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

USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED
Last Price Updated: 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, 2008 48.19 48.52 47.88 48.42 31,471 +1.29(+2.73%)
Dec 30, 2008 50.18 50.49 46.72 47.13 44,569 -0.19(-0.40%)
Dec 29, 2008 47.61 47.61 46.36 47.32 66,478 -0.04(-0.09%)
Dec 26, 2008 44.68 47.50 44.68 47.36 89,199 +1.50(+3.28%)
Dec 24, 2008 45.68 45.86 45.33 45.86 40,833 +0.07(+0.16%)
Dec 23, 2008 45.58 45.78 45.45 45.78 69,407 +0.51(+1.13%)
Dec 22, 2008 44.93 45.35 44.40 45.27 58,494 +0.05(+0.10%)
Dec 19, 2008 43.44 45.74 43.44 45.23 94,872 +0.62(+1.39%)
Dec 18, 2008 43.36 45.04 43.34 44.61 92,740 +1.85(+4.32%)
Dec 17, 2008 42.51 43.37 42.36 42.76 30,439 +0.43(+1.02%)
Dec 16, 2008 41.30 42.66 41.30 42.33 35,766 +0.38(+0.90%)
Dec 15, 2008 40.81 42.39 40.80 41.95 54,361 +0.89(+2.18%)
Dec 12, 2008 41.63 41.82 40.67 41.06 81,850 -0.55(-1.33%)
Dec 11, 2008 41.86 41.88 41.61 41.61 35,644 +0.06(+0.15%)
Dec 10, 2008 41.86 41.87 41.25 41.55 30,708 -0.21(-0.51%)
Dec 09, 2008 41.53 41.79 41.22 41.76 68,301 +0.13(+0.30%)
Dec 08, 2008 42.54 42.54 40.88 41.64 42,102 -0.78(-1.84%)
Dec 05, 2008 42.63 42.64 41.32 42.42 44,740 -0.03(-0.07%)
Dec 04, 2008 42.18 42.58 41.31 42.45 30,518 -0.08(-0.18%)
Dec 03, 2008 40.77 42.53 39.69 42.53 127,115 +1.88(+4.64%)
Dec 02, 2008 40.27 42.40 40.27 40.64 26,360 +0.58(+1.44%)
Dec 01, 2008 42.33 42.33 40.01 40.06 37,898 -1.50(-3.60%)
Nov 28, 2008 42.08 42.54 40.73 41.56 11,641 -0.21(-0.49%)
Nov 26, 2008 42.14 42.15 40.35 41.77 14,587 +0.50(+1.21%)
Nov 25, 2008 41.10 42.25 39.90 41.27 51,753 +1.48(+3.71%)
Nov 24, 2008 39.18 40.61 38.89 39.79 33,836 +1.25(+3.24%)
Nov 21, 2008 37.94 39.88 37.58 38.54 68,255 +0.67(+1.77%)
Nov 20, 2008 38.54 39.41 37.61 37.87 70,804 -1.47(-3.73%)
Nov 19, 2008 39.26 39.60 39.23 39.33 36,045 -0.17(-0.43%)
Nov 18, 2008 40.21 40.21 39.02 39.50 63,246 -1.23(-3.02%)
Nov 17, 2008 40.72 42.27 39.17 40.73 108,547 -0.57(-1.39%)
Nov 14, 2008 40.27 41.60 39.61 41.31 50,845 +0.36(+0.89%)
Nov 13, 2008 39.88 41.30 39.88 40.94 27,874 -0.28(-0.67%)
Nov 12, 2008 40.97 41.22 40.67 41.22 16,826 -0.08(-0.20%)
