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

JNK (NY: JNK )

94.21 -0.14 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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, 2014 65.39 65.19 65.19 65.19 2,295,177 -0.29(-0.44%)
Dec 30, 2014 65.39 65.58 65.29 65.48 2,453,646 -0.05(-0.08%)
Dec 29, 2014 65.53 65.63 65.34 65.53 3,118,909 +0.08(+0.12%)
Dec 26, 2014 65.70 65.82 65.38 65.45 1,042,692 -0.20(-0.31%)
Dec 24, 2014 65.45 65.65 65.65 65.65 1,389,139 +0.18(+0.28%)
Dec 23, 2014 65.37 65.49 65.17 65.47 4,435,909 +0.20(+0.31%)
Dec 22, 2014 65.40 65.40 64.98 65.27 4,684,450 -0.08(-0.13%)
Dec 19, 2014 64.90 65.35 64.78 65.35 5,980,532 +0.76(+1.17%)
Dec 18, 2014 64.66 65.40 64.14 64.59 7,435,771 +0.45(+0.71%)
Dec 17, 2014 63.18 64.41 63.10 64.14 9,342,113 +1.19(+1.90%)
Dec 16, 2014 62.73 63.52 62.61 62.95 9,417,112 -0.47(-0.74%)
Dec 15, 2014 63.42 63.54 62.68 63.42 10,626,705 +0.18(+0.29%)
Dec 12, 2014 63.43 63.77 63.20 63.23 6,853,128 -0.76(-1.18%)
Dec 11, 2014 64.43 64.51 63.64 63.99 7,653,321 -0.40(-0.63%)
Dec 10, 2014 65.01 65.01 64.21 64.39 7,133,888 -0.77(-1.19%)
Dec 09, 2014 64.81 65.22 64.80 65.17 7,601,593 -0.18(-0.28%)
Dec 08, 2014 65.54 65.70 65.27 65.35 2,620,790 -0.40(-0.61%)
Dec 05, 2014 65.84 65.84 65.64 65.75 2,375,123 -0.07(-0.10%)
Dec 04, 2014 65.85 65.89 65.72 65.82 3,923,174 -0.07(-0.10%)
Dec 03, 2014 65.89 65.96 65.77 65.89 3,804,034 +0.00(+0.00%)
Dec 02, 2014 65.70 65.91 65.65 65.89 5,274,216 +0.20(+0.31%)
Dec 01, 2014 66.22 66.22 65.64 65.69 9,223,966 -0.51(-0.77%)
Nov 28, 2014 66.65 66.65 66.18 66.20 2,507,665 -0.67(-1.00%)
Nov 26, 2014 66.80 66.86 66.86 66.86 1,627,379 +0.07(+0.10%)
Nov 25, 2014 66.73 66.80 66.65 66.80 2,758,956 +0.10(+0.15%)
Nov 24, 2014 66.76 66.80 66.66 66.70 2,735,333 +0.02(+0.03%)
Nov 21, 2014 66.56 66.77 66.55 66.68 3,215,000 +0.37(+0.55%)
Nov 20, 2014 66.21 66.33 66.13 66.31 1,789,153 -0.03(-0.05%)
Nov 19, 2014 66.35 66.40 66.15 66.35 4,020,902 -0.07(-0.10%)
Nov 18, 2014 66.51 66.63 66.41 66.41 5,690,779 -0.13(-0.20%)
Nov 17, 2014 66.58 66.75 66.55 66.55 3,525,731 -0.12(-0.18%)
Nov 14, 2014 66.93 66.96 66.63 66.66 4,643,218 -0.22(-0.33%)
Nov 13, 2014 67.17 67.27 66.86 66.88 5,495,871 -0.35(-0.52%)
