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 (%)
Apr 30, 2013 73.30 73.49 73.28 73.49 1,004,314 +0.28(+0.39%)
Apr 29, 2013 73.06 73.22 73.06 73.20 1,350,617 +0.25(+0.35%)
Apr 26, 2013 72.99 72.99 72.93 72.95 1,673,896 -0.04(-0.06%)
Apr 25, 2013 73.07 73.11 72.98 72.99 868,618 -0.07(-0.10%)
Apr 24, 2013 73.11 73.13 73.03 73.06 1,150,106 +0.07(+0.09%)
Apr 23, 2013 73.00 73.09 72.93 73.00 1,157,353 +0.14(+0.19%)
Apr 22, 2013 72.77 72.86 72.76 72.86 780,860 +0.11(+0.15%)
Apr 19, 2013 72.62 72.76 72.55 72.75 583,883 +0.19(+0.26%)
Apr 18, 2013 72.71 72.78 72.54 72.56 1,275,238 -0.14(-0.19%)
Apr 17, 2013 72.71 72.76 72.55 72.70 2,078,559 -0.18(-0.25%)
Apr 16, 2013 73.00 73.05 72.85 72.88 2,272,922 -0.10(-0.13%)
Apr 15, 2013 73.21 73.23 72.95 72.98 763,233 -0.31(-0.43%)
Apr 12, 2013 73.13 73.29 73.06 73.29 1,331,945 +0.25(+0.34%)
Apr 11, 2013 72.97 73.07 72.92 73.05 1,079,826 +0.16(+0.22%)
Apr 10, 2013 72.90 72.98 72.78 72.88 1,069,360 +0.04(+0.05%)
Apr 09, 2013 72.85 72.93 72.83 72.85 1,069,551 -0.08(-0.12%)
Apr 08, 2013 72.91 72.99 72.82 72.93 957,353 +0.30(+0.42%)
Apr 05, 2013 72.24 72.70 72.16 72.63 1,750,995 +0.93(+1.29%)
Apr 04, 2013 71.58 71.91 71.52 71.70 1,424,130 +0.30(+0.42%)
Apr 03, 2013 71.18 71.45 71.17 71.41 1,679,533 +0.31(+0.44%)
Apr 02, 2013 71.10 71.15 70.99 71.09 1,264,881 +0.09(+0.13%)
Apr 01, 2013 70.90 71.06 70.86 71.00 1,562,205 +0.04(+0.06%)
Mar 28, 2013 70.88 70.99 70.85 70.96 1,029,259 +0.03(+0.04%)
Mar 27, 2013 70.91 70.96 70.88 70.93 971,085 -0.05(-0.07%)
Mar 26, 2013 70.93 71.01 70.90 70.98 700,705 +0.08(+0.11%)
Mar 25, 2013 70.96 71.03 70.88 70.90 731,370 -0.01(-0.02%)
Mar 22, 2013 71.11 71.11 70.85 70.91 1,192,800 -0.05(-0.07%)
Mar 21, 2013 71.06 71.06 70.95 70.96 1,016,532 -0.08(-0.12%)
Mar 20, 2013 71.02 71.06 70.96 71.04 504,340 +0.06(+0.08%)
Mar 19, 2013 71.16 71.18 70.95 70.98 903,321 -0.05(-0.08%)
Mar 18, 2013 71.14 71.20 71.04 71.04 826,411 -0.17(-0.24%)
Mar 15, 2013 71.19 71.32 71.15 71.20 1,583,160 +0.06(+0.08%)
Mar 14, 2013 71.20 71.23 71.13 71.14 1,124,810 -0.10(-0.14%)
Mar 13, 2013 71.36 71.40 71.20 71.25 996,789 -0.16(-0.22%)
Mar 12, 2013 71.28 71.40 71.24 71.40 1,171,445 +0.15(+0.21%)
Mar 11, 2013 71.30 71.36 71.19 71.25 1,380,422 -0.11(-0.15%)
Mar 08, 2013 71.48 71.52 71.30 71.36 3,062,622 -0.26(-0.36%)
Mar 07, 2013 71.78 71.87 71.56 71.62 1,339,533 -0.25(-0.35%)
Mar 06, 2013 71.89 71.94 71.83 71.87 1,146,205 -0.04(-0.05%)
Mar 05, 2013 71.71 71.92 71.69 71.91 2,147,053 +0.32(+0.45%)