Nov 11, 2008 41.27 41.30 41.11 41.30 14,331 -0.24(-0.57%)
Nov 10, 2008 40.68 41.54 40.63 41.54 38,063 +1.39(+3.47%)
Nov 07, 2008 41.30 41.94 39.86 40.15 89,000 -2.06(-4.88%)
Nov 06, 2008 41.82 42.20 41.34 42.20 27,466 -0.31(-0.73%)
Nov 05, 2008 42.33 42.85 41.98 42.52 51,535 +1.02(+2.47%)
Nov 04, 2008 40.26 41.65 39.75 41.49 83,369 +1.69(+4.25%)
Nov 03, 2008 39.41 44.74 38.48 39.80 138,555 +1.64(+4.29%)
Oct 31, 2008 37.67 38.64 36.68 38.16 32,364 +1.97(+5.45%)
Oct 30, 2008 35.47 36.19 35.26 36.19 24,692 +2.28(+6.73%)
Oct 29, 2008 33.80 34.27 33.22 33.91 100,726 +0.24(+0.72%)
Oct 28, 2008 35.11 35.59 32.48 33.67 83,202 -1.35(-3.86%)
Oct 27, 2008 35.40 35.40 34.24 35.02 38,394 +0.01(+0.01%)
Oct 24, 2008 34.68 35.01 33.45 35.01 31,568 -0.96(-2.66%)
Oct 23, 2008 37.04 37.04 35.53 35.97 122,203 -1.93(-5.08%)
Oct 22, 2008 39.25 39.25 37.71 37.89 8,414 -2.10(-5.25%)
Oct 21, 2008 40.37 40.43 39.75 40.00 102,591 +0.54(+1.37%)
Oct 20, 2008 40.00 40.00 39.00 39.45 25,455 -0.37(-0.93%)
Oct 17, 2008 39.37 39.89 39.24 39.83 19,228 -0.37(-0.91%)
Oct 16, 2008 40.95 41.26 39.92 40.19 33,544 -1.52(-3.64%)
Oct 15, 2008 42.80 42.80 41.66 41.71 25,420 -0.24(-0.58%)
Oct 14, 2008 42.74 42.79 41.49 41.95 49,536 -0.17(-0.39%)
Oct 13, 2008 41.60 42.12 41.29 42.12 18,899 +0.57(+1.37%)
Oct 10, 2008 41.33 42.05 40.28 41.55 75,539 -1.97(-4.53%)
Oct 09, 2008 44.22 44.22 43.52 43.52 46,028 -0.47(-1.07%)
Oct 08, 2008 43.91 45.18 43.55 43.99 120,735 -1.55(-3.40%)
Oct 07, 2008 45.80 45.85 45.31 45.54 20,822 -0.94(-2.02%)
Oct 06, 2008 46.78 47.06 45.99 46.48 43,498 -0.59(-1.26%)
Oct 03, 2008 47.04 47.41 46.78 47.07 10,965 -0.09(-0.20%)
Oct 02, 2008 47.59 47.59 47.12 47.17 16,613 -0.33(-0.69%)
Oct 01, 2008 47.59 47.59 47.22 47.50 15,137 -0.07(-0.15%)
Sep 30, 2008 47.71 47.86 47.40 47.57 22,267 -0.02(-0.03%)
Sep 29, 2008 47.68 48.40 47.35 47.58 52,459 -0.87(-1.80%)
Sep 26, 2008 48.29 48.60 48.08 48.46 0 +0.07(+0.14%)
Sep 25, 2008 48.86 48.86 48.24 48.39 48,383 -0.29(-0.60%)
Sep 24, 2008 48.13 48.68 48.08 48.68 12,262 +0.77(+1.61%)
Sep 23, 2008 47.29 48.09 47.29 47.91 27,874 +0.94(+2.00%)
Sep 22, 2008 47.32 49.20 46.92 46.98 71,201 -0.91(-1.90%)