Nov 12, 2014 67.28 67.32 67.17 67.23 4,398,964 -0.12(-0.17%)
Nov 11, 2014 67.27 67.38 67.17 67.35 3,027,702 +0.13(+0.20%)
Nov 10, 2014 67.23 67.25 67.17 67.22 1,267,760 +0.02(+0.02%)
Nov 07, 2014 67.13 67.20 67.06 67.20 2,774,976 +0.03(+0.05%)
Nov 06, 2014 66.98 67.18 66.98 67.17 2,754,811 +0.13(+0.20%)
Nov 05, 2014 67.15 67.23 66.96 67.03 3,880,789 -0.07(-0.10%)
Nov 04, 2014 67.22 67.32 67.06 67.10 4,646,085 -0.22(-0.32%)
Nov 03, 2014 67.32 67.38 67.20 67.32 4,398,376 +0.13(+0.20%)
Oct 31, 2014 67.30 67.38 67.18 67.18 3,422,929 +0.00(+0.00%)
Oct 30, 2014 67.18 67.27 67.10 67.18 2,344,180 -0.03(-0.05%)
Oct 29, 2014 67.23 67.23 67.03 67.22 4,228,628 +0.12(+0.17%)
Oct 28, 2014 67.25 67.25 67.07 67.10 4,227,982 +0.00(+0.00%)
Oct 27, 2014 67.17 67.28 67.05 67.10 3,354,082 -0.22(-0.32%)
Oct 24, 2014 67.07 67.35 67.02 67.32 2,817,661 +0.27(+0.40%)
Oct 23, 2014 67.28 67.47 67.05 67.05 6,352,082 +0.05(+0.07%)
Oct 22, 2014 67.52 67.52 66.98 67.00 6,105,451 -0.47(-0.69%)
Oct 21, 2014 67.37 67.48 67.18 67.47 5,960,910 +0.28(+0.42%)
Oct 20, 2014 66.57 67.20 66.50 67.18 6,556,858 +0.60(+0.90%)
Oct 17, 2014 66.37 66.75 66.24 66.58 8,231,794 +0.60(+0.91%)
Oct 16, 2014 65.14 66.00 65.14 65.99 6,181,564 +0.43(+0.66%)
Oct 15, 2014 65.67 65.67 64.80 65.55 7,864,382 -0.12(-0.18%)
Oct 14, 2014 65.64 65.89 65.52 65.67 6,046,223 +0.15(+0.23%)
Oct 13, 2014 65.74 65.99 65.47 65.52 5,282,274 -0.20(-0.30%)
Oct 10, 2014 66.19 66.30 65.70 65.72 11,857,042 -0.62(-0.93%)
Oct 09, 2014 67.03 67.03 66.32 66.33 3,959,868 -0.68(-1.02%)
Oct 08, 2014 66.75 67.05 66.70 67.02 5,059,118 +0.20(+0.30%)
Oct 07, 2014 66.97 67.03 66.80 66.82 4,180,717 -0.22(-0.32%)
Oct 06, 2014 67.08 67.20 66.98 67.03 3,574,395 +0.05(+0.07%)
Oct 03, 2014 66.95 67.12 66.83 66.98 3,433,563 +0.27(+0.40%)
Oct 02, 2014 66.65 66.80 66.50 66.72 3,813,453 +0.00(+0.00%)
Oct 01, 2014 66.65 66.80 66.48 66.72 4,582,022 +0.15(+0.23%)
Sep 30, 2014 66.45 66.58 66.30 66.56 4,403,293 +0.33(+0.50%)
Sep 29, 2014 66.07 66.30 65.97 66.23 5,488,388 -0.18(-0.27%)
Sep 26, 2014 66.18 66.50 65.98 66.42 6,218,200 -0.08(-0.12%)
Sep 25, 2014 66.75 66.81 66.38 66.50 4,931,226 -0.33(-0.50%)
Sep 24, 2014 67.06 67.15 66.81 66.83 3,761,550 -0.27(-0.40%)
