Pimco Active Bond TR ETF (NY: BOND )

91.92 -0.04 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 79.76 79.93 79.64 79.77 92,840 +0.11(+0.13%)
May 27, 2016 79.78 79.67 79.67 79.67 75,715 -0.04(-0.05%)
May 26, 2016 79.84 79.90 79.64 79.70 125,771 -0.03(-0.04%)
May 25, 2016 79.62 79.81 79.55 79.73 152,947 +0.13(+0.16%)
May 24, 2016 79.55 79.76 79.55 79.61 68,339 +0.02(+0.02%)
May 23, 2016 79.67 79.71 79.54 79.59 85,600 -0.02(-0.03%)
May 20, 2016 79.53 79.79 79.48 79.61 115,882 -0.10(-0.12%)
May 19, 2016 79.61 79.82 79.58 79.71 126,948 +0.17(+0.22%)
May 18, 2016 80.02 80.02 79.54 79.54 98,328 -0.40(-0.50%)
May 17, 2016 80.02 80.03 79.87 79.93 107,559 -0.12(-0.16%)
May 16, 2016 80.15 80.15 79.95 80.06 91,717 +0.04(+0.05%)
May 13, 2016 79.95 80.13 79.91 80.02 112,393 +0.06(+0.08%)
May 12, 2016 79.94 80.00 79.83 79.96 170,762 -0.01(-0.01%)
May 11, 2016 79.89 80.07 79.83 79.97 155,672 +0.14(+0.17%)
May 10, 2016 79.89 79.89 79.77 79.83 229,858 +0.00(+0.00%)
May 09, 2016 79.83 79.98 79.76 79.83 448,592 +0.02(+0.03%)
May 06, 2016 79.95 80.04 79.80 79.81 599,530 -0.16(-0.20%)
May 05, 2016 79.92 80.04 79.80 79.97 95,652 +0.08(+0.10%)
May 04, 2016 79.80 80.04 79.77 79.89 131,599 +0.11(+0.14%)
May 03, 2016 79.83 79.94 79.71 79.77 313,475 +0.05(+0.06%)
May 02, 2016 79.83 79.88 79.68 79.73 317,947 -0.17(-0.22%)
Apr 29, 2016 79.89 79.97 79.75 79.90 161,591 +0.00(+0.00%)
Apr 28, 2016 79.73 79.92 79.70 79.90 82,508 +0.23(+0.28%)
Apr 27, 2016 79.59 79.73 79.45 79.67 189,545 +0.27(+0.34%)
Apr 26, 2016 79.51 79.52 79.34 79.40 205,392 -0.08(-0.09%)
Apr 25, 2016 79.47 79.58 79.44 79.48 175,697 -0.11(-0.13%)
Apr 22, 2016 79.52 79.63 79.49 79.58 122,875 -0.01(-0.01%)
Apr 21, 2016 79.60 79.64 79.52 79.59 125,234 -0.11(-0.13%)
Apr 20, 2016 79.82 79.89 79.70 79.70 167,664 -0.05(-0.07%)
Apr 19, 2016 79.81 79.85 79.68 79.75 182,853 -0.06(-0.08%)
Apr 18, 2016 79.67 79.82 79.58 79.81 176,561 +0.26(+0.32%)
Apr 15, 2016 79.53 79.67 79.49 79.55 1,715,456 +0.03(+0.04%)
Apr 14, 2016 79.74 79.74 79.49 79.52 298,096 -0.17(-0.21%)
Apr 13, 2016 79.45 79.73 79.44 79.69 308,744 +0.16(+0.20%)
Apr 12, 2016 79.52 79.67 79.48 79.53 138,123 +0.04(+0.05%)
Apr 11, 2016 79.48 79.61 79.39 79.49 200,146 -0.14(-0.18%)
Apr 08, 2016 79.65 79.70 79.55 79.64 282,679 +0.10(+0.12%)
Apr 07, 2016 79.49 79.70 79.40 79.54 127,886 +0.05(+0.06%)
Apr 06, 2016 79.58 79.58 79.27 79.49 89,813 -0.03(-0.04%)
Apr 05, 2016 79.55 79.70 79.47 79.52 130,370 +0.06(+0.08%)
Apr 04, 2016 79.39 79.64 79.39 79.46 233,652 +0.20(+0.26%)
