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 (%)
Oct 30, 2009 52.46 52.69 52.46 52.67 353,913 +0.28(+0.53%)
Oct 29, 2009 52.41 52.41 52.15 52.39 110,705 +0.03(+0.05%)
Oct 28, 2009 52.72 52.85 51.64 52.37 254,940 -0.51(-0.96%)
Oct 27, 2009 53.07 53.07 52.87 52.87 221,651 -0.18(-0.33%)
Oct 26, 2009 53.35 53.35 53.00 53.05 94,719 -0.25(-0.47%)
Oct 23, 2009 53.07 53.30 52.85 53.30 159,513 -0.06(-0.11%)
Oct 22, 2009 53.44 53.46 53.36 53.36 175,580 -0.22(-0.40%)
Oct 21, 2009 53.66 53.70 53.51 53.57 147,891 -0.14(-0.26%)
Oct 20, 2009 53.72 53.72 53.69 53.71 166,978 +0.07(+0.13%)
Oct 19, 2009 53.67 53.69 53.41 53.64 142,640 +0.11(+0.20%)
Oct 16, 2009 53.69 53.69 53.43 53.53 131,568 -0.20(-0.37%)
Oct 15, 2009 53.72 53.73 53.52 53.73 207,527 -0.03(-0.06%)
Oct 14, 2009 53.89 53.91 53.66 53.76 127,906 +0.04(+0.07%)
Oct 13, 2009 53.80 53.87 53.61 53.72 127,276 -0.07(-0.12%)
Oct 12, 2009 53.80 53.84 53.57 53.79 110,113 +0.10(+0.18%)
Oct 09, 2009 53.82 53.87 53.69 53.69 118,717 +0.03(+0.05%)
Oct 08, 2009 53.58 53.67 53.40 53.67 341,958 +0.20(+0.37%)
Oct 07, 2009 53.53 53.60 53.39 53.47 215,420 -0.10(-0.18%)
Oct 06, 2009 53.59 53.59 53.39 53.57 247,548 +0.50(+0.94%)
Oct 05, 2009 53.03 53.14 52.87 53.07 212,100 +0.29(+0.55%)
Oct 02, 2009 52.92 53.01 52.42 52.78 3,756,229 -0.14(-0.27%)
Oct 01, 2009 53.05 53.05 52.83 52.92 686,149 -0.26(-0.50%)
Sep 30, 2009 52.87 53.21 52.66 53.19 153,904 +0.53(+1.00%)
Sep 29, 2009 52.71 52.74 52.62 52.66 105,115 -0.06(-0.12%)
Sep 28, 2009 52.64 52.72 52.37 52.72 120,121 +0.05(+0.10%)
Sep 25, 2009 52.59 52.68 52.26 52.67 120,543 +0.08(+0.16%)
Sep 24, 2009 52.75 52.81 52.59 52.59 178,532 -0.06(-0.11%)
Sep 23, 2009 52.90 52.95 52.64 52.64 188,626 -0.11(-0.21%)
Sep 22, 2009 52.92 52.92 52.65 52.75 110,267 -0.12(-0.22%)
Sep 21, 2009 52.96 52.99 52.83 52.87 205,634 +0.00(+0.00%)
Sep 18, 2009 52.81 52.90 52.79 52.87 171,028 -0.14(-0.26%)
Sep 17, 2009 52.78 53.01 52.66 53.01 157,754 +0.49(+0.93%)
Sep 16, 2009 52.15 52.52 52.15 52.52 196,746 +0.25(+0.48%)
Sep 15, 2009 51.92 52.27 51.92 52.27 125,351 +0.47(+0.91%)
Sep 14, 2009 51.63 51.83 51.63 51.80 80,845 +0.30(+0.58%)
Sep 11, 2009 51.38 51.73 51.37 51.50 78,594 -0.01(-0.01%)
Sep 10, 2009 51.60 51.60 51.42 51.50 150,934 +0.00(+0.00%)
Sep 09, 2009 51.21 51.51 50.96 51.50 163,563 +0.65(+1.27%)
Sep 08, 2009 50.87 50.87 50.63 50.86 156,073 +0.22(+0.43%)
Sep 04, 2009 50.75 50.82 50.38 50.64 121,388 -0.02(-0.03%)
Sep 03, 2009 50.42 50.67 50.28 50.66 107,436 +0.33(+0.66%)