Mar 04, 2013 71.49 71.69 71.49 71.59 1,661,590 +0.26(+0.36%)
Mar 01, 2013 71.56 71.64 71.33 71.33 6,184,834 -0.30(-0.41%)
Feb 28, 2013 71.69 71.71 71.53 71.63 869,609 -0.07(-0.09%)
Feb 27, 2013 71.65 71.72 71.57 71.69 1,951,250 +0.04(+0.06%)
Feb 26, 2013 71.41 71.65 71.34 71.65 1,822,532 +0.45(+0.63%)
Feb 22, 2013 71.38 71.38 71.18 71.20 2,421,749 -0.08(-0.12%)
Feb 21, 2013 71.38 71.47 71.29 71.29 3,360,175 -0.11(-0.16%)
Feb 20, 2013 71.63 71.74 71.40 71.40 1,158,561 -0.31(-0.43%)
Feb 19, 2013 71.68 71.82 71.60 71.71 992,672 +0.08(+0.12%)
Feb 15, 2013 71.80 71.80 71.61 71.62 677,347 -0.10(-0.14%)
Feb 14, 2013 71.64 71.74 71.56 71.72 1,033,911 +0.01(+0.01%)
Feb 13, 2013 71.87 71.96 71.69 71.72 1,258,279 -0.35(-0.48%)
Feb 12, 2013 72.15 72.16 71.98 72.07 1,083,539 -0.07(-0.10%)
Feb 11, 2013 72.10 72.16 72.04 72.14 1,130,824 +0.10(+0.14%)
Feb 08, 2013 71.90 72.08 71.84 72.04 1,389,429 +0.35(+0.49%)
Feb 07, 2013 71.56 71.83 71.53 71.69 1,150,454 +0.21(+0.29%)
Feb 06, 2013 71.59 71.66 71.45 71.48 1,026,855 +0.15(+0.21%)
Feb 04, 2013 71.29 71.50 71.25 71.33 2,086,189 -0.23(-0.33%)
Feb 01, 2013 71.38 71.72 71.36 71.56 5,151,651 +0.12(+0.17%)
Jan 31, 2013 71.72 71.78 71.36 71.44 4,684,952 -0.34(-0.48%)
Jan 30, 2013 72.26 72.26 71.77 71.78 3,749,865 -0.62(-0.86%)
Jan 29, 2013 72.58 72.58 72.38 72.40 1,572,270 -0.16(-0.22%)
Jan 28, 2013 72.80 72.80 72.52 72.56 2,742,716 -0.23(-0.32%)
Jan 25, 2013 73.09 73.14 72.79 72.80 1,842,803 -0.31(-0.43%)
Jan 24, 2013 73.12 73.15 73.04 73.11 853,374 +0.02(+0.02%)
Jan 23, 2013 73.07 73.16 73.04 73.09 1,026,650 +0.05(+0.07%)
Jan 22, 2013 73.01 73.15 73.01 73.04 1,700,600 -0.14(-0.19%)
Jan 18, 2013 72.94 73.21 72.94 73.18 2,035,462 +0.24(+0.33%)
Jan 17, 2013 73.10 73.18 72.86 72.94 4,440,411 -0.11(-0.16%)
Jan 16, 2013 73.12 73.22 73.06 73.06 2,555,609 -0.07(-0.09%)
Jan 15, 2013 72.96 73.12 72.88 73.12 1,914,888 +0.29(+0.39%)
Jan 14, 2013 72.86 72.97 72.82 72.83 1,782,808 +0.11(+0.15%)
Jan 11, 2013 72.83 72.88 72.72 72.73 1,953,934 -0.37(-0.50%)
Jan 10, 2013 73.17 73.17 72.98 73.09 1,307,573 -0.02(-0.02%)
Jan 09, 2013 73.24 73.27 73.07 73.11 2,396,038 -0.06(-0.09%)
Jan 08, 2013 73.36 73.39 73.13 73.17 2,380,688 -0.33(-0.45%)
Jan 07, 2013 73.57 73.63 73.46 73.51 2,104,497 +0.04(+0.06%)
Jan 04, 2013 73.60 73.60 73.42 73.46 2,138,605 -0.23(-0.31%)
Jan 03, 2013 73.86 73.87 73.68 73.69 2,538,730 -0.07(-0.09%)
Jan 02, 2013 73.67 73.77 73.60 73.76 2,162,976 +0.22(+0.30%)
Dec 31, 2012 73.45 73.55 73.43 73.54 555,449 +0.02(+0.03%)
