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 31, 2013 69.02 69.12 68.94 69.01 486,846 +0.24(+0.35%)
Oct 30, 2013 69.06 69.13 68.65 68.76 1,141,895 -0.20(-0.30%)
Oct 29, 2013 69.01 69.04 68.91 68.97 536,147 -0.27(-0.38%)
Oct 28, 2013 69.21 69.25 69.14 69.24 1,365,559 +0.04(+0.06%)
Oct 25, 2013 69.12 69.25 69.09 69.19 555,320 -0.01(-0.01%)
Oct 24, 2013 69.39 69.40 69.17 69.20 969,766 -0.06(-0.09%)
Oct 23, 2013 69.27 69.36 69.19 69.26 832,490 +0.20(+0.29%)
Oct 22, 2013 69.14 69.22 69.04 69.06 3,549,947 +0.14(+0.20%)
Oct 21, 2013 69.29 69.29 68.89 68.93 510,363 -0.14(-0.21%)
Oct 18, 2013 69.24 69.27 69.06 69.07 1,195,353 +0.04(+0.06%)
Oct 17, 2013 68.57 69.02 68.57 69.02 1,278,993 +0.58(+0.84%)
Oct 16, 2013 68.18 68.48 68.15 68.45 659,253 +0.33(+0.49%)
Oct 15, 2013 68.08 68.23 67.90 68.11 701,847 -0.02(-0.04%)
Oct 14, 2013 68.06 68.17 67.94 68.14 293,722 +0.08(+0.12%)
Oct 11, 2013 68.14 68.23 68.03 68.06 763,810 +0.17(+0.25%)
Oct 10, 2013 67.93 67.98 67.82 67.89 284,721 +0.11(+0.16%)
Oct 09, 2013 67.95 67.97 67.78 67.78 252,049 -0.05(-0.07%)
Oct 08, 2013 67.81 67.85 67.57 67.83 392,546 +0.17(+0.26%)
Oct 07, 2013 67.55 67.71 67.44 67.66 1,564,173 +0.28(+0.41%)
Oct 04, 2013 67.25 67.40 67.23 67.38 570,696 +0.17(+0.26%)
Oct 03, 2013 67.27 67.35 67.13 67.20 705,614 -0.04(-0.06%)
Oct 02, 2013 67.46 67.49 67.24 67.24 351,468 -0.16(-0.23%)
Oct 01, 2013 67.29 67.40 67.09 67.40 985,216 +0.04(+0.06%)
Sep 27, 2013 67.44 67.52 67.28 67.36 807,744 -0.44(-0.65%)
Sep 26, 2013 67.66 67.80 67.50 67.79 1,445,159 +0.11(+0.16%)
Sep 25, 2013 67.87 67.92 67.52 67.68 2,013,791 -0.07(-0.11%)
Sep 24, 2013 67.68 67.86 67.54 67.76 1,590,471 +0.01(+0.02%)
Sep 23, 2013 67.87 67.95 67.70 67.75 2,326,133 -0.11(-0.16%)
Sep 20, 2013 68.09 68.12 67.78 67.86 2,202,648 -0.11(-0.16%)
Sep 19, 2013 68.39 68.42 67.90 67.97 2,831,402 -0.33(-0.48%)
Sep 18, 2013 66.75 68.61 66.74 68.29 3,510,324 +1.58(+2.37%)
Sep 17, 2013 66.47 66.74 66.33 66.71 523,797 +0.36(+0.54%)
Sep 16, 2013 66.55 66.74 66.22 66.36 1,805,413 +0.69(+1.04%)
Sep 13, 2013 65.70 65.87 65.66 65.67 685,712 -0.10(-0.16%)
Sep 12, 2013 65.66 65.86 65.66 65.78 1,064,622 +0.35(+0.53%)
Sep 11, 2013 65.18 65.54 65.18 65.43 849,670 +0.39(+0.61%)
Sep 10, 2013 65.42 65.43 64.97 65.04 1,725,769 -0.31(-0.47%)
Sep 09, 2013 65.49 65.68 65.32 65.34 2,022,339 -0.07(-0.10%)
Sep 06, 2013 65.01 65.42 64.97 65.41 1,919,843 +0.56(+0.87%)
Sep 05, 2013 64.77 64.90 64.57 64.85 855,097 +0.09(+0.13%)
Sep 04, 2013 64.81 65.05 64.76 64.76 1,274,956 +0.01(+0.01%)