Sep 02, 2009 50.57 50.58 50.07 50.33 112,154 -0.21(-0.41%)
Sep 01, 2009 50.58 50.85 50.53 50.53 714,835 -0.27(-0.54%)
Aug 31, 2009 50.83 50.87 50.68 50.81 52,191 +0.11(+0.21%)
Aug 28, 2009 50.67 50.70 50.59 50.70 91,673 +0.04(+0.07%)
Aug 27, 2009 50.68 50.68 50.55 50.66 128,678 +0.02(+0.03%)
Aug 26, 2009 50.67 50.67 50.62 50.65 80,973 -0.07(-0.13%)
Aug 25, 2009 50.54 50.71 50.42 50.71 118,573 +0.30(+0.59%)
Aug 24, 2009 50.58 50.78 50.26 50.41 154,992 -0.17(-0.34%)
Aug 21, 2009 50.53 50.58 50.47 50.58 55,749 +0.33(+0.65%)
Aug 20, 2009 50.43 50.49 50.26 50.26 48,792 -0.06(-0.12%)
Aug 19, 2009 50.26 50.32 50.08 50.32 32,316 +0.31(+0.62%)
Aug 18, 2009 50.31 50.38 49.93 50.01 121,620 -0.10(-0.21%)
Aug 17, 2009 50.33 50.33 49.72 50.11 119,549 -0.34(-0.68%)
Aug 14, 2009 50.33 50.48 50.08 50.45 82,669 +0.42(+0.85%)
Aug 13, 2009 50.35 50.35 49.89 50.03 90,181 -0.27(-0.54%)
Aug 12, 2009 50.21 50.33 50.09 50.31 54,948 -0.14(-0.28%)
Aug 11, 2009 50.38 50.48 50.33 50.44 72,243 -0.02(-0.03%)
Aug 10, 2009 50.50 50.54 50.10 50.46 68,566 -0.10(-0.19%)
Aug 07, 2009 50.60 50.63 50.39 50.56 77,353 -0.03(-0.06%)
Aug 06, 2009 50.53 50.60 50.34 50.59 105,185 +0.17(+0.33%)
Aug 05, 2009 50.07 50.43 50.02 50.42 178,255 +0.34(+0.68%)
Aug 04, 2009 50.20 50.28 49.89 50.08 268,576 +0.02(+0.04%)
Aug 03, 2009 49.96 50.06 49.89 50.06 100,511 +0.23(+0.47%)
Jul 31, 2009 49.72 50.02 49.64 49.83 128,161 +0.23(+0.47%)
Jul 30, 2009 49.70 49.74 49.59 49.59 99,752 +0.13(+0.26%)
Jul 29, 2009 49.73 49.73 49.46 49.46 47,521 -0.29(-0.58%)
Jul 28, 2009 49.73 49.77 49.48 49.75 73,916 +0.01(+0.02%)
Jul 27, 2009 49.54 49.74 49.37 49.74 61,429 +0.29(+0.58%)
Jul 24, 2009 49.14 49.46 49.12 49.45 945 +0.23(+0.46%)
Jul 23, 2009 49.14 49.38 48.99 49.23 79,557 -0.04(-0.08%)
Jul 22, 2009 49.14 49.27 48.99 49.27 55,376 +0.15(+0.32%)
Jul 21, 2009 48.92 49.11 48.75 49.11 86,044 +0.27(+0.56%)
Jul 20, 2009 48.79 48.84 48.65 48.84 65,853 +0.19(+0.38%)
Jul 17, 2009 48.63 48.65 48.60 48.65 163,867 +0.07(+0.15%)
Jul 16, 2009 48.42 48.58 48.17 48.58 74,131 +0.36(+0.75%)
Jul 15, 2009 48.47 48.50 48.22 48.22 93,555 -0.07(-0.14%)
Jul 14, 2009 48.33 48.34 48.22 48.29 54,736 +0.08(+0.16%)
Jul 13, 2009 48.17 48.27 48.14 48.21 772,466 +0.07(+0.14%)
Jul 10, 2009 47.86 48.17 47.71 48.14 43,558 +0.54(+1.13%)
Jul 09, 2009 47.83 47.91 47.48 47.61 107,930 -0.27(-0.57%)
Jul 08, 2009 48.31 48.31 47.71 47.88 96,385 -0.18(-0.37%)
Jul 07, 2009 48.27 48.29 47.90 48.05 14,521 -0.19(-0.40%)
