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

Pimco Active Bond TR ETF (NY: BOND )

90.50 -0.82 (-0.90%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2017 82.05 82.25 82.05 82.25 166,830 +0.17(+0.21%)
Jan 30, 2017 82.06 82.19 82.05 82.08 132,841 +0.03(+0.04%)
Jan 27, 2017 82.03 82.05 81.91 82.05 109,168 +0.24(+0.29%)
Jan 26, 2017 81.68 81.84 81.56 81.81 520,023 +0.09(+0.12%)
Jan 25, 2017 81.90 81.90 81.66 81.72 405,628 -0.27(-0.32%)
Jan 24, 2017 82.03 82.14 81.94 81.99 557,719 -0.12(-0.14%)
Jan 23, 2017 82.01 82.11 81.81 82.10 383,095 +0.43(+0.53%)
Jan 20, 2017 81.57 81.82 81.53 81.67 411,784 +0.05(+0.07%)
Jan 19, 2017 81.76 81.76 81.58 81.62 475,039 -0.22(-0.27%)
Jan 18, 2017 81.98 82.07 81.84 81.84 314,522 -0.23(-0.28%)
Jan 17, 2017 82.11 82.16 81.97 82.06 417,542 +0.19(+0.23%)
Jan 13, 2017 81.88 81.88 81.88 0 -0.14(-0.17%)
Jan 12, 2017 82.21 82.21 81.98 82.02 296,676 +0.04(+0.05%)
Jan 11, 2017 81.99 82.14 81.90 81.98 332,802 +0.04(+0.05%)
Jan 10, 2017 81.92 81.96 81.86 81.94 356,892 +0.11(+0.13%)
Jan 09, 2017 82.06 82.06 81.75 81.83 383,990 +0.10(+0.12%)
Jan 06, 2017 81.75 81.81 81.68 81.73 421,616 -0.05(-0.06%)
Jan 05, 2017 81.70 81.78 81.55 81.77 348,379 +0.16(+0.20%)
Jan 04, 2017 81.50 81.65 81.45 81.61 445,342 -0.05(-0.07%)
Jan 03, 2017 81.55 81.67 81.42 81.67 377,288 +0.08(+0.10%)
Dec 30, 2016 81.59 81.59 81.59 0 +0.31(+0.38%)
Dec 29, 2016 81.17 81.41 81.11 81.28 205,084 +0.17(+0.21%)
Dec 28, 2016 80.94 81.13 80.77 81.11 405,822 +0.22(+0.27%)
Dec 27, 2016 80.76 80.89 80.73 80.89 313,287 +0.00(+0.00%)
Dec 23, 2016 80.89 80.89 80.89 0 +0.05(+0.07%)
Dec 22, 2016 80.67 80.87 80.65 80.83 486,276 +0.08(+0.10%)
Dec 21, 2016 80.60 80.79 80.55 80.76 355,662 +0.14(+0.17%)
Dec 20, 2016 80.54 80.77 80.48 80.62 411,464 +0.10(+0.13%)
Dec 19, 2016 80.38 80.58 80.35 80.52 170,176 +0.26(+0.33%)
Dec 16, 2016 80.24 80.45 80.23 80.25 200,002 -0.09(-0.12%)
Dec 15, 2016 80.41 80.62 80.19 80.34 545,365 -0.34(-0.42%)
Dec 14, 2016 80.99 81.13 80.56 80.69 382,165 -0.26(-0.33%)
Dec 13, 2016 81.16 81.19 80.87 80.95 442,229 +0.09(+0.12%)
Dec 12, 2016 80.75 80.93 80.71 80.86 345,228 -0.04(-0.05%)
Dec 09, 2016 81.05 81.29 80.81 80.90 402,385 -0.21(-0.26%)
Dec 08, 2016 81.18 81.20 81.04 81.11 224,972 -0.14(-0.17%)
Dec 07, 2016 81.07 81.34 81.00 81.25 184,562 +0.37(+0.46%)
Dec 06, 2016 80.80 80.96 80.80 80.87 251,329 +0.05(+0.06%)
Dec 05, 2016 80.62 80.98 80.56 80.82 196,743 +0.13(+0.16%)
Dec 02, 2016 80.55 80.84 80.55 80.69 351,658 +0.18(+0.22%)
