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 73.07 73.26 73.05 73.26 1,007,493 +0.28(+0.39%)
Apr 29, 2013 72.83 72.98 72.83 72.97 1,354,893 +0.25(+0.35%)
Apr 26, 2013 72.76 72.76 72.70 72.72 1,679,195 -0.04(-0.06%)
Apr 25, 2013 72.84 72.88 72.75 72.76 871,368 -0.07(-0.10%)
Apr 24, 2013 72.88 72.90 72.80 72.83 1,153,747 +0.07(+0.09%)
Apr 23, 2013 72.77 72.86 72.70 72.77 1,161,017 +0.14(+0.19%)
Apr 22, 2013 72.54 72.63 72.53 72.63 783,332 +0.11(+0.15%)
Apr 19, 2013 72.39 72.53 72.32 72.52 585,732 +0.19(+0.26%)
Apr 18, 2013 72.48 72.55 72.32 72.33 1,279,276 -0.14(-0.19%)
Apr 17, 2013 72.48 72.53 72.32 72.47 2,085,139 -0.18(-0.25%)
Apr 16, 2013 72.77 72.82 72.62 72.65 2,280,117 -0.10(-0.13%)
Apr 15, 2013 72.98 73.00 72.72 72.75 765,649 -0.31(-0.43%)
Apr 12, 2013 72.89 73.06 72.83 73.06 1,336,162 +0.25(+0.34%)
Apr 11, 2013 72.74 72.84 72.69 72.82 1,083,245 +0.16(+0.22%)
Apr 10, 2013 72.67 72.75 72.55 72.65 1,072,745 +0.04(+0.05%)
Apr 09, 2013 72.62 72.70 72.60 72.62 1,072,937 -0.08(-0.12%)
Apr 08, 2013 72.68 72.76 72.59 72.70 960,384 +0.30(+0.42%)
Apr 05, 2013 72.01 72.47 71.94 72.40 1,756,538 +0.92(+1.29%)
Apr 04, 2013 71.35 71.69 71.30 71.48 1,428,638 +0.30(+0.42%)
Apr 03, 2013 70.95 71.23 70.95 71.18 1,684,850 +0.31(+0.44%)
Apr 02, 2013 70.88 70.92 70.76 70.87 1,268,885 +0.09(+0.13%)
Apr 01, 2013 70.68 70.83 70.63 70.78 1,567,151 +0.04(+0.06%)
Mar 28, 2013 70.66 70.77 70.63 70.73 1,032,518 +0.03(+0.04%)
Mar 27, 2013 70.69 70.73 70.66 70.70 974,159 -0.05(-0.07%)
Mar 26, 2013 70.71 70.78 70.68 70.75 702,923 +0.08(+0.11%)
Mar 25, 2013 70.74 70.81 70.66 70.67 733,686 -0.01(-0.02%)
Mar 22, 2013 70.89 70.89 70.63 70.69 1,196,576 -0.05(-0.07%)
Mar 21, 2013 70.84 70.84 70.73 70.73 1,019,751 -0.08(-0.12%)
Mar 20, 2013 70.80 70.84 70.74 70.82 505,937 +0.06(+0.08%)
Mar 19, 2013 70.93 70.96 70.73 70.76 906,181 -0.05(-0.08%)
Mar 18, 2013 70.91 70.97 70.81 70.81 829,027 -0.17(-0.24%)
Mar 15, 2013 70.97 71.09 70.93 70.98 1,588,172 +0.06(+0.08%)
Mar 14, 2013 70.98 71.01 70.91 70.92 1,128,372 -0.10(-0.14%)
Mar 13, 2013 71.14 71.17 70.97 71.02 999,944 -0.16(-0.22%)
Mar 12, 2013 71.06 71.18 71.02 71.18 1,175,154 +0.15(+0.21%)
Mar 11, 2013 71.08 71.14 70.96 71.03 1,384,792 -0.11(-0.15%)
Mar 08, 2013 71.26 71.30 71.08 71.14 3,072,318 -0.26(-0.36%)
Mar 07, 2013 71.56 71.64 71.33 71.39 1,343,774 -0.25(-0.35%)
Mar 06, 2013 71.66 71.71 71.61 71.65 1,149,834 -0.04(-0.05%)
Mar 05, 2013 71.49 71.69 71.46 71.68 2,153,850 +0.32(+0.45%)
