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 )

9.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2004 4.145 4.145 4.105 4.122 287,621 -0.02(-0.54%)
Sep 29, 2004 4.122 4.145 4.122 4.145 317,411 -0.01(-0.14%)
Sep 28, 2004 4.142 4.153 4.125 4.151 422,388 +0.02(+0.48%)
Sep 27, 2004 4.142 4.142 4.117 4.131 308,900 -0.01(-0.14%)
Sep 24, 2004 4.122 4.139 4.114 4.136 463,527 +0.03(+0.69%)
Sep 23, 2004 4.131 4.131 4.103 4.108 388,696 -0.02(-0.48%)
Sep 22, 2004 4.131 4.142 4.100 4.128 572,050 -0.00(-0.07%)
Sep 21, 2004 4.128 4.131 4.111 4.131 721,358 +0.01(+0.34%)
Sep 20, 2004 4.120 4.125 4.094 4.117 523,463 +0.01(+0.34%)
Sep 17, 2004 4.083 4.103 4.080 4.103 340,818 +0.01(+0.28%)
Sep 16, 2004 4.105 4.105 4.074 4.091 677,381 +0.01(+0.21%)
Sep 15, 2004 4.074 4.089 4.060 4.083 421,324 +0.00(+0.07%)
Sep 14, 2004 4.103 4.105 4.066 4.080 283,720 -0.01(-0.34%)
Sep 13, 2004 4.103 4.122 4.091 4.094 171,296 -0.01(-0.21%)
Sep 10, 2004 4.111 4.111 4.094 4.103 179,452 -0.03(-0.61%)
Sep 09, 2004 4.125 4.139 4.117 4.128 379,830 +0.00(+0.07%)
Sep 08, 2004 4.131 4.136 4.114 4.125 376,283 -0.01(-0.14%)
Sep 07, 2004 4.111 4.131 4.111 4.131 305,708 +0.03(+0.69%)
Sep 03, 2004 4.103 4.111 4.091 4.103 221,301 +0.01(+0.21%)
Sep 02, 2004 4.125 4.125 4.091 4.094 371,318 -0.02(-0.55%)
Sep 01, 2004 4.108 4.139 4.097 4.117 493,318 +0.02(+0.55%)
Aug 31, 2004 4.111 4.120 4.091 4.094 412,812 +0.01(+0.14%)
Aug 30, 2004 4.066 4.091 4.066 4.089 363,161 +0.02(+0.55%)
Aug 27, 2004 4.072 4.083 4.060 4.066 416,359 +0.01(+0.21%)
Aug 26, 2004 4.055 4.058 4.038 4.058 323,440 +0.01(+0.28%)
Aug 25, 2004 4.029 4.046 4.021 4.046 250,383 +0.03(+0.84%)
Aug 24, 2004 4.027 4.035 4.012 4.012 458,207 -0.01(-0.35%)
Aug 23, 2004 4.027 4.035 4.015 4.027 213,854 +0.01(+0.14%)
Aug 20, 2004 4.018 4.021 3.984 4.021 285,138 +0.03(+0.78%)
Aug 19, 2004 3.998 4.010 3.970 3.990 433,737 +0.00(+0.00%)
Aug 18, 2004 3.998 4.001 3.973 3.990 265,278 +0.02(+0.50%)
Aug 17, 2004 3.987 3.998 3.970 3.970 384,440 -0.00(-0.07%)
Aug 16, 2004 3.998 3.998 3.967 3.973 272,371 -0.00(-0.07%)
Aug 13, 2004 3.981 3.993 3.962 3.976 321,667 +0.02(+0.57%)
Aug 12, 2004 3.981 3.998 3.953 3.953 379,475 -0.04(-0.99%)
Aug 11, 2004 4.021 4.032 3.990 3.993 554,672 -0.02(-0.42%)
Aug 10, 2004 4.007 4.029 3.998 4.010 230,522 +0.01(+0.28%)
Aug 09, 2004 4.010 4.012 3.993 3.998 146,825 +0.00(+0.07%)
Aug 06, 2004 3.993 4.015 3.993 3.995 344,365 +0.01(+0.21%)
Aug 05, 2004 4.001 4.012 3.984 3.987 136,185 -0.01(-0.21%)
Aug 04, 2004 4.018 4.018 3.990 3.995 234,423 -0.01(-0.14%)
