 75.85 146,137 +0.06(+0.07%)
Apr 24, 2014 75.75 75.81 75.70 75.80 223,992 +0.02(+0.03%)
Apr 23, 2014 75.78 75.84 75.74 75.78 212,145 +0.11(+0.14%)
Apr 22, 2014 75.71 75.73 75.63 75.67 208,219 -0.08(-0.10%)
Apr 21, 2014 75.71 75.78 75.65 75.75 235,943 +0.21(+0.28%)
Apr 17, 2014 75.80 75.53 75.53 75.53 261,086 -0.26(-0.35%)
Apr 16, 2014 75.80 75.85 75.72 75.80 296,956 -0.08(-0.11%)
Apr 15, 2014 75.81 75.90 75.71 75.88 351,231 +0.16(+0.21%)
Apr 14, 2014 75.78 75.83 75.70 75.73 258,357 -0.18(-0.23%)
Apr 11, 2014 75.78 75.90 75.71 75.90 173,801 +0.22(+0.29%)
Apr 10, 2014 75.61 75.80 75.56 75.68 396,840 +0.07(+0.09%)
Apr 09, 2014 75.51 75.67 75.44 75.61 346,247 +0.02(+0.03%)
Apr 08, 2014 75.55 75.62 75.51 75.59 331,631 -0.00(-0.00%)
Apr 07, 2014 75.54 75.63 75.52 75.59 828,001 +0.13(+0.17%)
Apr 04, 2014 75.41 75.56 75.41 75.46 384,983 +0.17(+0.23%)
Apr 03, 2014 75.25 75.36 75.21 75.29 343,737 +0.02(+0.03%)
Apr 02, 2014 75.21 75.27 75.17 75.27 518,812 -0.08(-0.11%)
Apr 01, 2014 75.32 75.39 75.29 75.36 481,412 -0.01(-0.02%)
Mar 31, 2014 75.34 75.39 75.22 75.37 402,208 +0.07(+0.09%)
Mar 28, 2014 75.35 75.40 75.25 75.30 252,867 -0.05(-0.07%)
Mar 27, 2014 75.25 75.47 75.25 75.35 255,621 -0.05(-0.07%)
Mar 26, 2014 75.27 75.41 75.22 75.40 414,283 +0.14(+0.19%)
Mar 25, 2014 75.20 75.31 75.19 75.26 450,771 +0.02(+0.03%)
Mar 24, 2014 75.13 75.27 75.13 75.24 427,456 +0.11(+0.15%)
Mar 21, 2014 75.10 75.26 75.10 75.13 462,403 +0.03(+0.04%)
Mar 20, 2014 75.02 75.20 75.02 75.10 529,956 -0.04(-0.06%)
Mar 19, 2014 75.44 75.61 75.08 75.14 320,690 -0.35(-0.46%)
Mar 18, 2014 75.44 75.56 75.42 75.49 454,426 -0.01(-0.02%)
Mar 17, 2014 75.51 75.58 75.47 75.50 220,920 -0.05(-0.07%)
Mar 14, 2014 75.60 75.66 75.46 75.55 310,558 -0.06(-0.08%)
Mar 13, 2014 75.37 75.61 75.27 75.61 260,190 +0.21(+0.28%)
Mar 12, 2014 75.31 75.44 75.29 75.40 330,473 +0.14(+0.19%)
Mar 11, 2014 75.22 75.29 75.17 75.26 198,730 -0.07(-0.09%)
Mar 10, 2014 75.39 75.39 75.24 75.33 480,911 +0.19(+0.25%)
Mar 07, 2014 75.15 75.28 75.12 75.14 627,968 -0.10(-0.13%)
Mar 06, 2014 75.19 75.27 75.13 75.24 323,139 +0.01(+0.01%)
Mar 05, 2014 75.22 75.36 75.18 75.23 288,212 +0.10(+0.13%)
Mar 04, 2014 75.25 75.28 75.13 75.13 266,716 -0.31(-0.41%)
Mar 03, 2014 75.34 75.46 75.32 75.44 310,966 +0.22(+0.29%)
Feb 28, 2014 75.33 75.38 75.22 75.22 392,376 -0.25(-0.33%)
Feb 27, 2014 75.38 75.48 75.30 75.47 297,249 +0.12(+0.16%)
Feb 26, 2014 75.22 75.39 75.22 75.35 399,837 +0.10(+0.14%)
Feb 25, 2014 75.20 75.35 75.17 75.25 335,491 +0.17(+0.23%)
Feb 24, 2014 75.15 75.16 75.05 75.08 905,231 -0.08(-0.11%)
Feb 21, 2014 75.01 75.22 75.01 75.16 310,402 +0.13(+0.17%)
Feb 20, 2014 75.05 75.13 75.01 75.03 243,223 -0.09(-0.12%)
Feb 19, 2014 75.33 75.34 75.12 75.13 387,903 -0.14(-0.19%)
Feb 18, 2014 75.19 75.32 75.12 75.27 402,857 +0.10(+0.13%)
Feb 14, 2014 75.16 75.17 75.17 75.17 304,957 -0.06(-0.08%)
Feb 13, 2014 75.15 75.27 75.09 75.22 169,840 +0.21(+0.27%)