Sep 19, 2008 47.67 49.82 45.11 47.88 0 +2.05(+4.47%)
Sep 18, 2008 49.08 49.08 44.96 45.83 92,529 -2.51(-5.19%)
Sep 17, 2008 49.28 49.28 48.34 48.34 74,765 -1.12(-2.26%)
Sep 16, 2008 49.29 49.46 48.95 49.46 109,363 -0.55(-1.10%)
Sep 15, 2008 50.48 50.48 49.97 50.02 169,936 -0.53(-1.04%)
Sep 12, 2008 50.75 50.75 50.35 50.54 53,094 -0.31(-0.62%)
Sep 11, 2008 51.03 51.03 50.72 50.86 22,308 -0.15(-0.29%)
Sep 10, 2008 51.12 51.12 50.93 51.01 6,326 -0.03(-0.06%)
Sep 09, 2008 51.24 51.24 50.97 51.04 9,744 -0.09(-0.18%)
Sep 08, 2008 51.26 51.27 51.10 51.13 10,498 +0.02(+0.04%)
Sep 05, 2008 51.24 51.24 51.04 51.11 0 -0.07(-0.14%)
Sep 04, 2008 51.31 51.34 51.17 51.18 203,045 -0.11(-0.21%)
Sep 03, 2008 51.29 51.31 51.15 51.29 9,586 -0.02(-0.04%)
Sep 02, 2008 51.32 51.32 51.10 51.31 19,726 -0.15(-0.29%)
Aug 29, 2008 51.39 51.46 51.36 51.46 9,423 +0.08(+0.16%)
Aug 28, 2008 51.25 51.38 51.18 51.38 10,817 +0.09(+0.18%)
Aug 27, 2008 51.23 51.29 51.14 51.29 7,906 +0.06(+0.11%)
Aug 26, 2008 51.06 51.24 51.06 51.23 17,752 -0.09(-0.17%)
Aug 25, 2008 51.16 51.32 51.16 51.32 13,866 -0.02(-0.03%)
Aug 22, 2008 51.27 51.33 51.21 51.33 35,547 +0.10(+0.19%)
Aug 21, 2008 51.29 51.29 51.21 51.23 3,360 -0.05(-0.09%)
Aug 20, 2008 51.31 51.31 51.28 51.28 7,255 +0.05(+0.09%)
Aug 19, 2008 51.27 51.27 51.18 51.23 9,644 -0.07(-0.13%)
Aug 18, 2008 51.31 51.38 51.29 51.30 16,307 +0.04(+0.09%)
Aug 15, 2008 51.20 51.26 51.20 51.26 0 +0.09(+0.18%)
Aug 14, 2008 51.15 51.18 51.15 51.17 21,196 +0.02(+0.03%)
Aug 13, 2008 50.96 51.18 50.96 51.15 17,765 +0.01(+0.02%)
Aug 12, 2008 51.15 51.17 51.01 51.14 13,372 +0.10(+0.19%)
Aug 11, 2008 51.02 51.05 50.95 51.04 11,244 +0.04(+0.08%)
Aug 08, 2008 50.98 51.02 50.92 51.00 18,377 -0.13(-0.26%)
Aug 07, 2008 51.08 51.15 51.08 51.14 18,842 +0.03(+0.06%)
Aug 06, 2008 51.13 51.13 50.98 51.11 12,962 +0.01(+0.02%)
Aug 05, 2008 51.09 51.10 50.91 51.10 4,662 +0.01(+0.02%)
Aug 04, 2008 51.08 51.11 51.07 51.08 3,455 +0.15(+0.30%)
Aug 01, 2008 50.96 51.11 50.93 50.93 13,607 -0.39(-0.75%)
Jul 31, 2008 51.33 51.33 51.32 51.32 9,624 +0.10(+0.20%)
Jul 30, 2008 51.19 51.22 51.08 51.22 44,542 +0.11(+0.22%)
Jul 29, 2008 51.11 51.11 51.00 51.11 16,809 +0.13(+0.25%)