Sep 23, 2014 67.28 67.38 67.08 67.09 3,078,760 -0.30(-0.44%)
Sep 22, 2014 67.57 67.57 67.39 67.39 2,533,259 -0.10(-0.15%)
Sep 19, 2014 67.43 67.56 67.43 67.49 2,243,668 +0.12(+0.17%)
Sep 18, 2014 67.43 67.46 67.38 67.38 2,143,574 +0.05(+0.07%)
Sep 17, 2014 67.26 67.44 67.21 67.33 2,614,165 +0.12(+0.17%)
Sep 16, 2014 67.04 67.36 67.03 67.21 2,968,830 +0.03(+0.05%)
Sep 15, 2014 67.29 67.34 67.11 67.18 3,798,851 -0.10(-0.15%)
Sep 12, 2014 67.26 67.34 67.19 67.28 2,035,898 -0.05(-0.07%)
Sep 11, 2014 67.39 67.39 67.23 67.33 2,035,863 -0.07(-0.10%)
Sep 10, 2014 67.39 67.43 67.31 67.39 3,160,390 -0.03(-0.05%)
Sep 09, 2014 67.72 67.76 67.39 67.43 5,992,112 -0.33(-0.49%)
Sep 08, 2014 67.82 67.87 67.71 67.76 1,067,110 -0.07(-0.10%)
Sep 05, 2014 67.86 68.01 67.77 67.82 4,905,284 -0.07(-0.10%)
Sep 04, 2014 68.12 68.20 67.84 67.89 6,298,352 -0.23(-0.34%)
Sep 03, 2014 68.27 68.34 68.12 68.12 2,854,492 -0.20(-0.29%)
Sep 02, 2014 68.30 68.37 68.22 68.32 2,274,663 +0.09(+0.14%)
Aug 29, 2014 68.23 68.23 68.23 68.23 1,715,532 +0.00(+0.00%)
Aug 28, 2014 68.18 68.26 68.14 68.23 1,336,862 -0.02(-0.02%)
Aug 27, 2014 68.33 68.34 68.24 68.24 900,400 -0.07(-0.10%)
Aug 26, 2014 68.28 68.36 68.24 68.31 1,378,767 +0.05(+0.07%)
Aug 25, 2014 68.13 68.26 68.06 68.26 1,791,676 +0.21(+0.32%)
Aug 22, 2014 68.19 68.21 68.01 68.04 1,227,825 -0.12(-0.17%)
Aug 21, 2014 68.19 68.24 68.16 68.16 1,342,212 -0.02(-0.02%)
Aug 20, 2014 68.14 68.19 68.08 68.18 1,415,944 +0.00(+0.00%)
Aug 19, 2014 68.14 68.18 68.09 68.18 3,090,528 +0.05(+0.07%)
Aug 18, 2014 67.95 68.14 67.93 68.13 2,880,790 +0.21(+0.32%)
Aug 15, 2014 67.90 68.06 67.81 67.91 4,834,371 +0.05(+0.07%)
Aug 14, 2014 67.75 67.91 67.71 67.86 3,134,303 +0.18(+0.27%)
Aug 13, 2014 67.58 67.71 67.57 67.68 2,251,216 +0.21(+0.32%)
Aug 12, 2014 67.50 67.53 67.32 67.47 4,497,920 +0.03(+0.05%)
Aug 11, 2014 67.29 67.48 67.10 67.43 3,491,260 +0.33(+0.49%)
Aug 08, 2014 66.81 67.22 66.79 67.10 3,483,263 +0.28(+0.42%)
Aug 07, 2014 66.96 67.01 66.81 66.82 2,804,242 -0.03(-0.05%)
Aug 06, 2014 66.64 66.91 66.63 66.86 3,687,148 +0.12(+0.17%)
Aug 05, 2014 66.84 66.86 66.58 66.74 3,819,215 -0.12(-0.17%)
Aug 04, 2014 66.36 66.89 66.36 66.86 4,575,681 +0.45(+0.67%)
Aug 01, 2014 66.63 66.68 66.07 66.41 7,994,178 -0.14(-0.21%)