Apr 01, 2016 79.45 79.50 79.21 79.26 136,146 -0.04(-0.05%)
Mar 31, 2016 79.24 79.37 79.11 79.30 162,725 +0.02(+0.03%)
Mar 30, 2016 79.10 79.32 79.09 79.28 343,792 +0.18(+0.23%)
Mar 29, 2016 78.92 79.22 78.89 79.10 365,742 +0.25(+0.31%)
Mar 28, 2016 78.84 79.02 78.84 78.85 190,381 +0.00(+0.00%)
Mar 24, 2016 78.85 78.85 78.85 78.85 195,516 +0.11(+0.14%)
Mar 23, 2016 78.57 78.84 78.57 78.73 291,479 +0.08(+0.10%)
Mar 22, 2016 78.94 79.01 78.66 78.66 164,011 -0.14(-0.18%)
Mar 21, 2016 78.87 78.88 78.64 78.80 355,103 -0.09(-0.11%)
Mar 18, 2016 78.76 78.94 78.68 78.89 318,826 +0.22(+0.28%)
Mar 17, 2016 78.67 78.76 78.46 78.67 176,438 -0.01(-0.01%)
Mar 16, 2016 78.21 78.68 78.20 78.68 277,641 +0.41(+0.52%)
Mar 15, 2016 78.41 78.42 78.25 78.28 257,384 -0.05(-0.06%)
Mar 14, 2016 78.31 78.38 78.25 78.32 72,839 +0.09(+0.12%)
Mar 11, 2016 78.22 78.34 78.12 78.23 479,693 +0.02(+0.02%)
Mar 10, 2016 78.28 78.36 78.13 78.22 195,836 -0.05(-0.06%)
Mar 09, 2016 78.13 78.27 78.09 78.26 196,392 -0.11(-0.13%)
Mar 08, 2016 78.26 78.40 78.19 78.37 180,580 +0.15(+0.19%)
Mar 07, 2016 78.19 78.28 78.13 78.22 174,860 +0.00(+0.00%)
Mar 04, 2016 78.19 78.25 78.04 78.22 143,115 -0.03(-0.04%)
Mar 03, 2016 78.03 78.30 78.00 78.25 106,239 +0.26(+0.34%)
Mar 02, 2016 77.85 78.00 77.85 77.98 111,795 -0.03(-0.03%)
Mar 01, 2016 78.32 78.34 77.93 78.01 144,472 -0.21(-0.26%)
Feb 29, 2016 78.11 78.38 78.10 78.22 388,362 -0.05(-0.06%)
Feb 26, 2016 78.19 78.34 78.18 78.26 92,333 -0.27(-0.34%)
Feb 25, 2016 78.39 78.56 78.31 78.53 107,731 +0.19(+0.24%)
Feb 24, 2016 78.35 78.60 78.27 78.34 98,164 +0.05(+0.07%)
Feb 23, 2016 77.98 78.34 77.95 78.29 133,812 +0.20(+0.26%)
Feb 22, 2016 77.93 78.16 77.93 78.09 99,889 -0.04(-0.05%)
Feb 19, 2016 78.09 78.22 78.07 78.13 107,000 -0.06(-0.08%)
Feb 18, 2016 77.89 78.20 77.89 78.19 225,557 +0.36(+0.46%)
Feb 17, 2016 77.64 77.93 77.64 77.83 422,820 -0.03(-0.04%)
Feb 16, 2016 77.79 78.07 77.79 77.86 196,589 -0.15(-0.19%)
Feb 12, 2016 78.15 78.01 78.01 78.01 192,353 -0.49(-0.62%)
Feb 11, 2016 78.57 78.74 78.45 78.49 232,396 +0.13(+0.16%)
Feb 10, 2016 78.27 78.55 78.25 78.37 173,214 -0.08(-0.10%)
Feb 09, 2016 78.40 78.66 78.33 78.44 218,601 -0.18(-0.23%)
Feb 08, 2016 78.60 78.76 78.40 78.62 141,715 +0.29(+0.37%)
Feb 05, 2016 78.34 78.60 78.30 78.33 126,654 -0.14(-0.17%)
Feb 04, 2016 78.48 78.52 78.34 78.46 116,768 +0.05(+0.07%)
Feb 03, 2016 78.35 78.76 78.28 78.41 197,229 -0.27(-0.34%)
Feb 02, 2016 78.53 78.79 78.53 78.68 250,195 +0.15(+0.19%)