Jul 28, 2008 50.96 50.98 50.80 50.98 3,337 -0.04(-0.07%)
Jul 25, 2008 50.76 51.01 50.76 51.01 6,025 +0.21(+0.41%)
Jul 24, 2008 51.08 51.08 50.81 50.81 19,485 -0.15(-0.30%)
Jul 23, 2008 51.02 51.02 50.76 50.96 8,090 +0.06(+0.11%)
Jul 22, 2008 51.20 51.20 50.73 50.90 44,871 -0.26(-0.51%)
Jul 21, 2008 51.14 51.17 51.06 51.17 13,039 +0.11(+0.21%)
Jul 18, 2008 51.04 51.06 50.88 51.06 7,928 +0.01(+0.03%)
Jul 17, 2008 51.02 51.09 50.85 51.05 14,205 +0.16(+0.32%)
Jul 16, 2008 50.76 50.88 50.67 50.88 23,520 -0.05(-0.09%)
Jul 15, 2008 50.98 50.98 50.81 50.93 22,362 -0.02(-0.03%)
Jul 14, 2008 51.00 51.00 50.84 50.95 7,108 +0.05(+0.09%)
Jul 11, 2008 50.74 50.90 50.66 50.90 47,366 +0.17(+0.33%)
Jul 10, 2008 50.77 50.77 50.63 50.73 11,557 -0.08(-0.15%)
Jul 09, 2008 51.06 51.06 50.67 50.81 27,559 -0.07(-0.14%)
Jul 08, 2008 50.91 50.96 50.83 50.88 29,318 +0.04(+0.07%)
Jul 07, 2008 50.64 50.85 50.64 50.85 23,379 +0.11(+0.21%)
Jul 04, 2008 50.51 50.74 50.51 50.74 20,280 +0.00(+0.00%)
Jul 03, 2008 50.51 50.74 50.51 50.74 20,280 -0.04(-0.08%)
Jul 02, 2008 50.71 50.81 50.70 50.78 17,475 +0.13(+0.27%)
Jul 01, 2008 50.65 50.71 50.57 50.65 30,844 -0.46(-0.91%)
Jun 30, 2008 51.10 51.12 50.84 51.11 73,252 +0.08(+0.16%)
Jun 27, 2008 51.16 51.16 50.92 51.03 7,928 -0.30(-0.58%)
Jun 26, 2008 51.34 51.34 51.27 51.33 10,787 -0.12(-0.23%)
Jun 25, 2008 51.41 51.45 51.34 51.45 3,997 +0.03(+0.05%)
Jun 24, 2008 51.31 51.43 51.31 51.42 11,081 -0.05(-0.09%)
Jun 23, 2008 51.42 51.47 51.35 51.47 8,237 -0.08(-0.16%)
Jun 20, 2008 51.55 51.55 51.45 51.55 2,241 -0.02(-0.04%)
Jun 19, 2008 51.47 51.57 51.44 51.57 10,097 -0.06(-0.11%)
Jun 18, 2008 51.41 51.66 51.41 51.63 9,704 -0.07(-0.13%)
Jun 17, 2008 51.55 51.69 51.40 51.69 42,375 +0.13(+0.26%)
Jun 16, 2008 51.71 51.72 51.56 51.56 6,769 -0.15(-0.29%)
Jun 13, 2008 51.56 51.71 51.56 51.71 8,968 -0.07(-0.13%)
Jun 12, 2008 51.60 51.86 51.59 51.78 14,077 -0.28(-0.54%)
Jun 11, 2008 51.91 52.06 51.76 52.06 19,975 +0.03(+0.05%)
Jun 10, 2008 51.97 52.18 51.81 52.03 21,465 -0.25(-0.48%)
Jun 09, 2008 52.26 52.29 52.25 52.29 11,860 +0.00(+0.00%)
Jun 06, 2008 52.26 52.29 52.24 52.29 6,215 +0.05(+0.10%)
