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 29, 2011 59.41 59.68 59.40 59.68 630,717 +0.34(+0.57%)
Apr 28, 2011 59.10 59.36 59.10 59.35 496,301 +0.17(+0.28%)
Apr 27, 2011 59.14 59.18 59.07 59.18 369,928 +0.10(+0.17%)
Apr 26, 2011 59.08 59.08 58.95 59.08 376,958 +0.10(+0.18%)
Apr 25, 2011 59.02 59.02 58.96 58.98 385,647 -0.13(-0.22%)
Apr 21, 2011 59.07 59.13 59.03 59.10 507,036 +0.12(+0.21%)
Apr 20, 2011 58.96 59.01 58.89 58.98 557,313 +0.17(+0.29%)
Apr 19, 2011 58.95 58.97 58.74 58.81 526,370 -0.10(-0.17%)
Apr 18, 2011 58.94 58.96 58.80 58.91 646,435 -0.08(-0.13%)
Apr 15, 2011 58.85 59.00 58.83 58.99 1,415,061 +0.15(+0.25%)
Apr 14, 2011 58.83 58.85 58.75 58.84 265,429 +0.01(+0.01%)
Apr 13, 2011 58.86 58.87 58.79 58.83 289,572 +0.06(+0.10%)
Apr 12, 2011 58.91 58.91 58.75 58.77 382,154 -0.09(-0.15%)
Apr 11, 2011 58.99 58.99 58.86 58.86 460,587 -0.17(-0.29%)
Apr 08, 2011 58.95 59.03 58.91 59.03 514,745 +0.16(+0.27%)
Apr 07, 2011 58.98 59.00 58.87 58.87 1,077,430 -0.14(-0.24%)
Apr 06, 2011 58.96 59.03 58.90 59.01 843,714 +0.14(+0.24%)
Apr 05, 2011 58.98 59.02 58.87 58.87 1,096,203 -0.14(-0.24%)
Apr 04, 2011 59.00 59.02 58.89 59.01 376,781 +0.22(+0.38%)
Apr 01, 2011 58.80 58.95 58.74 58.79 1,868,219 +0.11(+0.19%)
Mar 31, 2011 58.68 58.71 58.62 58.68 397,002 +0.09(+0.16%)
Mar 30, 2011 58.53 58.63 58.53 58.59 204,301 +0.00(+0.00%)
Mar 29, 2011 58.64 58.64 58.52 58.59 315,325 -0.05(-0.09%)
Mar 28, 2011 58.58 58.64 58.49 58.64 295,753 +0.03(+0.06%)
Mar 25, 2011 58.71 58.71 58.60 58.61 176,312 -0.04(-0.07%)
Mar 24, 2011 58.59 58.67 58.59 58.65 495,730 +0.05(+0.08%)
Mar 23, 2011 58.53 58.60 58.44 58.60 304,117 +0.07(+0.12%)
Mar 22, 2011 58.62 58.62 58.48 58.53 356,263 -0.01(-0.01%)
Mar 21, 2011 58.53 58.55 58.47 58.53 465,604 +0.24(+0.42%)
Mar 18, 2011 58.20 58.44 58.20 58.29 541,726 +0.02(+0.04%)
Mar 17, 2011 58.27 58.31 58.09 58.27 570,956 +0.28(+0.47%)
Mar 16, 2011 58.38 58.38 57.97 57.99 765,638 -0.25(-0.43%)
Mar 15, 2011 58.26 58.31 58.22 58.25 337,743 -0.07(-0.12%)
Mar 14, 2011 58.49 58.50 58.32 58.32 241,356 -0.15(-0.25%)
Mar 11, 2011 58.27 58.48 58.27 58.47 199,090 +0.04(+0.06%)
Mar 10, 2011 58.53 58.53 58.38 58.43 331,368 -0.04(-0.07%)
Mar 09, 2011 58.55 58.55 58.37 58.47 515,520 +0.01(+0.02%)
Mar 08, 2011 58.38 58.49 58.30 58.46 485,952 +0.14(+0.24%)
Mar 07, 2011 58.32 58.34 58.24 58.32 669,698 +0.14(+0.24%)
Mar 04, 2011 58.03 58.21 57.98 58.19 342,422 +0.29(+0.50%)
Mar 03, 2011 58.10 58.11 57.89 57.89 369,800 +0.00(+0.00%)
