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

Blackrock Coporate High Yield Fund, Inc (NY: HYT )

9.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2004 4.112 4.120 4.092 4.095 412,739 +0.01(+0.14%)
Aug 30, 2004 4.067 4.092 4.067 4.089 363,097 +0.02(+0.55%)
Aug 27, 2004 4.072 4.084 4.061 4.067 416,285 +0.01(+0.21%)
Aug 26, 2004 4.055 4.058 4.038 4.058 323,383 +0.01(+0.28%)
Aug 25, 2004 4.030 4.047 4.022 4.047 250,338 +0.03(+0.84%)
Aug 24, 2004 4.027 4.036 4.013 4.013 458,126 -0.01(-0.35%)
Aug 23, 2004 4.027 4.036 4.016 4.027 213,815 +0.01(+0.14%)
Aug 20, 2004 4.019 4.022 3.985 4.022 285,087 +0.03(+0.78%)
Aug 19, 2004 3.999 4.010 3.971 3.991 433,659 +0.00(+0.00%)
Aug 18, 2004 3.999 4.002 3.974 3.991 265,231 +0.02(+0.50%)
Aug 17, 2004 3.988 3.999 3.971 3.971 384,372 -0.00(-0.07%)
Aug 16, 2004 3.999 3.999 3.968 3.974 272,322 -0.00(-0.07%)
Aug 13, 2004 3.982 3.993 3.962 3.976 321,610 +0.02(+0.57%)
Aug 12, 2004 3.982 3.999 3.954 3.954 379,408 -0.04(-0.99%)
Aug 11, 2004 4.022 4.033 3.991 3.993 554,573 -0.02(-0.42%)
Aug 10, 2004 4.007 4.030 3.999 4.010 230,481 +0.01(+0.28%)
Aug 09, 2004 4.010 4.013 3.993 3.999 146,798 +0.00(+0.07%)
Aug 06, 2004 3.993 4.016 3.993 3.996 344,303 +0.01(+0.21%)
Aug 05, 2004 4.002 4.013 3.985 3.988 136,161 -0.01(-0.21%)
Aug 04, 2004 4.019 4.019 3.991 3.996 234,381 -0.01(-0.14%)
Aug 03, 2004 4.005 4.019 3.996 4.002 423,731 +0.01(+0.28%)
Aug 02, 2004 3.982 4.005 3.971 3.991 285,087 +0.04(+0.93%)
Jul 30, 2004 3.968 3.968 3.937 3.954 317,709 +0.01(+0.36%)
Jul 29, 2004 3.914 3.945 3.909 3.940 347,495 +0.03(+0.79%)
Jul 28, 2004 3.931 3.931 3.906 3.909 201,405 -0.01(-0.36%)
Jul 27, 2004 3.940 3.940 3.897 3.923 498,903 -0.01(-0.36%)
Jul 26, 2004 3.976 3.985 3.931 3.937 365,579 -0.02(-0.57%)
Jul 23, 2004 3.937 3.993 3.937 3.960 144,316 -0.00(-0.07%)
Jul 22, 2004 3.954 3.971 3.943 3.962 293,243 +0.02(+0.50%)
Jul 21, 2004 3.999 4.005 3.943 3.943 377,989 -0.06(-1.41%)
Jul 20, 2004 4.019 4.019 3.976 3.999 234,736 -0.01(-0.14%)
Jul 19, 2004 4.013 4.013 3.988 4.005 523,370 +0.02(+0.50%)
Jul 16, 2004 3.971 3.993 3.960 3.985 565,920 +0.01(+0.36%)
Jul 15, 2004 3.954 3.971 3.945 3.971 357,069 +0.01(+0.14%)
Jul 14, 2004 3.948 3.971 3.945 3.965 314,873 +0.02(+0.43%)
Jul 13, 2004 3.962 3.971 3.929 3.948 379,408 -0.03(-0.85%)
Jul 12, 2004 3.968 3.982 3.954 3.982 316,291 +0.02(+0.43%)
Jul 09, 2004 3.914 3.965 3.914 3.965 243,955 +0.04(+0.93%)
Jul 08, 2004 3.948 3.968 3.923 3.929 318,419 -0.03(-0.78%)
Jul 07, 2004 3.960 3.971 3.940 3.960 356,359 +0.01(+0.29%)