Dec 28, 2012 73.46 73.52 73.41 73.51 851,806 +0.07(+0.09%)
Dec 27, 2012 73.42 73.45 73.21 73.45 1,574,470 +0.04(+0.06%)
Dec 26, 2012 73.39 73.42 73.30 73.40 415,302 +0.03(+0.04%)
Dec 24, 2012 69.79 73.47 73.15 73.37 372,318 +0.03(+0.04%)
Dec 21, 2012 73.18 73.39 73.18 73.34 1,367,618 +0.09(+0.12%)
Dec 20, 2012 73.15 73.26 73.08 73.25 2,189,828 +0.17(+0.23%)
Dec 19, 2012 73.01 73.15 73.00 73.09 918,591 +0.16(+0.21%)
Dec 18, 2012 72.88 73.06 72.85 72.93 1,764,337 -0.05(-0.07%)
Dec 17, 2012 73.01 73.02 72.90 72.98 1,557,383 -0.08(-0.11%)
Dec 14, 2012 73.15 73.15 72.98 73.07 1,755,288 -0.05(-0.07%)
Dec 13, 2012 73.18 73.19 73.07 73.12 1,217,135 -0.03(-0.04%)
Dec 12, 2012 73.20 73.24 73.09 73.15 1,279,170 -0.06(-0.08%)
Dec 11, 2012 73.12 73.21 73.12 73.21 1,372,601 -0.04(-0.05%)
Dec 10, 2012 73.31 73.31 73.14 73.25 1,443,830 +0.12(+0.16%)
Dec 07, 2012 73.17 73.19 73.08 73.13 882,202 -0.14(-0.20%)
Dec 06, 2012 73.15 73.28 73.11 73.27 2,373,966 +0.11(+0.16%)
Dec 05, 2012 73.18 74.28 73.09 73.16 1,627,292 +0.07(+0.10%)
Dec 04, 2012 73.01 73.13 72.97 73.09 1,824,588 +0.07(+0.10%)
Nov 30, 2012 73.04 73.05 72.96 73.01 2,822,917 +0.01(+0.02%)
Nov 29, 2012 72.85 73.00 72.81 73.00 2,470,623 +0.37(+0.51%)
Nov 28, 2012 72.65 72.69 72.54 72.63 2,199,999 +0.13(+0.18%)
Nov 27, 2012 72.55 72.68 72.48 72.50 3,869,953 +0.10(+0.13%)
Nov 26, 2012 72.32 72.43 72.26 72.41 2,046,403 +0.14(+0.19%)
Nov 23, 2012 72.21 72.36 72.10 72.27 2,059,533 +0.04(+0.06%)
Nov 21, 2012 72.31 72.31 72.19 72.23 1,479,246 -0.09(-0.12%)
Nov 20, 2012 72.20 72.33 72.17 72.32 1,486,617 +0.23(+0.31%)
Nov 19, 2012 71.98 72.18 71.92 72.09 1,051,669 +0.24(+0.33%)
Nov 16, 2012 72.00 72.03 71.82 71.85 1,537,491 -0.19(-0.26%)
Nov 15, 2012 72.13 72.25 72.00 72.04 893,816 -0.22(-0.30%)
Nov 14, 2012 72.33 72.35 72.22 72.26 925,964 -0.02(-0.02%)
Nov 13, 2012 72.27 72.33 72.24 72.28 687,931 -0.07(-0.10%)
Nov 12, 2012 72.16 72.60 72.09 72.35 767,149 -0.01(-0.01%)
Nov 09, 2012 72.02 72.39 71.88 72.36 808,152 -0.02(-0.03%)
Nov 08, 2012 72.45 72.50 72.36 72.38 688,261 +0.11(+0.16%)
Nov 07, 2012 72.51 72.56 72.26 72.27 2,312,126 -0.02(-0.02%)
Nov 06, 2012 72.32 72.45 72.28 72.29 1,937,847 +0.12(+0.16%)
Nov 05, 2012 72.12 72.26 72.08 72.17 1,946,060 +0.25(+0.35%)
Nov 02, 2012 72.41 72.44 71.90 71.92 1,523,651 -0.24(-0.34%)
Nov 01, 2012 72.14 72.25 72.05 72.16 827,410 +0.04(+0.06%)
Oct 31, 2012 72.17 72.35 72.01 72.12 1,313,500 -0.11(-0.16%)
Oct 26, 2012 72.43 72.23 72.23 72.23 1,193,158 -0.20(-0.27%)