Mar 02, 2011 57.77 57.97 57.77 57.89 224,162 +0.08(+0.14%)
Mar 01, 2011 57.90 57.93 57.76 57.81 285,831 +0.03(+0.05%)
Feb 28, 2011 57.86 57.94 57.75 57.78 462,528 +0.04(+0.08%)
Feb 25, 2011 57.59 57.75 57.53 57.74 513,893 +0.31(+0.54%)
Feb 24, 2011 57.38 57.52 57.34 57.43 323,487 +0.06(+0.11%)
Feb 23, 2011 57.58 57.58 57.32 57.37 271,121 -0.06(-0.11%)
Feb 22, 2011 57.67 57.67 57.43 57.43 253,836 -0.35(-0.61%)
Feb 18, 2011 57.75 57.78 57.61 57.78 498,248 +0.16(+0.28%)
Feb 17, 2011 57.34 57.70 57.34 57.62 562,094 +0.35(+0.61%)
Feb 16, 2011 57.16 57.38 57.16 57.27 476,453 +0.12(+0.20%)
Feb 15, 2011 57.06 57.25 57.06 57.15 244,191 -0.02(-0.03%)
Feb 14, 2011 57.36 57.36 57.15 57.17 655,139 -0.14(-0.24%)
Feb 11, 2011 57.18 57.43 57.18 57.31 267,960 +0.08(+0.14%)
Feb 10, 2011 57.32 57.37 57.14 57.23 209,283 -0.14(-0.25%)
Feb 09, 2011 57.63 57.63 57.36 57.37 249,109 -0.27(-0.48%)
Feb 08, 2011 57.49 57.72 57.49 57.64 338,013 +0.18(+0.31%)
Feb 07, 2011 57.58 57.66 57.46 57.46 448,742 -0.20(-0.35%)
Feb 04, 2011 58.01 58.08 57.66 57.66 673,440 -0.35(-0.60%)
Feb 03, 2011 58.09 58.20 57.86 58.01 389,895 -0.15(-0.25%)
Feb 02, 2011 58.18 58.26 58.05 58.16 479,862 +0.08(+0.13%)
Feb 01, 2011 57.93 58.13 57.93 58.09 516,791 +0.27(+0.46%)
Jan 31, 2011 57.79 57.82 57.62 57.82 319,906 +0.07(+0.11%)
Jan 28, 2011 58.07 58.07 57.72 57.75 362,859 -0.43(-0.74%)
Jan 27, 2011 58.37 58.41 58.17 58.19 755,388 -0.20(-0.35%)
Jan 26, 2011 58.55 58.56 58.35 58.39 374,009 -0.01(-0.02%)
Jan 25, 2011 58.48 58.48 58.30 58.40 462,249 -0.04(-0.07%)
Jan 24, 2011 58.32 58.45 58.24 58.44 367,397 +0.16(+0.28%)
Jan 21, 2011 58.36 58.36 58.16 58.28 272,256 -0.06(-0.10%)
Jan 20, 2011 58.48 58.49 58.20 58.34 651,313 -0.21(-0.35%)
Jan 19, 2011 58.68 58.68 58.43 58.55 663,637 -0.19(-0.32%)
Jan 18, 2011 58.83 58.85 58.62 58.73 329,596 -0.11(-0.19%)
Jan 14, 2011 58.67 58.84 58.64 58.84 568,976 +0.08(+0.13%)
Jan 13, 2011 58.72 58.81 58.52 58.76 383,660 +0.11(+0.20%)
Jan 12, 2011 58.54 58.65 58.39 58.65 303,466 +0.28(+0.48%)
Jan 11, 2011 58.37 58.47 58.30 58.37 191,609 +0.16(+0.27%)
Jan 10, 2011 58.47 58.47 58.14 58.21 275,337 -0.15(-0.25%)
Jan 07, 2011 58.37 58.55 58.19 58.36 494,422 +0.12(+0.21%)
Jan 06, 2011 58.78 58.78 58.17 58.24 667,223 -0.45(-0.77%)
Jan 05, 2011 59.03 59.04 58.69 58.69 342,528 -0.34(-0.57%)
Jan 04, 2011 58.93 59.03 58.80 59.03 358,079 +0.36(+0.61%)
Jan 03, 2011 58.57 58.73 58.40 58.67 481,944 +0.25(+0.42%)
