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, 2010 54.81 54.81 54.68 54.79 318,679 +0.18(+0.34%)
Apr 29, 2010 54.63 54.79 54.59 54.60 244,902 +0.10(+0.18%)
Apr 28, 2010 54.68 54.72 54.47 54.50 220,249 -0.14(-0.25%)
Apr 27, 2010 54.94 54.94 54.56 54.64 3,984 -0.38(-0.70%)
Apr 26, 2010 55.05 55.08 54.93 55.02 188,366 +0.03(+0.05%)
Apr 23, 2010 55.13 55.13 54.94 55.00 457,074 -0.13(-0.23%)
Apr 22, 2010 55.20 55.22 55.09 55.12 504,308 -0.15(-0.28%)
Apr 21, 2010 55.31 55.36 55.23 55.28 256,286 -0.06(-0.11%)
Apr 20, 2010 55.25 55.34 55.20 55.34 471,806 +0.16(+0.29%)
Apr 19, 2010 55.26 55.26 55.13 55.18 237,483 -0.14(-0.26%)
Apr 16, 2010 55.39 55.42 55.26 55.32 253,017 +0.02(+0.04%)
Apr 15, 2010 55.17 55.30 55.12 55.30 623,628 +0.30(+0.54%)
Apr 14, 2010 55.00 55.10 54.97 55.00 229,318 +0.14(+0.25%)
Apr 13, 2010 54.92 54.92 54.81 54.87 168,459 +0.03(+0.05%)
Apr 12, 2010 54.81 54.85 54.71 54.84 214,047 +0.13(+0.24%)
Apr 09, 2010 54.68 54.71 54.62 54.71 250,919 +0.06(+0.11%)
Apr 08, 2010 54.61 54.66 54.55 54.65 643,304 +0.07(+0.13%)
Apr 07, 2010 54.65 54.65 54.57 54.58 467,119 +0.03(+0.05%)
Apr 06, 2010 54.70 54.70 54.55 54.55 244,312 -0.06(-0.11%)
Apr 05, 2010 54.59 54.61 54.54 54.61 159,822 +0.07(+0.13%)
Apr 01, 2010 54.59 54.54 54.54 54.54 219,876 +0.03(+0.05%)
Mar 31, 2010 54.55 54.55 54.44 54.51 293,929 +0.06(+0.11%)
Mar 30, 2010 54.41 54.52 54.39 54.45 213,728 -0.02(-0.04%)
Mar 29, 2010 54.49 54.49 54.39 54.47 218,769 +0.04(+0.08%)
Mar 26, 2010 54.46 54.53 54.37 54.43 224,267 -0.03(-0.05%)
Mar 25, 2010 54.57 54.58 54.40 54.46 218,834 -0.11(-0.20%)
Mar 24, 2010 54.59 54.59 54.48 54.57 206,724 -0.04(-0.08%)
Mar 23, 2010 54.57 54.63 54.48 54.61 250,361 +0.03(+0.05%)
Mar 22, 2010 54.52 54.58 54.38 54.58 230,209 -0.15(-0.27%)
Mar 19, 2010 54.62 54.73 54.58 54.73 381,627 +0.17(+0.32%)
Mar 18, 2010 54.62 54.64 54.53 54.56 137,556 -0.13(-0.24%)
Mar 17, 2010 54.64 54.69 54.51 54.69 130,862 +0.22(+0.40%)
Mar 16, 2010 54.52 54.60 54.41 54.47 201,165 +0.06(+0.11%)
Mar 15, 2010 54.40 54.41 54.38 54.41 174,425 +0.09(+0.17%)
Mar 12, 2010 54.12 54.39 54.05 54.32 208,903 +0.37(+0.68%)
Mar 11, 2010 54.05 54.11 53.91 53.95 111,703 +0.11(+0.20%)
Mar 10, 2010 54.10 54.11 53.84 53.84 786,922 -0.06(-0.12%)
Mar 09, 2010 53.90 54.06 53.82 53.90 202,350 +0.04(+0.07%)
Mar 08, 2010 53.80 53.87 53.70 53.87 149,209 +0.21(+0.40%)
Mar 05, 2010 53.64 53.69 53.57 53.65 199,543 +0.06(+0.11%)
Mar 04, 2010 53.55 53.60 53.49 53.60 158,802 +0.05(+0.10%)