Dec 01, 2016 80.88 80.88 80.41 80.52 236,376 -0.44(-0.55%)
Nov 30, 2016 80.85 81.19 80.77 80.96 205,693 -0.23(-0.29%)
Nov 29, 2016 81.01 81.30 80.97 81.19 374,162 +0.20(+0.25%)
Nov 28, 2016 80.77 81.00 80.77 80.99 214,834 +0.20(+0.25%)
Nov 25, 2016 80.84 80.95 80.77 80.79 49,335 -0.14(-0.17%)
Nov 23, 2016 80.93 80.93 80.93 0 -0.22(-0.27%)
Nov 22, 2016 81.12 81.23 81.04 81.15 200,577 +0.12(+0.14%)
Nov 21, 2016 81.04 81.22 81.00 81.03 139,127 -0.01(-0.01%)
Nov 18, 2016 81.23 81.28 81.01 81.04 142,448 -0.31(-0.38%)
Nov 17, 2016 81.38 81.50 81.22 81.35 158,893 +0.04(+0.05%)
Nov 16, 2016 81.39 81.49 81.19 81.31 149,412 +0.13(+0.16%)
Nov 15, 2016 80.72 81.39 80.72 81.18 202,206 +0.28(+0.35%)
Nov 14, 2016 81.23 81.54 79.30 80.90 326,336 -0.68(-0.83%)
Nov 11, 2016 81.78 81.95 81.47 81.57 130,031 -0.07(-0.09%)
Nov 10, 2016 82.09 82.22 81.60 81.64 223,458 -0.47(-0.58%)
Nov 09, 2016 82.46 82.70 82.12 82.12 223,391 -0.63(-0.76%)
Nov 08, 2016 82.87 82.95 82.73 82.75 102,928 -0.18(-0.22%)
Nov 07, 2016 82.80 82.98 82.80 82.92 342,055 -0.07(-0.08%)
Nov 04, 2016 82.87 83.07 82.76 82.99 111,164 -0.02(-0.03%)
Nov 03, 2016 82.89 83.07 82.85 83.02 106,363 +0.08(+0.09%)
Nov 02, 2016 82.82 83.25 82.82 82.94 111,361 +0.05(+0.06%)
Nov 01, 2016 82.89 82.99 82.76 82.89 163,741 -0.00(-0.00%)
Oct 31, 2016 82.84 82.94 82.79 82.90 113,633 +0.07(+0.09%)
Oct 28, 2016 82.72 82.90 82.72 82.82 72,374 +0.05(+0.06%)
Oct 27, 2016 82.84 82.95 82.76 82.78 121,702 -0.15(-0.18%)
Oct 26, 2016 82.93 83.04 82.91 82.92 37,191 -0.15(-0.18%)
Oct 25, 2016 82.98 83.10 82.92 83.07 94,382 +0.09(+0.11%)
Oct 24, 2016 83.06 83.11 82.94 82.98 103,821 -0.10(-0.12%)
Oct 21, 2016 83.06 83.11 82.96 83.08 56,419 +0.14(+0.17%)
Oct 20, 2016 82.99 83.05 82.91 82.94 694,686 +0.00(+0.00%)
Oct 19, 2016 82.92 83.05 82.89 82.94 72,414 +0.02(+0.02%)
Oct 18, 2016 82.86 82.97 82.78 82.92 90,788 +0.15(+0.18%)
Oct 17, 2016 82.69 82.83 82.65 82.78 117,434 +0.12(+0.15%)
Oct 14, 2016 82.78 82.87 82.65 82.65 54,019 -0.20(-0.24%)
Oct 13, 2016 82.83 82.95 82.75 82.85 116,318 +0.13(+0.16%)
Oct 12, 2016 82.47 82.73 82.45 82.72 118,871 +0.05(+0.07%)
Oct 11, 2016 82.73 82.79 82.53 82.67 171,055 -0.15(-0.18%)
Oct 10, 2016 82.69 82.85 82.69 82.82 113,410 -0.04(-0.05%)
Oct 07, 2016 82.96 83.00 82.76 82.85 69,957 -0.01(-0.01%)
Oct 06, 2016 82.98 83.01 82.86 82.86 152,193 -0.05(-0.07%)
Oct 05, 2016 83.18 83.22 82.87 82.92 79,247 -0.16(-0.19%)
Oct 04, 2016 83.32 83.37 83.06 83.07 121,974 -0.22(-0.27%)
Oct 03, 2016 83.37 83.46 83.24 83.30 77,975 -0.13(-0.16%)
