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 (%)
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%)
May 03, 2010 54.86 54.87 54.75 54.87 200,170 +0.08(+0.15%)
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%)
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.