Oct 25, 2012 72.64 72.64 72.42 72.43 721,219 -0.14(-0.19%)
Oct 24, 2012 72.61 72.62 72.49 72.57 764,521 +0.01(+0.01%)
Oct 23, 2012 72.58 72.62 72.42 72.56 1,279,313 -0.23(-0.31%)
Oct 19, 2012 72.77 72.92 72.76 72.78 1,421,886 -0.11(-0.15%)
Oct 18, 2012 73.12 73.12 72.84 72.90 1,922,510 -0.14(-0.19%)
Oct 17, 2012 73.03 73.05 72.96 73.04 2,944,436 +0.01(+0.01%)
Oct 16, 2012 72.94 73.09 72.92 73.03 921,863 +0.17(+0.24%)
Oct 15, 2012 72.80 72.89 72.74 72.86 1,241,427 +0.19(+0.26%)
Oct 12, 2012 72.40 72.70 72.39 72.67 1,488,753 +0.40(+0.56%)
Oct 11, 2012 72.00 72.27 71.95 72.27 1,148,058 +0.40(+0.55%)
Oct 10, 2012 71.95 71.97 71.80 71.87 1,155,424 +0.01(+0.02%)
Oct 09, 2012 72.07 72.07 71.85 71.86 598,135 -0.07(-0.09%)
Oct 08, 2012 72.19 72.19 71.91 71.92 394,716 -0.21(-0.29%)
Oct 05, 2012 72.22 72.22 72.06 72.13 1,169,999 +0.02(+0.03%)
Oct 04, 2012 72.16 72.20 72.08 72.11 1,060,295 +0.01(+0.01%)
Oct 03, 2012 72.07 72.23 72.00 72.10 1,486,557 +0.15(+0.21%)
Oct 02, 2012 71.90 71.95 71.84 71.95 720,137 +0.21(+0.29%)
Oct 01, 2012 71.92 71.92 71.59 71.75 1,394,851 +0.07(+0.10%)
Sep 28, 2012 71.56 71.68 71.45 71.68 2,584,688 +0.24(+0.34%)
Sep 27, 2012 71.45 71.45 71.30 71.43 1,489,338 +0.11(+0.16%)
Sep 26, 2012 71.23 71.33 71.20 71.32 1,145,472 +0.02(+0.02%)
Sep 25, 2012 71.34 71.34 71.24 71.30 1,045,510 -0.02(-0.02%)
Sep 24, 2012 71.38 71.38 71.24 71.32 2,779,926 -0.19(-0.26%)
Sep 21, 2012 71.31 71.52 71.29 71.51 1,421,401 +0.15(+0.21%)
Sep 20, 2012 71.41 71.43 71.28 71.36 862,014 -0.05(-0.07%)
Sep 19, 2012 71.36 71.44 71.34 71.41 917,653 +0.07(+0.10%)
Sep 18, 2012 71.23 71.39 71.23 71.34 1,358,301 +0.07(+0.10%)
Sep 17, 2012 71.24 71.34 71.19 71.27 1,299,662 -0.10(-0.14%)
Sep 14, 2012 71.30 71.43 71.23 71.37 1,294,652 +0.14(+0.20%)
Sep 13, 2012 71.34 71.36 71.20 71.23 1,424,854 -0.16(-0.22%)
Sep 12, 2012 71.46 71.47 71.36 71.39 1,325,363 +0.04(+0.05%)
Sep 11, 2012 71.32 71.47 71.29 71.35 3,126,872 +0.09(+0.13%)
Sep 10, 2012 71.20 71.26 71.13 71.26 894,293 +0.14(+0.20%)
Sep 07, 2012 70.91 71.21 70.91 71.11 1,235,156 +0.31(+0.43%)
Sep 06, 2012 70.79 70.95 70.68 70.81 1,051,940 +0.14(+0.20%)
Sep 05, 2012 70.58 70.73 70.56 70.67 556,915 +0.15(+0.21%)
Sep 04, 2012 70.67 70.67 70.34 70.52 1,827,007 +0.10(+0.14%)
Aug 31, 2012 70.54 70.54 70.35 70.42 628,604 +0.08(+0.11%)
Aug 30, 2012 70.32 70.37 70.25 70.34 767,036 +0.02(+0.03%)
Aug 29, 2012 70.36 70.38 70.29 70.32 795,183 +0.10(+0.14%)
Aug 27, 2012 70.10 70.24 70.10 70.22 699,110 +0.03(+0.04%)