Dec 31, 2010 58.17 58.51 58.17 58.43 255,547 +0.26(+0.44%)
Dec 30, 2010 58.22 58.29 58.16 58.17 344,698 +0.04(+0.08%)
Dec 29, 2010 58.34 58.34 58.05 58.13 375,706 -0.10(-0.17%)
Dec 28, 2010 58.50 58.53 58.07 58.22 316,275 -0.08(-0.13%)
Dec 27, 2010 58.15 58.46 58.15 58.30 240,106 -0.02(-0.03%)
Dec 23, 2010 58.37 58.37 58.20 58.32 149,330 +0.05(+0.09%)
Dec 22, 2010 58.28 58.28 58.17 58.26 376,280 +0.09(+0.16%)
Dec 21, 2010 58.09 58.17 57.97 58.17 481,474 +0.30(+0.53%)
Dec 20, 2010 57.96 57.96 57.61 57.87 491,079 +0.29(+0.51%)
Dec 17, 2010 57.35 57.60 57.35 57.57 260,806 +0.10(+0.18%)
Dec 16, 2010 57.94 57.94 57.30 57.47 414,640 -0.40(-0.69%)
Dec 15, 2010 58.13 58.17 57.87 57.87 238,996 -0.42(-0.72%)
Dec 14, 2010 58.44 58.44 58.21 58.29 243,992 +0.00(+0.00%)
Dec 13, 2010 58.51 58.51 58.26 58.29 222,727 -0.27(-0.45%)
Dec 10, 2010 58.57 58.64 58.38 58.56 442,739 -0.16(-0.28%)
Dec 09, 2010 58.54 58.72 58.49 58.72 555,417 +0.18(+0.31%)
Dec 08, 2010 58.91 58.95 58.44 58.54 706,272 -0.60(-1.02%)
Dec 07, 2010 59.57 59.62 59.14 59.14 492,286 -0.27(-0.45%)
Dec 06, 2010 59.25 59.44 59.23 59.41 406,765 +0.24(+0.40%)
Dec 03, 2010 58.77 59.44 58.77 59.17 734,114 +0.34(+0.58%)
Dec 02, 2010 58.54 58.83 58.46 58.83 315,848 +0.38(+0.65%)
Dec 01, 2010 58.56 58.78 58.35 58.45 310,037 +0.24(+0.41%)
Nov 30, 2010 58.37 58.40 57.98 58.21 529,127 -0.32(-0.55%)
Nov 29, 2010 58.84 58.84 58.53 58.53 187,253 -0.16(-0.28%)
Nov 26, 2010 58.96 58.96 58.67 58.70 213,380 -0.15(-0.25%)
Nov 24, 2010 59.21 58.84 58.84 58.84 1,130,378 -0.16(-0.27%)
Nov 23, 2010 59.46 59.51 58.98 59.00 757,648 -0.54(-0.91%)
Nov 22, 2010 59.31 59.57 59.31 59.54 526,479 +0.27(+0.46%)
Nov 19, 2010 59.62 59.62 59.18 59.27 1,393,627 -0.35(-0.59%)
Nov 18, 2010 59.59 59.65 59.49 59.62 329,149 +0.22(+0.36%)
Nov 17, 2010 59.26 59.44 59.11 59.40 430,872 +0.40(+0.68%)
Nov 16, 2010 59.12 59.27 58.81 59.00 752,169 -0.41(-0.68%)
Nov 15, 2010 59.78 59.95 59.35 59.41 706,360 -0.54(-0.90%)
Nov 12, 2010 60.19 60.19 59.85 59.95 648,833 -0.49(-0.81%)
Nov 11, 2010 60.58 60.58 60.39 60.44 263,023 -0.12(-0.21%)
Nov 10, 2010 60.61 60.62 60.31 60.56 711,438 -0.08(-0.12%)
Nov 09, 2010 61.25 61.29 60.64 60.64 341,783 -0.55(-0.89%)
Nov 08, 2010 61.46 61.46 61.18 61.18 651,654 -0.31(-0.50%)
Nov 05, 2010 61.58 61.65 61.47 61.49 656,579 -0.25(-0.40%)
Nov 04, 2010 61.58 61.75 61.45 61.74 639,084 +0.31(+0.51%)
Nov 03, 2010 61.21 61.45 61.12 61.43 406,044 +0.31(+0.50%)
Nov 02, 2010 61.05 61.13 60.93 61.12 302,384 +0.19(+0.31%)