Jul 06, 2004 3.971 3.974 3.931 3.948 1,331,473 -0.01(-0.36%)
Jul 02, 2004 3.934 3.974 3.931 3.962 289,697 +0.03(+0.86%)
Jul 01, 2004 3.889 3.929 3.872 3.929 361,678 +0.06(+1.53%)
Jun 30, 2004 3.881 3.881 3.858 3.869 212,042 -0.00(-0.07%)
Jun 29, 2004 3.869 3.878 3.844 3.872 314,518 +0.01(+0.22%)
Jun 28, 2004 3.895 3.895 3.850 3.864 264,167 -0.00(-0.07%)
Jun 25, 2004 3.855 3.892 3.855 3.866 160,627 -0.01(-0.29%)
Jun 24, 2004 3.892 3.895 3.844 3.878 446,424 +0.01(+0.36%)
Jun 23, 2004 3.855 3.875 3.821 3.864 344,303 +0.01(+0.22%)
Jun 22, 2004 3.864 3.875 3.844 3.855 370,188 -0.01(-0.22%)
Jun 21, 2004 3.869 3.881 3.844 3.864 287,215 +0.01(+0.22%)
Jun 18, 2004 3.872 3.878 3.850 3.855 224,808 -0.02(-0.44%)
Jun 17, 2004 3.858 3.875 3.841 3.872 350,331 +0.01(+0.37%)
Jun 16, 2004 3.878 3.878 3.855 3.858 337,566 -0.02(-0.51%)
Jun 15, 2004 3.844 3.883 3.841 3.878 500,322 +0.06(+1.63%)
Jun 14, 2004 3.850 3.866 3.816 3.816 485,429 -0.03(-0.81%)
Jun 10, 2004 3.875 3.892 3.841 3.847 394,300 -0.05(-1.16%)
Jun 09, 2004 3.886 3.912 3.869 3.892 402,101 +0.00(+0.00%)
Jun 08, 2004 3.883 3.906 3.881 3.892 276,577 +0.00(+0.00%)
Jun 07, 2004 3.903 3.912 3.875 3.892 296,080 +0.00(+0.00%)
Jun 04, 2004 3.895 3.903 3.881 3.892 220,907 +0.00(+0.00%)
Jun 03, 2004 3.892 3.920 3.869 3.892 331,538 -0.03(-0.65%)
Jun 02, 2004 3.892 3.934 3.872 3.917 336,502 +0.01(+0.29%)
Jun 01, 2004 3.892 3.909 3.850 3.906 557,410 +0.03(+0.73%)
May 28, 2004 3.892 3.917 3.864 3.878 496,421 -0.01(-0.22%)
May 27, 2004 3.847 3.900 3.847 3.886 341,467 +0.03(+0.80%)
May 26, 2004 3.875 3.875 3.835 3.855 534,007 +0.01(+0.22%)
May 25, 2004 3.804 3.847 3.804 3.847 426,213 +0.03(+0.89%)
May 24, 2004 3.821 3.841 3.802 3.813 377,635 +0.01(+0.37%)
May 21, 2004 3.804 3.821 3.796 3.799 268,422 -0.01(-0.15%)
May 20, 2004 3.788 3.821 3.765 3.804 792,147 +0.03(+0.90%)
May 19, 2004 3.756 3.788 3.731 3.771 697,827 +0.04(+0.98%)
May 18, 2004 3.731 3.751 3.692 3.734 1,951,291 +0.02(+0.61%)
May 17, 2004 3.678 3.725 3.675 3.711 456,353 +0.02(+0.61%)
May 14, 2004 3.652 3.697 3.638 3.689 626,909 +0.06(+1.79%)
May 13, 2004 3.644 3.652 3.615 3.624 694,281 -0.03(-0.93%)
May 12, 2004 3.754 3.754 3.615 3.658 607,407 -0.10(-2.55%)
May 11, 2004 3.709 3.754 3.672 3.754 548,900 +0.10(+2.62%)
May 10, 2004 3.748 3.748 3.618 3.658 971,568 -0.10(-2.70%)
May 07, 2004 3.807 3.844 3.751 3.759 652,085 -0.09(-2.34%)
May 06, 2004 3.940 3.940 3.850 3.850 390,754 -0.06(-1.59%)
May 05, 2004 3.931 3.962 3.912 3.912 520,533 -0.02(-0.57%)
