Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 37.40 37.50 37.25 37.25 3,364,921 +0.08(+0.22%)
Nov 27, 2013 37.20 37.29 37.10 37.17 2,052,712 +0.19(+0.52%)
Nov 26, 2013 36.93 37.07 36.84 36.97 3,234,965 +0.14(+0.38%)
Nov 25, 2013 36.92 36.94 36.81 36.84 3,153,462 -0.04(-0.10%)
Nov 22, 2013 36.72 36.90 36.69 36.87 6,452,226 +0.30(+0.83%)
Nov 21, 2013 36.46 36.57 36.36 36.57 1,270,454 +0.35(+0.97%)
Nov 20, 2013 36.64 36.75 36.12 36.22 8,591,680 -0.43(-1.18%)
Nov 19, 2013 36.70 36.83 36.57 36.65 1,603,166 -0.16(-0.43%)
Nov 18, 2013 37.08 37.11 36.77 36.81 5,192,403 +0.12(+0.33%)
Nov 15, 2013 36.66 36.70 36.56 36.69 4,132,260 +0.18(+0.48%)
Nov 14, 2013 36.35 36.60 36.28 36.51 1,100,179 +0.07(+0.20%)
Nov 13, 2013 35.94 36.47 35.90 36.44 1,668,177 +0.14(+0.38%)
Nov 12, 2013 36.32 36.46 36.18 36.30 2,445,554 -0.15(-0.40%)
Nov 11, 2013 36.36 36.48 36.33 36.45 826,706 +0.21(+0.59%)
Nov 08, 2013 35.87 36.24 35.84 36.24 4,035,944 +0.23(+0.64%)
Nov 07, 2013 36.53 36.57 35.97 36.00 2,712,666 -0.64(-1.74%)
Nov 06, 2013 36.67 36.83 36.60 36.64 6,661,210 +0.37(+1.02%)
Nov 05, 2013 36.16 36.36 36.05 36.27 10,268,823 -0.44(-1.21%)
Nov 04, 2013 36.63 36.72 36.56 36.72 1,963,128 +0.24(+0.65%)
Nov 01, 2013 36.56 36.59 36.29 36.48 1,395,671 -0.24(-0.64%)
Oct 31, 2013 36.84 36.91 36.66 36.72 1,566,597 -0.12(-0.33%)
Oct 30, 2013 37.10 37.10 36.72 36.84 6,978,905 -0.20(-0.55%)
Oct 29, 2013 37.04 37.11 36.96 37.04 3,857,031 +0.18(+0.50%)
Oct 28, 2013 36.85 36.95 36.75 36.85 889,921 -0.18(-0.47%)
Oct 25, 2013 37.07 37.08 36.96 37.03 1,075,517 -0.05(-0.12%)
Oct 24, 2013 37.10 37.15 37.02 37.08 4,685,066 +0.17(+0.45%)
Oct 23, 2013 36.94 36.95 36.79 36.91 3,237,013 -0.27(-0.72%)
Oct 22, 2013 37.03 37.32 37.03 37.18 3,518,929 +0.39(+1.05%)
Oct 21, 2013 36.72 36.79 36.69 36.79 1,681,074 +0.04(+0.10%)
Oct 18, 2013 36.65 36.79 36.59 36.75 2,841,447 +0.25(+0.68%)
Oct 17, 2013 36.25 36.55 36.23 36.50 3,867,620 +0.42(+1.15%)
Oct 16, 2013 35.96 36.14 35.91 36.09 3,429,870 +0.34(+0.96%)
Oct 15, 2013 35.77 35.86 35.75 35.75 4,202,704 -0.11(-0.31%)
Oct 14, 2013 35.64 35.87 35.60 35.86 3,552,316 +0.12(+0.34%)
Oct 11, 2013 35.61 35.74 35.58 35.74 5,624,349 +0.10(+0.28%)
Oct 10, 2013 35.37 35.70 35.35 35.64 2,549,504 +0.76(+2.17%)
Oct 09, 2013 34.86 34.95 34.66 34.88 3,620,972 +0.07(+0.21%)
Oct 08, 2013 35.14 35.16 34.80 34.80 4,772,344 -0.27(-0.76%)
Oct 07, 2013 34.95 35.22 34.92 35.07 3,348,360 -0.11(-0.31%)
Oct 04, 2013 35.18 35.34 35.13 35.18 8,806,205 +0.09(+0.26%)
Oct 03, 2013 35.18 35.21 35.02 35.09 1,740,426 -0.24(-0.68%)