Nov 01, 2010 60.99 61.09 60.88 60.93 226,298 +0.03(+0.05%)
Oct 29, 2010 60.82 60.92 60.70 60.90 762,414 +0.20(+0.32%)
Oct 28, 2010 60.70 60.74 60.59 60.70 285,376 +0.05(+0.09%)
Oct 27, 2010 60.76 60.76 60.57 60.65 292,698 -0.29(-0.47%)
Oct 25, 2010 60.75 60.99 60.63 60.94 569,678 +0.37(+0.60%)
Oct 22, 2010 60.48 60.57 60.45 60.57 591,185 +0.11(+0.18%)
Oct 21, 2010 60.54 60.55 60.42 60.46 710,689 +0.02(+0.03%)
Oct 20, 2010 60.43 60.50 60.33 60.45 454,862 -0.03(-0.05%)
Oct 19, 2010 60.37 60.55 60.32 60.48 450,154 -0.10(-0.16%)
Oct 18, 2010 60.88 60.88 60.53 60.57 402,934 -0.35(-0.57%)
Oct 15, 2010 60.81 60.97 60.81 60.92 288,020 +0.03(+0.04%)
Oct 14, 2010 61.29 61.29 60.90 60.90 505,824 -0.32(-0.52%)
Oct 13, 2010 61.17 61.30 61.06 61.22 554,707 +0.26(+0.42%)
Oct 12, 2010 60.76 61.03 60.69 60.96 426,632 +0.10(+0.17%)
Oct 11, 2010 60.60 60.88 60.60 60.85 203,850 +0.25(+0.41%)
Oct 08, 2010 60.61 60.61 60.41 60.61 326,213 +0.22(+0.36%)
Oct 07, 2010 60.41 60.52 60.33 60.39 437,731 +0.03(+0.05%)
Oct 06, 2010 60.29 60.36 60.21 60.36 665,849 +0.16(+0.26%)
Oct 05, 2010 59.94 60.23 59.87 60.20 603,823 +0.41(+0.69%)
Oct 04, 2010 59.85 59.92 59.79 59.79 361,010 -0.02(-0.04%)
Oct 01, 2010 59.81 59.83 59.63 59.81 332,933 +0.07(+0.12%)
Sep 30, 2010 59.73 59.78 59.66 59.74 1,002,778 +0.16(+0.26%)
Sep 29, 2010 59.58 59.75 59.54 59.59 838,521 +0.10(+0.17%)
Sep 28, 2010 59.41 59.49 59.32 59.48 233,693 +0.10(+0.16%)
Sep 27, 2010 59.04 59.40 59.04 59.39 423,399 +0.32(+0.54%)
Sep 24, 2010 59.02 59.07 58.88 59.07 329,191 +0.01(+0.02%)
Sep 23, 2010 59.04 59.07 58.95 59.06 269,515 +0.05(+0.08%)
Sep 22, 2010 58.85 59.04 58.85 59.01 310,600 +0.18(+0.31%)
Sep 21, 2010 58.82 58.86 58.67 58.83 502,218 +0.07(+0.12%)
Sep 20, 2010 58.73 58.76 58.62 58.76 274,125 -0.01(-0.02%)
Sep 17, 2010 58.77 58.86 58.62 58.77 182,502 -0.04(-0.07%)
Sep 15, 2010 58.67 58.83 58.44 58.81 328,192 +0.23(+0.38%)
Sep 14, 2010 58.70 58.73 58.59 58.59 304,211 -0.08(-0.13%)
Sep 13, 2010 58.53 58.68 58.52 58.66 479,871 +0.23(+0.39%)
Sep 10, 2010 58.39 58.50 58.39 58.44 228,432 -0.10(-0.17%)
Sep 09, 2010 58.58 58.65 58.41 58.54 1,764,673 +0.14(+0.25%)
Sep 08, 2010 58.90 58.90 58.36 58.39 607,095 -0.52(-0.87%)
Sep 07, 2010 59.10 59.10 58.91 58.91 194,265 -0.26(-0.44%)
Sep 03, 2010 59.08 59.19 58.92 59.17 280,597 +0.06(+0.10%)
Sep 02, 2010 59.14 59.14 58.97 59.11 406,193 -0.04(-0.07%)
Sep 01, 2010 58.97 59.16 58.91 59.15 454,082 +0.36(+0.61%)
Aug 31, 2010 58.83 58.85 58.49 58.80 458,508 -0.00(-0.00%)