Sep 30, 2016 83.30 83.44 83.23 83.43 411,120 +0.02(+0.02%)
Sep 29, 2016 83.24 83.43 83.23 83.41 103,669 +0.06(+0.07%)
Sep 28, 2016 83.34 83.45 83.29 83.35 69,700 -0.05(-0.06%)
Sep 27, 2016 83.38 83.46 83.37 83.40 100,596 +0.18(+0.21%)
Sep 26, 2016 83.27 83.27 83.19 83.22 213,603 +0.03(+0.04%)
Sep 23, 2016 83.25 83.25 83.10 83.19 56,337 -0.02(-0.03%)
Sep 22, 2016 83.04 83.23 83.04 83.21 119,204 +0.43(+0.52%)
Sep 21, 2016 82.62 82.82 82.59 82.78 69,539 +0.19(+0.23%)
Sep 20, 2016 82.70 82.71 82.52 82.59 73,613 -0.12(-0.15%)
Sep 19, 2016 82.66 82.79 82.61 82.71 108,149 +0.19(+0.23%)
Sep 16, 2016 82.62 82.62 82.46 82.52 61,504 -0.05(-0.06%)
Sep 15, 2016 82.55 82.60 82.43 82.56 63,248 -0.08(-0.09%)
Sep 14, 2016 82.57 82.66 82.40 82.64 126,468 +0.09(+0.10%)
Sep 13, 2016 82.58 82.69 82.40 82.55 311,971 -0.02(-0.02%)
Sep 12, 2016 82.67 82.71 82.49 82.57 485,790 -0.26(-0.31%)
Sep 09, 2016 83.01 83.01 82.79 82.83 76,582 -0.24(-0.29%)
Sep 08, 2016 83.22 83.30 83.04 83.07 69,984 -0.24(-0.29%)
Sep 07, 2016 83.34 83.39 83.20 83.31 78,483 +0.14(+0.17%)
Sep 06, 2016 83.08 83.28 83.04 83.17 120,661 +0.10(+0.12%)
Sep 02, 2016 83.20 83.07 83.07 83.07 58,615 -0.08(-0.09%)
Sep 01, 2016 82.96 83.17 82.92 83.15 59,394 +0.16(+0.20%)
Aug 31, 2016 83.17 83.17 82.93 82.99 65,511 -0.12(-0.15%)
Aug 30, 2016 82.96 83.18 82.93 83.11 51,107 +0.15(+0.19%)
Aug 29, 2016 82.83 83.08 82.83 82.96 67,831 +0.09(+0.11%)
Aug 26, 2016 83.03 83.17 82.75 82.86 71,991 -0.15(-0.19%)
Aug 25, 2016 82.96 83.06 82.91 83.02 53,676 -0.04(-0.05%)
Aug 24, 2016 83.10 83.13 82.97 83.06 59,127 +0.00(+0.00%)
Aug 23, 2016 83.04 83.19 82.99 83.06 64,894 +0.06(+0.07%)
Aug 22, 2016 83.11 83.19 82.93 83.00 85,731 +0.04(+0.05%)
Aug 19, 2016 83.06 83.11 82.90 82.96 221,335 -0.21(-0.25%)
Aug 18, 2016 82.93 83.18 82.83 83.16 634,741 +0.41(+0.49%)
Aug 17, 2016 82.63 82.80 82.63 82.76 83,559 +0.17(+0.21%)
Aug 16, 2016 82.69 82.74 82.55 82.59 115,460 -0.16(-0.20%)
Aug 15, 2016 82.89 82.93 82.73 82.75 439,747 -0.15(-0.18%)
Aug 12, 2016 82.99 83.08 82.84 82.89 91,944 +0.12(+0.15%)
Aug 11, 2016 82.98 83.07 82.62 82.77 232,500 -0.18(-0.22%)
Aug 10, 2016 82.94 83.10 82.85 82.96 120,893 -0.08(-0.10%)
Aug 09, 2016 83.00 83.06 82.85 83.04 106,772 +0.30(+0.36%)
Aug 08, 2016 82.80 82.95 82.62 82.74 465,045 +0.03(+0.04%)
Aug 05, 2016 82.81 82.88 82.69 82.71 139,805 -0.14(-0.17%)
Aug 04, 2016 82.70 82.90 82.70 82.85 225,538 +0.26(+0.32%)
Aug 03, 2016 82.49 82.73 82.36 82.59 72,763 -0.01(-0.01%)
Aug 02, 2016 82.67 82.82 82.55 82.59 86,696 -0.32(-0.38%)