Sep 03, 2013 65.06 65.41 64.73 64.76 851,920 -0.49(-0.75%)
Aug 30, 2013 65.13 65.24 65.00 65.24 428,339 +0.08(+0.12%)
Aug 29, 2013 65.15 65.26 65.12 65.16 448,351 +0.05(+0.08%)
Aug 28, 2013 65.31 65.39 65.08 65.12 479,533 -0.41(-0.62%)
Aug 27, 2013 65.61 65.61 65.33 65.52 789,011 -0.27(-0.41%)
Aug 26, 2013 65.75 65.95 65.73 65.79 1,129,753 +0.12(+0.18%)
Aug 23, 2013 65.42 65.69 65.42 65.67 685,582 +0.36(+0.56%)
Aug 22, 2013 64.97 65.40 64.95 65.31 492,159 +0.09(+0.14%)
Aug 21, 2013 65.34 65.42 65.18 65.22 699,372 -0.21(-0.32%)
Aug 20, 2013 65.47 65.57 65.38 65.43 1,425,425 -0.22(-0.33%)
Aug 19, 2013 65.77 65.77 65.58 65.64 718,933 -0.58(-0.87%)
Aug 16, 2013 66.44 66.58 66.17 66.22 764,715 -0.39(-0.58%)
Aug 15, 2013 66.49 66.68 66.36 66.61 648,165 -0.17(-0.25%)
Aug 14, 2013 66.94 66.97 66.75 66.77 1,094,754 -0.11(-0.17%)
Aug 13, 2013 67.14 67.27 66.87 66.89 447,093 -0.55(-0.82%)
Aug 12, 2013 67.43 67.51 67.36 67.44 392,660 -0.03(-0.05%)
Aug 09, 2013 67.22 67.48 67.05 67.47 768,421 +0.44(+0.66%)
Aug 08, 2013 66.94 67.09 66.89 67.03 709,523 +0.10(+0.16%)
Aug 07, 2013 67.01 67.07 66.87 66.92 294,900 -0.16(-0.24%)
Aug 06, 2013 67.01 67.20 66.97 67.08 553,607 +0.02(+0.03%)
Aug 05, 2013 67.25 67.46 67.00 67.06 756,159 -0.49(-0.72%)
Aug 02, 2013 66.74 67.55 66.71 67.55 768,107 +0.84(+1.25%)
Aug 01, 2013 67.03 67.26 66.67 66.71 440,858 -0.16(-0.23%)
Jul 31, 2013 66.91 67.02 66.59 66.87 1,513,772 -0.51(-0.75%)
Jul 30, 2013 67.51 67.67 67.34 67.38 478,515 -0.10(-0.15%)
Jul 29, 2013 67.90 67.92 67.48 67.48 346,436 -0.25(-0.37%)
Jul 26, 2013 67.82 67.98 67.72 67.73 933,746 -0.24(-0.35%)
Jul 25, 2013 67.60 68.11 67.54 67.97 2,364,673 +0.06(+0.09%)
Jul 24, 2013 68.15 68.23 67.83 67.90 1,940,862 -0.64(-0.94%)
Jul 23, 2013 68.39 68.55 68.39 68.55 1,155,864 +0.29(+0.42%)
Jul 22, 2013 68.55 68.63 68.23 68.26 4,276,191 -0.10(-0.15%)
Jul 19, 2013 68.36 68.45 68.24 68.36 466,707 +0.09(+0.13%)
Jul 18, 2013 68.23 68.53 68.08 68.27 574,619 +0.41(+0.61%)
Jul 17, 2013 67.78 67.94 67.64 67.86 656,012 +0.49(+0.72%)
Jul 16, 2013 67.23 67.40 67.20 67.37 779,082 +0.48(+0.72%)
Jul 15, 2013 66.63 67.01 66.59 66.89 1,257,287 +0.73(+1.10%)
Jul 12, 2013 66.88 67.03 66.05 66.16 1,817,201 -0.55(-0.82%)
Jul 11, 2013 66.76 67.01 66.45 66.71 1,361,850 +1.15(+1.76%)
Jul 10, 2013 66.15 66.29 65.55 65.55 2,018,132 -0.70(-1.05%)
Jul 09, 2013 66.35 66.48 66.15 66.25 788,371 +0.05(+0.07%)
Jul 08, 2013 65.79 66.30 65.71 66.20 1,160,481 +0.64(+0.98%)