Feb 01, 2016 78.76 78.76 78.34 78.53 409,373 -0.14(-0.17%)
Jan 29, 2016 78.34 78.67 78.30 78.67 2,133,185 +0.49(+0.62%)
Jan 28, 2016 78.03 78.23 78.03 78.18 158,480 +0.15(+0.19%)
Jan 27, 2016 77.95 78.05 77.88 78.03 191,970 -0.04(-0.05%)
Jan 26, 2016 77.88 78.12 77.78 78.07 372,098 +0.11(+0.14%)
Jan 25, 2016 77.86 77.97 77.79 77.95 130,341 +0.16(+0.21%)
Jan 22, 2016 77.46 77.79 77.46 77.79 134,931 +0.26(+0.34%)
Jan 21, 2016 78.11 78.11 77.48 77.53 498,256 -0.11(-0.14%)
Jan 20, 2016 77.96 78.03 77.63 77.64 531,263 -0.19(-0.25%)
Jan 19, 2016 78.26 78.26 77.76 77.83 530,246 -0.49(-0.62%)
Jan 15, 2016 78.42 78.32 78.32 78.32 686,668 +0.16(+0.21%)
Jan 14, 2016 78.16 78.29 78.06 78.16 2,144,717 +0.05(+0.07%)
Jan 13, 2016 77.89 78.28 77.89 78.10 167,763 +0.02(+0.02%)
Jan 12, 2016 77.82 78.22 77.76 78.09 311,491 -0.03(-0.04%)
Jan 11, 2016 78.04 78.21 77.96 78.12 379,509 -0.13(-0.16%)
Jan 08, 2016 78.08 78.40 78.07 78.25 131,782 +0.09(+0.12%)
Jan 07, 2016 78.16 78.35 78.11 78.16 140,947 -0.17(-0.22%)
Jan 06, 2016 78.13 78.34 78.10 78.33 203,165 +0.22(+0.28%)
Jan 05, 2016 77.96 78.16 77.86 78.11 142,924 +0.14(+0.18%)
Jan 04, 2016 78.04 78.17 77.87 77.97 229,025 -0.12(-0.15%)
Dec 31, 2015 77.83 78.09 78.09 78.09 272,264 +0.13(+0.17%)
Dec 30, 2015 77.97 78.04 77.89 77.95 373,467 +0.12(+0.15%)
Dec 29, 2015 78.17 78.26 77.83 77.83 435,474 -0.31(-0.39%)
Dec 28, 2015 77.92 78.19 77.92 78.14 262,287 -0.11(-0.14%)
Dec 24, 2015 78.05 78.25 78.25 78.25 97,008 +0.13(+0.16%)
Dec 23, 2015 77.88 78.13 77.79 78.13 288,035 +0.04(+0.06%)
Dec 22, 2015 78.01 78.19 77.92 78.08 531,395 -0.06(-0.08%)
Dec 21, 2015 78.12 78.19 78.05 78.14 193,610 +0.02(+0.03%)
Dec 18, 2015 77.97 78.16 77.94 78.12 172,217 +0.18(+0.23%)
Dec 17, 2015 77.62 78.02 77.62 77.94 149,825 +0.27(+0.35%)
Dec 16, 2015 77.82 77.82 77.54 77.67 317,321 -0.09(-0.11%)
Dec 15, 2015 77.88 78.05 77.73 77.76 308,728 -0.30(-0.39%)
Dec 14, 2015 78.33 78.44 78.05 78.06 463,194 -0.53(-0.68%)
Dec 11, 2015 78.42 78.70 78.27 78.59 339,741 +0.27(+0.34%)
Dec 10, 2015 78.25 78.37 78.07 78.33 416,011 +0.10(+0.13%)
Dec 09, 2015 78.07 78.28 78.05 78.23 203,492 -0.04(-0.05%)
Dec 08, 2015 78.38 78.41 78.20 78.27 94,043 +0.10(+0.12%)
Dec 07, 2015 78.18 78.41 78.07 78.17 355,979 +0.02(+0.03%)
Dec 04, 2015 77.93 78.16 77.93 78.15 278,133 +0.29(+0.37%)
Dec 03, 2015 77.91 78.13 77.82 77.86 368,746 -0.45(-0.58%)
Dec 02, 2015 78.22 78.44 78.19 78.31 247,031 +0.01(+0.01%)
Dec 01, 2015 78.07 78.30 78.07 78.30 249,895 +0.22(+0.28%)
Nov 30, 2015 78.19 78.27 77.88 78.09 112,654 +0.14(+0.18%)