Aug 24, 2012 70.16 70.22 70.09 70.19 1,537,482 +0.05(+0.08%)
Aug 23, 2012 70.08 70.15 70.03 70.14 1,384,063 +0.17(+0.24%)
Aug 22, 2012 69.66 69.96 69.66 69.96 1,389,559 +0.39(+0.57%)
Aug 21, 2012 69.46 69.63 69.46 69.57 778,144 +0.15(+0.21%)
Aug 20, 2012 69.48 69.50 69.31 69.42 1,712,495 +0.08(+0.11%)
Aug 17, 2012 69.44 69.49 69.33 69.35 600,041 -0.02(-0.03%)
Aug 16, 2012 69.53 69.53 69.35 69.36 785,551 -0.12(-0.18%)
Aug 15, 2012 69.59 69.61 69.41 69.49 823,210 -0.24(-0.34%)
Aug 14, 2012 69.69 69.82 69.66 69.72 631,646 +0.00(+0.00%)
Aug 13, 2012 69.62 69.76 69.61 69.72 649,380 +0.03(+0.04%)
Aug 10, 2012 69.75 69.75 69.55 69.69 957,062 -0.08(-0.11%)
Aug 09, 2012 70.11 70.11 69.77 69.77 771,685 -0.34(-0.48%)
Aug 08, 2012 70.24 70.25 70.09 70.11 584,341 -0.18(-0.25%)
Aug 07, 2012 70.38 70.38 70.18 70.28 1,171,848 -0.03(-0.04%)
Aug 06, 2012 70.27 70.42 70.17 70.31 722,342 +0.22(+0.32%)
Aug 03, 2012 70.11 70.18 69.92 70.09 988,884 +0.20(+0.29%)
Aug 02, 2012 69.87 69.96 69.81 69.89 675,337 +0.05(+0.07%)
Aug 01, 2012 70.19 70.26 69.74 69.84 1,521,371 +0.28(+0.40%)
Jul 31, 2012 69.61 69.73 69.46 69.56 1,556,850 +0.09(+0.14%)
Jul 30, 2012 69.28 69.47 69.23 69.47 1,473,722 +0.25(+0.36%)
Jul 27, 2012 69.05 69.23 69.05 69.22 1,577,690 +0.23(+0.34%)
Jul 26, 2012 68.82 69.00 68.82 68.99 848,502 +0.29(+0.43%)
Jul 25, 2012 68.60 68.70 68.55 68.69 785,890 +0.15(+0.22%)
Jul 24, 2012 68.56 68.59 68.47 68.54 1,373,961 -0.25(-0.37%)
Jul 23, 2012 68.91 68.91 68.70 68.79 1,164,412 -0.43(-0.63%)
Jul 20, 2012 69.25 69.28 69.15 69.23 1,096,992 +0.02(+0.03%)
Jul 19, 2012 69.31 69.31 69.20 69.21 737,838 -0.02(-0.03%)
Jul 18, 2012 69.26 69.26 69.15 69.23 975,452 +0.00(+0.00%)
Jul 17, 2012 69.31 69.33 69.10 69.23 3,117,709 +0.19(+0.27%)
Jul 16, 2012 68.91 69.10 68.83 69.04 535,616 +0.31(+0.45%)
Jul 13, 2012 68.59 68.73 68.52 68.73 1,271,767 +0.33(+0.48%)
Jul 12, 2012 68.25 68.46 68.20 68.40 1,072,774 +0.23(+0.34%)
Jul 11, 2012 67.98 68.22 67.98 68.17 994,848 +0.33(+0.48%)
Jul 10, 2012 67.91 68.05 67.83 67.84 2,221,913 +0.02(+0.03%)
Jul 09, 2012 67.72 67.84 67.66 67.82 1,169,095 +0.00(+0.00%)
Jul 06, 2012 67.68 67.82 67.62 67.82 631,219 +0.10(+0.15%)
Jul 05, 2012 67.76 67.82 67.65 67.72 1,033,547 +0.15(+0.23%)
Jul 03, 2012 67.57 67.71 67.45 67.57 919,960 +0.10(+0.15%)
Jul 02, 2012 67.18 67.50 67.10 67.47 7,802,780 +0.41(+0.62%)
Jun 29, 2012 66.92 67.12 66.89 67.05 2,080,402 +0.46(+0.69%)
Jun 28, 2012 66.66 66.67 66.57 66.59 1,231,790 -0.10(-0.15%)