Jul 06, 2009 48.47 48.47 48.02 48.25 37,422 -0.15(-0.31%)
Jul 02, 2009 48.16 48.45 48.14 48.40 54,696 -0.02(-0.03%)
Jul 01, 2009 48.34 48.48 48.27 48.41 198,944 -0.16(-0.33%)
Jun 30, 2009 48.58 48.59 48.43 48.57 47,537 +0.15(+0.31%)
Jun 29, 2009 48.23 48.43 48.10 48.42 41,427 +0.25(+0.51%)
Jun 26, 2009 47.74 48.17 47.71 48.17 35,388 +0.72(+1.52%)
Jun 25, 2009 47.69 47.90 47.45 47.45 51,897 +0.04(+0.09%)
Jun 24, 2009 47.53 47.71 47.20 47.41 37,139 +0.27(+0.58%)
Jun 23, 2009 47.74 47.79 47.14 47.14 29,008 -0.60(-1.25%)
Jun 22, 2009 48.20 48.45 47.46 47.73 126,772 -0.33(-0.69%)
Jun 19, 2009 48.43 48.48 47.84 48.06 60,115 -0.43(-0.88%)
Jun 18, 2009 48.51 48.68 48.43 48.49 108,280 -0.24(-0.49%)
Jun 17, 2009 48.28 48.74 48.10 48.73 160,048 +0.68(+1.41%)
Jun 16, 2009 48.46 48.50 48.05 48.05 80,574 -0.38(-0.78%)
Jun 15, 2009 48.17 48.44 48.10 48.43 43,696 -0.25(-0.51%)
Jun 12, 2009 48.40 48.72 48.26 48.68 38,997 +0.43(+0.90%)
Jun 11, 2009 48.19 48.34 47.95 48.25 126,887 +0.23(+0.48%)
Jun 10, 2009 48.76 48.79 48.00 48.01 273,426 -0.51(-1.05%)
Jun 09, 2009 48.88 48.88 48.47 48.52 37,881 +0.01(+0.02%)
Jun 08, 2009 48.84 48.84 48.51 48.51 53,272 -0.45(-0.92%)
Jun 05, 2009 49.01 49.02 48.74 48.96 38,613 -0.07(-0.14%)
Jun 04, 2009 49.01 49.05 48.94 49.03 110,064 +0.08(+0.16%)
Jun 03, 2009 49.10 49.11 48.79 48.95 68,987 -0.06(-0.13%)
Jun 02, 2009 48.44 49.04 48.44 49.01 112,421 +0.36(+0.74%)
Jun 01, 2009 48.94 48.96 48.37 48.65 128,277 +0.29(+0.60%)
May 29, 2009 48.76 48.82 48.36 48.36 77,645 -0.26(-0.54%)
May 28, 2009 48.57 48.64 48.53 48.63 62,926 -0.03(-0.05%)
May 27, 2009 48.64 48.68 48.53 48.65 115,201 +0.12(+0.26%)
May 26, 2009 48.44 48.53 48.44 48.53 47,670 +0.07(+0.15%)
May 22, 2009 48.27 48.61 48.25 48.46 743,404 -0.16(-0.33%)
May 21, 2009 48.48 48.68 48.25 48.62 220,933 +0.43(+0.90%)
May 20, 2009 48.53 48.78 48.18 48.18 83,057 -0.15(-0.31%)
May 19, 2009 48.01 48.58 48.01 48.33 44,209 +0.25(+0.52%)
May 18, 2009 48.12 48.12 47.88 48.09 52,034 +0.12(+0.25%)
May 15, 2009 48.16 48.16 47.91 47.97 65,533 -0.18(-0.36%)
May 14, 2009 47.90 48.37 47.90 48.14 71,819 -0.20(-0.41%)
May 13, 2009 48.63 48.63 48.09 48.34 102,082 -0.19(-0.39%)
May 12, 2009 48.88 48.91 48.40 48.53 78,846 -0.39(-0.79%)
May 11, 2009 48.64 48.94 48.63 48.92 42,564 -0.07(-0.15%)
May 08, 2009 48.86 48.99 48.81 48.99 33,372 +0.26(+0.52%)
May 07, 2009 48.89 48.89 48.53 48.74 29,957 +0.36(+0.74%)
May 06, 2009 48.18 48.38 48.01 48.38 50,103 +0.34(+0.71%)