Nov 27, 2015 78.04 78.19 77.91 77.95 95,799 +0.05(+0.07%)
Nov 25, 2015 78.04 77.90 77.90 77.90 85,315 -0.01(-0.01%)
Nov 24, 2015 77.90 78.02 77.82 77.90 72,891 -0.07(-0.09%)
Nov 23, 2015 77.93 78.05 77.82 77.97 294,134 +0.08(+0.10%)
Nov 20, 2015 77.96 77.97 77.82 77.89 113,835 +0.03(+0.04%)
Nov 19, 2015 77.94 77.96 77.76 77.86 69,995 +0.02(+0.02%)
Nov 18, 2015 77.81 77.95 77.76 77.84 169,673 -0.06(-0.08%)
Nov 17, 2015 77.71 77.92 77.61 77.90 86,839 +0.10(+0.13%)
Nov 16, 2015 77.83 77.90 77.64 77.79 352,022 -0.05(-0.06%)
Nov 13, 2015 77.74 77.85 77.50 77.84 288,738 +0.33(+0.43%)
Nov 12, 2015 77.58 77.74 77.47 77.51 156,499 +0.04(+0.05%)
Nov 11, 2015 77.76 77.77 77.48 77.48 174,173 -0.24(-0.30%)
Nov 10, 2015 77.59 77.76 77.59 77.71 209,832 -0.06(-0.08%)
Nov 09, 2015 77.68 77.83 77.65 77.77 409,980 +0.13(+0.17%)
Nov 06, 2015 77.90 77.92 77.62 77.64 296,600 -0.35(-0.45%)
Nov 05, 2015 78.13 78.20 77.99 77.99 118,896 -0.18(-0.24%)
Nov 04, 2015 78.27 78.27 78.05 78.18 177,483 +0.13(+0.16%)
Nov 03, 2015 78.18 78.26 78.02 78.05 283,060 -0.10(-0.12%)
Nov 02, 2015 78.24 78.30 78.08 78.15 294,113 -0.03(-0.04%)
Oct 30, 2015 78.42 78.68 78.14 78.18 619,788 -0.02(-0.03%)
Oct 29, 2015 78.55 78.55 78.20 78.20 292,022 -0.40(-0.51%)
Oct 28, 2015 78.87 78.87 78.46 78.60 370,441 -0.26(-0.33%)
Oct 27, 2015 78.89 78.89 78.71 78.86 239,181 +0.07(+0.09%)
Oct 26, 2015 78.76 78.83 78.69 78.79 156,992 +0.12(+0.15%)
Oct 23, 2015 78.57 78.74 78.56 78.67 155,361 +0.04(+0.06%)
Oct 22, 2015 78.63 78.81 78.56 78.63 185,774 -0.04(-0.06%)
Oct 21, 2015 78.67 78.69 78.52 78.67 693,215 +0.21(+0.27%)
Oct 20, 2015 78.47 78.56 78.28 78.46 131,903 -0.18(-0.23%)
Oct 19, 2015 78.58 78.69 78.43 78.64 228,790 +0.10(+0.12%)
Oct 16, 2015 78.60 78.61 78.35 78.55 240,621 +0.21(+0.27%)
Oct 15, 2015 78.58 78.61 78.28 78.33 110,976 -0.14(-0.18%)
Oct 14, 2015 78.55 78.68 78.44 78.47 211,712 -0.06(-0.07%)
Oct 13, 2015 78.86 78.86 78.42 78.53 404,770 +0.01(+0.01%)
Oct 12, 2015 78.44 78.55 78.21 78.52 356,025 +0.35(+0.45%)
Oct 09, 2015 78.43 78.59 78.16 78.17 198,794 +0.02(+0.03%)
Oct 08, 2015 78.64 78.64 78.09 78.15 437,418 -0.33(-0.42%)
Oct 07, 2015 78.31 78.51 78.21 78.48 134,543 +0.09(+0.11%)
Oct 06, 2015 78.41 78.53 78.16 78.39 274,241 +0.29(+0.37%)
Oct 05, 2015 78.18 78.26 78.07 78.10 316,600 -0.10(-0.12%)
Oct 02, 2015 78.27 78.47 78.08 78.20 445,273 +0.44(+0.57%)
Oct 01, 2015 77.98 77.98 77.73 77.76 278,927 +0.17(+0.22%)
Sep 30, 2015 77.60 77.71 77.55 77.59 434,879 -0.18(-0.23%)
