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

JNK (NY: JNK )

93.73 -0.00 (-0.01%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jul 1, 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 (%)
Nov 30, 2012 60.04 60.22 60.01 60.22 2,605,339 +0.18(+0.30%)
Nov 29, 2012 59.98 60.09 59.91 60.04 1,895,324 +0.22(+0.37%)
Nov 28, 2012 59.76 59.94 59.62 59.82 2,769,277 +0.04(+0.07%)
Nov 27, 2012 59.69 59.84 59.66 59.78 2,826,312 +0.18(+0.30%)
Nov 26, 2012 59.64 59.70 59.49 59.60 2,534,719 -0.12(-0.20%)
Nov 23, 2012 59.61 59.76 59.51 59.72 1,690,334 +0.25(+0.42%)
Nov 21, 2012 59.48 59.55 59.44 59.47 2,798,415 -0.01(-0.02%)
Nov 20, 2012 59.45 59.52 59.32 59.48 3,724,898 +0.07(+0.12%)
Nov 19, 2012 59.21 59.48 59.15 59.41 7,808,953 +0.40(+0.68%)
Nov 16, 2012 58.92 59.11 58.78 59.00 3,851,359 +0.06(+0.10%)
Nov 15, 2012 58.90 59.00 58.57 58.95 4,777,498 +0.06(+0.10%)
Nov 14, 2012 59.32 59.32 58.83 58.89 5,220,137 -0.16(-0.28%)
Nov 13, 2012 59.12 59.27 59.02 59.05 4,078,685 -0.18(-0.30%)
Nov 12, 2012 59.45 59.52 59.21 59.23 2,741,608 -0.06(-0.10%)
Nov 09, 2012 59.21 59.44 59.17 59.29 5,845,379 -0.00(-0.01%)
Nov 08, 2012 59.57 59.66 59.29 59.29 5,439,004 -0.19(-0.32%)
Nov 07, 2012 59.75 59.75 59.45 59.48 3,007,407 -0.28(-0.47%)
Nov 06, 2012 59.77 59.91 59.72 59.76 1,656,766 +0.06(+0.10%)
Nov 05, 2012 59.73 59.82 59.64 59.70 1,897,942 -0.01(-0.02%)
Nov 02, 2012 59.93 59.98 59.70 59.72 2,712,974 -0.07(-0.12%)
Nov 01, 2012 59.58 59.79 59.55 59.79 2,779,254 +0.23(+0.39%)
Oct 31, 2012 59.53 59.62 59.46 59.56 3,594,953 +0.09(+0.15%)
Oct 26, 2012 59.64 59.47 59.47 59.47 2,499,630 -0.09(-0.15%)
Oct 25, 2012 59.65 59.77 59.55 59.56 2,544,024 +0.07(+0.12%)
Oct 24, 2012 59.71 59.74 59.44 59.49 3,600,191 -0.16(-0.27%)
Oct 23, 2012 59.71 59.71 59.52 59.65 3,930,379 -0.03(-0.05%)
Oct 19, 2012 59.93 59.96 59.62 59.68 1,860,289 -0.27(-0.44%)
Oct 18, 2012 59.90 60.00 59.87 59.95 1,547,342 -0.07(-0.12%)
Oct 17, 2012 59.98 60.06 59.87 60.02 2,983,483 +0.18(+0.30%)
Oct 16, 2012 59.71 59.87 59.71 59.84 1,932,893 +0.10(+0.17%)
Oct 15, 2012 59.61 59.78 59.50 59.74 2,291,584 +0.31(+0.52%)
Oct 12, 2012 59.44 59.59 59.41 59.43 2,518,004 +0.06(+0.10%)