May 05, 2009 47.57 48.04 47.32 48.04 136,773 +0.91(+1.94%)
May 04, 2009 46.91 47.15 46.87 47.13 37,726 +0.04(+0.09%)
May 01, 2009 46.92 47.08 46.26 47.08 74,149 -0.22(-0.46%)
Apr 30, 2009 46.26 47.44 46.26 47.30 43,736 +1.19(+2.59%)
Apr 29, 2009 46.24 46.89 46.11 46.11 27,102 -0.07(-0.15%)
Apr 28, 2009 46.46 46.46 45.63 46.18 28,550 +0.47(+1.03%)
Apr 27, 2009 46.72 46.86 45.70 45.70 36,393 -0.48(-1.05%)
Apr 24, 2009 46.37 46.40 46.05 46.19 14,079 +0.37(+0.81%)
Apr 23, 2009 46.48 46.48 45.81 45.81 91,568 -0.46(-1.00%)
Apr 22, 2009 46.55 46.55 46.04 46.28 50,347 +0.07(+0.16%)
Apr 21, 2009 46.20 46.58 46.20 46.21 152,554 +0.00(+0.00%)
Apr 20, 2009 46.56 46.90 46.21 46.21 221,120 -0.49(-1.04%)
Apr 17, 2009 46.74 46.83 46.48 46.69 17,849 +0.18(+0.38%)
Apr 16, 2009 46.97 47.02 46.52 46.52 25,395 -0.25(-0.52%)
Apr 15, 2009 45.97 46.76 45.95 46.76 77,134 +0.81(+1.77%)
Apr 14, 2009 45.16 46.65 45.16 45.95 99,343 -0.52(-1.11%)
Apr 13, 2009 46.53 46.53 45.48 46.46 50,173 +0.97(+2.12%)
Apr 09, 2009 45.50 46.33 45.48 45.50 30,861 -0.25(-0.55%)
Apr 08, 2009 45.43 45.75 45.09 45.75 15,366 +0.32(+0.70%)
Apr 07, 2009 45.81 45.81 45.43 45.43 20,805 -0.03(-0.07%)
Apr 06, 2009 45.31 45.47 44.99 45.46 42,886 +0.86(+1.92%)
Apr 03, 2009 44.17 45.00 44.17 44.61 61,394 -0.10(-0.23%)
Apr 02, 2009 44.78 44.78 44.15 44.71 111,796 +0.78(+1.77%)
Apr 01, 2009 44.08 44.35 43.93 43.93 18,482 -0.25(-0.57%)
Mar 31, 2009 44.49 44.49 43.73 44.18 9,314 +0.40(+0.91%)
Mar 30, 2009 44.13 44.43 43.78 43.78 39,533 -0.33(-0.75%)
Mar 26, 2009 43.68 44.22 43.65 44.11 24,028 -0.13(-0.30%)
Mar 25, 2009 44.59 44.59 44.24 44.24 23,071 -0.31(-0.70%)
Mar 24, 2009 44.31 44.74 44.31 44.55 37,418 +0.25(+0.56%)
Mar 23, 2009 44.27 44.45 44.01 44.31 54,738 -0.01(-0.01%)
Mar 20, 2009 44.91 44.91 44.08 44.31 34,762 -0.14(-0.31%)
Mar 19, 2009 44.22 44.45 44.11 44.45 31,727 +0.51(+1.15%)
Mar 18, 2009 43.38 43.94 43.31 43.94 11,755 +0.70(+1.62%)
Mar 17, 2009 42.93 44.12 42.93 43.24 23,675 +0.02(+0.05%)
Mar 16, 2009 42.81 43.71 42.61 43.22 20,493 +0.56(+1.32%)
Mar 13, 2009 42.73 43.16 42.51 42.66 0 +0.39(+0.93%)
Mar 12, 2009 42.28 42.31 42.00 42.27 29,244 +0.46(+1.11%)
Mar 11, 2009 40.65 42.00 40.65 41.80 17,196 +1.41(+3.50%)
Mar 10, 2009 40.54 40.91 40.32 40.39 26,383 +0.15(+0.37%)
Mar 09, 2009 40.11 40.72 40.11 40.24 63,143 -0.19(-0.46%)
Mar 06, 2009 41.29 41.29 40.04 40.42 0 -0.37(-0.90%)
Mar 05, 2009 41.54 41.55 40.79 40.79 8,313 -0.15(-0.37%)
Mar 04, 2009 41.89 41.89 40.74 40.94 24,401 -0.88(-2.10%)