Oct 02, 2013 35.25 35.33 35.02 35.33 5,535,915 +0.08(+0.24%)
Oct 01, 2013 35.04 35.30 34.92 35.25 6,632,752 +0.42(+1.22%)
Sep 30, 2013 34.69 34.92 34.63 34.82 2,205,835 -0.24(-0.68%)
Sep 27, 2013 35.04 35.17 35.02 35.06 3,382,816 -0.04(-0.11%)
Sep 26, 2013 35.04 35.18 34.95 35.10 4,245,824 -0.02(-0.05%)
Sep 25, 2013 34.98 35.22 34.97 35.12 1,817,776 +0.13(+0.37%)
Sep 24, 2013 35.04 35.15 34.92 34.99 2,273,986 +0.05(+0.13%)
Sep 23, 2013 35.04 35.10 34.81 34.94 1,607,777 -0.15(-0.42%)
Sep 20, 2013 35.18 35.27 35.07 35.09 1,184,589 -0.17(-0.47%)
Sep 19, 2013 35.40 35.41 35.17 35.26 6,741,734 -0.16(-0.46%)
Sep 18, 2013 34.45 35.48 34.33 35.42 2,114,242 +0.96(+2.77%)
Sep 17, 2013 34.35 34.46 34.33 34.46 5,597,106 +0.15(+0.43%)
Sep 16, 2013 34.49 34.51 34.31 34.32 5,654,754 +0.29(+0.84%)
Sep 13, 2013 33.92 34.06 33.74 34.03 13,549,674 +0.17(+0.49%)
Sep 12, 2013 33.80 34.03 33.80 33.86 9,328,815 -0.17(-0.49%)
Sep 11, 2013 33.76 34.03 33.73 34.03 5,444,679 +0.31(+0.93%)
Sep 10, 2013 33.59 33.75 33.54 33.72 7,374,232 +0.57(+1.73%)
Sep 09, 2013 32.95 33.26 32.94 33.14 12,391,894 +0.30(+0.93%)
Sep 06, 2013 32.80 32.91 32.51 32.84 8,227,197 +0.28(+0.85%)
Sep 05, 2013 32.47 32.59 32.40 32.56 8,512,033 +0.00(+0.00%)
Sep 04, 2013 32.12 32.65 32.10 32.56 9,925,794 +0.12(+0.37%)
Sep 03, 2013 32.53 32.57 32.21 32.44 9,184,211 +0.43(+1.36%)
Aug 30, 2013 32.24 32.27 31.96 32.01 1,836,498 -0.39(-1.20%)
Aug 29, 2013 32.34 32.53 32.34 32.40 1,093,057 -0.13(-0.40%)
Aug 28, 2013 32.34 32.64 32.29 32.53 1,362,596 -0.11(-0.34%)
Aug 27, 2013 32.85 33.00 32.63 32.64 5,748,163 -0.87(-2.59%)
Aug 26, 2013 33.61 33.63 33.49 33.50 742,643 -0.25(-0.74%)
Aug 23, 2013 33.61 33.78 33.56 33.75 1,091,391 +0.17(+0.49%)
Aug 22, 2013 33.41 33.60 33.41 33.59 3,487,649 +0.49(+1.48%)
Aug 21, 2013 33.17 33.37 32.94 33.10 2,284,789 -0.26(-0.77%)
Aug 20, 2013 33.32 33.44 33.20 33.36 6,517,648 -0.03(-0.08%)
Aug 19, 2013 33.63 33.65 33.38 33.38 2,515,155 -0.36(-1.07%)
Aug 16, 2013 33.73 33.82 33.64 33.74 2,001,137 +0.08(+0.25%)
Aug 15, 2013 33.28 33.68 33.03 33.66 5,954,033 -0.04(-0.11%)
Aug 14, 2013 33.62 33.75 33.60 33.70 10,685,098 +0.07(+0.22%)
Aug 13, 2013 33.49 33.68 33.34 33.62 6,272,332 +0.15(+0.44%)
Aug 12, 2013 33.32 33.49 33.28 33.48 454,028 -0.14(-0.41%)
Aug 09, 2013 33.50 33.66 33.46 33.61 452,047 +0.04(+0.11%)
Aug 08, 2013 33.38 33.64 33.36 33.58 2,144,269 +0.46(+1.39%)
Aug 07, 2013 32.97 33.15 32.89 33.12 4,567,077 +0.18(+0.53%)
Aug 06, 2013 33.19 33.22 32.82 32.94 6,385,057 -0.20(-0.61%)