Aug 01, 2016 82.82 82.93 82.81 82.91 59,101 -0.07(-0.08%)
Jul 29, 2016 82.89 83.04 82.81 82.98 226,856 +0.13(+0.16%)
Jul 28, 2016 82.91 83.04 82.74 82.85 93,735 -0.04(-0.05%)
Jul 27, 2016 82.82 82.90 82.67 82.89 95,997 +0.18(+0.21%)
Jul 26, 2016 82.78 82.78 82.65 82.71 102,452 +0.06(+0.07%)
Jul 25, 2016 82.83 82.83 82.64 82.65 74,265 -0.15(-0.19%)
Jul 22, 2016 82.63 82.91 82.61 82.80 148,871 +0.16(+0.20%)
Jul 21, 2016 82.66 82.78 82.51 82.64 157,079 -0.01(-0.01%)
Jul 20, 2016 82.66 82.68 82.53 82.65 228,727 +0.06(+0.07%)
Jul 19, 2016 82.49 82.66 82.47 82.59 257,482 +0.13(+0.16%)
Jul 18, 2016 82.57 82.62 82.39 82.46 102,644 +0.03(+0.04%)
Jul 15, 2016 82.55 82.65 82.35 82.43 311,332 -0.45(-0.55%)
Jul 14, 2016 82.80 82.93 82.73 82.88 61,652 -0.02(-0.02%)
Jul 13, 2016 82.95 83.04 82.89 82.90 136,894 -0.01(-0.01%)
Jul 12, 2016 83.01 83.08 82.86 82.90 170,906 -0.26(-0.31%)
Jul 11, 2016 83.13 83.24 83.05 83.16 129,149 -0.02(-0.03%)
Jul 08, 2016 83.11 83.19 82.94 83.19 101,171 +0.12(+0.14%)
Jul 07, 2016 83.09 83.20 82.96 83.07 72,176 +0.13(+0.16%)
Jul 06, 2016 82.93 83.16 82.93 82.94 207,754 +0.00(+0.00%)
Jul 05, 2016 82.92 83.01 82.71 82.94 84,932 +0.25(+0.31%)
Jul 01, 2016 82.65 82.69 82.69 82.69 84,918 +0.27(+0.33%)
Jun 30, 2016 82.16 82.42 81.99 82.42 388,850 +0.16(+0.20%)
Jun 29, 2016 82.19 82.33 82.03 82.26 118,074 +0.02(+0.03%)
Jun 28, 2016 82.00 82.28 81.96 82.23 435,242 +0.23(+0.28%)
Jun 27, 2016 82.03 82.13 81.95 82.00 89,108 +0.16(+0.20%)
Jun 24, 2016 82.06 82.06 81.84 81.84 465,522 +0.15(+0.18%)
Jun 23, 2016 81.52 81.70 81.50 81.70 371,281 +0.19(+0.24%)
Jun 22, 2016 81.62 81.62 81.48 81.50 145,207 -0.07(-0.08%)
Jun 21, 2016 81.60 81.72 81.48 81.57 130,051 -0.08(-0.09%)
Jun 20, 2016 81.70 81.70 81.56 81.65 71,076 +0.05(+0.07%)
Jun 17, 2016 81.78 81.81 81.54 81.60 74,410 -0.28(-0.34%)
Jun 16, 2016 82.03 82.03 81.80 81.87 82,346 +0.17(+0.21%)
Jun 15, 2016 81.80 81.88 81.62 81.70 64,879 -0.12(-0.14%)
Jun 14, 2016 81.90 81.94 81.74 81.82 69,743 -0.07(-0.08%)
Jun 13, 2016 81.91 82.06 81.84 81.89 160,122 +0.00(+0.00%)
Jun 10, 2016 81.80 81.89 81.75 81.89 110,352 +0.18(+0.23%)
Jun 09, 2016 81.75 81.77 81.64 81.70 144,836 +0.20(+0.24%)
Jun 08, 2016 81.70 81.74 81.50 81.50 113,303 +0.00(+0.00%)
Jun 07, 2016 81.60 81.74 81.50 81.50 168,997 +0.08(+0.09%)
Jun 06, 2016 81.47 81.57 81.41 81.43 204,098 -0.24(-0.29%)
Jun 03, 2016 81.42 81.70 81.42 81.67 105,477 +0.42(+0.52%)
Jun 02, 2016 81.18 81.33 81.18 81.24 138,334 +0.09(+0.11%)