Aug 03, 2004 4.004 4.018 3.995 4.001 423,806 +0.01(+0.28%)
Aug 02, 2004 3.981 4.004 3.970 3.990 285,138 +0.04(+0.93%)
Jul 30, 2004 3.967 3.967 3.936 3.953 317,766 +0.01(+0.36%)
Jul 29, 2004 3.914 3.945 3.908 3.939 347,557 +0.03(+0.79%)
Jul 28, 2004 3.931 3.931 3.905 3.908 201,441 -0.01(-0.36%)
Jul 27, 2004 3.939 3.939 3.897 3.922 498,992 -0.01(-0.36%)
Jul 26, 2004 3.976 3.984 3.931 3.936 365,644 -0.02(-0.57%)
Jul 23, 2004 3.936 3.993 3.936 3.959 144,342 -0.00(-0.07%)
Jul 22, 2004 3.953 3.970 3.942 3.962 293,295 +0.02(+0.50%)
Jul 21, 2004 3.998 4.004 3.942 3.942 378,057 -0.06(-1.41%)
Jul 20, 2004 4.018 4.018 3.976 3.998 234,778 -0.01(-0.14%)
Jul 19, 2004 4.012 4.012 3.987 4.004 523,463 +0.02(+0.50%)
Jul 16, 2004 3.970 3.993 3.959 3.984 566,021 +0.01(+0.36%)
Jul 15, 2004 3.953 3.970 3.945 3.970 357,132 +0.01(+0.14%)
Jul 14, 2004 3.948 3.970 3.945 3.964 314,929 +0.02(+0.43%)
Jul 13, 2004 3.962 3.970 3.928 3.948 379,475 -0.03(-0.85%)
Jul 12, 2004 3.967 3.981 3.953 3.981 316,347 +0.02(+0.43%)
Jul 09, 2004 3.914 3.964 3.914 3.964 243,999 +0.04(+0.93%)
Jul 08, 2004 3.948 3.967 3.922 3.928 318,475 -0.03(-0.78%)
Jul 07, 2004 3.959 3.970 3.939 3.959 356,423 +0.01(+0.29%)
Jul 06, 2004 3.970 3.973 3.931 3.948 1,331,711 -0.01(-0.36%)
Jul 02, 2004 3.933 3.973 3.931 3.962 289,749 +0.03(+0.86%)
Jul 01, 2004 3.888 3.928 3.871 3.928 361,743 +0.06(+1.53%)
Jun 30, 2004 3.880 3.880 3.857 3.869 212,080 -0.00(-0.07%)
Jun 29, 2004 3.869 3.877 3.843 3.871 314,574 +0.01(+0.22%)
Jun 28, 2004 3.894 3.894 3.849 3.863 264,214 -0.00(-0.07%)
Jun 25, 2004 3.854 3.891 3.854 3.866 160,656 -0.01(-0.29%)
Jun 24, 2004 3.891 3.894 3.843 3.877 446,504 +0.01(+0.37%)
Jun 23, 2004 3.854 3.874 3.821 3.863 344,365 +0.01(+0.22%)
Jun 22, 2004 3.863 3.874 3.843 3.854 370,254 -0.01(-0.22%)
Jun 21, 2004 3.869 3.880 3.843 3.863 287,266 +0.01(+0.22%)
Jun 18, 2004 3.871 3.877 3.849 3.854 224,848 -0.02(-0.44%)
Jun 17, 2004 3.857 3.874 3.840 3.871 350,394 +0.01(+0.37%)
Jun 16, 2004 3.877 3.877 3.854 3.857 337,626 -0.02(-0.51%)
Jun 15, 2004 3.843 3.883 3.840 3.877 500,411 +0.06(+1.63%)
Jun 14, 2004 3.849 3.866 3.815 3.815 485,516 -0.03(-0.81%)
Jun 10, 2004 3.874 3.891 3.840 3.846 394,370 -0.05(-1.16%)
Jun 09, 2004 3.886 3.911 3.869 3.891 402,173 +0.00(+0.00%)
Jun 08, 2004 3.883 3.905 3.880 3.891 276,627 +0.00(+0.00%)
Jun 07, 2004 3.902 3.911 3.874 3.891 296,132 +0.00(+0.00%)
Jun 04, 2004 3.894 3.902 3.880 3.891 220,947 +0.00(+0.00%)
Jun 03, 2004 3.891 3.919 3.869 3.891 331,597 -0.03(-0.65%)