Feb 12, 2014 75.14 75.18 74.98 75.02 378,653 -0.14(-0.19%)
Feb 11, 2014 75.26 75.26 75.11 75.16 432,695 -0.25(-0.33%)
Feb 10, 2014 75.27 75.41 75.19 75.41 298,032 +0.29(+0.39%)
Feb 07, 2014 75.05 75.28 75.03 75.12 293,124 +0.01(+0.02%)
Feb 06, 2014 75.01 75.10 74.92 75.10 327,225 +0.08(+0.10%)
Feb 05, 2014 75.15 75.18 75.02 75.03 282,984 -0.12(-0.16%)
Feb 04, 2014 75.05 75.16 75.01 75.15 327,512 -0.16(-0.22%)
Feb 03, 2014 75.03 75.31 74.96 75.31 572,816 +0.28(+0.37%)
Jan 31, 2014 75.08 75.13 74.94 75.03 916,681 +0.07(+0.09%)
Jan 30, 2014 74.96 75.01 74.88 74.96 1,056,138 -0.01(-0.02%)
Jan 29, 2014 74.89 75.08 74.84 74.98 397,564 +0.18(+0.25%)
Jan 28, 2014 74.67 74.82 74.67 74.79 641,748 +0.13(+0.18%)
Jan 27, 2014 74.77 74.89 74.64 74.66 355,890 -0.09(-0.12%)
Jan 24, 2014 74.73 74.90 74.72 74.75 639,529 -0.01(-0.01%)
Jan 23, 2014 74.63 74.81 74.60 74.76 491,166 +0.27(+0.37%)
Jan 22, 2014 74.51 74.65 74.48 74.48 681,976 -0.21(-0.28%)
Jan 21, 2014 74.52 74.74 74.52 74.69 597,338 -0.07(-0.09%)
Jan 17, 2014 74.57 74.76 74.76 74.76 819,184 +0.21(+0.28%)
Jan 16, 2014 74.58 74.65 74.46 74.55 504,915 +0.28(+0.38%)
Jan 15, 2014 74.44 74.48 74.26 74.26 588,749 -0.18(-0.24%)
Jan 14, 2014 74.53 74.58 74.36 74.44 404,485 -0.25(-0.34%)
Jan 13, 2014 74.52 74.71 74.43 74.69 597,476 +0.13(+0.18%)
Jan 10, 2014 74.30 74.58 74.30 74.56 493,059 +0.58(+0.78%)
Jan 09, 2014 74.03 74.10 73.91 73.98 360,478 +0.06(+0.09%)
Jan 08, 2014 73.99 74.09 73.89 73.92 525,406 -0.15(-0.20%)
Jan 07, 2014 74.06 74.11 74.00 74.07 421,537 +0.07(+0.10%)
Jan 06, 2014 73.95 74.04 73.94 74.00 470,730 +0.05(+0.07%)
Jan 03, 2014 73.83 74.02 73.83 73.95 410,797 +0.00(+0.00%)
Jan 02, 2014 73.86 73.99 73.86 73.95 549,792 +0.07(+0.10%)
Dec 31, 2013 73.76 73.88 73.88 73.88 643,949 -0.01(-0.02%)
Dec 30, 2013 73.80 73.89 73.77 73.89 721,093 +0.23(+0.31%)
Dec 27, 2013 73.62 73.79 73.62 73.67 563,370 +0.05(+0.07%)
Dec 26, 2013 73.63 73.68 73.59 73.62 750,458 -0.05(-0.07%)
Dec 24, 2013 73.69 73.75 73.64 73.67 258,312 -0.18(-0.25%)
Dec 23, 2013 73.86 73.98 73.83 73.85 571,756 -0.06(-0.08%)
Dec 20, 2013 73.91 73.99 73.78 73.90 558,328 +0.09(+0.12%)
Dec 19, 2013 73.73 73.92 73.73 73.81 404,230 -0.25(-0.34%)
Dec 18, 2013 74.02 74.28 74.02 74.07 512,205 -0.08(-0.10%)
Dec 17, 2013 73.91 74.17 73.91 74.14 322,245 +0.12(+0.16%)
Dec 16, 2013 74.12 74.25 74.01 74.02 876,783 +0.08(+0.11%)
Dec 13, 2013 73.98 74.02 73.91 73.94 547,990 +0.02(+0.03%)
Dec 12, 2013 74.07 74.07 73.91 73.92 608,057 -0.16(-0.21%)
Dec 11, 2013 74.33 74.33 74.07 74.07 433,174 -0.18(-0.24%)
Dec 10, 2013 74.34 74.34 74.17 74.25 609,799 +0.15(+0.21%)
Dec 09, 2013 74.06 74.15 74.01 74.10 560,837 +0.06(+0.09%)
Dec 06, 2013 73.89 74.06 73.89 74.03 539,445 +0.15(+0.20%)
Dec 05, 2013 73.95 74.04 73.84 73.89 1,059,687 -0.13(-0.18%)
Dec 04, 2013 74.19 74.19 73.96 74.02 1,028,509 -0.22(-0.30%)
Dec 03, 2013 74.29 74.41 74.23 74.25 557,132 +0.03(+0.04%)
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.