Mar 04, 2013 71.26 71.47 71.26 71.36 1,666,851 +0.26(+0.36%)
Mar 01, 2013 71.33 71.42 71.11 71.11 6,204,414 -0.30(-0.41%)
Feb 28, 2013 71.47 71.48 71.30 71.40 872,362 -0.07(-0.09%)
Feb 27, 2013 71.42 71.49 71.34 71.47 1,957,427 +0.04(+0.06%)
Feb 26, 2013 71.18 71.43 71.11 71.43 1,828,302 +0.45(+0.63%)
Feb 22, 2013 71.15 71.15 70.95 70.98 2,429,416 -0.08(-0.12%)
Feb 21, 2013 71.15 71.24 71.06 71.06 3,370,813 -0.11(-0.16%)
Feb 20, 2013 71.40 71.51 71.17 71.17 1,162,229 -0.31(-0.43%)
Feb 19, 2013 71.46 71.59 71.37 71.48 995,815 +0.08(+0.12%)
Feb 15, 2013 71.57 71.57 71.38 71.40 679,491 -0.10(-0.14%)
Feb 14, 2013 71.41 71.51 71.33 71.50 1,037,184 +0.01(+0.01%)
Feb 13, 2013 71.65 71.74 71.47 71.49 1,262,262 -0.35(-0.48%)
Feb 12, 2013 71.92 71.94 71.76 71.84 1,086,969 -0.07(-0.10%)
Feb 11, 2013 71.87 71.93 71.81 71.91 1,134,404 +0.10(+0.14%)
Feb 08, 2013 71.67 71.85 71.62 71.81 1,393,828 +0.35(+0.49%)
Feb 07, 2013 71.34 71.60 71.31 71.46 1,154,096 +0.21(+0.29%)
Feb 06, 2013 71.36 71.44 71.22 71.25 1,030,106 +0.15(+0.21%)
Feb 04, 2013 71.07 71.27 71.02 71.10 2,092,793 -0.23(-0.33%)
Feb 01, 2013 71.15 71.49 71.13 71.34 5,167,961 +0.12(+0.17%)
Jan 31, 2013 71.49 71.55 71.13 71.21 4,699,784 -0.34(-0.48%)
Jan 30, 2013 72.03 72.03 71.55 71.55 3,761,737 -0.62(-0.86%)
Jan 29, 2013 72.35 72.35 72.15 72.17 1,577,247 -0.16(-0.22%)
Jan 28, 2013 72.57 72.57 72.29 72.34 2,751,400 -0.23(-0.32%)
Jan 25, 2013 72.86 72.91 72.56 72.57 1,848,637 -0.31(-0.43%)
Jan 24, 2013 72.89 72.92 72.81 72.88 856,075 +0.02(+0.02%)
Jan 23, 2013 72.84 72.93 72.81 72.86 1,029,900 +0.05(+0.07%)
Jan 22, 2013 72.78 72.92 72.78 72.81 1,705,984 -0.14(-0.19%)
Jan 18, 2013 72.71 72.98 72.71 72.95 2,041,906 +0.24(+0.33%)
Jan 17, 2013 72.87 72.95 72.63 72.71 4,454,469 -0.11(-0.16%)
Jan 16, 2013 72.89 72.99 72.83 72.83 2,563,700 -0.07(-0.09%)
Jan 15, 2013 72.73 72.89 72.65 72.89 1,920,951 +0.29(+0.39%)
Jan 14, 2013 72.63 72.74 72.59 72.60 1,788,452 +0.11(+0.15%)
Jan 11, 2013 72.60 72.65 72.49 72.50 1,960,120 -0.36(-0.50%)
Jan 10, 2013 72.94 72.94 72.75 72.86 1,311,712 -0.02(-0.02%)
Jan 09, 2013 73.00 73.03 72.84 72.88 2,403,624 -0.06(-0.09%)
Jan 08, 2013 73.13 73.16 72.90 72.94 2,388,225 -0.33(-0.45%)
Jan 07, 2013 73.34 73.40 73.23 73.27 2,111,160 +0.04(+0.06%)
Jan 04, 2013 73.37 73.37 73.19 73.23 2,145,376 -0.23(-0.31%)
Jan 03, 2013 73.63 73.64 73.45 73.46 2,546,768 -0.07(-0.09%)
Jan 02, 2013 73.44 73.54 73.37 73.52 2,169,824 +0.22(+0.30%)
Dec 31, 2012 73.22 73.32 73.20 73.30 557,208 +0.02(+0.03%)