Jun 02, 2004 3.891 3.933 3.871 3.917 336,562 +0.01(+0.29%)
Jun 01, 2004 3.891 3.908 3.849 3.905 557,510 +0.03(+0.73%)
May 28, 2004 3.891 3.917 3.863 3.877 496,510 -0.01(-0.22%)
May 27, 2004 3.846 3.900 3.846 3.886 341,528 +0.03(+0.80%)
May 26, 2004 3.874 3.874 3.835 3.854 534,103 +0.01(+0.22%)
May 25, 2004 3.804 3.846 3.804 3.846 426,289 +0.03(+0.89%)
May 24, 2004 3.821 3.840 3.801 3.812 377,702 +0.01(+0.37%)
May 21, 2004 3.804 3.821 3.795 3.798 268,470 -0.01(-0.15%)
May 20, 2004 3.787 3.821 3.764 3.804 792,288 +0.03(+0.90%)
May 19, 2004 3.756 3.787 3.730 3.770 697,951 +0.04(+0.98%)
May 18, 2004 3.730 3.750 3.691 3.733 1,951,639 +0.02(+0.61%)
May 17, 2004 3.677 3.725 3.674 3.711 456,434 +0.02(+0.61%)
May 14, 2004 3.651 3.697 3.637 3.688 627,021 +0.06(+1.79%)
May 13, 2004 3.643 3.651 3.615 3.623 694,405 -0.03(-0.93%)
May 12, 2004 3.753 3.753 3.615 3.657 607,515 -0.10(-2.55%)
May 11, 2004 3.708 3.753 3.671 3.753 548,998 +0.10(+2.62%)
May 10, 2004 3.747 3.747 3.618 3.657 971,741 -0.10(-2.70%)
May 07, 2004 3.807 3.843 3.750 3.759 652,201 -0.09(-2.34%)
May 06, 2004 3.939 3.939 3.849 3.849 390,824 -0.06(-1.59%)
May 05, 2004 3.931 3.962 3.911 3.911 520,626 -0.02(-0.57%)
May 04, 2004 3.945 3.956 3.925 3.933 892,299 +0.00(+0.07%)
May 03, 2004 3.919 3.956 3.902 3.931 577,015 +0.03(+0.80%)
Apr 30, 2004 3.891 3.905 3.874 3.900 586,946 +0.03(+0.80%)
Apr 29, 2004 3.908 3.914 3.869 3.869 437,638 -0.01(-0.29%)
Apr 28, 2004 3.891 3.897 3.863 3.880 533,748 +0.02(+0.44%)
Apr 27, 2004 3.815 3.874 3.815 3.863 846,549 +0.02(+0.51%)
Apr 26, 2004 3.857 3.866 3.795 3.843 1,402,996 -0.01(-0.29%)
Apr 23, 2004 3.917 3.917 3.835 3.854 1,149,066 -0.06(-1.58%)
Apr 22, 2004 3.886 3.925 3.852 3.917 780,584 +0.06(+1.46%)
Apr 21, 2004 3.835 3.902 3.835 3.860 1,245,885 -0.06(-1.58%)
Apr 20, 2004 3.970 3.973 3.922 3.922 650,073 -0.04(-1.00%)
Apr 19, 2004 3.970 3.976 3.948 3.962 489,417 +0.02(+0.50%)
Apr 16, 2004 3.936 3.962 3.936 3.942 787,323 +0.02(+0.50%)
Apr 15, 2004 3.962 3.964 3.891 3.922 854,352 -0.03(-0.64%)
Apr 14, 2004 3.962 3.962 3.919 3.948 1,002,950 -0.05(-1.20%)
Apr 13, 2004 4.055 4.055 3.970 3.995 820,305 -0.05(-1.12%)
Apr 12, 2004 4.043 4.072 4.027 4.041 381,603 -0.01(-0.14%)
Apr 08, 2004 4.069 4.077 4.041 4.046 326,987 -0.01(-0.28%)
Apr 07, 2004 4.074 4.083 4.018 4.058 485,870 +0.01(+0.28%)
Apr 06, 2004 4.074 4.074 3.995 4.046 729,160 +0.01(+0.14%)
Apr 05, 2004 4.108 4.108 4.041 4.041 553,254 -0.07(-1.65%)
Apr 02, 2004 4.151 4.151 4.103 4.108 439,766 -0.04(-0.95%)