Mar 03, 2010 53.56 53.59 53.43 53.54 503,719 -0.06(-0.11%)
Mar 02, 2010 53.42 53.66 53.32 53.60 1,255,912 +0.43(+0.82%)
Mar 01, 2010 53.38 53.41 53.17 53.17 641,261 +0.04(+0.08%)
Feb 26, 2010 52.80 53.13 52.68 53.12 269,579 +0.40(+0.76%)
Feb 25, 2010 52.68 52.81 52.59 52.72 294,358 +0.14(+0.28%)
Feb 24, 2010 52.63 52.63 52.48 52.58 392,944 +0.12(+0.23%)
Feb 23, 2010 52.61 52.61 52.42 52.46 136,153 -0.08(-0.16%)
Feb 22, 2010 52.65 52.65 52.48 52.54 133,978 +0.03(+0.05%)
Feb 19, 2010 52.45 52.52 52.30 52.52 226,900 +0.18(+0.35%)
Feb 18, 2010 52.42 52.51 52.29 52.33 249,278 -0.12(-0.24%)
Feb 17, 2010 52.43 52.46 52.26 52.46 174,262 +0.22(+0.43%)
Feb 16, 2010 52.24 52.36 52.09 52.23 129,237 +0.09(+0.17%)
Feb 12, 2010 52.07 52.15 52.15 52.15 263,274 -0.08(-0.15%)
Feb 11, 2010 52.00 52.22 51.89 52.22 250,937 +0.36(+0.70%)
Feb 10, 2010 51.83 51.91 51.68 51.86 172,077 +0.16(+0.31%)
Feb 09, 2010 51.86 51.88 51.70 51.70 229,331 -0.06(-0.12%)
Feb 08, 2010 51.67 51.84 51.65 51.76 239,140 +0.23(+0.44%)
Feb 05, 2010 51.58 52.16 50.81 51.53 1,682,145 -0.18(-0.35%)
Feb 04, 2010 52.19 52.21 51.70 51.71 422,327 -0.53(-1.02%)
Feb 03, 2010 52.42 52.50 52.24 52.24 359,808 -0.07(-0.14%)
Feb 02, 2010 52.64 52.64 52.30 52.32 2,213,543 -0.13(-0.24%)
Feb 01, 2010 52.56 52.62 52.36 52.44 146,517 +0.02(+0.03%)
Jan 29, 2010 52.62 52.62 52.39 52.43 320,067 -0.14(-0.27%)
Jan 28, 2010 52.81 52.81 52.57 52.57 199,675 -0.18(-0.33%)
Jan 27, 2010 52.88 52.89 52.70 52.74 395,945 -0.12(-0.23%)
Jan 26, 2010 52.88 52.98 52.78 52.86 228,100 -0.02(-0.03%)
Jan 25, 2010 52.89 52.91 52.78 52.88 131,207 +0.02(+0.04%)
Jan 22, 2010 52.88 52.97 52.80 52.86 132,760 -0.15(-0.28%)
Jan 21, 2010 52.98 53.11 52.96 53.01 223,744 -0.09(-0.18%)
Jan 20, 2010 53.12 53.12 52.98 53.10 327,220 +0.06(+0.12%)
Jan 19, 2010 53.11 53.11 52.97 53.04 303,339 +0.08(+0.16%)
Jan 15, 2010 53.06 52.96 52.96 52.96 348,713 -0.03(-0.06%)
Jan 14, 2010 53.17 53.18 52.99 52.99 174,408 -0.28(-0.52%)
Jan 13, 2010 53.44 53.44 53.24 53.27 251,394 -0.12(-0.22%)
Jan 12, 2010 53.41 53.41 53.31 53.39 267,198 +0.01(+0.02%)
Jan 11, 2010 53.35 53.40 53.29 53.37 245,105 +0.40(+0.76%)
Jan 08, 2010 52.97 53.08 52.92 52.97 632,941 +0.06(+0.12%)
Jan 07, 2010 53.02 53.09 52.88 52.91 189,650 -0.27(-0.52%)
Jan 06, 2010 53.14 53.21 52.95 53.18 261,187 +0.07(+0.14%)
Jan 05, 2010 52.94 53.13 52.86 53.11 190,533 +0.32(+0.61%)
Jan 04, 2010 52.69 52.79 52.48 52.79 232,587 +0.08(+0.15%)
Dec 31, 2009 52.49 52.71 52.71 52.71 168,950 +0.20(+0.37%)