Oct 11, 2012 59.30 59.44 59.27 59.37 2,518,110 +0.21(+0.35%)
Oct 10, 2012 59.24 59.30 59.13 59.16 2,814,902 -0.09(-0.15%)
Oct 09, 2012 59.34 59.36 59.22 59.25 4,926,916 -0.09(-0.15%)
Oct 08, 2012 59.27 59.37 59.22 59.34 1,519,134 -0.01(-0.02%)
Oct 05, 2012 59.50 59.58 59.24 59.36 3,035,735 +0.03(+0.05%)
Oct 04, 2012 59.21 59.40 59.19 59.33 1,901,762 +0.27(+0.45%)
Oct 03, 2012 59.09 59.22 59.02 59.06 8,655,909 +0.03(+0.05%)
Oct 02, 2012 59.10 59.16 58.96 59.03 4,411,555 +0.00(+0.00%)
Oct 01, 2012 59.41 59.41 59.00 59.03 2,423,266 -0.01(-0.02%)
Sep 28, 2012 59.06 59.26 59.03 59.04 6,259,500 -0.13(-0.22%)
Sep 27, 2012 58.92 59.21 58.90 59.17 4,792,412 +0.40(+0.67%)
Sep 26, 2012 58.88 58.94 58.51 58.78 5,852,414 -0.25(-0.42%)
Sep 25, 2012 59.39 59.50 58.98 59.03 4,256,337 -0.41(-0.69%)
Sep 24, 2012 59.44 59.50 59.38 59.44 2,541,649 -0.06(-0.10%)
Sep 21, 2012 59.67 59.67 59.42 59.50 2,888,637 -0.03(-0.05%)
Sep 20, 2012 59.67 59.73 59.48 59.53 2,198,264 -0.25(-0.42%)
Sep 19, 2012 59.92 59.92 59.78 59.78 1,923,363 -0.06(-0.10%)
Sep 18, 2012 59.82 59.88 59.67 59.84 3,083,802 -0.01(-0.02%)
Sep 17, 2012 59.85 59.85 59.70 59.85 1,873,914 -0.01(-0.02%)
Sep 14, 2012 59.84 59.91 59.75 59.86 3,999,496 +0.06(+0.10%)
Sep 13, 2012 59.57 59.84 59.48 59.81 4,037,117 +0.28(+0.47%)
Sep 12, 2012 59.42 59.53 59.41 59.53 3,122,345 +0.23(+0.40%)
Sep 11, 2012 59.10 59.37 59.04 59.29 4,505,260 +0.28(+0.47%)
Sep 10, 2012 59.00 59.13 58.95 59.01 2,875,194 +0.01(+0.02%)
Sep 07, 2012 58.88 59.01 58.88 59.00 3,006,561 +0.15(+0.25%)
Sep 06, 2012 58.65 58.85 58.59 58.85 3,875,604 +0.29(+0.50%)
Sep 05, 2012 58.59 58.63 58.51 58.56 2,309,319 +0.03(+0.05%)
Sep 04, 2012 58.60 58.62 58.40 58.53 3,956,058 -0.08(-0.14%)
Aug 31, 2012 58.57 58.61 58.48 58.61 2,354,823 +0.16(+0.27%)
Aug 30, 2012 58.45 58.51 58.36 58.45 2,975,753 +0.01(+0.02%)
Aug 29, 2012 58.47 58.47 58.38 58.44 1,815,422 +0.06(+0.10%)
Aug 27, 2012 58.44 58.48 58.29 58.38 2,087,483 -0.01(-0.03%)
Aug 24, 2012 58.23 58.42 58.13 58.39 6,590,519 +0.20(+0.35%)
Aug 23, 2012 58.29 58.29 58.09 58.19 1,603,400 -0.06(-0.10%)
Aug 22, 2012 58.23 58.26 58.17 58.25 1,539,136 +0.00(+0.00%)
Aug 21, 2012 58.19 58.29 58.17 58.25 3,075,786 +0.16(+0.28%)