Aug 30, 2010 58.91 58.91 58.76 58.80 220,818 -0.08(-0.13%)
Aug 27, 2010 58.88 59.02 58.76 58.88 274,351 -0.17(-0.29%)
Aug 26, 2010 59.20 59.29 59.02 59.05 610,584 -0.29(-0.49%)
Aug 25, 2010 59.50 59.52 59.22 59.33 614,853 -0.19(-0.31%)
Aug 24, 2010 59.62 59.63 59.44 59.52 360,453 -0.19(-0.31%)
Aug 23, 2010 59.73 59.73 59.66 59.71 414,781 +0.07(+0.12%)
Aug 20, 2010 59.55 59.67 59.46 59.64 532,325 +0.12(+0.20%)
Aug 19, 2010 59.46 59.53 59.45 59.52 291,451 +0.22(+0.37%)
Aug 18, 2010 59.24 59.41 59.15 59.30 411,539 +0.18(+0.31%)
Aug 17, 2010 58.97 59.16 58.92 59.12 514,376 +0.36(+0.61%)
Aug 16, 2010 58.75 58.78 58.64 58.76 252,194 +0.10(+0.16%)
Aug 13, 2010 58.67 58.69 58.54 58.67 401,682 +0.05(+0.09%)
Aug 12, 2010 58.67 58.68 58.60 58.61 392,448 -0.05(-0.09%)
Aug 11, 2010 58.74 58.78 58.63 58.67 380,560 -0.05(-0.08%)
Aug 10, 2010 58.78 58.78 58.64 58.71 395,662 +0.03(+0.05%)
Aug 09, 2010 58.59 58.75 58.57 58.69 566,590 +0.23(+0.39%)
Aug 06, 2010 58.46 58.46 58.18 58.46 713,231 +0.30(+0.51%)
Aug 05, 2010 58.14 58.16 58.03 58.16 490,816 +0.09(+0.15%)
Aug 04, 2010 58.03 58.07 57.94 58.07 354,978 +0.14(+0.24%)
Aug 03, 2010 57.86 58.03 57.77 57.93 735,177 +0.37(+0.64%)
Aug 02, 2010 57.59 57.83 57.57 57.57 705,268 +0.25(+0.44%)
Jul 30, 2010 57.31 57.44 57.27 57.31 377,176 -0.03(-0.05%)
Jul 29, 2010 57.33 57.37 57.29 57.34 230,834 +0.07(+0.12%)
Jul 28, 2010 57.17 57.34 57.17 57.27 204,446 -0.09(-0.15%)
Jul 27, 2010 57.34 57.41 57.17 57.35 628,357 +0.31(+0.54%)
Jul 26, 2010 57.04 57.16 57.02 57.05 219,641 +0.02(+0.04%)
Jul 23, 2010 57.00 57.02 56.93 57.02 451,654 +0.11(+0.20%)
Jul 22, 2010 56.85 56.92 56.62 56.91 197,997 +0.29(+0.52%)
Jul 21, 2010 56.58 56.72 56.57 56.62 338,564 +0.21(+0.38%)
Jul 20, 2010 56.33 56.45 56.31 56.41 220,565 +0.10(+0.18%)
Jul 19, 2010 56.22 56.31 56.22 56.31 206,484 +0.09(+0.16%)
Jul 16, 2010 56.22 56.25 56.11 56.22 277,304 +0.20(+0.35%)
Jul 15, 2010 56.11 56.16 56.02 56.02 224,715 -0.07(-0.13%)
Jul 14, 2010 55.95 56.14 55.94 56.09 1,650,580 +0.08(+0.14%)
Jul 13, 2010 55.91 56.01 55.87 56.01 175,463 +0.46(+0.83%)
Jul 12, 2010 55.72 55.78 55.55 55.55 331,364 -0.17(-0.30%)
Jul 09, 2010 55.71 55.72 55.50 55.71 273,512 +0.12(+0.22%)
Jul 08, 2010 55.46 55.59 55.46 55.59 387,293 +0.26(+0.47%)
Jul 07, 2010 55.25 55.36 55.20 55.33 157,627 +0.22(+0.40%)
Jul 06, 2010 55.13 55.25 55.09 55.11 630,604 +0.09(+0.15%)
Jul 02, 2010 55.03 55.07 54.90 55.03 310,351 +0.06(+0.11%)