Dec 30, 2009 52.64 52.72 52.44 52.52 199,338 +0.02(+0.04%)
Dec 29, 2009 52.63 52.63 52.47 52.49 122,808 -0.20(-0.38%)
Dec 28, 2009 52.80 52.82 52.70 52.70 125,096 -0.08(-0.16%)
Dec 24, 2009 52.82 52.84 52.77 52.78 129,645 -0.06(-0.12%)
Dec 23, 2009 52.82 52.91 52.80 52.84 201,819 -0.01(-0.02%)
Dec 22, 2009 52.85 52.88 52.80 52.86 135,808 +0.06(+0.12%)
Dec 21, 2009 52.80 52.91 52.77 52.80 154,926 -0.04(-0.08%)
Dec 18, 2009 52.90 52.90 52.75 52.84 88,804 +0.08(+0.16%)
Dec 17, 2009 52.84 52.86 52.70 52.75 127,459 -0.03(-0.06%)
Dec 16, 2009 52.85 53.29 52.78 52.78 720,867 +0.04(+0.07%)
Dec 15, 2009 52.76 52.87 52.72 52.75 163,314 -0.04(-0.07%)
Dec 14, 2009 52.83 52.88 52.78 52.78 98,101 +0.02(+0.04%)
Dec 11, 2009 52.75 52.76 52.68 52.76 92,810 +0.07(+0.13%)
Dec 10, 2009 52.78 52.78 52.69 52.70 144,638 +0.08(+0.15%)
Dec 09, 2009 52.80 52.80 52.62 52.62 228,295 -0.10(-0.19%)
Dec 08, 2009 52.81 52.85 52.69 52.72 149,265 -0.11(-0.21%)
Dec 07, 2009 52.79 52.84 52.77 52.83 103,733 +0.03(+0.05%)
Dec 04, 2009 52.64 52.81 52.60 52.80 484,767 -0.04(-0.07%)
Dec 03, 2009 52.89 52.94 52.74 52.84 208,868 -0.04(-0.07%)
Dec 02, 2009 53.03 53.08 52.87 52.87 376,249 -0.08(-0.15%)
Dec 01, 2009 52.84 52.99 52.71 52.95 276,180 -0.07(-0.14%)
Nov 30, 2009 53.10 53.15 52.73 53.02 384,646 -0.09(-0.18%)
Nov 27, 2009 52.84 53.13 52.76 53.12 79,020 -0.32(-0.60%)
Nov 25, 2009 53.46 53.48 53.28 53.44 187,034 +0.08(+0.15%)
Nov 24, 2009 53.34 53.37 53.26 53.36 344,874 +0.12(+0.23%)
Nov 23, 2009 53.19 53.28 53.14 53.24 321,712 +0.07(+0.13%)
Nov 20, 2009 53.14 53.21 52.99 53.17 346,936 -0.05(-0.09%)
Nov 19, 2009 53.24 53.24 53.16 53.21 95,936 -0.03(-0.05%)
Nov 18, 2009 53.21 53.34 53.17 53.24 180,655 +0.03(+0.06%)
Nov 17, 2009 53.35 53.37 53.20 53.21 1,162,028 -0.11(-0.20%)
Nov 16, 2009 53.24 53.32 53.15 53.32 135,384 +0.22(+0.41%)
Nov 13, 2009 53.14 53.16 52.97 53.10 380,854 +0.05(+0.09%)
Nov 12, 2009 53.11 53.17 53.05 53.05 121,375 +0.00(+0.00%)
Nov 11, 2009 53.08 53.08 53.00 53.05 169,805 +0.03(+0.05%)
Nov 10, 2009 52.82 53.06 52.74 53.03 249,528 +0.28(+0.54%)
Nov 09, 2009 52.69 52.75 52.58 52.74 176,161 +0.22(+0.41%)
Nov 06, 2009 52.49 52.58 52.41 52.53 363,526 +0.09(+0.18%)
Nov 05, 2009 52.34 52.46 52.31 52.43 192,105 +0.13(+0.26%)
Nov 04, 2009 52.18 52.31 52.11 52.30 137,988 +0.15(+0.29%)
Nov 03, 2009 52.22 52.23 52.05 52.15 281,133 -0.19(-0.37%)
Nov 02, 2009 52.66 52.67 52.13 52.34 127,461 -0.50(-0.94%)
Oct 30, 2009 52.63 52.86 52.63 52.84 352,797 +0.28(+0.53%)