Dec 28, 2012 73.23 73.29 73.18 73.28 854,503 +0.07(+0.09%)
Dec 27, 2012 73.19 73.21 72.98 73.21 1,579,455 +0.04(+0.06%)
Dec 26, 2012 73.15 73.19 73.07 73.17 416,617 +0.03(+0.04%)
Dec 24, 2012 69.57 73.24 72.92 73.14 373,497 +0.03(+0.04%)
Dec 21, 2012 72.94 73.16 72.94 73.11 1,371,948 +0.09(+0.12%)
Dec 20, 2012 72.92 73.03 72.85 73.02 2,196,761 +0.17(+0.23%)
Dec 19, 2012 72.78 72.92 72.77 72.86 921,499 +0.15(+0.21%)
Dec 18, 2012 72.65 72.83 72.62 72.70 1,769,923 -0.05(-0.07%)
Dec 17, 2012 72.78 72.79 72.67 72.75 1,562,314 -0.08(-0.11%)
Dec 14, 2012 72.92 72.92 72.75 72.84 1,760,845 -0.05(-0.07%)
Dec 13, 2012 72.94 72.96 72.84 72.89 1,220,988 -0.03(-0.04%)
Dec 12, 2012 72.97 73.00 72.86 72.92 1,283,220 -0.06(-0.08%)
Dec 11, 2012 72.89 72.98 72.89 72.98 1,376,947 -0.04(-0.05%)
Dec 10, 2012 73.08 73.08 72.91 73.02 1,448,401 +0.12(+0.16%)
Dec 07, 2012 72.94 72.96 72.85 72.90 884,995 -0.14(-0.20%)
Dec 06, 2012 72.92 73.05 72.88 73.04 2,381,482 +0.11(+0.15%)
Dec 05, 2012 72.95 74.05 72.86 72.93 1,632,444 +0.07(+0.10%)
Dec 04, 2012 72.78 72.90 72.74 72.86 1,830,365 +0.07(+0.10%)
Nov 30, 2012 72.81 72.82 72.73 72.78 2,831,854 +0.01(+0.02%)
Nov 29, 2012 72.62 72.77 72.58 72.77 2,478,445 +0.37(+0.51%)
Nov 28, 2012 72.42 72.46 72.31 72.40 2,206,964 +0.13(+0.18%)
Nov 27, 2012 72.32 72.45 72.26 72.27 3,882,205 +0.10(+0.13%)
Nov 26, 2012 72.09 72.20 72.04 72.18 2,052,882 +0.14(+0.19%)
Nov 23, 2012 71.98 72.13 71.88 72.04 2,066,053 +0.04(+0.06%)
Nov 21, 2012 72.08 72.08 71.96 72.00 1,483,930 -0.09(-0.12%)
Nov 20, 2012 71.97 72.10 71.94 72.09 1,491,324 +0.23(+0.31%)
Nov 19, 2012 71.76 71.95 71.69 71.86 1,054,999 +0.24(+0.33%)
Nov 16, 2012 71.77 71.80 71.60 71.63 1,542,359 -0.19(-0.26%)
Nov 15, 2012 71.91 72.02 71.77 71.82 896,645 -0.22(-0.30%)
Nov 14, 2012 72.10 72.12 71.99 72.04 928,895 -0.02(-0.02%)
Nov 13, 2012 72.04 72.10 72.01 72.05 690,109 -0.07(-0.10%)
Nov 12, 2012 71.93 72.37 71.86 72.12 769,578 -0.01(-0.01%)
Nov 09, 2012 71.79 72.16 71.66 72.13 810,710 -0.02(-0.03%)
Nov 08, 2012 72.22 72.27 72.14 72.15 690,440 +0.11(+0.16%)
Nov 07, 2012 72.28 72.33 72.04 72.04 2,319,446 -0.02(-0.02%)
Nov 06, 2012 72.09 72.23 72.05 72.06 1,943,983 +0.12(+0.16%)
Nov 05, 2012 71.89 72.04 71.85 71.94 1,952,221 +0.25(+0.35%)
Nov 02, 2012 72.18 72.21 71.67 71.69 1,528,474 -0.24(-0.34%)
Nov 01, 2012 71.92 72.02 71.82 71.93 830,030 +0.04(+0.06%)
Oct 31, 2012 71.94 72.12 71.78 71.89 1,317,659 -0.11(-0.16%)
Oct 26, 2012 72.21 72.01 72.01 72.01 1,196,935 -0.20(-0.27%)