Jun 05, 2008 52.23 52.25 52.23 52.24 24,702 -0.10(-0.19%)
Jun 04, 2008 52.39 52.39 52.24 52.33 5,361 +0.02(+0.04%)
Jun 03, 2008 52.24 52.34 52.15 52.31 6,043 +0.09(+0.17%)
Jun 02, 2008 52.21 52.23 52.14 52.23 5,065 -0.15(-0.30%)
May 30, 2008 52.40 52.41 52.19 52.38 23,667 +0.04(+0.08%)
May 29, 2008 52.39 52.39 52.23 52.34 9,526 -0.17(-0.31%)
May 28, 2008 52.55 52.57 52.49 52.50 15,427 -0.06(-0.11%)
May 27, 2008 52.56 52.57 52.53 52.56 21,548 -0.06(-0.12%)
May 26, 2008 52.50 52.62 52.50 52.62 0 +0.00(+0.00%)
May 23, 2008 52.50 52.62 52.50 52.62 19,728 +0.09(+0.17%)
May 22, 2008 52.61 52.61 52.51 52.54 6,328 -0.16(-0.30%)
May 21, 2008 52.73 52.73 52.63 52.70 14,670 +0.01(+0.02%)
May 20, 2008 52.66 52.70 52.59 52.69 11,151 +0.08(+0.15%)
May 19, 2008 52.58 52.61 52.58 52.61 28,924 +0.01(+0.02%)
May 16, 2008 52.48 52.60 52.47 52.60 16,379 +0.18(+0.33%)
May 15, 2008 52.29 52.57 52.27 52.42 23,115 +0.17(+0.33%)
May 14, 2008 52.22 52.32 52.22 52.25 5,369 -0.11(-0.21%)
May 13, 2008 52.41 52.41 52.34 52.36 52,480 -0.04(-0.08%)
May 12, 2008 52.40 52.50 52.18 52.40 23,241 -0.07(-0.14%)
May 09, 2008 52.40 52.48 52.40 52.47 3,554 +0.02(+0.03%)
May 08, 2008 52.48 52.48 52.37 52.46 18,263 +0.01(+0.02%)
May 07, 2008 52.55 52.62 52.40 52.45 61,595 -0.09(-0.17%)
May 06, 2008 52.49 52.54 52.48 52.54 11,271 -0.07(-0.14%)
May 05, 2008 52.47 52.62 52.42 52.61 23,687 -0.02(-0.04%)
May 02, 2008 52.61 52.63 52.60 52.63 13,762 +0.22(+0.41%)
May 01, 2008 52.26 52.44 52.26 52.41 8,784 -0.14(-0.27%)
Apr 30, 2008 52.40 52.56 52.29 52.56 16,934 +0.33(+0.63%)
Apr 29, 2008 52.33 52.33 52.15 52.22 9,198 +0.00(+0.01%)
Apr 28, 2008 52.19 52.22 52.10 52.22 4,575 -0.08(-0.15%)
Apr 25, 2008 52.30 52.30 52.19 52.30 13,181 -0.08(-0.15%)
Apr 24, 2008 52.40 52.42 52.29 52.38 22,991 -0.03(-0.06%)
Apr 23, 2008 52.41 52.45 52.35 52.41 24,200 -0.06(-0.12%)
Apr 22, 2008 52.47 52.47 52.39 52.47 12,377 -0.07(-0.13%)
Apr 21, 2008 52.51 52.54 52.42 52.54 9,644 -0.01(-0.01%)
Apr 18, 2008 52.49 52.54 52.40 52.54 24,655 -0.11(-0.22%)
Apr 17, 2008 52.73 52.73 52.56 52.65 35,717 -0.07(-0.13%)
Apr 16, 2008 52.70 52.80 52.70 52.72 16,907 +0.05(+0.09%)