Oct 29, 2009 52.58 52.58 52.32 52.56 110,356 +0.03(+0.05%)
Oct 28, 2009 52.88 53.02 51.80 52.53 254,135 -0.51(-0.96%)
Oct 27, 2009 53.24 53.24 53.04 53.04 220,952 -0.18(-0.33%)
Oct 26, 2009 53.52 53.52 53.17 53.21 94,420 -0.25(-0.47%)
Oct 23, 2009 53.24 53.47 53.01 53.47 159,010 -0.06(-0.11%)
Oct 22, 2009 53.61 53.63 53.53 53.53 175,026 -0.22(-0.40%)
Oct 21, 2009 53.83 53.87 53.68 53.74 147,425 -0.14(-0.26%)
Oct 20, 2009 53.89 53.89 53.86 53.88 166,451 +0.07(+0.13%)
Oct 19, 2009 53.84 53.86 53.58 53.81 142,190 +0.11(+0.20%)
Oct 16, 2009 53.86 53.86 53.60 53.70 131,153 -0.20(-0.37%)
Oct 15, 2009 53.89 53.90 53.69 53.90 206,872 -0.03(-0.06%)
Oct 14, 2009 54.06 54.08 53.83 53.93 127,502 +0.04(+0.07%)
Oct 13, 2009 53.97 54.04 53.78 53.89 126,874 -0.07(-0.12%)
Oct 12, 2009 53.97 54.01 53.74 53.96 109,765 +0.10(+0.18%)
Oct 09, 2009 53.99 54.04 53.86 53.86 118,342 +0.03(+0.05%)
Oct 08, 2009 53.75 53.84 53.57 53.84 340,879 +0.20(+0.37%)
Oct 07, 2009 53.70 53.77 53.56 53.64 214,740 -0.10(-0.18%)
Oct 06, 2009 53.76 53.76 53.56 53.74 246,767 +0.50(+0.94%)
Oct 05, 2009 53.19 53.31 53.04 53.24 211,431 +0.29(+0.55%)
Oct 02, 2009 53.09 53.17 52.59 52.95 3,744,375 -0.14(-0.27%)
Oct 01, 2009 53.21 53.22 53.00 53.09 683,983 -0.26(-0.50%)
Sep 30, 2009 53.03 53.38 52.83 53.35 153,418 +0.53(+1.00%)
Sep 29, 2009 52.88 52.90 52.79 52.83 104,783 -0.06(-0.12%)
Sep 28, 2009 52.81 52.89 52.53 52.89 119,742 +0.05(+0.10%)
Sep 25, 2009 52.76 52.85 52.43 52.84 120,163 +0.08(+0.16%)
Sep 24, 2009 52.91 52.98 52.75 52.75 177,969 -0.06(-0.11%)
Sep 23, 2009 53.06 53.12 52.81 52.81 188,030 -0.11(-0.21%)
Sep 22, 2009 53.09 53.09 52.82 52.92 109,919 -0.12(-0.22%)
Sep 21, 2009 53.13 53.16 52.99 53.04 204,985 +0.00(+0.00%)
Sep 18, 2009 52.98 53.06 52.96 53.04 170,489 -0.14(-0.26%)
Sep 17, 2009 52.95 53.18 52.83 53.18 157,256 +0.49(+0.93%)
Sep 16, 2009 52.31 52.69 52.31 52.69 196,125 +0.25(+0.48%)
Sep 15, 2009 52.09 52.43 52.09 52.43 124,955 +0.47(+0.91%)
Sep 14, 2009 51.80 51.99 51.80 51.96 80,590 +0.30(+0.58%)
Sep 11, 2009 51.54 51.89 51.54 51.66 78,346 -0.01(-0.01%)
Sep 10, 2009 51.76 51.76 51.58 51.67 150,458 +0.00(+0.00%)
Sep 09, 2009 51.37 51.67 51.12 51.67 163,047 +0.65(+1.27%)
Sep 08, 2009 51.03 51.03 50.79 51.02 155,580 +0.22(+0.43%)
Sep 04, 2009 50.91 50.98 50.54 50.80 121,005 -0.02(-0.03%)
Sep 03, 2009 50.58 50.83 50.44 50.82 107,097 +0.33(+0.66%)
Sep 02, 2009 50.73 50.74 50.23 50.49 111,800 -0.21(-0.41%)
Sep 01, 2009 50.74 51.01 50.69 50.69 712,579 -0.27(-0.54%)