Aug 05, 2013 33.03 33.14 32.94 33.14 2,748,216 -0.07(-0.22%)
Aug 02, 2013 33.01 33.23 33.00 33.22 3,597,082 +0.14(+0.42%)
Aug 01, 2013 32.89 33.14 32.79 33.08 9,214,626 +0.48(+1.47%)
Jul 31, 2013 32.40 32.85 32.35 32.60 2,416,460 +0.20(+0.63%)
Jul 30, 2013 32.58 32.60 32.29 32.40 6,926,771 -0.04(-0.11%)
Jul 29, 2013 32.37 32.46 32.27 32.43 968,349 -0.14(-0.43%)
Jul 26, 2013 32.37 32.57 32.26 32.57 970,511 -0.03(-0.08%)
Jul 25, 2013 32.17 32.63 32.17 32.60 10,536,670 +0.30(+0.94%)
Jul 24, 2013 32.35 32.39 32.16 32.29 12,261,989 +0.22(+0.69%)
Jul 23, 2013 32.11 32.17 32.00 32.07 5,082,643 +0.16(+0.49%)
Jul 22, 2013 31.90 31.99 31.77 31.92 298,263 +0.15(+0.46%)
Jul 19, 2013 31.62 31.80 31.58 31.77 655,414 +0.08(+0.26%)
Jul 18, 2013 31.41 31.73 31.41 31.69 3,493,982 +0.33(+1.06%)
Jul 17, 2013 31.51 31.51 31.25 31.35 1,117,289 +0.04(+0.12%)
Jul 16, 2013 31.25 31.34 31.15 31.32 4,157,113 +0.06(+0.18%)
Jul 15, 2013 31.25 31.33 31.15 31.26 2,344,372 +0.16(+0.50%)
Jul 12, 2013 31.12 31.19 30.97 31.10 5,239,955 -0.29(-0.91%)
Jul 11, 2013 31.21 31.46 31.02 31.39 1,205,182 +0.82(+2.69%)
Jul 10, 2013 30.37 30.80 30.30 30.57 906,277 +0.21(+0.70%)
Jul 09, 2013 30.58 30.41 30.31 30.36 4,549,302 +0.05(+0.15%)
Jul 08, 2013 30.32 30.49 30.19 30.31 794,292 +0.40(+1.33%)
Jul 05, 2013 29.99 30.05 29.68 29.91 646,494 +0.04(+0.12%)
Jul 03, 2013 29.59 29.90 29.53 29.88 1,001,459 -0.03(-0.09%)
Jul 02, 2013 30.08 30.20 29.77 29.90 997,623 -0.40(-1.31%)
Jul 01, 2013 30.37 30.47 30.25 30.30 536,373 +0.32(+1.08%)
Jun 28, 2013 30.05 30.15 29.86 29.98 747,862 -0.22(-0.73%)
Jun 27, 2013 30.15 30.37 30.13 30.20 977,834 +0.22(+0.73%)
Jun 26, 2013 30.05 30.06 29.86 29.98 2,249,355 +0.28(+0.94%)
Jun 25, 2013 29.66 29.75 29.35 29.70 578,856 +0.28(+0.95%)
Jun 24, 2013 29.24 29.62 29.14 29.42 758,166 -0.50(-1.69%)
Jun 21, 2013 30.32 30.34 29.64 29.93 2,361,788 -0.33(-1.10%)
Jun 20, 2013 30.64 30.65 30.17 30.26 1,070,631 -1.05(-3.34%)
Jun 19, 2013 31.91 31.96 31.25 31.31 809,782 -0.67(-2.09%)
Jun 18, 2013 31.87 32.04 31.86 31.97 668,645 +0.23(+0.71%)
Jun 17, 2013 31.92 31.96 31.60 31.75 1,228,847 +0.41(+1.29%)
Jun 14, 2013 31.46 31.65 31.24 31.34 1,609,700 -0.29(-0.91%)
Jun 13, 2013 31.23 31.68 31.15 31.63 3,508,784 +0.38(+1.21%)
Jun 12, 2013 31.61 31.63 31.23 31.25 327,696 -0.11(-0.34%)
Jun 11, 2013 31.23 31.49 31.16 31.36 5,420,472 -0.39(-1.22%)
Jun 10, 2013 31.80 31.80 31.58 31.75 306,451 +0.04(+0.14%)
Jun 07, 2013 31.45 31.82 31.32 31.70 842,155 +0.25(+0.80%)