Aug 20, 2012 58.03 58.15 57.98 58.09 1,351,343 +0.04(+0.08%)
Aug 17, 2012 57.98 58.13 57.97 58.04 1,269,187 +0.03(+0.05%)
Aug 16, 2012 57.94 58.10 57.79 58.01 2,845,805 +0.13(+0.23%)
Aug 15, 2012 58.19 58.19 57.88 57.88 1,725,601 -0.25(-0.43%)
Aug 14, 2012 58.10 58.23 58.07 58.13 2,233,212 +0.04(+0.08%)
Aug 13, 2012 58.12 58.12 57.96 58.09 1,844,269 +0.04(+0.08%)
Aug 10, 2012 58.13 58.15 57.96 58.04 1,314,685 -0.07(-0.13%)
Aug 09, 2012 58.15 58.19 58.04 58.12 2,566,934 +0.04(+0.08%)
Aug 08, 2012 58.12 58.16 57.98 58.07 1,896,847 +0.06(+0.11%)
Aug 07, 2012 58.26 58.26 57.97 58.01 3,507,438 -0.11(-0.18%)
Aug 06, 2012 58.16 58.34 58.09 58.12 3,184,170 -0.04(-0.08%)
Aug 03, 2012 58.13 58.25 58.03 58.16 2,604,070 +0.29(+0.50%)
Aug 02, 2012 57.99 58.04 57.82 57.87 1,792,949 -0.22(-0.38%)
Aug 01, 2012 58.04 58.09 57.90 58.09 2,750,014 +0.19(+0.33%)
Jul 31, 2012 57.90 58.01 57.78 57.90 3,276,112 +0.07(+0.13%)
Jul 30, 2012 57.78 57.85 57.71 57.83 4,161,945 +0.01(+0.03%)
Jul 27, 2012 57.64 57.83 57.58 57.81 4,831,368 +0.25(+0.43%)
Jul 26, 2012 57.36 57.64 57.35 57.56 3,624,857 +0.46(+0.81%)
Jul 25, 2012 57.36 57.38 57.08 57.10 3,889,853 -0.10(-0.18%)
Jul 24, 2012 57.50 57.52 57.16 57.20 3,877,452 -0.36(-0.63%)
Jul 23, 2012 57.26 57.58 57.10 57.56 6,339,904 +0.06(+0.10%)
Jul 20, 2012 57.69 57.72 57.45 57.51 1,951,500 -0.34(-0.59%)
Jul 19, 2012 57.74 57.97 57.70 57.85 4,868,416 +0.09(+0.16%)
Jul 18, 2012 57.48 57.75 57.43 57.75 4,857,948 +0.29(+0.51%)
Jul 17, 2012 57.33 57.48 57.16 57.46 2,206,975 +0.28(+0.48%)
Jul 16, 2012 57.07 57.35 57.07 57.19 1,466,213 -0.15(-0.25%)
Jul 13, 2012 57.22 57.36 57.16 57.33 2,587,843 +0.22(+0.38%)
Jul 12, 2012 57.29 57.30 56.95 57.11 2,762,891 -0.22(-0.38%)
Jul 11, 2012 57.24 57.36 57.11 57.33 1,914,200 +0.26(+0.46%)
Jul 10, 2012 57.36 57.43 57.06 57.07 2,913,982 -0.20(-0.35%)
Jul 09, 2012 57.19 57.35 57.08 57.27 1,392,118 +0.06(+0.10%)
Jul 06, 2012 57.19 57.29 57.04 57.22 1,407,988 -0.04(-0.08%)
Jul 05, 2012 57.22 57.39 57.01 57.26 2,428,542 -0.06(-0.10%)
Jul 03, 2012 57.13 57.35 57.03 57.32 1,219,712 +0.26(+0.46%)
Jul 02, 2012 57.03 57.07 56.74 57.06 7,204,892 +0.11(+0.19%)
Jun 29, 2012 56.89 56.99 56.74 56.95 4,254,025 +0.42(+0.74%)