Mar 02, 2009 41.96 42.03 41.64 41.82 110,025 -0.46(-1.10%)
Feb 27, 2009 42.39 42.59 42.28 42.28 0 -0.13(-0.32%)
Feb 26, 2009 42.47 43.16 42.42 42.42 25,645 -0.05(-0.11%)
Feb 25, 2009 42.94 43.20 42.46 42.46 23,208 -0.65(-1.50%)
Feb 24, 2009 42.31 43.29 41.84 43.11 30,224 +0.80(+1.89%)
Feb 23, 2009 41.74 42.31 41.74 42.31 55,761 +0.60(+1.45%)
Feb 20, 2009 41.87 41.88 41.56 41.70 50,460 -0.48(-1.14%)
Feb 19, 2009 42.26 42.37 42.08 42.18 40,812 -0.27(-0.63%)
Feb 18, 2009 41.89 43.22 41.82 42.45 46,295 +0.37(+0.88%)
Feb 17, 2009 42.53 42.72 42.08 42.08 18,153 -0.61(-1.42%)
Feb 13, 2009 42.46 42.84 42.46 42.69 33,368 -0.01(-0.01%)
Feb 12, 2009 43.29 43.30 42.70 42.70 23,712 -0.87(-2.00%)
Feb 11, 2009 44.00 44.00 43.42 43.57 20,584 -0.29(-0.67%)
Feb 10, 2009 43.37 43.93 43.28 43.86 41,046 +0.67(+1.55%)
Feb 09, 2009 42.85 43.62 42.85 43.19 15,908 +0.37(+0.86%)
Feb 06, 2009 43.18 43.18 42.04 42.82 31,795 +0.23(+0.55%)
Feb 05, 2009 43.42 43.42 42.25 42.59 31,384 -0.74(-1.70%)
Feb 04, 2009 44.05 44.10 43.14 43.33 37,083 -0.73(-1.66%)
Feb 03, 2009 44.73 44.92 42.76 44.06 39,568 +0.66(+1.52%)
Feb 02, 2009 44.92 44.92 43.37 43.40 47,912 -1.64(-3.64%)
Jan 30, 2009 45.25 45.25 44.98 45.04 0 -0.38(-0.84%)
Jan 29, 2009 45.14 45.53 44.66 45.43 26,143 +0.15(+0.34%)
Jan 28, 2009 43.66 45.70 43.66 45.27 54,793 +1.23(+2.80%)
Jan 27, 2009 43.88 44.15 43.65 44.04 18,904 +0.53(+1.23%)
Jan 26, 2009 43.87 43.87 43.11 43.51 24,624 -0.07(-0.15%)
Jan 23, 2009 42.99 43.59 42.91 43.57 260,427 +0.57(+1.32%)
Jan 22, 2009 42.97 43.01 42.72 43.01 61,338 +0.38(+0.88%)
Jan 21, 2009 43.62 43.63 42.09 42.63 46,059 -0.63(-1.47%)
Jan 20, 2009 45.21 45.21 42.67 43.26 96,499 -1.14(-2.56%)
Jan 16, 2009 45.75 46.58 44.35 44.40 43,969 -1.13(-2.48%)
Jan 15, 2009 45.33 45.74 45.30 45.53 27,803 -0.15(-0.33%)
Jan 14, 2009 46.01 46.01 45.03 45.68 60,367 +0.63(+1.41%)
Jan 13, 2009 44.16 45.66 44.16 45.04 38,679 +0.64(+1.44%)
Jan 12, 2009 46.20 46.25 44.40 44.40 24,442 -1.81(-3.91%)
Jan 09, 2009 45.64 46.21 45.51 46.21 38,237 +0.72(+1.58%)
Jan 08, 2009 45.17 45.49 45.15 45.49 20,221 +0.32(+0.70%)
Jan 07, 2009 45.68 45.68 44.17 45.18 48,079 +1.02(+2.31%)
Jan 06, 2009 49.53 49.53 43.97 44.16 99,488 -4.97(-10.11%)
Jan 05, 2009 49.25 49.25 48.89 49.12 72,156 -0.12(-0.25%)
Jan 02, 2009 48.49 49.32 48.24 49.25 0 +0.83(+1.72%)
Jan 01, 2009 48.19 48.52 47.88 48.42 0 +0.00(+0.00%)
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%)
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.