Jun 06, 2013 31.32 31.46 31.12 31.45 5,950,456 +0.27(+0.87%)
Jun 05, 2013 31.51 31.52 31.18 31.18 4,004,320 -0.43(-1.37%)
Jun 04, 2013 31.76 31.86 31.42 31.61 5,384,885 -0.22(-0.68%)
Jun 03, 2013 31.68 31.85 31.49 31.83 1,176,389 +0.32(+1.00%)
May 31, 2013 31.82 31.88 31.51 31.51 1,745,307 -0.67(-2.07%)
May 30, 2013 32.12 32.30 32.06 32.18 400,592 +0.32(+0.99%)
May 29, 2013 31.91 31.95 31.74 31.86 1,021,382 -0.13(-0.39%)
May 28, 2013 32.22 32.32 31.95 31.99 440,079 +0.30(+0.94%)
May 24, 2013 31.50 31.69 31.44 31.69 702,156 -0.12(-0.37%)
May 23, 2013 31.56 31.86 31.41 31.81 1,953,674 +0.01(+0.03%)
May 22, 2013 32.09 32.50 31.69 31.80 2,448,863 -0.29(-0.90%)
May 21, 2013 31.92 32.21 31.80 32.09 1,895,240 +0.07(+0.23%)
May 20, 2013 31.83 32.07 31.78 32.02 1,004,299 +0.12(+0.37%)
May 17, 2013 31.67 31.95 31.62 31.90 512,452 +0.28(+0.88%)
May 16, 2013 31.73 31.85 31.57 31.62 1,443,984 -0.16(-0.51%)
May 15, 2013 31.53 31.81 31.50 31.78 755,936 +0.14(+0.43%)
May 13, 2013 31.61 31.70 31.54 31.65 1,026,361 -0.16(-0.51%)
May 10, 2013 31.72 31.84 31.56 31.81 693,441 +0.12(+0.37%)
May 09, 2013 31.89 31.94 31.55 31.69 3,109,559 -0.37(-1.15%)
May 08, 2013 31.93 32.10 31.93 32.06 2,863,865 +0.38(+1.19%)
May 07, 2013 31.77 31.81 31.53 31.68 736,312 +0.17(+0.54%)
May 06, 2013 31.46 31.53 31.32 31.51 672,173 -0.02(-0.06%)
May 03, 2013 31.40 31.59 31.05 31.53 2,643,149 +0.49(+1.57%)
May 02, 2013 30.80 31.11 30.75 31.05 1,509,170 +0.15(+0.50%)
May 01, 2013 31.18 31.18 30.81 30.89 1,142,077 -0.22(-0.69%)
Apr 30, 2013 31.04 31.16 30.96 31.11 3,726,470 +0.00(+0.00%)
Apr 29, 2013 30.82 31.17 30.77 31.11 686,181 +0.59(+1.95%)
Apr 26, 2013 30.41 30.54 30.48 30.51 945,282 +0.04(+0.12%)
Apr 25, 2013 30.43 30.66 30.43 30.48 3,012,646 +0.02(+0.06%)
Apr 24, 2013 30.25 30.54 30.23 30.46 3,136,795 +0.32(+1.08%)
Apr 23, 2013 29.94 30.17 29.86 30.14 4,757,836 +0.66(+2.23%)
Apr 22, 2013 29.40 29.55 29.15 29.48 2,099,877 +0.23(+0.77%)
Apr 19, 2013 29.26 29.41 29.17 29.25 2,004,266 +0.24(+0.84%)
Apr 18, 2013 29.15 29.19 28.83 29.01 1,698,306 -0.10(-0.34%)
Apr 17, 2013 29.54 29.54 28.89 29.11 5,094,482 -0.92(-3.05%)
Apr 16, 2013 30.06 30.08 29.78 30.03 1,926,905 +0.50(+1.70%)
Apr 15, 2013 29.93 29.97 29.52 29.52 922,557 -0.75(-2.47%)
Apr 12, 2013 30.14 30.28 29.99 30.27 1,822,764 -0.14(-0.44%)
Apr 11, 2013 30.35 30.62 30.32 30.41 2,322,656 +0.18(+0.60%)
Apr 10, 2013 30.02 30.30 29.96 30.23 9,033,150 +0.54(+1.82%)
Apr 09, 2013 29.56 29.78 29.34 29.68 5,172,060 +0.21(+0.70%)
Apr 08, 2013 29.32 29.48 29.29 29.48 1,982,402 +0.13(+0.43%)