Jun 28, 2012 56.35 56.56 56.33 56.53 2,102,354 -0.03(-0.05%)
Jun 27, 2012 56.37 56.57 56.28 56.56 1,755,781 +0.32(+0.56%)
Jun 26, 2012 56.35 56.35 56.04 56.24 3,339,852 -0.06(-0.10%)
Jun 25, 2012 56.15 56.33 56.07 56.30 3,004,757 -0.03(-0.05%)
Jun 22, 2012 56.24 56.40 56.21 56.33 3,435,557 +0.25(+0.45%)
Jun 21, 2012 56.47 56.56 55.95 56.07 4,266,222 -0.32(-0.58%)
Jun 20, 2012 56.28 56.47 56.14 56.40 3,632,978 +0.19(+0.33%)
Jun 19, 2012 56.02 56.33 55.94 56.21 3,009,568 +0.49(+0.88%)
Jun 18, 2012 55.69 55.82 55.62 55.72 1,581,072 -0.10(-0.18%)
Jun 15, 2012 55.62 55.85 55.56 55.82 2,521,515 +0.19(+0.34%)
Jun 14, 2012 55.30 55.68 55.30 55.63 2,528,676 +0.27(+0.50%)
Jun 13, 2012 55.44 55.55 55.17 55.36 2,342,306 -0.14(-0.26%)
Jun 12, 2012 55.24 55.56 55.19 55.50 4,261,049 +0.43(+0.79%)
Jun 11, 2012 55.57 55.58 55.06 55.07 4,280,522 -0.29(-0.52%)
Jun 08, 2012 55.20 55.52 55.14 55.36 5,793,676 +0.14(+0.26%)
Jun 07, 2012 55.33 55.44 55.06 55.21 3,986,191 +0.20(+0.37%)
Jun 06, 2012 54.65 55.06 54.64 55.01 4,361,429 +0.48(+0.87%)
Jun 05, 2012 54.23 54.67 54.20 54.54 3,255,639 +0.20(+0.37%)
Jun 04, 2012 54.25 54.54 54.22 54.33 4,961,607 +0.09(+0.16%)
Jun 01, 2012 54.26 54.58 54.13 54.25 7,964,466 -0.41(-0.75%)
May 31, 2012 55.33 55.34 54.66 54.66 12,893,888 -0.59(-1.06%)
May 30, 2012 55.24 55.34 55.19 55.24 2,118,815 -0.27(-0.49%)
May 29, 2012 55.24 55.57 55.22 55.52 3,055,212 +0.46(+0.83%)
May 25, 2012 55.23 55.23 55.00 55.06 1,936,753 -0.07(-0.13%)
May 24, 2012 55.24 55.26 55.04 55.13 2,021,044 +0.03(+0.05%)
May 23, 2012 55.01 55.26 54.91 55.10 4,490,625 -0.04(-0.08%)
May 22, 2012 55.26 55.50 55.10 55.14 5,007,582 -0.04(-0.08%)
May 21, 2012 54.94 55.29 54.91 55.19 4,968,353 +0.37(+0.68%)
May 18, 2012 54.99 55.29 54.73 54.81 9,601,193 +0.04(+0.08%)
May 17, 2012 55.52 55.53 54.54 54.77 12,345,164 -0.72(-1.29%)
May 16, 2012 56.05 56.20 55.49 55.49 5,287,325 -0.53(-0.95%)
May 15, 2012 56.33 56.33 55.98 56.02 5,095,483 -0.24(-0.43%)
May 14, 2012 56.53 56.58 56.19 56.26 4,696,503 -0.46(-0.81%)
May 11, 2012 56.51 56.85 56.51 56.72 3,338,850 +0.11(+0.20%)
May 10, 2012 56.85 56.86 56.53 56.61 5,255,618 +0.00(+0.00%)
May 09, 2012 56.68 56.71 56.51 56.61 4,926,587 -0.22(-0.38%)