Aug 31, 2009 50.99 51.03 50.84 50.97 52,027 +0.11(+0.21%)
Aug 28, 2009 50.83 50.86 50.75 50.86 91,383 +0.04(+0.07%)
Aug 27, 2009 50.84 50.84 50.71 50.82 128,272 +0.02(+0.03%)
Aug 26, 2009 50.83 50.83 50.78 50.81 80,717 -0.07(-0.13%)
Aug 25, 2009 50.70 50.87 50.58 50.87 118,199 +0.30(+0.59%)
Aug 24, 2009 50.74 50.94 50.42 50.57 154,503 -0.17(-0.34%)
Aug 21, 2009 50.69 50.74 50.63 50.74 55,574 +0.33(+0.65%)
Aug 20, 2009 50.59 50.65 50.42 50.42 48,638 -0.06(-0.12%)
Aug 19, 2009 50.42 50.48 50.24 50.48 32,214 +0.31(+0.62%)
Aug 18, 2009 50.47 50.54 50.09 50.17 121,236 -0.10(-0.21%)
Aug 17, 2009 50.49 50.49 49.87 50.27 119,172 -0.34(-0.68%)
Aug 14, 2009 50.49 50.64 50.24 50.61 82,409 +0.42(+0.85%)
Aug 13, 2009 50.51 50.51 50.05 50.19 89,896 -0.27(-0.54%)
Aug 12, 2009 50.37 50.49 50.25 50.46 54,774 -0.14(-0.28%)
Aug 11, 2009 50.54 50.64 50.49 50.60 72,015 -0.02(-0.03%)
Aug 10, 2009 50.66 50.70 50.26 50.62 68,350 -0.10(-0.19%)
Aug 07, 2009 50.77 50.79 50.55 50.72 77,108 -0.03(-0.06%)
Aug 06, 2009 50.69 50.77 50.50 50.75 104,853 +0.17(+0.33%)
Aug 05, 2009 50.23 50.59 50.18 50.58 177,693 +0.34(+0.68%)
Aug 04, 2009 50.36 50.44 50.05 50.24 267,729 +0.02(+0.04%)
Aug 03, 2009 50.12 50.22 50.05 50.22 100,194 +0.24(+0.47%)
Jul 31, 2009 49.88 50.18 49.80 49.99 127,757 +0.24(+0.47%)
Jul 30, 2009 49.86 49.90 49.74 49.75 99,437 +0.13(+0.26%)
Jul 29, 2009 49.88 49.89 49.62 49.62 47,371 -0.29(-0.58%)
Jul 28, 2009 49.89 49.93 49.64 49.91 73,683 +0.01(+0.02%)
Jul 27, 2009 49.70 49.90 49.52 49.90 61,235 +0.29(+0.58%)
Jul 24, 2009 49.29 49.62 49.27 49.61 942 +0.23(+0.46%)
Jul 23, 2009 49.30 49.54 49.15 49.38 79,306 -0.04(-0.08%)
Jul 22, 2009 49.30 49.43 49.15 49.42 55,201 +0.16(+0.32%)
Jul 21, 2009 49.08 49.27 48.90 49.27 85,772 +0.27(+0.56%)
Jul 20, 2009 48.94 48.99 48.81 48.99 65,645 +0.19(+0.38%)
Jul 17, 2009 48.79 48.81 48.76 48.81 163,350 +0.07(+0.15%)
Jul 16, 2009 48.57 48.73 48.32 48.73 73,897 +0.36(+0.75%)
Jul 15, 2009 48.63 48.65 48.37 48.37 93,260 -0.07(-0.14%)
Jul 14, 2009 48.48 48.50 48.38 48.44 54,564 +0.08(+0.16%)
Jul 13, 2009 48.32 48.42 48.29 48.36 770,028 +0.07(+0.14%)
Jul 10, 2009 48.01 48.32 47.86 48.29 43,421 +0.54(+1.13%)
Jul 09, 2009 47.98 48.06 47.63 47.76 107,589 -0.27(-0.57%)
Jul 08, 2009 48.46 48.46 47.86 48.03 96,081 -0.18(-0.37%)
Jul 07, 2009 48.42 48.44 48.05 48.21 14,475 -0.19(-0.40%)
Jul 06, 2009 48.62 48.62 48.17 48.40 37,304 -0.15(-0.31%)
Jul 02, 2009 48.31 48.60 48.29 48.55 54,523 -0.02(-0.03%)