Apr 01, 2004 4.125 4.159 4.111 4.148 784,486 +0.03(+0.75%)
Mar 31, 2004 4.105 4.117 4.100 4.117 358,905 +0.02(+0.48%)
Mar 30, 2004 4.066 4.097 4.066 4.097 308,545 +0.02(+0.41%)
Mar 29, 2004 4.058 4.083 4.052 4.080 312,446 +0.04(+0.91%)
Mar 26, 2004 4.038 4.055 4.032 4.043 344,010 +0.02(+0.49%)
Mar 25, 2004 4.046 4.046 4.021 4.024 608,225 -0.01(-0.14%)
Mar 24, 2004 4.060 4.069 4.029 4.029 526,300 -0.02(-0.42%)
Mar 23, 2004 4.049 4.058 4.024 4.046 721,358 -0.01(-0.35%)
Mar 22, 2004 4.066 4.083 4.049 4.060 485,870 -0.01(-0.35%)
Mar 19, 2004 4.083 4.083 4.055 4.074 352,522 +0.00(+0.07%)
Mar 18, 2004 4.083 4.097 4.063 4.072 295,423 -0.02(-0.41%)
Mar 17, 2004 4.097 4.097 4.060 4.089 339,754 +0.00(+0.00%)
Mar 16, 2004 4.074 4.094 4.052 4.089 593,329 +0.02(+0.55%)
Mar 15, 2004 4.103 4.105 4.063 4.066 629,858 -0.03(-0.69%)
Mar 12, 2004 4.103 4.103 4.074 4.094 659,294 +0.01(+0.28%)
Mar 11, 2004 4.128 4.128 4.083 4.083 594,748 -0.07(-1.63%)
Mar 10, 2004 4.170 4.170 4.145 4.151 810,020 -0.02(-0.41%)
Mar 09, 2004 4.184 4.184 4.151 4.167 730,224 +0.00(+0.07%)
Mar 08, 2004 4.156 4.179 4.151 4.165 434,446 +0.01(+0.27%)
Mar 05, 2004 4.134 4.153 4.128 4.153 473,103 +0.04(+0.89%)
Mar 04, 2004 4.153 4.153 4.111 4.117 480,550 -0.01(-0.21%)
Mar 03, 2004 4.145 4.153 4.122 4.125 446,149 -0.01(-0.34%)
Mar 02, 2004 4.145 4.153 4.131 4.139 533,393 -0.02(-0.41%)
Mar 01, 2004 4.145 4.159 4.131 4.156 544,387 +0.03(+0.75%)
Feb 27, 2004 4.134 4.142 4.111 4.125 383,022 +0.02(+0.48%)
Feb 26, 2004 4.108 4.128 4.077 4.105 538,358 +0.01(+0.34%)
Feb 25, 2004 4.086 4.114 4.046 4.091 1,205,455 +0.03(+0.83%)
Feb 24, 2004 4.060 4.094 4.041 4.058 1,097,996 -0.01(-0.28%)
Feb 23, 2004 4.108 4.122 4.024 4.069 1,234,891 -0.04(-0.89%)
Feb 20, 2004 4.151 4.156 4.097 4.105 734,835 -0.05(-1.09%)
Feb 19, 2004 4.196 4.210 4.151 4.151 484,806 -0.05(-1.08%)
Feb 18, 2004 4.201 4.207 4.187 4.196 520,271 +0.00(+0.00%)
Feb 17, 2004 4.224 4.224 4.190 4.196 584,818 -0.03(-0.67%)
Feb 13, 2004 4.224 4.230 4.204 4.224 357,132 +0.00(+0.00%)
Feb 12, 2004 4.221 4.230 4.215 4.224 567,794 -0.01(-0.27%)
Feb 11, 2004 4.227 4.235 4.196 4.235 670,643 +0.00(+0.00%)
Feb 10, 2004 4.224 4.235 4.224 4.235 581,271 +0.01(+0.13%)
Feb 09, 2004 4.218 4.232 4.210 4.230 614,254 +0.02(+0.40%)
Feb 06, 2004 4.199 4.213 4.187 4.213 583,044 +0.03(+0.61%)
Feb 05, 2004 4.199 4.199 4.176 4.187 526,655 +0.00(+0.07%)
Feb 04, 2004 4.199 4.199 4.176 4.184 516,015 -0.01(-0.34%)
Feb 03, 2004 4.196 4.199 4.176 4.199 465,300 +0.01(+0.13%)