Apr 05, 2013 29.19 29.38 29.09 29.35 579,363 -0.26(-0.88%)
Apr 04, 2013 29.42 29.67 29.34 29.61 2,080,588 +0.08(+0.27%)
Apr 03, 2013 29.82 29.88 29.50 29.53 3,320,753 -0.17(-0.58%)
Apr 02, 2013 29.59 29.95 29.56 29.70 5,517,625 +0.45(+1.54%)
Apr 01, 2013 29.32 29.48 29.15 29.25 926,807 -0.16(-0.55%)
Mar 28, 2013 29.43 29.55 29.32 29.41 3,022,965 +0.21(+0.71%)
Mar 27, 2013 29.00 29.25 28.91 29.21 4,666,543 -0.43(-1.46%)
Mar 26, 2013 29.71 29.81 29.49 29.64 5,836,976 +0.01(+0.03%)
Mar 25, 2013 30.28 30.33 29.46 29.63 3,194,919 -0.71(-2.35%)
Mar 22, 2013 30.28 30.45 30.16 30.34 3,434,361 +0.34(+1.14%)
Mar 21, 2013 29.98 30.27 29.91 30.00 2,015,441 -0.43(-1.42%)
Mar 20, 2013 30.49 30.55 30.36 30.43 4,247,845 +0.37(+1.23%)
Mar 19, 2013 30.38 30.45 29.83 30.06 5,892,916 -0.25(-0.83%)
Mar 18, 2013 30.17 30.66 30.16 30.32 1,700,138 -0.53(-1.72%)
Mar 15, 2013 30.92 30.97 30.76 30.85 2,824,951 -0.05(-0.15%)
Mar 14, 2013 30.69 30.91 30.63 30.89 8,572,275 +0.41(+1.33%)
Mar 13, 2013 30.49 30.58 30.27 30.49 939,486 -0.13(-0.41%)
Mar 12, 2013 30.86 30.86 30.52 30.61 2,029,613 -0.14(-0.44%)
Mar 11, 2013 30.57 30.75 30.52 30.75 1,024,371 +0.08(+0.26%)
Mar 08, 2013 30.69 30.73 30.42 30.67 3,521,418 +0.04(+0.15%)
Mar 07, 2013 30.48 30.67 30.47 30.62 657,445 +0.33(+1.10%)
Mar 06, 2013 30.42 30.45 30.17 30.29 947,824 +0.05(+0.18%)
Mar 05, 2013 30.14 30.34 30.14 30.23 1,851,039 +0.41(+1.39%)
Mar 04, 2013 29.53 29.83 29.50 29.82 1,648,311 +0.15(+0.52%)
Mar 01, 2013 29.48 29.72 29.28 29.67 1,326,020 -0.17(-0.57%)
Feb 28, 2013 29.89 30.09 29.81 29.84 5,348,123 -0.14(-0.45%)
Feb 27, 2013 29.40 30.03 29.37 29.97 2,271,139 +0.61(+2.09%)
Feb 26, 2013 29.50 29.66 29.12 29.36 4,444,876 +0.21(+0.71%)
Feb 25, 2013 30.94 30.95 29.13 29.15 1,584,685 -1.07(-3.55%)
Feb 22, 2013 29.99 30.23 29.84 30.23 1,548,104 +0.56(+1.88%)
Feb 21, 2013 29.78 29.83 29.54 29.67 454,697 -0.65(-2.14%)
Feb 20, 2013 30.80 30.85 30.32 30.32 2,833,638 -0.50(-1.61%)
Feb 19, 2013 30.73 30.86 30.68 30.81 2,362,894 +0.52(+1.73%)
Feb 15, 2013 30.52 30.55 30.14 30.29 1,553,623 -0.21(-0.68%)
Feb 14, 2013 30.35 30.51 30.32 30.50 685,718 -0.30(-0.97%)
Feb 13, 2013 30.86 30.98 30.74 30.79 4,959,813 +0.17(+0.56%)
Feb 12, 2013 30.45 30.74 30.41 30.62 335,386 +0.36(+1.19%)
Feb 11, 2013 30.41 30.41 30.14 30.26 1,782,889 -0.09(-0.30%)
Feb 08, 2013 30.29 30.39 30.28 30.35 2,012,049 +0.22(+0.72%)
Feb 07, 2013 30.57 30.58 29.98 30.14 605,045 -0.45(-1.47%)
Feb 06, 2013 30.34 30.61 30.33 30.59 3,295,678 +0.06(+0.21%)