Jun 27, 2012 66.51 66.71 66.49 66.69 456,416 +0.20(+0.31%)
Jun 26, 2012 66.49 66.54 66.43 66.48 1,328,766 -0.03(-0.04%)
Jun 25, 2012 66.55 66.59 66.37 66.51 1,349,497 -0.15(-0.22%)
Jun 22, 2012 66.61 66.66 66.54 66.66 1,121,060 +0.11(+0.17%)
Jun 21, 2012 66.85 66.86 66.55 66.55 574,500 -0.23(-0.34%)
Jun 20, 2012 66.81 66.81 66.70 66.78 802,863 +0.05(+0.07%)
Jun 19, 2012 66.57 66.74 66.57 66.73 938,535 +0.22(+0.33%)
Jun 18, 2012 66.47 66.82 66.38 66.51 964,793 +0.16(+0.24%)
Jun 15, 2012 66.44 66.55 66.20 66.36 1,131,803 +0.16(+0.24%)
Jun 14, 2012 66.10 66.20 66.04 66.20 579,205 +0.11(+0.16%)
Jun 13, 2012 65.99 66.12 65.92 66.09 618,767 +0.27(+0.41%)
Jun 12, 2012 65.60 65.83 65.58 65.82 525,230 +0.25(+0.38%)
Jun 11, 2012 65.73 65.73 65.55 65.57 559,246 +0.03(+0.04%)
Jun 08, 2012 65.36 65.56 65.22 65.54 1,815,708 +0.23(+0.35%)
Jun 07, 2012 65.56 65.56 65.30 65.31 879,934 +0.11(+0.16%)
Jun 06, 2012 64.72 65.21 64.72 65.21 1,134,328 +0.75(+1.16%)
Jun 05, 2012 64.16 64.53 64.13 64.46 1,274,610 +0.37(+0.58%)
Jun 04, 2012 63.61 64.14 63.61 64.09 1,950,714 +0.68(+1.06%)
Jun 01, 2012 64.40 64.43 63.42 63.42 5,446,652 -1.02(-1.58%)
May 31, 2012 64.37 64.52 64.33 64.43 1,661,465 +0.12(+0.18%)
May 30, 2012 64.27 64.37 64.22 64.32 1,019,086 -0.01(-0.01%)
May 29, 2012 64.35 64.39 64.24 64.32 1,054,191 -0.02(-0.03%)
May 25, 2012 64.31 64.40 64.19 64.34 844,120 +0.08(+0.13%)
May 24, 2012 64.46 64.46 64.23 64.26 871,886 -0.13(-0.20%)
May 23, 2012 64.61 64.62 64.31 64.39 1,663,650 -0.42(-0.65%)
May 22, 2012 64.67 64.91 64.67 64.80 1,662,157 +0.19(+0.30%)
May 21, 2012 64.39 64.61 64.27 64.61 993,232 +0.38(+0.60%)
May 18, 2012 64.29 64.33 64.19 64.23 1,886,482 -0.11(-0.17%)
May 17, 2012 64.65 64.69 64.31 64.34 992,904 -0.40(-0.62%)
May 16, 2012 64.95 65.03 64.74 64.74 913,578 -0.25(-0.39%)
May 15, 2012 65.12 65.26 64.96 64.99 1,594,157 -0.24(-0.37%)
May 14, 2012 65.81 65.81 65.20 65.24 1,531,974 -0.77(-1.16%)
May 11, 2012 66.12 66.17 65.93 66.00 981,986 -0.20(-0.31%)
May 10, 2012 66.20 66.22 66.11 66.21 968,486 +0.02(+0.03%)
May 09, 2012 66.27 66.31 66.16 66.19 1,312,800 -0.34(-0.51%)
May 08, 2012 66.63 66.64 66.49 66.53 1,070,354 -0.12(-0.17%)
May 07, 2012 66.61 66.66 66.55 66.64 673,174 -0.01(-0.01%)
May 04, 2012 66.66 66.67 66.59 66.65 629,451 -0.02(-0.03%)
May 03, 2012 66.58 66.70 66.57 66.67 976,501 +0.26(+0.39%)
May 02, 2012 66.31 66.48 66.27 66.41 1,774,390 +0.12(+0.18%)
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.