Jul 31, 2014 66.83 66.92 66.55 66.55 7,598,404 -0.66(-0.98%)
Jul 30, 2014 67.47 67.54 66.98 67.21 4,978,617 -0.26(-0.39%)
Jul 29, 2014 67.54 67.63 67.46 67.47 2,674,667 -0.03(-0.05%)
Jul 28, 2014 67.62 67.64 67.46 67.51 2,791,271 -0.08(-0.12%)
Jul 25, 2014 67.77 67.79 67.57 67.59 1,798,733 -0.18(-0.27%)
Jul 24, 2014 67.77 67.82 67.72 67.77 3,221,080 +0.02(+0.02%)
Jul 23, 2014 67.56 67.77 67.56 67.75 2,438,667 +0.21(+0.32%)
Jul 22, 2014 67.44 67.61 67.44 67.54 1,894,579 +0.10(+0.15%)
Jul 21, 2014 67.52 67.57 67.38 67.44 3,002,662 -0.08(-0.12%)
Jul 18, 2014 67.47 67.64 67.39 67.52 1,984,333 +0.23(+0.34%)
Jul 17, 2014 67.72 67.75 67.29 67.29 4,405,719 -0.51(-0.75%)
Jul 16, 2014 67.93 67.95 67.75 67.80 2,021,746 -0.11(-0.17%)
Jul 15, 2014 67.95 68.03 67.87 67.92 1,527,516 -0.07(-0.10%)
Jul 14, 2014 68.00 68.03 67.97 67.98 1,105,618 +0.05(+0.07%)
Jul 11, 2014 67.93 68.00 67.88 67.93 1,664,331 +0.05(+0.07%)
Jul 10, 2014 68.10 68.10 67.87 67.88 4,464,703 -0.26(-0.39%)
Jul 09, 2014 68.20 68.25 68.11 68.15 2,889,829 -0.02(-0.03%)
Jul 08, 2014 68.23 68.28 68.16 68.17 1,586,984 -0.01(-0.02%)
Jul 07, 2014 68.23 68.28 68.16 68.18 1,352,066 -0.07(-0.10%)
Jul 03, 2014 68.25 68.25 68.25 68.25 965,514 +0.02(+0.02%)
Jul 02, 2014 68.25 68.29 68.21 68.23 2,172,771 +0.00(+0.00%)
Jul 01, 2014 68.25 68.31 68.21 68.23 1,892,420 +0.05(+0.08%)
Jun 30, 2014 68.16 68.26 68.11 68.18 4,175,076 -0.02(-0.04%)
Jun 27, 2014 68.16 68.21 68.13 68.20 764,369 +0.01(+0.01%)
Jun 26, 2014 68.21 68.22 68.14 68.19 1,942,775 -0.03(-0.05%)
Jun 25, 2014 68.19 68.31 68.19 68.22 1,217,617 -0.07(-0.10%)
Jun 24, 2014 68.26 68.31 68.21 68.29 1,947,938 +0.03(+0.05%)
Jun 23, 2014 68.22 68.27 68.18 68.26 1,030,628 +0.03(+0.05%)
Jun 20, 2014 68.18 68.24 68.14 68.22 1,221,526 +0.08(+0.12%)
Jun 19, 2014 68.16 68.16 68.06 68.14 1,356,506 -0.03(-0.05%)
Jun 18, 2014 67.90 68.19 67.89 68.18 2,838,007 +0.23(+0.34%)
Jun 17, 2014 67.96 67.96 67.90 67.95 1,311,308 +0.00(+0.00%)
Jun 16, 2014 67.90 68.16 67.90 67.95 1,444,722 -0.02(-0.02%)
Jun 13, 2014 67.86 67.96 67.85 67.96 1,093,924 +0.11(+0.17%)
Jun 12, 2014 67.85 67.88 67.85 67.85 860,144 +0.00(+0.00%)
Jun 11, 2014 67.90 67.90 67.83 67.85 1,465,026 -0.07(-0.10%)