Sep 29, 2015 77.98 78.03 77.77 77.77 198,650 -0.38(-0.49%)
Sep 28, 2015 77.91 78.15 77.84 78.15 465,701 +0.44(+0.57%)
Sep 25, 2015 77.77 77.95 77.63 77.71 202,046 -0.13(-0.17%)
Sep 24, 2015 78.25 78.38 77.73 77.84 824,530 -0.19(-0.24%)
Sep 23, 2015 78.06 78.13 77.91 78.03 160,458 -0.05(-0.07%)
Sep 22, 2015 78.25 78.25 78.00 78.08 260,854 +0.24(+0.31%)
Sep 21, 2015 78.21 78.21 77.80 77.84 197,136 -0.45(-0.58%)
Sep 18, 2015 78.04 78.31 77.88 78.29 437,964 +0.48(+0.62%)
Sep 17, 2015 77.66 77.94 77.43 77.81 204,309 +0.34(+0.44%)
Sep 16, 2015 77.55 77.65 77.43 77.47 323,293 -0.05(-0.07%)
Sep 15, 2015 77.87 77.97 77.47 77.52 647,361 -0.35(-0.45%)
Sep 14, 2015 78.06 78.06 77.85 77.87 442,263 -0.10(-0.13%)
Sep 11, 2015 77.86 78.10 77.86 77.97 549,762 +0.05(+0.07%)
Sep 10, 2015 77.90 77.98 77.84 77.92 182,393 -0.16(-0.21%)
Sep 09, 2015 77.60 78.11 77.60 78.08 1,964,960 +0.35(+0.45%)
Sep 08, 2015 77.63 77.79 77.62 77.73 254,209 -0.32(-0.40%)
Sep 04, 2015 78.02 78.04 78.04 78.04 196,447 +0.09(+0.11%)
Sep 03, 2015 77.97 78.03 77.91 77.96 205,976 +0.12(+0.15%)
Sep 02, 2015 77.85 78.02 77.78 77.84 152,649 -0.19(-0.24%)
Sep 01, 2015 77.90 78.08 77.89 78.03 120,744 -0.17(-0.22%)
Aug 31, 2015 78.18 78.29 77.92 78.20 506,305 +0.09(+0.11%)
Aug 28, 2015 78.19 78.24 77.97 78.11 203,172 +0.26(+0.33%)
Aug 27, 2015 77.81 77.97 77.71 77.86 239,725 -0.04(-0.06%)
Aug 26, 2015 77.83 78.10 77.77 77.90 322,268 -0.18(-0.23%)
Aug 25, 2015 77.98 78.29 77.83 78.08 551,468 -0.36(-0.46%)
Aug 24, 2015 78.64 78.65 78.24 78.44 453,889 -0.17(-0.21%)
Aug 21, 2015 78.42 78.65 78.34 78.61 835,725 +0.12(+0.16%)
Aug 20, 2015 78.41 78.51 78.37 78.48 436,175 +0.07(+0.09%)
Aug 19, 2015 78.08 78.41 78.01 78.41 186,403 +0.40(+0.51%)
Aug 18, 2015 78.10 78.13 77.99 78.01 206,795 -0.12(-0.15%)
Aug 17, 2015 78.23 78.31 78.13 78.13 118,164 +0.01(+0.01%)
Aug 14, 2015 77.99 78.23 77.98 78.12 128,047 -0.07(-0.08%)
Aug 13, 2015 78.28 78.41 78.18 78.18 159,134 -0.14(-0.18%)
Aug 12, 2015 78.41 78.60 78.32 78.32 108,847 -0.26(-0.33%)
Aug 11, 2015 78.43 78.60 78.33 78.58 290,881 +0.37(+0.48%)
Aug 10, 2015 78.22 78.39 78.17 78.21 342,427 -0.23(-0.29%)
Aug 07, 2015 78.23 78.51 78.19 78.44 468,236 +0.33(+0.42%)
Aug 06, 2015 78.05 78.23 78.00 78.11 233,554 +0.12(+0.16%)
Aug 05, 2015 78.08 78.15 77.94 77.99 362,059 -0.18(-0.22%)
Aug 04, 2015 78.34 78.50 78.15 78.16 305,570 -0.50(-0.63%)
Aug 03, 2015 78.40 78.73 78.40 78.66 179,813 +0.20(+0.26%)
Jul 31, 2015 78.49 78.69 78.45 78.45 434,201 +0.04(+0.06%)
Jul 30, 2015 78.35 78.44 78.31 78.41 176,510 +0.20(+0.26%)