May 08, 2012 56.76 56.84 56.62 56.82 3,085,512 +0.00(+0.00%)
May 07, 2012 56.79 56.95 56.66 56.82 2,354,130 +0.03(+0.06%)
May 04, 2012 56.74 56.81 56.68 56.79 2,357,911 +0.01(+0.02%)
May 03, 2012 56.79 56.94 56.72 56.78 3,373,365 -0.09(-0.15%)
May 02, 2012 56.72 56.92 56.65 56.86 2,609,882 +0.04(+0.08%)
May 01, 2012 56.74 56.89 56.68 56.82 5,239,631 +0.20(+0.35%)
Apr 30, 2012 56.51 56.65 56.45 56.63 4,476,097 +0.17(+0.30%)
Apr 27, 2012 56.58 56.58 56.37 56.45 2,373,663 -0.09(-0.15%)
Apr 26, 2012 56.44 56.61 56.43 56.54 2,448,305 +0.06(+0.10%)
Apr 25, 2012 56.28 56.48 56.20 56.48 1,899,358 +0.43(+0.76%)
Apr 24, 2012 56.03 56.10 55.97 56.06 1,907,716 +0.10(+0.18%)
Apr 23, 2012 55.84 56.06 55.76 55.96 2,539,445 -0.04(-0.08%)
Apr 20, 2012 56.07 56.11 55.92 56.00 3,265,687 +0.11(+0.20%)
Apr 19, 2012 56.06 56.10 55.87 55.88 1,958,112 -0.16(-0.28%)
Apr 18, 2012 55.97 56.13 55.97 56.04 3,819,266 -0.01(-0.01%)
Apr 17, 2012 55.90 56.13 55.81 56.05 2,665,950 +0.28(+0.50%)
Apr 16, 2012 55.80 55.90 55.54 55.77 3,004,666 +0.09(+0.15%)
Apr 13, 2012 55.86 55.90 55.63 55.69 2,963,594 -0.19(-0.33%)
Apr 12, 2012 55.57 55.90 55.53 55.87 2,793,236 +0.40(+0.72%)
Apr 11, 2012 55.41 55.57 55.24 55.47 4,145,722 +0.33(+0.59%)
Apr 10, 2012 55.34 55.51 55.07 55.14 5,608,291 -0.20(-0.36%)
Apr 09, 2012 55.49 55.51 55.30 55.34 7,018,112 -0.20(-0.36%)
Apr 05, 2012 55.78 55.81 55.54 55.54 3,435,433 -0.27(-0.49%)
Apr 04, 2012 55.81 55.91 55.70 55.81 3,588,631 -0.07(-0.13%)
Apr 03, 2012 55.96 56.08 55.86 55.88 3,371,836 -0.01(-0.03%)
Apr 02, 2012 55.97 56.11 55.88 55.90 6,693,671 +0.13(+0.23%)
Mar 30, 2012 56.08 56.09 55.77 55.77 4,936,429 -0.18(-0.33%)
Mar 29, 2012 55.84 56.12 55.84 55.95 2,600,734 +0.00(+0.00%)
Mar 28, 2012 56.26 56.26 55.92 55.95 2,540,448 -0.33(-0.58%)
Mar 27, 2012 56.22 56.39 56.19 56.28 4,062,286 +0.06(+0.10%)
Mar 26, 2012 55.98 56.22 55.98 56.22 2,901,603 +0.40(+0.71%)
Mar 23, 2012 56.02 56.04 55.82 55.82 4,748,944 -0.18(-0.33%)
Mar 22, 2012 55.95 56.12 55.94 56.01 3,032,796 -0.03(-0.05%)
Mar 21, 2012 56.18 56.18 55.94 56.04 2,123,082 -0.09(-0.15%)
Mar 20, 2012 56.07 56.21 56.02 56.12 3,429,636 -0.09(-0.15%)