Apr 15, 2008 52.66 52.67 52.58 52.67 1,869 +0.06(+0.11%)
Apr 14, 2008 52.62 52.62 52.62 52.62 78,439 +0.02(+0.03%)
Apr 11, 2008 52.48 52.60 52.48 52.60 14,720 +0.06(+0.11%)
Apr 10, 2008 52.47 52.55 52.37 52.55 4,455 +0.13(+0.26%)
Apr 09, 2008 52.44 52.44 52.41 52.41 2,324 -0.01(-0.01%)
Apr 08, 2008 52.38 52.42 52.27 52.42 6,585 +0.02(+0.03%)
Apr 07, 2008 52.40 52.40 52.36 52.40 3,099 +0.14(+0.27%)
Apr 04, 2008 52.27 52.27 52.25 52.26 5,617 +0.17(+0.32%)
Apr 03, 2008 52.10 52.10 51.96 52.10 7,166 +0.04(+0.08%)
Apr 02, 2008 52.08 52.08 51.90 52.06 3,486 +0.16(+0.31%)
Apr 01, 2008 52.01 52.10 51.89 51.90 37,770 -0.29(-0.56%)
Mar 31, 2008 52.24 52.24 52.18 52.19 4,455 -0.02(-0.03%)
Mar 28, 2008 52.26 52.26 52.05 52.21 7,554 -0.10(-0.19%)
Mar 27, 2008 52.15 52.30 52.15 52.30 4,261 -0.02(-0.04%)
Mar 26, 2008 52.31 52.32 52.25 52.32 14,333 +0.10(+0.20%)
Mar 25, 2008 52.19 52.34 52.19 52.22 10,459 -0.10(-0.20%)
Mar 24, 2008 52.30 52.32 52.13 52.32 8,328 +0.01(+0.02%)
Mar 21, 2008 52.10 52.31 52.10 52.31 4,067 +0.00(+0.00%)
Mar 20, 2008 52.10 52.31 52.10 52.31 4,067 -0.01(-0.02%)
Mar 19, 2008 52.30 52.32 52.15 52.32 4,067 +0.06(+0.12%)
Mar 18, 2008 51.92 52.26 51.90 52.26 12,784 +0.26(+0.50%)
Mar 17, 2008 51.94 52.00 51.90 52.00 1,355 -0.11(-0.21%)
Mar 14, 2008 52.06 52.11 51.98 52.11 13,558 +0.23(+0.44%)
Mar 13, 2008 52.03 52.06 51.83 51.89 11,621 -0.12(-0.24%)
Mar 12, 2008 52.05 52.05 52.01 52.01 10,653 +0.03(+0.05%)
Mar 11, 2008 51.98 51.98 51.91 51.98 2,905 -0.05(-0.09%)
Mar 10, 2008 52.04 52.04 52.03 52.03 2,518 +0.01(+0.01%)
Mar 07, 2008 52.04 52.04 51.99 52.02 6,973 -0.05(-0.10%)
Mar 06, 2008 52.16 52.16 52.08 52.08 1,743 -0.08(-0.14%)
Mar 05, 2008 52.14 52.15 52.09 52.15 6,585 +0.07(+0.14%)
Mar 04, 2008 52.02 52.15 51.98 52.08 7,941 -0.07(-0.13%)
Mar 03, 2008 52.17 52.17 52.00 52.15 6,779 -0.21(-0.40%)
Feb 29, 2008 52.34 52.37 52.28 52.36 5,810 +0.15(+0.30%)
Feb 28, 2008 52.20 52.21 52.20 52.21 421,097 -0.05(-0.09%)
Feb 27, 2008 52.23 52.28 52.23 52.25 39,901 +0.10(+0.20%)
Feb 26, 2008 52.07 52.15 52.07 52.15 2,130 +0.05(+0.09%)
Feb 25, 2008 52.07 52.10 52.07 52.10 4,067 +0.07(+0.13%)
Feb 22, 2008 52.03 52.03 52.03 52.03 3,292 +0.19(+0.37%)