Jul 01, 2009 48.50 48.64 48.42 48.56 198,316 -0.16(-0.33%)
Jun 30, 2009 48.73 48.74 48.58 48.72 47,387 +0.15(+0.31%)
Jun 29, 2009 48.38 48.58 48.25 48.57 41,297 +0.25(+0.51%)
Jun 26, 2009 47.90 48.33 47.86 48.33 35,276 +0.73(+1.52%)
Jun 25, 2009 47.84 48.06 47.60 47.60 51,733 +0.04(+0.09%)
Jun 24, 2009 47.68 47.86 47.35 47.56 37,022 +0.27(+0.58%)
Jun 23, 2009 47.90 47.94 47.28 47.28 28,916 -0.60(-1.25%)
Jun 22, 2009 48.36 48.60 47.61 47.89 126,372 -0.33(-0.69%)
Jun 19, 2009 48.58 48.63 47.99 48.22 59,926 -0.43(-0.88%)
Jun 18, 2009 48.67 48.84 48.58 48.65 107,938 -0.24(-0.49%)
Jun 17, 2009 48.43 48.90 48.25 48.88 159,543 +0.68(+1.41%)
Jun 16, 2009 48.62 48.66 48.21 48.21 80,319 -0.38(-0.78%)
Jun 15, 2009 48.33 48.59 48.25 48.58 43,558 -0.25(-0.51%)
Jun 12, 2009 48.56 48.87 48.41 48.83 38,873 +0.44(+0.90%)
Jun 11, 2009 48.35 48.49 48.11 48.40 126,486 +0.23(+0.48%)
Jun 10, 2009 48.91 48.94 48.15 48.17 272,564 -0.51(-1.05%)
Jun 09, 2009 49.03 49.03 48.63 48.68 37,761 +0.01(+0.02%)
Jun 08, 2009 48.99 48.99 48.67 48.67 53,104 -0.45(-0.92%)
Jun 05, 2009 49.17 49.17 48.89 49.12 38,491 -0.07(-0.14%)
Jun 04, 2009 49.16 49.21 49.10 49.19 109,717 +0.08(+0.16%)
Jun 03, 2009 49.25 49.26 48.94 49.11 68,769 -0.06(-0.13%)
Jun 02, 2009 48.59 49.19 48.59 49.17 112,067 +0.36(+0.74%)
Jun 01, 2009 49.09 49.11 48.52 48.81 127,873 +0.29(+0.60%)
May 29, 2009 48.92 48.97 48.52 48.52 77,400 -0.26(-0.54%)
May 28, 2009 48.72 48.80 48.69 48.78 62,727 -0.03(-0.05%)
May 27, 2009 48.80 48.83 48.68 48.81 114,837 +0.12(+0.26%)
May 26, 2009 48.59 48.68 48.59 48.68 47,520 +0.07(+0.15%)
May 22, 2009 48.42 48.76 48.40 48.61 741,058 -0.16(-0.33%)
May 21, 2009 48.63 48.84 48.40 48.77 220,235 +0.44(+0.90%)
May 20, 2009 48.69 48.94 48.33 48.34 82,795 -0.15(-0.31%)
May 19, 2009 48.17 48.73 48.17 48.49 44,069 +0.25(+0.52%)
May 18, 2009 48.27 48.27 48.03 48.24 51,870 +0.12(+0.25%)
May 15, 2009 48.32 48.32 48.06 48.12 65,326 -0.18(-0.36%)
May 14, 2009 48.06 48.53 48.06 48.29 71,592 -0.20(-0.41%)
May 13, 2009 48.79 48.79 48.24 48.49 101,760 -0.19(-0.39%)
May 12, 2009 49.04 49.07 48.55 48.68 78,597 -0.39(-0.79%)
May 11, 2009 48.79 49.09 48.79 49.07 42,430 -0.08(-0.15%)
May 08, 2009 49.02 49.15 48.96 49.15 33,266 +0.26(+0.52%)
May 07, 2009 49.05 49.05 48.68 48.89 29,862 +0.36(+0.74%)
May 06, 2009 48.33 48.53 48.17 48.53 49,945 +0.34(+0.71%)
May 05, 2009 47.72 48.19 47.47 48.19 136,341 +0.92(+1.94%)
May 04, 2009 47.06 47.29 47.02 47.27 37,607 +0.04(+0.09%)
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.