Mar 19, 2012 56.02 56.25 55.95 56.21 2,323,964 +0.16(+0.28%)
Mar 16, 2012 56.12 56.19 55.84 56.05 3,159,268 -0.07(-0.13%)
Mar 15, 2012 56.26 56.28 56.04 56.12 2,138,725 -0.17(-0.30%)
Mar 14, 2012 56.45 56.42 56.07 56.29 3,919,605 -0.16(-0.28%)
Mar 13, 2012 56.18 56.46 56.08 56.45 3,440,722 +0.45(+0.81%)
Mar 12, 2012 56.11 56.11 55.94 55.99 2,836,079 -0.09(-0.15%)
Mar 09, 2012 56.16 56.21 56.04 56.08 2,913,979 +0.00(+0.00%)
Mar 08, 2012 55.87 56.09 55.78 56.08 3,465,362 +0.45(+0.81%)
Mar 07, 2012 55.64 55.77 55.56 55.63 6,991,268 +0.10(+0.18%)
Mar 06, 2012 55.95 55.97 55.51 55.53 6,108,614 -0.65(-1.16%)
Mar 05, 2012 56.35 56.42 56.02 56.18 2,589,120 -0.14(-0.25%)
Mar 02, 2012 56.50 56.54 56.32 56.32 1,843,232 -0.17(-0.30%)
Mar 01, 2012 56.46 56.59 56.46 56.49 2,478,970 +0.04(+0.06%)
Feb 29, 2012 56.45 56.55 56.33 56.45 4,232,768 +0.01(+0.02%)
Feb 28, 2012 56.33 56.50 56.33 56.44 1,766,009 +0.20(+0.35%)
Feb 27, 2012 56.26 56.38 56.20 56.24 2,127,210 -0.03(-0.05%)
Feb 24, 2012 56.23 56.37 54.98 56.27 2,067,140 +0.06(+0.10%)
Feb 23, 2012 55.99 56.31 55.90 56.21 3,503,263 +0.34(+0.60%)
Feb 22, 2012 55.78 55.96 55.76 55.88 2,828,167 +0.14(+0.25%)
Feb 21, 2012 55.69 55.86 55.55 55.74 2,863,377 +0.18(+0.33%)
Feb 17, 2012 55.68 55.68 55.43 55.55 2,496,054 +0.06(+0.10%)
Feb 16, 2012 55.38 55.57 55.19 55.50 3,975,481 +0.21(+0.38%)
Feb 15, 2012 55.54 55.64 55.27 55.29 2,803,405 -0.24(-0.43%)
Feb 14, 2012 55.62 55.64 55.52 55.52 4,278,487 -0.06(-0.10%)
Feb 13, 2012 55.76 55.78 55.55 55.58 3,499,246 +0.00(+0.00%)
Feb 10, 2012 55.59 55.69 55.54 55.58 4,668,604 -0.30(-0.53%)
Feb 09, 2012 55.82 55.92 55.69 55.88 11,448,530 +0.11(+0.20%)
Feb 08, 2012 55.82 55.89 55.67 55.76 3,649,742 +0.04(+0.08%)
Feb 07, 2012 55.69 55.85 55.55 55.72 5,333,835 +0.10(+0.18%)
Feb 06, 2012 55.61 55.62 55.45 55.62 2,493,961 +0.01(+0.03%)
Feb 03, 2012 55.72 55.75 55.51 55.61 2,903,246 +0.14(+0.25%)
Feb 02, 2012 55.52 55.52 55.36 55.47 3,214,720 -0.01(-0.03%)
Feb 01, 2012 55.38 55.65 55.36 55.48 4,356,276 +0.21(+0.37%)
Jan 31, 2012 55.45 55.45 55.22 55.28 3,118,081 +0.01(+0.03%)
Jan 30, 2012 55.10 55.33 55.03 55.26 3,147,990 +0.00(+0.00%)
Jan 27, 2012 55.43 55.49 55.26 55.26 2,459,251 -0.17(-0.30%)