Jul 05, 2013 65.90 66.42 65.21 65.56 1,228,222 -1.33(-1.99%)
Jul 03, 2013 66.93 67.04 66.75 66.89 723,859 -0.67(-0.99%)
Jul 02, 2013 67.60 68.00 66.98 67.56 1,990,270 +0.32(+0.47%)
Jul 01, 2013 66.78 67.40 66.78 67.24 854,871 +0.48(+0.71%)
Jun 28, 2013 66.38 67.00 66.01 66.77 2,224,881 +1.48(+2.27%)
Jun 26, 2013 65.38 65.74 65.13 65.28 2,552,727 +0.66(+1.02%)
Jun 25, 2013 64.46 64.86 64.15 64.63 1,703,034 +1.42(+2.25%)
Jun 24, 2013 63.09 63.99 62.50 63.21 4,634,772 -1.11(-1.72%)
Jun 21, 2013 65.66 66.12 63.86 64.32 6,139,038 -1.06(-1.62%)
Jun 20, 2013 65.90 65.91 64.49 65.38 5,547,710 -1.96(-2.91%)
Jun 19, 2013 68.58 68.58 67.11 67.34 4,311,984 -0.80(-1.17%)
Jun 18, 2013 68.67 68.75 68.11 68.14 3,819,382 -0.84(-1.21%)
Jun 17, 2013 69.60 69.83 68.94 68.97 1,740,677 -0.43(-0.62%)
Jun 14, 2013 69.59 69.93 69.07 69.41 2,962,032 +0.39(+0.57%)
Jun 13, 2013 67.86 69.20 67.81 69.02 2,511,567 +1.24(+1.83%)
Jun 12, 2013 67.64 68.08 67.63 67.77 2,229,238 +0.81(+1.21%)
Jun 11, 2013 67.37 67.82 66.75 66.96 4,541,629 -1.46(-2.14%)
Jun 10, 2013 68.95 68.95 68.20 68.42 2,242,016 -0.69(-1.00%)
Jun 07, 2013 69.28 69.48 68.89 69.11 2,177,341 -0.38(-0.54%)
Jun 06, 2013 69.19 69.51 68.71 69.49 2,854,732 +0.10(+0.15%)
Jun 05, 2013 69.70 69.83 69.31 69.39 1,787,991 -0.46(-0.66%)
Jun 04, 2013 69.88 70.03 69.80 69.85 1,206,769 -0.04(-0.05%)
Jun 03, 2013 69.63 69.91 69.11 69.89 3,127,224 +0.02(+0.03%)
May 31, 2013 70.26 70.32 69.64 69.87 1,906,224 -0.44(-0.62%)
May 30, 2013 70.28 70.42 70.17 70.31 1,694,163 -0.08(-0.11%)
May 29, 2013 70.53 70.60 70.28 70.39 1,999,672 -0.67(-0.95%)
May 28, 2013 71.60 71.60 71.06 71.06 1,668,327 -0.49(-0.69%)
May 24, 2013 71.74 71.80 71.55 71.55 1,223,510 -0.33(-0.46%)
May 23, 2013 71.98 72.08 71.77 71.89 883,465 -0.44(-0.61%)
May 22, 2013 72.52 72.68 72.31 72.33 614,677 -0.03(-0.04%)
May 21, 2013 72.49 72.50 72.32 72.36 720,353 -0.08(-0.11%)
May 20, 2013 72.61 72.74 72.44 72.44 1,120,240 -0.19(-0.27%)
May 17, 2013 72.90 72.90 72.62 72.63 1,354,685 -0.09(-0.12%)
May 16, 2013 72.52 72.80 72.47 72.72 1,311,058 +0.26(+0.35%)
May 15, 2013 72.64 72.66 72.43 72.46 663,318 -0.25(-0.34%)
May 13, 2013 73.03 73.10 72.69 72.71 1,861,224 -0.48(-0.66%)
May 10, 2013 73.51 73.53 73.18 73.19 1,191,129 -0.55(-0.74%)
May 09, 2013 73.59 73.75 73.59 73.74 545,665 +0.22(+0.30%)
May 08, 2013 73.46 73.54 73.44 73.52 642,344 +0.05(+0.07%)
May 07, 2013 73.63 73.67 73.46 73.47 1,433,401 -0.19(-0.26%)
May 06, 2013 73.67 73.74 73.59 73.66 894,824 -0.07(-0.09%)