Feb 04, 2013 31.05 31.11 30.43 30.52 2,043,997 -1.26(-3.97%)
Feb 01, 2013 31.67 31.90 31.53 31.78 1,768,344 +0.50(+1.61%)
Jan 31, 2013 31.49 31.64 31.26 31.28 3,014,954 -0.33(-1.05%)
Jan 30, 2013 31.65 31.76 31.59 31.61 1,004,086 -0.08(-0.26%)
Jan 29, 2013 31.55 31.72 31.53 31.69 484,309 +0.05(+0.14%)
Jan 28, 2013 31.70 31.71 31.55 31.65 815,716 -0.03(-0.09%)
Jan 25, 2013 31.60 31.70 31.51 31.68 1,864,517 +0.59(+1.88%)
Jan 24, 2013 31.01 31.19 31.00 31.09 506,384 +0.20(+0.64%)
Jan 23, 2013 30.85 30.97 30.75 30.89 463,142 -0.10(-0.32%)
Jan 22, 2013 30.95 31.02 30.78 30.99 538,637 +0.05(+0.15%)
Jan 18, 2013 30.96 31.00 30.76 30.95 2,695,418 -0.10(-0.32%)
Jan 17, 2013 31.04 31.14 30.93 31.05 2,954,011 +0.43(+1.41%)
Jan 16, 2013 30.50 30.67 30.45 30.61 2,483,177 -0.13(-0.41%)
Jan 15, 2013 30.55 30.78 30.52 30.74 2,561,119 -0.10(-0.32%)
Jan 14, 2013 30.84 30.88 30.69 30.84 4,743,970 -0.02(-0.06%)
Jan 11, 2013 30.77 30.88 30.65 30.86 554,745 +0.26(+0.85%)
Jan 10, 2013 30.53 30.66 30.36 30.59 1,177,584 +0.56(+1.86%)
Jan 09, 2013 30.00 30.12 29.97 30.04 3,621,805 +0.03(+0.09%)
Jan 08, 2013 30.07 30.10 29.88 30.01 771,060 -0.09(-0.30%)
Jan 07, 2013 29.95 30.13 29.90 30.10 5,110,002 -0.13(-0.42%)
Jan 04, 2013 29.95 30.28 29.92 30.22 431,647 +0.28(+0.93%)
Jan 03, 2013 30.14 30.19 29.92 29.95 816,943 -0.42(-1.39%)
Jan 02, 2013 30.41 30.43 30.22 30.37 4,599,322 +0.23(+0.75%)
Dec 31, 2012 29.73 30.18 29.66 30.14 608,561 +0.67(+2.26%)
Dec 28, 2012 29.59 29.70 29.46 29.48 1,347,163 -0.52(-1.74%)
Dec 27, 2012 30.09 30.10 29.81 30.00 827,991 +0.29(+0.98%)
Dec 26, 2012 29.73 29.94 29.64 29.71 374,398 -0.06(-0.21%)
Dec 24, 2012 29.83 29.90 29.68 29.77 503,493 -0.13(-0.42%)
Dec 21, 2012 29.68 29.90 29.62 29.90 1,912,195 -0.18(-0.60%)
Dec 20, 2012 30.03 30.11 29.93 30.08 3,887,537 +0.15(+0.51%)
Dec 19, 2012 30.10 30.11 29.89 29.92 2,125,850 +0.13(+0.45%)
Dec 18, 2012 29.59 29.85 29.52 29.79 3,061,103 +0.31(+1.06%)
Dec 17, 2012 29.34 29.50 29.34 29.48 1,642,212 +0.05(+0.18%)
Dec 14, 2012 29.23 29.51 29.21 29.42 1,486,750 +0.24(+0.83%)
Dec 13, 2012 29.16 29.32 29.11 29.18 3,136,541 -0.04(-0.12%)
Dec 12, 2012 29.14 29.42 29.12 29.22 1,533,413 +0.19(+0.65%)
Dec 11, 2012 28.96 29.07 28.93 29.03 822,276 +0.31(+1.09%)
Dec 10, 2012 28.52 28.71 28.52 28.71 1,239,522 -0.04(-0.16%)
Dec 07, 2012 28.69 28.76 28.52 28.76 3,836,052 -0.13(-0.47%)
Dec 06, 2012 28.91 28.91 28.70 28.89 3,453,469 -0.03(-0.09%)
Dec 05, 2012 28.82 29.05 28.71 28.92 1,060,677 +0.04(+0.12%)
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.