Jan 26, 2012 55.53 55.64 55.36 55.43 7,379,640 +0.13(+0.23%)
Jan 25, 2012 54.89 55.40 54.77 55.31 3,974,220 +0.48(+0.87%)
Jan 24, 2012 54.77 54.97 54.66 54.83 3,358,454 +0.04(+0.08%)
Jan 23, 2012 54.65 54.94 54.63 54.79 4,042,179 +0.22(+0.41%)
Jan 20, 2012 54.52 54.67 54.48 54.56 3,364,904 +0.08(+0.15%)
Jan 19, 2012 54.44 54.69 54.33 54.48 5,872,840 +0.15(+0.28%)
Jan 18, 2012 54.07 54.41 53.99 54.33 4,287,412 +0.31(+0.57%)
Jan 17, 2012 54.19 54.24 53.99 54.02 4,020,795 -0.04(-0.08%)
Jan 13, 2012 53.99 54.10 53.61 54.06 2,801,614 +0.00(+0.00%)
Jan 12, 2012 54.20 54.20 53.93 54.06 3,063,811 +0.00(+0.00%)
Jan 11, 2012 54.09 54.21 54.06 54.06 3,201,004 -0.08(-0.16%)
Jan 10, 2012 54.19 54.24 54.10 54.14 4,985,402 +0.27(+0.49%)
Jan 09, 2012 53.95 54.06 53.88 53.88 2,971,406 +0.00(+0.00%)
Jan 06, 2012 54.03 54.07 53.78 53.88 2,675,726 -0.04(-0.08%)
Jan 05, 2012 54.07 54.07 53.81 53.92 4,161,333 -0.20(-0.36%)
Jan 04, 2012 54.10 54.16 53.76 54.11 4,022,257 +0.27(+0.49%)
Dec 30, 2011 53.86 54.03 53.83 53.85 1,472,398 -0.07(-0.13%)
Dec 29, 2011 53.78 54.02 53.68 53.92 2,435,975 +0.28(+0.52%)
Dec 28, 2011 53.78 53.86 53.51 53.64 1,778,477 -0.22(-0.41%)
Dec 27, 2011 53.72 53.87 53.53 53.86 2,224,498 +0.12(+0.23%)
Dec 23, 2011 53.50 53.78 53.37 53.73 2,167,361 +0.28(+0.52%)
Dec 21, 2011 53.10 53.47 52.97 53.46 4,089,140 +0.19(+0.36%)
Dec 20, 2011 53.02 53.26 52.95 53.26 4,538,939 +0.65(+1.24%)
Dec 19, 2011 52.67 52.90 52.56 52.61 2,866,637 -0.07(-0.13%)
Dec 16, 2011 52.59 52.70 52.46 52.68 1,893,532 +0.19(+0.37%)
Dec 15, 2011 52.63 52.63 52.42 52.49 2,033,343 +0.21(+0.40%)
Dec 14, 2011 52.38 52.45 52.16 52.28 3,121,806 -0.11(-0.21%)
Dec 13, 2011 52.70 52.82 52.30 52.39 2,180,937 -0.25(-0.47%)
Dec 12, 2011 52.59 52.64 52.39 52.64 1,889,588 -0.15(-0.29%)
Dec 09, 2011 52.63 52.81 52.56 52.79 1,877,955 +0.41(+0.79%)
Dec 08, 2011 52.43 52.64 52.34 52.38 2,481,427 -0.22(-0.42%)
Dec 07, 2011 52.79 52.82 52.50 52.60 2,134,045 -0.37(-0.71%)
Dec 06, 2011 52.63 53.06 52.50 52.97 3,698,410 +0.26(+0.50%)
Dec 05, 2011 52.67 52.92 52.49 52.71 4,465,497 +0.28(+0.53%)
Dec 02, 2011 52.28 52.49 52.12 52.43 4,171,717 +0.32(+0.61%)
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.