May 03, 2013 73.99 73.99 73.68 73.73 1,284,719 -0.18(-0.25%)
May 02, 2013 73.80 73.91 73.75 73.91 429,918 +0.30(+0.41%)
May 01, 2013 73.55 73.65 73.47 73.60 563,849 +0.12(+0.16%)
Apr 30, 2013 73.30 73.49 73.28 73.49 1,004,314 +0.28(+0.39%)
Apr 29, 2013 73.06 73.22 73.06 73.20 1,350,617 +0.25(+0.35%)
Apr 26, 2013 72.99 72.99 72.93 72.95 1,673,896 -0.04(-0.06%)
Apr 25, 2013 73.07 73.11 72.98 72.99 868,618 -0.07(-0.10%)
Apr 24, 2013 73.11 73.13 73.03 73.06 1,150,106 +0.07(+0.09%)
Apr 23, 2013 73.00 73.09 72.93 73.00 1,157,353 +0.14(+0.19%)
Apr 22, 2013 72.77 72.86 72.76 72.86 780,860 +0.11(+0.15%)
Apr 19, 2013 72.62 72.76 72.55 72.75 583,883 +0.19(+0.26%)
Apr 18, 2013 72.71 72.78 72.54 72.56 1,275,238 -0.14(-0.19%)
Apr 17, 2013 72.71 72.76 72.55 72.70 2,078,559 -0.18(-0.25%)
Apr 16, 2013 73.00 73.05 72.85 72.88 2,272,922 -0.10(-0.13%)
Apr 15, 2013 73.21 73.23 72.95 72.98 763,233 -0.31(-0.43%)
Apr 12, 2013 73.13 73.29 73.06 73.29 1,331,945 +0.25(+0.34%)
Apr 11, 2013 72.97 73.07 72.92 73.05 1,079,826 +0.16(+0.22%)
Apr 10, 2013 72.90 72.98 72.78 72.88 1,069,360 +0.04(+0.05%)
Apr 09, 2013 72.85 72.93 72.83 72.85 1,069,551 -0.08(-0.12%)
Apr 08, 2013 72.91 72.99 72.82 72.93 957,353 +0.30(+0.42%)
Apr 05, 2013 72.24 72.70 72.16 72.63 1,750,995 +0.93(+1.29%)
Apr 04, 2013 71.58 71.91 71.52 71.70 1,424,130 +0.30(+0.42%)
Apr 03, 2013 71.18 71.45 71.17 71.41 1,679,533 +0.31(+0.44%)
Apr 02, 2013 71.10 71.15 70.99 71.09 1,264,881 +0.09(+0.13%)
Apr 01, 2013 70.90 71.06 70.86 71.00 1,562,205 +0.04(+0.06%)
Mar 28, 2013 70.88 70.99 70.85 70.96 1,029,259 +0.03(+0.04%)
Mar 27, 2013 70.91 70.96 70.88 70.93 971,085 -0.05(-0.07%)
Mar 26, 2013 70.93 71.01 70.90 70.98 700,705 +0.08(+0.11%)
Mar 25, 2013 70.96 71.03 70.88 70.90 731,370 -0.01(-0.02%)
Mar 22, 2013 71.11 71.11 70.85 70.91 1,192,800 -0.05(-0.07%)
Mar 21, 2013 71.06 71.06 70.95 70.96 1,016,532 -0.08(-0.12%)
Mar 20, 2013 71.02 71.06 70.96 71.04 504,340 +0.06(+0.08%)
Mar 19, 2013 71.16 71.18 70.95 70.98 903,321 -0.05(-0.08%)
Mar 18, 2013 71.14 71.20 71.04 71.04 826,411 -0.17(-0.24%)
Mar 15, 2013 71.19 71.32 71.15 71.20 1,583,160 +0.06(+0.08%)
Mar 14, 2013 71.20 71.23 71.13 71.14 1,124,810 -0.10(-0.14%)
Mar 13, 2013 71.36 71.40 71.20 71.25 996,789 -0.16(-0.22%)
Mar 12, 2013 71.28 71.40 71.24 71.40 1,171,445 +0.15(+0.21%)
Mar 11, 2013 71.30 71.36 71.19 71.25 1,380,422 -0.11(-0.15%)
Mar 08, 2013 71.48 71.52 71.30 71.36 3,062,622 -0.26(-0.36%)
Mar 07, 2013 71.78 71.87 71.56 71.62 1,339,533 -0.25(-0.35%)