Oct 25, 2012 72.41 72.41 72.19 72.20 723,503 -0.14(-0.19%)
Oct 24, 2012 72.38 72.40 72.27 72.34 766,942 +0.01(+0.01%)
Oct 23, 2012 72.35 72.39 72.19 72.33 1,283,363 -0.22(-0.31%)
Oct 19, 2012 72.54 72.69 72.53 72.56 1,426,388 -0.11(-0.15%)
Oct 18, 2012 72.89 72.89 72.61 72.67 1,928,597 -0.14(-0.19%)
Oct 17, 2012 72.80 72.82 72.73 72.81 2,953,758 +0.01(+0.01%)
Oct 16, 2012 72.71 72.86 72.69 72.80 924,781 +0.17(+0.24%)
Oct 15, 2012 72.57 72.66 72.51 72.63 1,245,357 +0.19(+0.26%)
Oct 12, 2012 72.17 72.47 72.16 72.44 1,493,466 +0.40(+0.56%)
Oct 11, 2012 71.77 72.04 71.72 72.04 1,151,693 +0.40(+0.55%)
Oct 10, 2012 71.72 71.74 71.57 71.64 1,159,082 +0.01(+0.02%)
Oct 09, 2012 71.85 71.85 71.63 71.63 600,029 -0.07(-0.09%)
Oct 08, 2012 71.96 71.96 71.68 71.70 395,966 -0.21(-0.29%)
Oct 05, 2012 71.99 71.99 71.83 71.90 1,173,704 +0.02(+0.03%)
Oct 04, 2012 71.93 71.98 71.86 71.88 1,063,652 +0.01(+0.01%)
Oct 03, 2012 71.84 72.00 71.77 71.88 1,491,264 +0.15(+0.21%)
Oct 02, 2012 71.67 71.73 71.62 71.73 722,417 +0.21(+0.29%)
Oct 01, 2012 71.69 71.69 71.36 71.52 1,399,267 +0.07(+0.10%)
Sep 28, 2012 71.33 71.46 71.22 71.45 2,592,871 +0.24(+0.34%)
Sep 27, 2012 71.22 71.22 71.08 71.21 1,494,053 +0.11(+0.16%)
Sep 26, 2012 71.00 71.11 70.97 71.10 1,149,099 +0.02(+0.02%)
Sep 25, 2012 71.12 71.12 71.02 71.08 1,048,820 -0.02(-0.02%)
Sep 24, 2012 71.15 71.15 71.02 71.10 2,788,727 -0.19(-0.26%)
Sep 21, 2012 71.08 71.30 71.06 71.28 1,425,901 +0.15(+0.21%)
Sep 20, 2012 71.18 71.21 71.05 71.14 864,743 -0.05(-0.07%)
Sep 19, 2012 71.13 71.21 71.12 71.18 920,558 +0.07(+0.10%)
Sep 18, 2012 71.01 71.17 71.01 71.11 1,362,601 +0.07(+0.10%)
Sep 17, 2012 71.01 71.12 70.97 71.04 1,303,776 -0.10(-0.14%)
Sep 14, 2012 71.08 71.20 71.01 71.14 1,298,751 +0.14(+0.20%)
Sep 13, 2012 71.12 71.13 70.97 71.00 1,429,365 -0.16(-0.22%)
Sep 12, 2012 71.23 71.25 71.13 71.16 1,329,559 +0.04(+0.05%)
Sep 11, 2012 71.09 71.24 71.06 71.13 3,136,771 +0.09(+0.13%)
Sep 10, 2012 70.97 71.04 70.90 71.03 897,124 +0.14(+0.20%)
Sep 07, 2012 70.69 70.99 70.68 70.89 1,239,066 +0.31(+0.43%)
Sep 06, 2012 70.57 70.73 70.46 70.58 1,055,271 +0.14(+0.20%)
Sep 05, 2012 70.36 70.51 70.34 70.44 558,678 +0.15(+0.21%)
Sep 04, 2012 70.45 70.45 70.12 70.29 1,832,791 +0.10(+0.14%)
Aug 31, 2012 70.32 70.32 70.13 70.20 630,594 +0.08(+0.11%)
Aug 30, 2012 70.10 70.15 70.03 70.12 769,465 +0.02(+0.03%)
Aug 29, 2012 70.14 70.16 70.07 70.10 797,701 +0.10(+0.14%)