Jul 01, 2010 55.04 55.04 54.90 54.97 270,080 -0.11(-0.20%)
Jun 30, 2010 55.00 55.08 54.88 55.08 737,552 +0.09(+0.16%)
Jun 29, 2010 55.02 55.02 54.86 54.99 199,648 +0.13(+0.24%)
Jun 25, 2010 54.86 55.01 54.83 54.86 211,741 -0.02(-0.03%)
Jun 24, 2010 55.10 55.10 54.87 54.87 199,163 -0.17(-0.31%)
Jun 23, 2010 55.07 55.11 54.99 55.04 479,389 +0.05(+0.10%)
Jun 22, 2010 55.10 55.10 54.96 54.99 201,936 -0.13(-0.24%)
Jun 21, 2010 55.20 55.21 55.10 55.12 322,540 +0.15(+0.27%)
Jun 18, 2010 54.97 54.97 54.74 54.97 139,361 +0.25(+0.46%)
Jun 17, 2010 54.86 54.86 54.68 54.72 476,780 +0.11(+0.20%)
Jun 16, 2010 54.58 54.66 54.46 54.61 442,115 +0.12(+0.21%)
Jun 15, 2010 54.34 54.49 54.24 54.49 198,740 +0.16(+0.30%)
Jun 14, 2010 54.33 54.34 54.20 54.33 192,144 +0.15(+0.28%)
Jun 11, 2010 53.93 54.18 53.93 54.17 231,037 +0.20(+0.36%)
Jun 10, 2010 53.82 54.02 53.76 53.98 97,389 +0.25(+0.47%)
Jun 09, 2010 53.79 53.83 53.48 53.72 143,857 +0.18(+0.34%)
Jun 08, 2010 53.83 53.83 53.40 53.54 288,539 -0.13(-0.25%)
Jun 07, 2010 53.93 53.93 53.63 53.67 202,012 -0.17(-0.32%)
Jun 04, 2010 53.85 54.17 53.84 53.85 2,146,643 -0.25(-0.47%)
Jun 03, 2010 53.82 54.23 53.82 54.10 441,179 +0.45(+0.84%)
Jun 02, 2010 53.98 53.98 53.55 53.65 2,732,852 -0.25(-0.47%)
Jun 01, 2010 53.59 54.00 53.37 53.91 156,579 +0.12(+0.22%)
May 28, 2010 53.79 53.88 53.49 53.79 246,549 +0.13(+0.24%)
May 27, 2010 53.46 53.79 53.46 53.66 514,927 +0.34(+0.63%)
May 26, 2010 53.26 53.51 53.07 53.33 327,623 +0.26(+0.50%)
May 25, 2010 52.85 53.12 52.64 53.06 302,905 -0.44(-0.82%)
May 24, 2010 53.54 53.61 53.30 53.50 172,307 +0.16(+0.31%)
May 21, 2010 52.91 53.39 52.77 53.34 343,302 +0.41(+0.77%)
May 20, 2010 53.14 53.18 52.89 52.93 485,692 -1.07(-1.98%)
May 19, 2010 54.22 54.22 53.88 54.00 460,703 -0.30(-0.55%)
May 18, 2010 54.60 54.60 54.21 54.30 182,724 -0.08(-0.15%)
May 17, 2010 54.51 54.51 54.27 54.38 102,749 -0.01(-0.02%)
May 14, 2010 54.39 54.58 54.27 54.39 128,142 -0.27(-0.49%)
May 13, 2010 54.56 54.80 54.56 54.66 178,159 +0.17(+0.32%)
May 12, 2010 54.42 54.53 54.32 54.49 395,982 +0.21(+0.39%)
May 11, 2010 54.17 54.28 54.12 54.28 271,469 +0.03(+0.05%)
May 10, 2010 54.19 54.27 54.17 54.25 314,639 +1.77(+3.37%)
May 07, 2010 52.92 52.92 52.25 52.48 564,588 +0.71(+1.38%)
May 06, 2010 54.01 54.01 51.23 51.77 913,400 -2.41(-4.44%)
May 05, 2010 54.05 54.21 54.03 54.18 452,439 -0.41(-0.75%)
May 04, 2010 54.78 54.78 54.59 54.59 294,275 -0.28(-0.51%)
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.