May 04, 2004 3.945 3.957 3.926 3.934 892,140 +0.00(+0.07%)
May 03, 2004 3.920 3.957 3.903 3.931 576,912 +0.03(+0.80%)
Apr 30, 2004 3.892 3.906 3.875 3.900 586,841 +0.03(+0.80%)
Apr 29, 2004 3.909 3.914 3.869 3.869 437,560 -0.01(-0.29%)
Apr 28, 2004 3.892 3.897 3.864 3.881 533,653 +0.02(+0.44%)
Apr 27, 2004 3.816 3.875 3.816 3.864 846,398 +0.02(+0.51%)
Apr 26, 2004 3.858 3.866 3.796 3.844 1,402,745 -0.01(-0.29%)
Apr 23, 2004 3.917 3.917 3.835 3.855 1,148,861 -0.06(-1.58%)
Apr 22, 2004 3.886 3.926 3.852 3.917 780,445 +0.06(+1.46%)
Apr 21, 2004 3.835 3.903 3.835 3.861 1,245,663 -0.06(-1.58%)
Apr 20, 2004 3.971 3.974 3.923 3.923 649,957 -0.04(-1.00%)
Apr 19, 2004 3.971 3.976 3.948 3.962 489,329 +0.02(+0.50%)
Apr 16, 2004 3.937 3.962 3.937 3.943 787,182 +0.02(+0.50%)
Apr 15, 2004 3.962 3.965 3.892 3.923 854,199 -0.03(-0.64%)
Apr 14, 2004 3.962 3.962 3.920 3.948 1,002,771 -0.05(-1.20%)
Apr 13, 2004 4.055 4.055 3.971 3.996 820,159 -0.05(-1.12%)
Apr 12, 2004 4.044 4.072 4.027 4.041 381,535 -0.01(-0.14%)
Apr 08, 2004 4.070 4.078 4.041 4.047 326,929 -0.01(-0.28%)
Apr 07, 2004 4.075 4.084 4.019 4.058 485,784 +0.01(+0.28%)
Apr 06, 2004 4.075 4.075 3.996 4.047 729,030 +0.01(+0.14%)
Apr 05, 2004 4.109 4.109 4.041 4.041 553,155 -0.07(-1.65%)
Apr 02, 2004 4.151 4.151 4.103 4.109 439,687 -0.04(-0.95%)
Apr 01, 2004 4.126 4.160 4.112 4.148 784,346 +0.03(+0.75%)
Mar 31, 2004 4.106 4.117 4.101 4.117 358,841 +0.02(+0.48%)
Mar 30, 2004 4.067 4.098 4.067 4.098 308,490 +0.02(+0.41%)
Mar 29, 2004 4.058 4.084 4.053 4.081 312,391 +0.04(+0.91%)
Mar 26, 2004 4.038 4.055 4.033 4.044 343,949 +0.02(+0.49%)
Mar 25, 2004 4.047 4.047 4.022 4.024 608,116 -0.01(-0.14%)
Mar 24, 2004 4.061 4.070 4.030 4.030 526,207 -0.02(-0.42%)
Mar 23, 2004 4.050 4.058 4.024 4.047 721,229 -0.01(-0.35%)
Mar 22, 2004 4.067 4.084 4.050 4.061 485,784 -0.01(-0.35%)
Mar 19, 2004 4.084 4.084 4.055 4.075 352,459 +0.00(+0.07%)
Mar 18, 2004 4.084 4.098 4.064 4.072 295,370 -0.02(-0.41%)
Mar 17, 2004 4.098 4.098 4.061 4.089 339,694 +0.00(+0.00%)
Mar 16, 2004 4.075 4.095 4.053 4.089 593,223 +0.02(+0.55%)
Mar 15, 2004 4.103 4.106 4.064 4.067 629,746 -0.03(-0.69%)
Mar 12, 2004 4.103 4.103 4.075 4.095 659,177 +0.01(+0.28%)
Mar 11, 2004 4.129 4.129 4.084 4.084 594,642 -0.07(-1.63%)
Mar 10, 2004 4.171 4.171 4.146 4.151 809,876 -0.02(-0.41%)
Mar 09, 2004 4.185 4.185 4.151 4.168 730,094 +0.00(+0.07%)
Mar 08, 2004 4.157 4.180 4.151 4.165 434,368 +0.01(+0.27%)
Mar 05, 2004 4.134 4.154 4.129 4.154 473,018 +0.04(+0.89%)
Mar 04, 2004 4.154 4.154 4.112 4.117 480,465 -0.01(-0.21%)