Jun 01, 2016 81.16 81.34 81.04 81.15 72,029 +0.05(+0.06%)
May 31, 2016 81.10 81.27 80.97 81.11 91,313 +0.11(+0.13%)
May 27, 2016 81.11 81.00 81.00 81.00 74,471 -0.04(-0.05%)
May 26, 2016 81.17 81.23 80.97 81.04 123,704 -0.03(-0.04%)
May 25, 2016 80.95 81.14 80.88 81.07 150,433 +0.13(+0.16%)
May 24, 2016 80.88 81.09 80.88 80.94 67,215 +0.02(+0.02%)
May 23, 2016 81.00 81.04 80.87 80.92 84,192 -0.02(-0.03%)
May 20, 2016 80.86 81.12 80.81 80.94 113,977 -0.10(-0.12%)
May 19, 2016 80.94 81.15 80.91 81.04 124,861 +0.18(+0.22%)
May 18, 2016 81.36 81.36 80.87 80.87 96,712 -0.40(-0.50%)
May 17, 2016 81.36 81.37 81.21 81.27 105,790 -0.13(-0.16%)
May 16, 2016 81.49 81.49 81.29 81.40 90,209 +0.04(+0.05%)
May 13, 2016 81.29 81.47 81.24 81.36 110,545 +0.06(+0.08%)
May 12, 2016 81.27 81.34 81.16 81.30 167,955 -0.01(-0.01%)
May 11, 2016 81.23 81.40 81.17 81.31 153,113 +0.14(+0.17%)
May 10, 2016 81.23 81.23 81.11 81.17 226,079 +0.00(+0.00%)
May 09, 2016 81.17 81.32 81.09 81.17 441,217 +0.02(+0.03%)
May 06, 2016 81.29 81.37 81.14 81.14 589,674 -0.16(-0.20%)
May 05, 2016 81.26 81.38 81.13 81.31 94,080 +0.08(+0.10%)
May 04, 2016 81.14 81.37 81.11 81.22 129,436 +0.11(+0.14%)
May 03, 2016 81.16 81.27 81.04 81.11 308,322 +0.05(+0.06%)
May 02, 2016 81.17 81.21 81.01 81.06 312,720 -0.18(-0.22%)
Apr 29, 2016 81.22 81.31 81.08 81.24 158,934 +0.00(+0.00%)
Apr 28, 2016 81.07 81.25 81.04 81.24 81,152 +0.23(+0.28%)
Apr 27, 2016 80.92 81.07 80.78 81.01 186,428 +0.28(+0.34%)
Apr 26, 2016 80.84 80.85 80.67 80.73 202,015 -0.08(-0.09%)
Apr 25, 2016 80.80 80.91 80.77 80.81 172,809 -0.11(-0.13%)
Apr 22, 2016 80.85 80.96 80.81 80.91 120,855 -0.01(-0.01%)
Apr 21, 2016 80.93 80.97 80.85 80.92 123,175 -0.11(-0.13%)
Apr 20, 2016 81.15 81.23 81.03 81.03 164,908 -0.05(-0.07%)
Apr 19, 2016 81.14 81.18 81.01 81.08 179,847 -0.06(-0.08%)
Apr 18, 2016 81.00 81.15 80.91 81.14 173,658 +0.26(+0.32%)
Apr 15, 2016 80.86 81.00 80.82 80.88 1,687,253 +0.03(+0.04%)
Apr 14, 2016 81.08 81.08 80.82 80.85 293,195 -0.17(-0.21%)
Apr 13, 2016 80.78 81.06 80.77 81.02 303,668 +0.16(+0.20%)
Apr 12, 2016 80.85 81.01 80.81 80.86 135,853 +0.04(+0.05%)
Apr 11, 2016 80.81 80.95 80.72 80.82 196,856 -0.15(-0.18%)
Apr 08, 2016 80.98 81.04 80.88 80.97 278,032 +0.10(+0.12%)
Apr 07, 2016 80.82 81.04 80.73 80.87 125,783 +0.05(+0.06%)
Apr 06, 2016 80.91 80.91 80.59 80.82 88,336 -0.03(-0.04%)
Apr 05, 2016 80.88 81.03 80.80 80.85 128,227 +0.06(+0.08%)
Apr 04, 2016 80.72 80.97 80.71 80.79 229,811 +0.21(+0.26%)
Apr 01, 2016 80.78 80.83 80.54 80.59 133,908 -0.04(-0.05%)