Jun 10, 2014 67.88 67.91 67.80 67.91 2,049,907 +0.11(+0.17%)
Jun 06, 2014 67.69 67.82 67.69 67.80 3,805,097 +0.15(+0.22%)
Jun 05, 2014 67.52 67.65 67.49 67.65 3,236,134 +0.15(+0.22%)
Jun 04, 2014 67.49 67.52 67.42 67.51 2,604,665 +0.05(+0.07%)
Jun 03, 2014 67.47 67.54 67.44 67.46 1,824,473 -0.03(-0.05%)
Jun 02, 2014 67.60 67.60 67.46 67.49 3,430,202 -0.04(-0.07%)
May 30, 2014 67.55 67.57 67.48 67.53 2,415,582 +0.03(+0.05%)
May 29, 2014 67.52 67.52 67.43 67.50 770,185 +0.11(+0.17%)
May 28, 2014 67.44 67.48 67.39 67.39 986,824 -0.02(-0.02%)
May 27, 2014 67.42 67.45 67.34 67.40 1,919,499 +0.02(+0.02%)
May 23, 2014 67.34 67.39 67.39 67.39 1,450,987 +0.01(+0.01%)
May 22, 2014 67.31 67.39 67.29 67.38 1,384,004 +0.01(+0.01%)
May 21, 2014 67.34 67.40 67.26 67.37 3,099,341 +0.02(+0.02%)
May 20, 2014 67.40 67.41 67.32 67.35 1,542,446 -0.03(-0.05%)
May 19, 2014 67.35 67.44 67.32 67.39 2,260,326 +0.02(+0.02%)
May 16, 2014 67.29 67.37 67.24 67.37 1,609,024 +0.10(+0.15%)
May 15, 2014 67.37 67.37 67.24 67.27 1,174,751 -0.05(-0.07%)
May 14, 2014 67.34 67.35 67.24 67.32 902,395 +0.03(+0.05%)
May 13, 2014 67.26 67.34 67.24 67.29 1,883,471 +0.03(+0.05%)
May 12, 2014 67.21 67.26 67.12 67.26 4,372,721 +0.11(+0.17%)
May 09, 2014 67.16 67.19 67.08 67.14 1,186,314 +0.08(+0.12%)
May 08, 2014 67.13 67.19 67.03 67.06 1,721,080 -0.07(-0.10%)
May 07, 2014 67.13 67.16 67.03 67.13 814,731 +0.07(+0.10%)
May 06, 2014 67.01 67.09 66.98 67.06 996,637 +0.13(+0.19%)
May 05, 2014 67.05 67.08 66.92 66.93 2,916,940 -0.10(-0.15%)
May 02, 2014 66.93 67.05 66.92 67.03 1,557,901 +0.06(+0.10%)
May 01, 2014 67.01 67.01 66.88 66.96 3,331,037 +0.04(+0.07%)
Apr 30, 2014 66.92 67.00 66.86 66.92 2,362,494 +0.05(+0.07%)
Apr 29, 2014 66.92 66.92 66.84 66.87 1,551,670 -0.02(-0.02%)
Apr 28, 2014 66.82 66.89 66.77 66.89 1,634,442 +0.10(+0.15%)
Apr 25, 2014 66.81 66.86 66.73 66.79 1,829,517 +0.02(+0.02%)
Apr 24, 2014 66.82 66.84 66.69 66.77 3,317,264 -0.03(-0.05%)
Apr 23, 2014 66.82 66.83 66.76 66.81 2,385,661 +0.02(+0.02%)
Apr 22, 2014 66.81 66.82 66.73 66.79 2,904,069 +0.05(+0.07%)
Apr 21, 2014 66.74 66.82 66.73 66.74 1,557,314 +0.03(+0.05%)
Apr 17, 2014 66.69 66.71 66.71 66.71 1,474,192 -0.11(-0.17%)