Mar 03, 2004 4.146 4.154 4.123 4.126 446,070 -0.01(-0.34%)
Mar 02, 2004 4.146 4.154 4.132 4.140 533,298 -0.02(-0.41%)
Mar 01, 2004 4.146 4.160 4.132 4.157 544,290 +0.03(+0.75%)
Feb 27, 2004 4.134 4.143 4.112 4.126 382,953 +0.02(+0.48%)
Feb 26, 2004 4.109 4.129 4.078 4.106 538,262 +0.01(+0.34%)
Feb 25, 2004 4.086 4.115 4.047 4.092 1,205,240 +0.03(+0.83%)
Feb 24, 2004 4.061 4.095 4.041 4.058 1,097,801 -0.01(-0.28%)
Feb 23, 2004 4.109 4.123 4.024 4.070 1,234,671 -0.04(-0.89%)
Feb 20, 2004 4.151 4.157 4.098 4.106 734,704 -0.05(-1.09%)
Feb 19, 2004 4.196 4.211 4.151 4.151 484,720 -0.05(-1.08%)
Feb 18, 2004 4.202 4.208 4.188 4.196 520,179 +0.00(+0.00%)
Feb 17, 2004 4.225 4.225 4.191 4.196 584,713 -0.03(-0.67%)
Feb 13, 2004 4.225 4.230 4.205 4.225 357,069 +0.00(+0.00%)
Feb 12, 2004 4.222 4.230 4.216 4.225 567,693 -0.01(-0.27%)
Feb 11, 2004 4.227 4.236 4.196 4.236 670,523 +0.00(+0.00%)
Feb 10, 2004 4.225 4.236 4.225 4.236 581,167 +0.01(+0.13%)
Feb 09, 2004 4.219 4.233 4.211 4.230 614,144 +0.02(+0.40%)
Feb 06, 2004 4.199 4.213 4.188 4.213 582,940 +0.03(+0.61%)
Feb 05, 2004 4.199 4.199 4.177 4.188 526,561 +0.00(+0.07%)
Feb 04, 2004 4.199 4.199 4.177 4.185 515,923 -0.01(-0.34%)
Feb 03, 2004 4.196 4.199 4.177 4.199 465,218 +0.01(+0.13%)
Feb 02, 2004 4.194 4.211 4.177 4.194 628,682 +0.00(+0.07%)
Jan 30, 2004 4.185 4.199 4.154 4.191 463,799 +0.05(+1.09%)
Jan 29, 2004 4.194 4.225 4.137 4.146 664,495 -0.05(-1.14%)
Jan 28, 2004 4.225 4.239 4.194 4.194 788,246 -0.02(-0.40%)
Jan 27, 2004 4.236 4.239 4.185 4.211 1,870,800 -0.02(-0.47%)
Jan 26, 2004 4.261 4.270 4.205 4.230 1,528,624 -0.03(-0.66%)
Jan 23, 2004 4.292 4.292 4.258 4.258 1,198,149 -0.01(-0.33%)
Jan 22, 2004 4.270 4.281 4.253 4.273 731,867 +0.01(+0.13%)
Jan 21, 2004 4.264 4.273 4.247 4.267 736,831 -0.01(-0.26%)
Jan 20, 2004 4.264 4.298 4.258 4.278 730,449 +0.01(+0.20%)
Jan 16, 2004 4.244 4.270 4.233 4.270 753,142 +0.03(+0.66%)
Jan 15, 2004 4.253 4.275 4.230 4.242 730,449 +0.00(+0.07%)
Jan 14, 2004 4.244 4.256 4.233 4.239 950,292 -0.01(-0.20%)
Jan 13, 2004 4.242 4.247 4.219 4.247 859,164 +0.02(+0.40%)
Jan 12, 2004 4.230 4.239 4.219 4.230 940,364 +0.00(+0.00%)
Jan 09, 2004 4.208 4.230 4.205 4.230 729,030 +0.01(+0.20%)
Jan 08, 2004 4.202 4.219 4.188 4.222 703,145 +0.02(+0.54%)
Jan 07, 2004 4.188 4.199 4.185 4.199 779,736 +0.01(+0.27%)
Jan 06, 2004 4.188 4.194 4.174 4.188 609,180 +0.01(+0.13%)
Jan 05, 2004 4.188 4.188 4.163 4.182 540,390 +0.01(+0.27%)
Jan 02, 2004 4.194 4.199 4.171 4.171 342,530 -0.01(-0.34%)