Feb 02, 2004 4.193 4.210 4.176 4.193 628,794 +0.00(+0.07%)
Jan 30, 2004 4.184 4.199 4.153 4.190 463,882 +0.05(+1.09%)
Jan 29, 2004 4.193 4.224 4.136 4.145 664,614 -0.05(-1.14%)
Jan 28, 2004 4.224 4.238 4.193 4.193 788,387 -0.02(-0.40%)
Jan 27, 2004 4.235 4.238 4.184 4.210 1,871,134 -0.02(-0.47%)
Jan 26, 2004 4.261 4.269 4.204 4.230 1,528,896 -0.03(-0.66%)
Jan 23, 2004 4.292 4.292 4.258 4.258 1,198,362 -0.01(-0.33%)
Jan 22, 2004 4.269 4.280 4.252 4.272 731,997 +0.01(+0.13%)
Jan 21, 2004 4.263 4.272 4.246 4.266 736,963 -0.01(-0.26%)
Jan 20, 2004 4.263 4.297 4.258 4.277 730,579 +0.01(+0.20%)
Jan 16, 2004 4.244 4.269 4.232 4.269 753,276 +0.03(+0.66%)
Jan 15, 2004 4.252 4.275 4.230 4.241 730,579 +0.00(+0.07%)
Jan 14, 2004 4.244 4.255 4.232 4.238 950,462 -0.01(-0.20%)
Jan 13, 2004 4.241 4.246 4.218 4.246 859,317 +0.02(+0.40%)
Jan 12, 2004 4.230 4.238 4.218 4.230 940,532 +0.00(+0.00%)
Jan 09, 2004 4.207 4.230 4.204 4.230 729,160 +0.01(+0.20%)
Jan 08, 2004 4.201 4.218 4.187 4.221 703,271 +0.02(+0.54%)
Jan 07, 2004 4.187 4.199 4.184 4.199 779,875 +0.01(+0.27%)
Jan 06, 2004 4.187 4.193 4.173 4.187 609,288 +0.01(+0.13%)
Jan 05, 2004 4.187 4.187 4.162 4.182 540,486 +0.01(+0.27%)
Jan 02, 2004 4.193 4.199 4.170 4.170 342,592 -0.01(-0.34%)
Dec 31, 2003 4.173 4.187 4.148 4.184 341,173 +0.01(+0.34%)
Dec 30, 2003 4.173 4.173 4.139 4.170 358,196 +0.01(+0.27%)
Dec 29, 2003 4.182 4.182 4.151 4.159 448,277 -0.03(-0.67%)
Dec 26, 2003 4.173 4.196 4.162 4.187 361,033 +0.02(+0.41%)
Dec 24, 2003 4.139 4.179 4.131 4.170 450,760 +0.05(+1.16%)
Dec 23, 2003 4.139 4.153 4.122 4.122 1,008,979 -0.01(-0.27%)
Dec 22, 2003 4.094 4.136 4.094 4.134 885,916 +0.04(+0.96%)
Dec 19, 2003 4.117 4.128 4.094 4.094 620,637 -0.01(-0.14%)
Dec 18, 2003 4.083 4.108 4.083 4.100 671,707 +0.02(+0.41%)
Dec 17, 2003 4.060 4.083 4.060 4.083 552,899 +0.02(+0.49%)
Dec 16, 2003 4.069 4.080 4.055 4.063 620,992 +0.00(+0.00%)
Dec 15, 2003 4.055 4.077 4.055 4.063 415,295 +0.01(+0.21%)
Dec 12, 2003 4.072 4.072 4.060 4.055 433,382 -0.01(-0.28%)
Dec 11, 2003 4.038 4.066 4.035 4.066 775,265 +0.01(+0.35%)
Dec 10, 2003 4.063 4.086 4.049 4.052 502,893 -0.01(-0.28%)
Dec 09, 2003 4.072 4.072 4.052 4.063 565,312 +0.02(+0.49%)
Dec 08, 2003 4.041 4.074 4.041 4.043 684,120 -0.00(-0.07%)
Dec 05, 2003 4.043 4.046 4.021 4.046 417,068 -0.01(-0.21%)
Dec 04, 2003 4.052 4.080 4.038 4.055 639,788 +0.03(+0.63%)
Dec 03, 2003 4.052 4.052 4.027 4.029 546,515 -0.01(-0.35%)
Dec 02, 2003 4.052 4.055 4.018 4.043 294,714 +0.01(+0.14%)
Dec 01, 2003 4.021 4.049 4.007 4.038 631,631 +0.03(+0.63%)