Aug 27, 2012 69.88 70.01 69.88 70.00 701,324 +0.03(+0.04%)
Aug 24, 2012 69.94 70.00 69.87 69.97 1,542,350 +0.05(+0.08%)
Aug 23, 2012 69.86 69.93 69.81 69.91 1,388,445 +0.17(+0.24%)
Aug 22, 2012 69.44 69.74 69.44 69.74 1,393,958 +0.39(+0.57%)
Aug 21, 2012 69.25 69.41 69.25 69.35 780,607 +0.15(+0.21%)
Aug 20, 2012 69.26 69.28 69.09 69.20 1,717,917 +0.08(+0.11%)
Aug 17, 2012 69.22 69.27 69.12 69.13 601,940 -0.02(-0.03%)
Aug 16, 2012 69.32 69.32 69.13 69.15 788,038 -0.12(-0.18%)
Aug 15, 2012 69.37 69.39 69.19 69.27 825,816 -0.23(-0.34%)
Aug 14, 2012 69.47 69.60 69.44 69.50 633,646 +0.00(+0.00%)
Aug 13, 2012 69.40 69.54 69.39 69.50 651,436 +0.03(+0.04%)
Aug 10, 2012 69.53 69.53 69.33 69.47 960,092 -0.08(-0.11%)
Aug 09, 2012 69.89 69.89 69.55 69.55 774,128 -0.33(-0.48%)
Aug 08, 2012 70.01 70.03 69.87 69.89 586,191 -0.18(-0.25%)
Aug 07, 2012 70.16 70.16 69.96 70.06 1,175,558 -0.03(-0.04%)
Aug 06, 2012 70.05 70.20 69.94 70.09 724,629 +0.22(+0.32%)
Aug 03, 2012 69.89 69.96 69.70 69.87 992,015 +0.20(+0.29%)
Aug 02, 2012 69.65 69.74 69.59 69.67 677,475 +0.05(+0.07%)
Aug 01, 2012 69.97 70.04 69.52 69.62 1,526,188 +0.28(+0.40%)
Jul 31, 2012 69.39 69.51 69.24 69.34 1,561,779 +0.09(+0.14%)
Jul 30, 2012 69.07 69.25 69.01 69.25 1,478,388 +0.25(+0.36%)
Jul 27, 2012 68.83 69.01 68.83 69.00 1,582,685 +0.23(+0.34%)
Jul 26, 2012 68.60 68.78 68.60 68.77 851,188 +0.29(+0.43%)
Jul 25, 2012 68.38 68.49 68.33 68.48 788,378 +0.15(+0.22%)
Jul 24, 2012 68.34 68.37 68.26 68.32 1,378,311 -0.25(-0.37%)
Jul 23, 2012 68.70 68.70 68.48 68.57 1,168,098 -0.43(-0.63%)
Jul 20, 2012 69.03 69.07 68.93 69.01 1,100,465 +0.02(+0.03%)
Jul 19, 2012 69.10 69.10 68.98 68.99 740,174 -0.02(-0.03%)
Jul 18, 2012 69.04 69.04 68.93 69.01 978,540 +0.00(+0.00%)
Jul 17, 2012 69.09 69.11 68.88 69.01 3,127,579 +0.19(+0.27%)
Jul 16, 2012 68.70 68.88 68.62 68.83 537,311 +0.31(+0.45%)
Jul 13, 2012 68.38 68.52 68.31 68.52 1,275,794 +0.33(+0.48%)
Jul 12, 2012 68.04 68.24 67.99 68.19 1,076,171 +0.23(+0.34%)
Jul 11, 2012 67.76 68.00 67.76 67.95 997,998 +0.33(+0.48%)
Jul 10, 2012 67.70 67.83 67.62 67.63 2,228,947 +0.02(+0.03%)
Jul 09, 2012 67.51 67.63 67.45 67.60 1,172,796 +0.00(+0.00%)
Jul 06, 2012 67.47 67.60 67.41 67.60 633,217 +0.10(+0.15%)
Jul 05, 2012 67.55 67.60 67.43 67.50 1,036,819 +0.15(+0.23%)
Jul 03, 2012 67.36 67.49 67.24 67.35 922,873 +0.10(+0.15%)
Jul 02, 2012 66.97 67.28 66.88 67.25 7,827,484 +0.41(+0.62%)
Jun 29, 2012 66.71 66.90 66.68 66.84 2,086,988 +0.46(+0.69%)
Jun 28, 2012 66.45 66.45 66.36 66.38 1,235,690 -0.10(-0.15%)