Dec 31, 2003 4.174 4.188 4.148 4.185 341,112 +0.01(+0.34%)
Dec 30, 2003 4.174 4.174 4.140 4.171 358,132 +0.01(+0.27%)
Dec 29, 2003 4.182 4.182 4.151 4.160 448,197 -0.03(-0.67%)
Dec 26, 2003 4.174 4.196 4.163 4.188 360,969 +0.02(+0.41%)
Dec 24, 2003 4.140 4.180 4.132 4.171 450,679 +0.05(+1.16%)
Dec 23, 2003 4.140 4.154 4.123 4.123 1,008,799 -0.01(-0.27%)
Dec 22, 2003 4.095 4.137 4.095 4.134 885,758 +0.04(+0.96%)
Dec 19, 2003 4.117 4.129 4.095 4.095 620,527 -0.01(-0.14%)
Dec 18, 2003 4.084 4.109 4.084 4.101 671,587 +0.02(+0.41%)
Dec 17, 2003 4.061 4.084 4.061 4.084 552,801 +0.02(+0.49%)
Dec 16, 2003 4.070 4.081 4.055 4.064 620,881 +0.00(+0.00%)
Dec 15, 2003 4.055 4.078 4.055 4.064 415,221 +0.01(+0.21%)
Dec 12, 2003 4.072 4.072 4.061 4.055 433,305 -0.01(-0.28%)
Dec 11, 2003 4.038 4.067 4.036 4.067 775,127 +0.01(+0.35%)
Dec 10, 2003 4.064 4.086 4.050 4.053 502,804 -0.01(-0.28%)
Dec 09, 2003 4.072 4.072 4.053 4.064 565,211 +0.02(+0.49%)
Dec 08, 2003 4.041 4.075 4.041 4.044 683,998 -0.00(-0.07%)
Dec 05, 2003 4.044 4.047 4.022 4.047 416,994 -0.01(-0.21%)
Dec 04, 2003 4.053 4.081 4.038 4.055 639,674 +0.03(+0.63%)
Dec 03, 2003 4.053 4.053 4.027 4.030 546,418 -0.01(-0.35%)
Dec 02, 2003 4.053 4.055 4.019 4.044 294,661 +0.01(+0.14%)
Dec 01, 2003 4.022 4.050 4.007 4.038 631,519 +0.03(+0.63%)
Nov 28, 2003 4.007 4.013 3.993 4.013 52,478 +0.01(+0.21%)
Nov 26, 2003 3.999 4.005 3.996 4.005 362,033 +0.02(+0.50%)
Nov 25, 2003 3.996 3.996 3.988 3.985 301,044 -0.00(-0.07%)
Nov 24, 2003 3.988 3.999 3.971 3.988 649,603 -0.00(-0.07%)
Nov 21, 2003 3.991 3.991 3.974 3.991 270,549 +0.02(+0.43%)
Nov 20, 2003 3.979 3.985 3.971 3.974 515,569 -0.02(-0.49%)
Nov 19, 2003 3.982 4.005 3.965 3.993 703,500 +0.01(+0.35%)
Nov 18, 2003 3.976 3.999 3.974 3.979 430,468 +0.01(+0.14%)
Nov 17, 2003 4.005 4.007 3.974 3.974 335,793 -0.03(-0.77%)
Nov 14, 2003 4.016 4.016 3.993 4.005 398,555 -0.00(-0.07%)
Nov 13, 2003 4.041 4.041 4.007 4.007 215,234 -0.01(-0.35%)
Nov 12, 2003 4.027 4.038 4.019 4.022 285,797 -0.03(-0.77%)
Nov 11, 2003 4.038 4.070 4.038 4.053 449,970 -0.00(-0.07%)
Nov 10, 2003 4.041 4.047 4.041 4.055 568,402 +0.01(+0.35%)
Nov 07, 2003 4.041 4.047 4.013 4.041 369,834 +0.01(+0.14%)
Nov 06, 2003 4.033 4.055 4.019 4.036 530,462 +0.00(+0.07%)
Nov 05, 2003 4.024 4.055 4.033 4.033 209,560 -0.02(-0.49%)
Nov 04, 2003 4.024 4.053 4.024 4.053 286,045 +0.03(+0.77%)
Nov 03, 2003 4.005 4.027 4.002 4.022 437,854 +0.01(+0.35%)
Oct 31, 2003 4.022 4.022 4.002 4.007 220,198 -0.01(-0.28%)