Nov 28, 2003 4.007 4.012 3.993 4.012 52,488 +0.01(+0.21%)
Nov 26, 2003 3.998 4.004 3.995 4.004 362,097 +0.02(+0.50%)
Nov 25, 2003 3.995 3.995 3.987 3.984 301,097 -0.00(-0.07%)
Nov 24, 2003 3.987 3.998 3.970 3.987 649,719 -0.00(-0.07%)
Nov 21, 2003 3.990 3.990 3.973 3.990 270,598 +0.02(+0.43%)
Nov 20, 2003 3.979 3.984 3.970 3.973 515,661 -0.02(-0.49%)
Nov 19, 2003 3.981 4.004 3.964 3.993 703,625 +0.01(+0.35%)
Nov 18, 2003 3.976 3.998 3.973 3.979 430,545 +0.01(+0.14%)
Nov 17, 2003 4.004 4.007 3.973 3.973 335,853 -0.03(-0.77%)
Nov 14, 2003 4.015 4.015 3.993 4.004 398,626 -0.00(-0.07%)
Nov 13, 2003 4.041 4.041 4.007 4.007 215,272 -0.01(-0.35%)
Nov 12, 2003 4.027 4.038 4.018 4.021 285,848 -0.03(-0.77%)
Nov 11, 2003 4.038 4.069 4.038 4.052 450,051 -0.00(-0.07%)
Nov 10, 2003 4.041 4.046 4.041 4.055 568,504 +0.01(+0.35%)
Nov 07, 2003 4.041 4.046 4.012 4.041 369,900 +0.01(+0.14%)
Nov 06, 2003 4.032 4.055 4.018 4.035 530,556 +0.00(+0.07%)
Nov 05, 2003 4.024 4.055 4.032 4.032 209,598 -0.02(-0.49%)
Nov 04, 2003 4.024 4.052 4.024 4.052 286,096 +0.03(+0.77%)
Nov 03, 2003 4.004 4.027 4.001 4.021 437,932 +0.01(+0.35%)
Oct 31, 2003 4.021 4.021 4.001 4.007 220,237 -0.01(-0.28%)
Oct 30, 2003 4.010 4.018 3.995 4.018 231,941 +0.01(+0.35%)
Oct 29, 2003 4.007 4.018 3.981 4.004 407,847 -0.01(-0.28%)
Oct 28, 2003 3.995 4.024 3.993 4.015 516,725 +0.01(+0.14%)
Oct 27, 2003 4.004 4.010 3.990 4.010 507,504 +0.02(+0.49%)
Oct 24, 2003 4.001 4.001 3.990 3.990 241,162 -0.01(-0.14%)
Oct 23, 2003 3.984 4.001 3.979 3.995 437,992 +0.01(+0.21%)
Oct 22, 2003 3.973 4.004 3.973 3.987 365,998 +0.01(+0.14%)
Oct 21, 2003 3.962 3.998 3.953 3.981 545,097 +0.02(+0.50%)
Oct 20, 2003 3.945 3.950 3.936 3.962 560,347 +0.01(+0.36%)
Oct 17, 2003 3.948 3.962 3.939 3.948 264,923 +0.00(+0.00%)
Oct 16, 2003 3.914 3.956 3.914 3.948 409,975 +0.01(+0.14%)
Oct 15, 2003 3.973 3.979 3.908 3.942 418,487 -0.05(-1.20%)
Oct 14, 2003 4.001 4.001 3.981 3.990 409,975 +0.00(+0.00%)
Oct 13, 2003 3.987 4.015 3.987 3.990 219,173 -0.02(-0.42%)
Oct 10, 2003 3.981 4.004 3.981 4.007 280,528 +0.03(+0.64%)
Oct 09, 2003 3.956 3.981 3.950 3.981 357,842 +0.03(+0.64%)
Oct 08, 2003 3.950 3.959 3.933 3.956 308,545 +0.01(+0.14%)
Oct 07, 2003 3.950 3.959 3.939 3.950 302,516 -0.01(-0.21%)
Oct 06, 2003 3.919 3.959 3.911 3.959 308,190 +0.03(+0.86%)
Oct 03, 2003 3.905 3.931 3.905 3.925 353,940 +0.02(+0.51%)
Oct 02, 2003 3.902 3.919 3.902 3.905 212,080 +0.01(+0.14%)
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.