Mar 31, 2016 80.56 80.69 80.43 80.62 160,050 +0.02(+0.03%)
Mar 30, 2016 80.42 80.65 80.41 80.60 338,140 +0.18(+0.23%)
Mar 29, 2016 80.24 80.54 80.21 80.42 359,729 +0.25(+0.31%)
Mar 28, 2016 80.16 80.34 80.16 80.17 187,251 +0.00(+0.00%)
Mar 24, 2016 80.17 80.17 80.17 80.17 192,302 +0.11(+0.14%)
Mar 23, 2016 79.88 80.16 79.88 80.05 286,687 +0.08(+0.10%)
Mar 22, 2016 80.26 80.33 79.97 79.97 161,315 -0.15(-0.18%)
Mar 21, 2016 80.19 80.20 79.96 80.12 349,265 -0.09(-0.11%)
Mar 18, 2016 80.07 80.26 80.00 80.21 313,584 +0.22(+0.28%)
Mar 17, 2016 79.98 80.08 79.78 79.99 173,537 -0.01(-0.01%)
Mar 16, 2016 79.52 80.00 79.51 80.00 273,076 +0.41(+0.52%)
Mar 15, 2016 79.72 79.73 79.55 79.58 253,153 -0.05(-0.06%)
Mar 14, 2016 79.61 79.69 79.55 79.63 71,642 +0.09(+0.12%)
Mar 11, 2016 79.53 79.65 79.42 79.54 471,807 +0.02(+0.02%)
Mar 10, 2016 79.59 79.67 79.43 79.52 192,617 -0.05(-0.06%)
Mar 09, 2016 79.43 79.58 79.40 79.57 193,164 -0.11(-0.13%)
Mar 08, 2016 79.57 79.71 79.49 79.68 177,611 +0.15(+0.19%)
Mar 07, 2016 79.50 79.59 79.43 79.52 171,986 +0.00(+0.00%)
Mar 04, 2016 79.49 79.55 79.34 79.52 140,762 -0.03(-0.04%)
Mar 03, 2016 79.33 79.61 79.30 79.55 104,493 +0.27(+0.34%)
Mar 02, 2016 79.16 79.31 79.16 79.29 109,957 -0.03(-0.03%)
Mar 01, 2016 79.63 79.65 79.23 79.31 142,096 -0.21(-0.26%)
Feb 29, 2016 79.42 79.69 79.40 79.52 381,977 -0.05(-0.06%)
Feb 26, 2016 79.49 79.64 79.48 79.57 90,815 -0.27(-0.34%)
Feb 25, 2016 79.70 79.87 79.62 79.84 105,960 +0.19(+0.24%)
Feb 24, 2016 79.66 79.92 79.58 79.65 96,550 +0.05(+0.07%)
Feb 23, 2016 79.29 79.64 79.25 79.60 131,612 +0.21(+0.26%)
Feb 22, 2016 79.23 79.46 79.23 79.39 98,247 -0.04(-0.05%)
Feb 19, 2016 79.39 79.53 79.38 79.43 105,240 -0.06(-0.08%)
Feb 18, 2016 79.19 79.51 79.19 79.49 221,849 +0.37(+0.46%)
Feb 17, 2016 78.94 79.24 78.94 79.13 415,869 -0.03(-0.04%)
Feb 16, 2016 79.09 79.38 79.09 79.16 193,357 -0.15(-0.19%)
Feb 12, 2016 79.45 79.31 79.31 79.31 189,191 -0.50(-0.62%)
Feb 11, 2016 79.88 80.06 79.76 79.81 228,575 +0.13(+0.16%)
Feb 10, 2016 79.58 79.87 79.55 79.68 170,366 -0.08(-0.10%)
Feb 09, 2016 79.71 79.97 79.64 79.75 215,007 -0.18(-0.23%)
Feb 08, 2016 79.91 80.07 79.71 79.94 139,385 +0.30(+0.37%)
Feb 05, 2016 79.65 79.91 79.61 79.64 124,572 -0.14(-0.17%)
Feb 04, 2016 79.79 79.83 79.65 79.77 114,848 +0.05(+0.07%)
Feb 03, 2016 79.66 80.08 79.59 79.72 193,986 -0.27(-0.34%)
Feb 02, 2016 79.84 80.10 79.84 80.00 246,082 +0.15(+0.19%)
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.