Mar 06, 2013 71.89 71.94 71.83 71.87 1,146,205 -0.04(-0.05%)
Mar 05, 2013 71.71 71.92 71.69 71.91 2,147,053 +0.32(+0.45%)
Mar 04, 2013 71.49 71.69 71.49 71.59 1,661,590 +0.26(+0.36%)
Mar 01, 2013 71.56 71.64 71.33 71.33 6,184,834 -0.30(-0.41%)
Feb 28, 2013 71.69 71.71 71.53 71.63 869,609 -0.07(-0.09%)
Feb 27, 2013 71.65 71.72 71.57 71.69 1,951,250 +0.04(+0.06%)
Feb 26, 2013 71.41 71.65 71.34 71.65 1,822,532 +0.45(+0.63%)
Feb 22, 2013 71.38 71.38 71.18 71.20 2,421,749 -0.08(-0.12%)
Feb 21, 2013 71.38 71.47 71.29 71.29 3,360,175 -0.11(-0.16%)
Feb 20, 2013 71.63 71.74 71.40 71.40 1,158,561 -0.31(-0.43%)
Feb 19, 2013 71.68 71.82 71.60 71.71 992,672 +0.08(+0.12%)
Feb 15, 2013 71.80 71.80 71.61 71.62 677,347 -0.10(-0.14%)
Feb 14, 2013 71.64 71.74 71.56 71.72 1,033,911 +0.01(+0.01%)
Feb 13, 2013 71.87 71.96 71.69 71.72 1,258,279 -0.35(-0.48%)
Feb 12, 2013 72.15 72.16 71.98 72.07 1,083,539 -0.07(-0.10%)
Feb 11, 2013 72.10 72.16 72.04 72.14 1,130,824 +0.10(+0.14%)
Feb 08, 2013 71.90 72.08 71.84 72.04 1,389,429 +0.35(+0.49%)
Feb 07, 2013 71.56 71.83 71.53 71.69 1,150,454 +0.21(+0.29%)
Feb 06, 2013 71.59 71.66 71.45 71.48 1,026,855 +0.15(+0.21%)
Feb 04, 2013 71.29 71.50 71.25 71.33 2,086,189 -0.23(-0.33%)
Feb 01, 2013 71.38 71.72 71.36 71.56 5,151,651 +0.12(+0.17%)
Jan 31, 2013 71.72 71.78 71.36 71.44 4,684,952 -0.34(-0.48%)
Jan 30, 2013 72.26 72.26 71.77 71.78 3,749,865 -0.62(-0.86%)
Jan 29, 2013 72.58 72.58 72.38 72.40 1,572,270 -0.16(-0.22%)
Jan 28, 2013 72.80 72.80 72.52 72.56 2,742,716 -0.23(-0.32%)
Jan 25, 2013 73.09 73.14 72.79 72.80 1,842,803 -0.31(-0.43%)
Jan 24, 2013 73.12 73.15 73.04 73.11 853,374 +0.02(+0.02%)
Jan 23, 2013 73.07 73.16 73.04 73.09 1,026,650 +0.05(+0.07%)
Jan 22, 2013 73.01 73.15 73.01 73.04 1,700,600 -0.14(-0.19%)
Jan 18, 2013 72.94 73.21 72.94 73.18 2,035,462 +0.24(+0.33%)
Jan 17, 2013 73.10 73.18 72.86 72.94 4,440,411 -0.11(-0.16%)
Jan 16, 2013 73.12 73.22 73.06 73.06 2,555,609 -0.07(-0.09%)
Jan 15, 2013 72.96 73.12 72.88 73.12 1,914,888 +0.29(+0.39%)
Jan 14, 2013 72.86 72.97 72.82 72.83 1,782,808 +0.11(+0.15%)
Jan 11, 2013 72.83 72.88 72.72 72.73 1,953,934 -0.37(-0.50%)
Jan 10, 2013 73.17 73.17 72.98 73.09 1,307,573 -0.02(-0.02%)
Jan 09, 2013 73.24 73.27 73.07 73.11 2,396,038 -0.06(-0.09%)
Jan 08, 2013 73.36 73.39 73.13 73.17 2,380,688 -0.33(-0.45%)
Jan 07, 2013 73.57 73.63 73.46 73.51 2,104,497 +0.04(+0.06%)
Jan 04, 2013 73.60 73.60 73.42 73.46 2,138,605 -0.23(-0.31%)
Jan 03, 2013 73.86 73.87 73.68 73.69 2,538,730 -0.07(-0.09%)