Jul 29, 2015 78.27 78.29 78.05 78.21 144,114 -0.06(-0.07%)
Jul 28, 2015 78.22 78.45 78.22 78.26 1,217,475 -0.10(-0.13%)
Jul 27, 2015 78.57 78.57 78.32 78.37 142,755 -0.13(-0.17%)
Jul 24, 2015 78.48 78.58 78.35 78.50 111,542 +0.00(+0.00%)
Jul 23, 2015 78.33 78.58 78.22 78.50 98,598 +0.06(+0.07%)
Jul 22, 2015 78.21 78.44 78.18 78.44 1,204,744 +0.26(+0.34%)
Jul 21, 2015 78.14 78.26 78.08 78.18 152,838 +0.07(+0.08%)
Jul 20, 2015 78.16 78.28 78.08 78.11 301,197 -0.18(-0.23%)
Jul 17, 2015 78.09 78.31 78.09 78.29 148,455 +0.09(+0.11%)
Jul 16, 2015 77.93 78.21 77.84 78.21 132,477 +0.26(+0.33%)
Jul 15, 2015 77.84 78.11 77.78 77.95 119,765 +0.05(+0.07%)
Jul 14, 2015 77.79 77.93 77.72 77.89 147,638 +0.12(+0.16%)
Jul 13, 2015 77.44 77.86 77.44 77.77 171,198 +0.20(+0.25%)
Jul 10, 2015 77.58 77.73 77.42 77.57 74,204 -0.17(-0.22%)
Jul 09, 2015 77.83 78.00 77.67 77.75 167,493 -0.37(-0.48%)
Jul 08, 2015 77.93 78.13 77.87 78.12 110,323 +0.17(+0.22%)
Jul 07, 2015 78.18 78.29 77.94 77.95 112,550 +0.10(+0.13%)
Jul 06, 2015 77.91 78.00 77.67 77.85 201,812 +0.29(+0.38%)
Jul 02, 2015 77.75 77.56 77.56 77.56 177,226 +0.06(+0.08%)
Jul 01, 2015 77.74 77.80 77.50 77.50 213,309 -0.44(-0.57%)
Jun 30, 2015 77.80 77.97 77.62 77.94 474,444 -0.08(-0.10%)
Jun 29, 2015 77.63 78.08 77.52 78.02 244,656 +0.65(+0.84%)
Jun 26, 2015 77.46 77.51 77.36 77.38 83,829 -0.24(-0.31%)
Jun 25, 2015 77.75 77.79 77.54 77.62 285,257 -0.14(-0.18%)
Jun 24, 2015 77.61 77.79 77.53 77.76 189,583 +0.31(+0.40%)
Jun 23, 2015 77.48 77.71 77.44 77.44 257,290 -0.09(-0.11%)
Jun 22, 2015 77.63 77.73 77.47 77.53 101,154 -0.36(-0.46%)
Jun 19, 2015 77.81 77.90 77.70 77.89 99,717 +0.33(+0.43%)
Jun 18, 2015 77.53 77.66 77.42 77.55 488,151 -0.16(-0.21%)
Jun 17, 2015 77.59 77.80 77.37 77.71 409,890 +0.05(+0.07%)
Jun 16, 2015 77.57 77.71 77.50 77.66 154,356 +0.11(+0.14%)
Jun 15, 2015 77.65 77.76 77.44 77.55 325,398 +0.06(+0.07%)
Jun 12, 2015 77.50 77.64 77.41 77.49 660,769 +0.19(+0.24%)
Jun 11, 2015 77.28 77.39 77.18 77.30 386,687 +0.26(+0.34%)
Jun 10, 2015 77.12 77.26 77.02 77.04 325,925 -0.26(-0.34%)
Jun 09, 2015 77.58 77.65 77.29 77.30 448,374 -0.33(-0.42%)
Jun 08, 2015 77.62 77.81 77.61 77.63 100,167 +0.14(+0.18%)
Jun 05, 2015 77.63 77.76 77.41 77.49 86,430 -0.30(-0.38%)
Jun 04, 2015 77.76 77.86 77.58 77.79 307,742 +0.20(+0.25%)
Jun 03, 2015 77.97 77.97 77.58 77.60 157,250 -0.56(-0.72%)
Jun 02, 2015 78.18 78.30 78.00 78.15 174,384 -0.23(-0.30%)
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.