Apr 16, 2014 66.86 66.86 66.73 66.82 1,963,533 +0.08(+0.12%)
Apr 15, 2014 66.74 66.81 66.63 66.74 5,094,452 +0.03(+0.05%)
Apr 14, 2014 66.53 66.76 66.53 66.71 3,691,718 +0.28(+0.41%)
Apr 11, 2014 66.61 66.65 66.40 66.43 8,386,874 -0.24(-0.36%)
Apr 10, 2014 66.89 66.89 66.68 66.68 2,764,304 -0.16(-0.24%)
Apr 09, 2014 66.79 66.87 66.69 66.84 2,585,578 +0.06(+0.10%)
Apr 08, 2014 66.68 66.77 66.61 66.77 2,681,100 +0.15(+0.22%)
Apr 07, 2014 66.69 66.74 66.63 66.63 2,022,344 -0.08(-0.12%)
Apr 04, 2014 66.74 66.77 66.68 66.71 3,454,773 +0.11(+0.17%)
Apr 03, 2014 66.64 66.68 66.58 66.60 1,272,877 +0.02(+0.02%)
Apr 02, 2014 66.58 66.63 66.55 66.58 1,629,184 +0.00(+0.00%)
Apr 01, 2014 66.60 66.63 66.55 66.58 4,101,085 +0.03(+0.04%)
Mar 31, 2014 66.57 66.58 66.52 66.55 1,485,051 +0.08(+0.12%)
Mar 28, 2014 66.47 66.52 66.41 66.47 1,096,585 +0.08(+0.12%)
Mar 27, 2014 66.44 66.44 66.31 66.39 1,802,674 +0.03(+0.05%)
Mar 26, 2014 66.47 66.53 66.36 66.36 2,113,963 -0.05(-0.07%)
Mar 25, 2014 66.41 66.47 66.37 66.41 1,548,038 +0.03(+0.05%)
Mar 24, 2014 66.37 66.39 66.25 66.37 1,858,719 +0.14(+0.22%)
Mar 21, 2014 66.29 66.36 66.18 66.23 2,084,032 -0.06(-0.10%)
Mar 20, 2014 66.02 66.29 66.02 66.29 2,082,900 +0.23(+0.34%)
Mar 19, 2014 66.36 66.37 65.99 66.07 4,957,950 -0.23(-0.34%)
Mar 18, 2014 66.20 66.34 66.16 66.29 1,990,668 +0.21(+0.32%)
Mar 17, 2014 66.12 66.20 66.08 66.08 1,739,296 +0.06(+0.10%)
Mar 14, 2014 66.05 66.15 66.02 66.02 1,737,816 -0.10(-0.15%)
Mar 13, 2014 66.25 66.26 66.00 66.12 3,671,125 -0.10(-0.15%)
Mar 12, 2014 66.20 66.26 66.13 66.21 2,303,016 +0.02(+0.02%)
Mar 11, 2014 66.23 66.28 66.13 66.20 1,590,943 +0.03(+0.05%)
Mar 10, 2014 66.16 66.21 66.12 66.16 2,443,287 -0.03(-0.05%)
Mar 07, 2014 66.36 66.39 66.15 66.20 4,756,096 -0.19(-0.29%)
Mar 06, 2014 66.53 66.60 66.39 66.39 1,083,914 -0.16(-0.24%)
Mar 05, 2014 66.62 66.62 66.49 66.55 2,331,775 -0.05(-0.07%)
Mar 04, 2014 66.53 66.61 66.49 66.60 1,926,456 +0.16(+0.24%)
Mar 03, 2014 66.42 66.47 66.20 66.44 2,685,299 -0.13(-0.19%)
Feb 28, 2014 66.44 66.56 66.36 66.56 1,618,781 +0.16(+0.24%)
Feb 27, 2014 66.32 66.44 66.31 66.40 1,086,186 +0.13(+0.19%)
Feb 26, 2014 66.31 66.32 66.21 66.28 1,938,603 +0.06(+0.10%)
Feb 25, 2014 66.17 66.28 65.80 66.21 3,531,120 +0.14(+0.22%)