Jun 27, 2012 66.30 66.50 66.28 66.48 457,861 +0.20(+0.31%)
Jun 26, 2012 66.28 66.33 66.22 66.27 1,332,973 -0.03(-0.04%)
Jun 25, 2012 66.34 66.38 66.16 66.30 1,353,770 -0.15(-0.22%)
Jun 22, 2012 66.40 66.45 66.33 66.45 1,124,609 +0.11(+0.17%)
Jun 21, 2012 66.64 66.65 66.34 66.34 576,319 -0.23(-0.34%)
Jun 20, 2012 66.60 66.60 66.49 66.57 805,405 +0.05(+0.07%)
Jun 19, 2012 66.36 66.53 66.36 66.52 941,506 +0.22(+0.33%)
Jun 18, 2012 66.26 66.61 66.17 66.30 967,847 +0.16(+0.24%)
Jun 15, 2012 66.23 66.34 65.99 66.15 1,135,386 +0.16(+0.24%)
Jun 14, 2012 65.90 65.99 65.83 65.99 581,039 +0.10(+0.16%)
Jun 13, 2012 65.78 65.91 65.71 65.88 620,726 +0.27(+0.41%)
Jun 12, 2012 65.39 65.62 65.37 65.62 526,893 +0.25(+0.38%)
Jun 11, 2012 65.52 65.52 65.35 65.37 561,016 +0.03(+0.04%)
Jun 08, 2012 65.16 65.35 65.02 65.34 1,821,456 +0.23(+0.35%)
Jun 07, 2012 65.35 65.35 65.10 65.11 882,719 +0.10(+0.16%)
Jun 06, 2012 64.51 65.00 64.51 65.00 1,137,919 +0.75(+1.16%)
Jun 05, 2012 63.96 64.33 63.93 64.26 1,278,645 +0.37(+0.58%)
Jun 04, 2012 63.41 63.94 63.41 63.89 1,956,890 +0.67(+1.06%)
Jun 01, 2012 64.19 64.22 63.22 63.22 5,463,896 -1.01(-1.58%)
May 31, 2012 64.17 64.32 64.12 64.23 1,666,725 +0.12(+0.18%)
May 30, 2012 64.07 64.16 64.02 64.11 1,022,313 -0.01(-0.01%)
May 29, 2012 64.15 64.18 64.04 64.12 1,057,529 -0.02(-0.03%)
May 25, 2012 64.11 64.20 63.99 64.14 846,792 +0.08(+0.13%)
May 24, 2012 64.26 64.26 64.03 64.05 874,646 -0.13(-0.20%)
May 23, 2012 64.41 64.41 64.11 64.18 1,668,917 -0.42(-0.65%)
May 22, 2012 64.47 64.70 64.47 64.60 1,667,419 +0.19(+0.30%)
May 21, 2012 64.18 64.41 64.07 64.41 996,376 +0.38(+0.60%)
May 18, 2012 64.09 64.12 63.98 64.03 1,892,455 -0.11(-0.17%)
May 17, 2012 64.45 64.49 64.11 64.14 996,047 -0.40(-0.62%)
May 16, 2012 64.74 64.83 64.54 64.54 916,471 -0.25(-0.39%)
May 15, 2012 64.91 65.05 64.76 64.79 1,599,203 -0.24(-0.37%)
May 14, 2012 65.60 65.60 65.00 65.03 1,536,824 -0.77(-1.16%)
May 11, 2012 65.91 65.96 65.73 65.80 985,095 -0.20(-0.31%)
May 10, 2012 65.99 66.02 65.90 66.00 971,552 +0.02(+0.03%)
May 09, 2012 66.06 66.10 65.95 65.98 1,316,957 -0.34(-0.51%)
May 08, 2012 66.42 66.43 66.28 66.32 1,073,742 -0.12(-0.17%)
May 07, 2012 66.40 66.45 66.33 66.43 675,305 -0.01(-0.01%)
May 04, 2012 66.45 66.46 66.38 66.44 631,444 -0.02(-0.03%)
May 03, 2012 66.37 66.49 66.36 66.46 979,592 +0.26(+0.39%)
May 02, 2012 66.10 66.27 66.06 66.20 1,780,008 +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.