Oct 30, 2003 4.010 4.019 3.996 4.019 231,899 +0.01(+0.35%)
Oct 29, 2003 4.007 4.019 3.982 4.005 407,774 -0.01(-0.28%)
Oct 28, 2003 3.996 4.024 3.993 4.016 516,633 +0.01(+0.14%)
Oct 27, 2003 4.005 4.010 3.991 4.010 507,413 +0.02(+0.49%)
Oct 24, 2003 4.002 4.002 3.991 3.991 241,119 -0.01(-0.14%)
Oct 23, 2003 3.985 4.002 3.979 3.996 437,914 +0.01(+0.21%)
Oct 22, 2003 3.974 4.005 3.974 3.988 365,933 +0.01(+0.14%)
Oct 21, 2003 3.962 3.999 3.954 3.982 545,000 +0.02(+0.50%)
Oct 20, 2003 3.945 3.951 3.937 3.962 560,247 +0.01(+0.36%)
Oct 17, 2003 3.948 3.962 3.940 3.948 264,876 +0.00(+0.00%)
Oct 16, 2003 3.914 3.957 3.914 3.948 409,902 +0.01(+0.14%)
Oct 15, 2003 3.974 3.979 3.909 3.943 418,412 -0.05(-1.20%)
Oct 14, 2003 4.002 4.002 3.982 3.991 409,902 +0.00(+0.00%)
Oct 13, 2003 3.988 4.016 3.988 3.991 219,134 -0.02(-0.42%)
Oct 10, 2003 3.982 4.005 3.982 4.007 280,478 +0.03(+0.64%)
Oct 09, 2003 3.957 3.982 3.951 3.982 357,778 +0.03(+0.64%)
Oct 08, 2003 3.951 3.960 3.934 3.957 308,490 +0.01(+0.14%)
Oct 07, 2003 3.951 3.960 3.940 3.951 302,462 -0.01(-0.21%)
Oct 06, 2003 3.920 3.960 3.912 3.960 308,136 +0.03(+0.86%)
Oct 03, 2003 3.906 3.931 3.906 3.926 353,877 +0.02(+0.51%)
Oct 02, 2003 3.903 3.920 3.903 3.906 212,042 +0.01(+0.14%)
Oct 01, 2003 3.917 3.920 3.895 3.900 411,320 -0.02(-0.58%)
Sep 30, 2003 3.897 3.923 3.895 3.923 562,020 +0.04(+0.94%)
Sep 29, 2003 3.866 3.883 3.852 3.886 379,408 +0.02(+0.51%)
Sep 26, 2003 3.864 3.869 3.855 3.866 290,761 +0.01(+0.22%)
Sep 25, 2003 3.864 3.866 3.855 3.858 445,361 +0.00(+0.00%)
Sep 24, 2003 3.850 3.864 3.847 3.858 432,596 +0.01(+0.37%)
Sep 23, 2003 3.858 3.855 3.838 3.844 389,691 -0.01(-0.37%)
Sep 22, 2003 3.866 3.869 3.850 3.858 760,943 -0.01(-0.15%)
Sep 19, 2003 3.858 3.878 3.858 3.864 478,692 +0.01(+0.15%)
Sep 18, 2003 3.841 3.861 3.841 3.858 442,879 +0.02(+0.44%)
Sep 17, 2003 3.844 3.861 3.833 3.841 676,551 -0.01(-0.15%)
Sep 16, 2003 3.709 3.850 3.827 3.847 475,146 +0.14(+3.73%)
Sep 15, 2003 3.892 3.914 3.709 3.709 996,034 -0.19(-4.99%)
Sep 12, 2003 3.875 3.917 3.866 3.903 359,905 +0.01(+0.14%)
Sep 11, 2003 3.914 3.917 3.892 3.897 286,860 -0.00(-0.07%)
Sep 10, 2003 3.912 3.923 3.886 3.900 618,045 -0.00(-0.07%)
Sep 09, 2003 3.881 3.914 3.878 3.903 386,499 +0.03(+0.65%)
Sep 08, 2003 3.875 3.881 3.850 3.878 532,589 +0.01(+0.29%)
Sep 05, 2003 3.850 3.872 3.841 3.866 547,836 +0.03(+0.73%)
Sep 04, 2003 3.850 3.886 3.821 3.838 1,061,633 +0.00(+0.07%)
Sep 03, 2003 3.855 3.858 3.816 3.835 1,445,650 +0.00(+0.00%)
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.