Feb 24, 2014 66.05 66.17 65.96 66.07 1,808,550 +0.11(+0.17%)
Feb 21, 2014 65.96 66.00 65.92 65.96 1,359,101 +0.11(+0.17%)
Feb 20, 2014 65.75 65.91 65.67 65.84 2,458,010 +0.19(+0.29%)
Feb 19, 2014 65.80 65.84 65.63 65.65 3,057,591 -0.06(-0.10%)
Feb 18, 2014 65.71 65.80 65.63 65.71 3,765,887 +0.06(+0.10%)
Feb 14, 2014 65.55 65.65 65.65 65.65 1,248,876 +0.13(+0.20%)
Feb 13, 2014 65.43 65.59 65.39 65.52 1,899,932 +0.11(+0.17%)
Feb 12, 2014 65.51 65.52 65.38 65.41 1,392,294 -0.05(-0.07%)
Feb 11, 2014 65.33 65.49 65.30 65.46 3,711,391 +0.16(+0.25%)
Feb 10, 2014 65.30 65.36 65.22 65.30 3,184,185 +0.02(+0.02%)
Feb 07, 2014 65.19 65.30 65.09 65.28 4,688,198 +0.29(+0.44%)
Feb 06, 2014 64.93 65.03 64.82 64.99 1,785,207 +0.21(+0.32%)
Feb 05, 2014 64.87 64.88 64.73 64.79 4,206,146 +0.02(+0.02%)
Feb 04, 2014 64.91 64.99 64.77 64.77 3,856,875 -0.02(-0.02%)
Feb 03, 2014 65.11 65.11 64.71 64.79 4,487,312 -0.28(-0.42%)
Jan 31, 2014 64.98 65.12 64.92 65.06 5,302,885 -0.03(-0.05%)
Jan 30, 2014 65.06 65.14 64.96 65.09 4,387,159 +0.14(+0.22%)
Jan 29, 2014 64.98 65.00 64.87 64.95 3,503,305 -0.13(-0.20%)
Jan 28, 2014 64.82 65.14 64.78 65.08 3,878,152 +0.37(+0.57%)
Jan 27, 2014 64.93 64.95 64.71 64.71 4,390,434 -0.03(-0.05%)
Jan 24, 2014 65.06 65.08 64.71 64.74 4,576,721 -0.48(-0.73%)
Jan 23, 2014 65.27 65.27 65.16 65.22 1,998,903 -0.05(-0.07%)
Jan 22, 2014 65.30 65.35 65.17 65.27 2,820,668 -0.05(-0.07%)
Jan 21, 2014 65.27 65.35 65.25 65.32 1,196,860 +0.02(+0.02%)
Jan 17, 2014 65.27 65.30 65.30 65.30 1,753,595 +0.06(+0.10%)
Jan 16, 2014 65.24 65.25 65.18 65.24 1,668,061 +0.02(+0.02%)
Jan 15, 2014 65.11 65.24 65.11 65.22 2,316,708 +0.11(+0.17%)
Jan 14, 2014 65.09 65.14 65.00 65.11 2,851,392 +0.06(+0.10%)
Jan 13, 2014 65.12 65.14 65.00 65.04 2,341,315 -0.02(-0.02%)
Jan 10, 2014 65.04 65.09 64.96 65.06 2,785,184 +0.16(+0.25%)
Jan 09, 2014 64.92 64.93 64.81 64.90 2,075,478 +0.08(+0.12%)
Jan 08, 2014 64.79 64.87 64.79 64.82 2,574,695 -0.01(-0.01%)
Jan 07, 2014 64.85 64.90 64.82 64.83 2,091,759 +0.01(+0.01%)
Jan 06, 2014 64.82 64.87 64.74 64.82 2,064,480 +0.13(+0.20%)
Jan 03, 2014 64.73 64.79 64.66 64.69 1,436,909 +0.05(+0.07%)
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.