Feb 21, 2008 51.95 51.95 51.78 51.84 3,099 -0.06(-0.11%)
Feb 20, 2008 51.90 51.90 51.90 51.90 0 +0.00(+0.00%)
Feb 19, 2008 52.05 52.05 51.90 51.90 4,261 -0.39(-0.75%)
Feb 18, 2008 52.16 52.29 52.16 52.29 0 +0.00(+0.00%)
Feb 15, 2008 52.16 52.29 52.16 52.29 1,743 +0.10(+0.19%)
Feb 14, 2008 52.22 52.22 52.15 52.19 6,779 -0.01(-0.01%)
Feb 13, 2008 52.08 52.20 52.08 52.20 6,198 +0.10(+0.19%)
Feb 12, 2008 52.06 52.10 51.97 52.10 6,392 +0.02(+0.03%)
Feb 11, 2008 52.15 52.15 52.01 52.09 8,328 -0.03(-0.05%)
Feb 08, 2008 52.05 52.11 51.99 52.11 14,139 -0.20(-0.38%)
Feb 07, 2008 52.41 52.41 52.16 52.31 21,694 -0.19(-0.35%)
Feb 06, 2008 52.48 52.50 52.48 52.50 3,680 +0.02(+0.04%)
Feb 05, 2008 52.63 52.63 52.40 52.48 22,468 -0.12(-0.23%)
Feb 04, 2008 52.60 52.60 52.60 52.60 2,130 +0.02(+0.04%)
Feb 01, 2008 52.80 52.80 52.43 52.58 14,139 -0.24(-0.46%)
Jan 31, 2008 52.81 52.83 52.74 52.82 1,162 +0.02(+0.03%)
Jan 30, 2008 52.60 52.80 52.60 52.80 4,648 +0.16(+0.30%)
Jan 29, 2008 52.77 52.77 52.64 52.64 2,324 -0.09(-0.17%)
Jan 28, 2008 52.72 52.73 52.72 52.73 3,873 -0.02(-0.04%)
Jan 25, 2008 52.69 52.79 52.69 52.75 2,711 +0.08(+0.15%)
Jan 24, 2008 52.80 52.80 52.54 52.67 52,104 +0.01(+0.02%)
Jan 23, 2008 52.68 52.79 52.61 52.66 23,243 +0.01(+0.02%)
Jan 22, 2008 52.66 52.66 52.43 52.65 11,621 -0.25(-0.48%)
Jan 21, 2008 52.69 52.91 52.68 52.90 0 +0.00(+0.00%)
Jan 18, 2008 52.69 52.91 52.68 52.90 8,328 +0.03(+0.06%)
Jan 17, 2008 52.91 52.91 52.81 52.87 88,519 -0.05(-0.09%)
Jan 16, 2008 52.84 52.92 52.72 52.92 6,004 +0.07(+0.14%)
Jan 15, 2008 52.79 52.85 52.79 52.85 201,638 +0.09(+0.17%)
Jan 14, 2008 52.71 52.76 52.71 52.76 25,374 +0.18(+0.35%)
Jan 11, 2008 52.67 52.70 52.58 52.58 3,486 -0.19(-0.36%)
Jan 10, 2008 52.71 52.77 52.71 52.77 581 +0.05(+0.09%)
Jan 09, 2008 52.77 52.77 52.72 52.72 2,711 -0.04(-0.08%)
Jan 08, 2008 52.78 52.78 52.27 52.76 88,519 +0.13(+0.24%)
Jan 07, 2008 52.59 52.63 52.50 52.63 21,306 +0.12(+0.23%)
Jan 04, 2008 52.53 52.53 52.48 52.51 3,486 +0.03(+0.05%)
Jan 03, 2008 52.54 52.54 52.49 52.49 4,455 +0.09(+0.18%)
Jan 02, 2008 52.22 52.42 52.22 52.40 14,720 +0.07(+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.