Jan 02, 2013 73.67 73.77 73.60 73.76 2,162,976 +0.22(+0.30%)
Dec 31, 2012 73.45 73.55 73.43 73.54 555,449 +0.02(+0.03%)
Dec 28, 2012 73.46 73.52 73.41 73.51 851,806 +0.07(+0.09%)
Dec 27, 2012 73.42 73.45 73.21 73.45 1,574,470 +0.04(+0.06%)
Dec 26, 2012 73.39 73.42 73.30 73.40 415,302 +0.03(+0.04%)
Dec 24, 2012 69.79 73.47 73.15 73.37 372,318 +0.03(+0.04%)
Dec 21, 2012 73.18 73.39 73.18 73.34 1,367,618 +0.09(+0.12%)
Dec 20, 2012 73.15 73.26 73.08 73.25 2,189,828 +0.17(+0.23%)
Dec 19, 2012 73.01 73.15 73.00 73.09 918,591 +0.16(+0.21%)
Dec 18, 2012 72.88 73.06 72.85 72.93 1,764,337 -0.05(-0.07%)
Dec 17, 2012 73.01 73.02 72.90 72.98 1,557,383 -0.08(-0.11%)
Dec 14, 2012 73.15 73.15 72.98 73.07 1,755,288 -0.05(-0.07%)
Dec 13, 2012 73.18 73.19 73.07 73.12 1,217,135 -0.03(-0.04%)
Dec 12, 2012 73.20 73.24 73.09 73.15 1,279,170 -0.06(-0.08%)
Dec 11, 2012 73.12 73.21 73.12 73.21 1,372,601 -0.04(-0.05%)
Dec 10, 2012 73.31 73.31 73.14 73.25 1,443,830 +0.12(+0.16%)
Dec 07, 2012 73.17 73.19 73.08 73.13 882,202 -0.14(-0.20%)
Dec 06, 2012 73.15 73.28 73.11 73.27 2,373,966 +0.11(+0.16%)
Dec 05, 2012 73.18 74.28 73.09 73.16 1,627,292 +0.07(+0.10%)
Dec 04, 2012 73.01 73.13 72.97 73.09 1,824,588 +0.07(+0.10%)
Nov 30, 2012 73.04 73.05 72.96 73.01 2,822,917 +0.01(+0.02%)
Nov 29, 2012 72.85 73.00 72.81 73.00 2,470,623 +0.37(+0.51%)
Nov 28, 2012 72.65 72.69 72.54 72.63 2,199,999 +0.13(+0.18%)
Nov 27, 2012 72.55 72.68 72.48 72.50 3,869,953 +0.10(+0.13%)
Nov 26, 2012 72.32 72.43 72.26 72.41 2,046,403 +0.14(+0.19%)
Nov 23, 2012 72.21 72.36 72.10 72.27 2,059,533 +0.04(+0.06%)
Nov 21, 2012 72.31 72.31 72.19 72.23 1,479,246 -0.09(-0.12%)
Nov 20, 2012 72.20 72.33 72.17 72.32 1,486,617 +0.23(+0.31%)
Nov 19, 2012 71.98 72.18 71.92 72.09 1,051,669 +0.24(+0.33%)
Nov 16, 2012 72.00 72.03 71.82 71.85 1,537,491 -0.19(-0.26%)
Nov 15, 2012 72.13 72.25 72.00 72.04 893,816 -0.22(-0.30%)
Nov 14, 2012 72.33 72.35 72.22 72.26 925,964 -0.02(-0.02%)
Nov 13, 2012 72.27 72.33 72.24 72.28 687,931 -0.07(-0.10%)
Nov 12, 2012 72.16 72.60 72.09 72.35 767,149 -0.01(-0.01%)
Nov 09, 2012 72.02 72.39 71.88 72.36 808,152 -0.02(-0.03%)
Nov 08, 2012 72.45 72.50 72.36 72.38 688,261 +0.11(+0.16%)
Nov 07, 2012 72.51 72.56 72.26 72.27 2,312,126 -0.02(-0.02%)
Nov 06, 2012 72.32 72.45 72.28 72.29 1,937,847 +0.12(+0.16%)
Nov 05, 2012 72.12 72.26 72.08 72.17 1,946,060 +0.25(+0.35%)
Nov 02, 2012 72.41 72.44 71.90 71.92 1,523,651 -0.24(-0.34%)
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.