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 (%)
Jun 30, 2009 48.73 48.74 48.58 48.72 47,387 +0.15(+0.31%)
Jun 29, 2009 48.38 48.58 48.25 48.57 41,297 +0.25(+0.51%)
Jun 26, 2009 47.90 48.33 47.86 48.33 35,276 +0.73(+1.52%)
Jun 25, 2009 47.84 48.06 47.60 47.60 51,733 +0.04(+0.09%)
Jun 24, 2009 47.68 47.86 47.35 47.56 37,022 +0.27(+0.58%)
Jun 23, 2009 47.90 47.94 47.28 47.28 28,916 -0.60(-1.25%)
Jun 22, 2009 48.36 48.60 47.61 47.89 126,372 -0.33(-0.69%)
Jun 19, 2009 48.58 48.63 47.99 48.22 59,926 -0.43(-0.88%)
Jun 18, 2009 48.67 48.84 48.58 48.65 107,938 -0.24(-0.49%)
Jun 17, 2009 48.43 48.90 48.25 48.88 159,543 +0.68(+1.41%)
Jun 16, 2009 48.62 48.66 48.21 48.21 80,319 -0.38(-0.78%)
Jun 15, 2009 48.33 48.59 48.25 48.58 43,558 -0.25(-0.51%)
Jun 12, 2009 48.56 48.87 48.41 48.83 38,873 +0.44(+0.90%)
Jun 11, 2009 48.35 48.49 48.11 48.40 126,486 +0.23(+0.48%)
Jun 10, 2009 48.91 48.94 48.15 48.17 272,564 -0.51(-1.05%)
Jun 09, 2009 49.03 49.03 48.63 48.68 37,761 +0.01(+0.02%)
Jun 08, 2009 48.99 48.99 48.67 48.67 53,104 -0.45(-0.92%)
Jun 05, 2009 49.17 49.17 48.89 49.12 38,491 -0.07(-0.14%)
Jun 04, 2009 49.16 49.21 49.10 49.19 109,717 +0.08(+0.16%)
Jun 03, 2009 49.25 49.26 48.94 49.11 68,769 -0.06(-0.13%)
Jun 02, 2009 48.59 49.19 48.59 49.17 112,067 +0.36(+0.74%)
Jun 01, 2009 49.09 49.11 48.52 48.81 127,873 +0.29(+0.60%)
May 29, 2009 48.92 48.97 48.52 48.52 77,400 -0.26(-0.54%)
May 28, 2009 48.72 48.80 48.69 48.78 62,727 -0.03(-0.05%)
May 27, 2009 48.80 48.83 48.68 48.81 114,837 +0.12(+0.26%)
May 26, 2009 48.59 48.68 48.59 48.68 47,520 +0.07(+0.15%)
May 22, 2009 48.42 48.76 48.40 48.61 741,058 -0.16(-0.33%)
May 21, 2009 48.63 48.84 48.40 48.77 220,235 +0.44(+0.90%)
May 20, 2009 48.69 48.94 48.33 48.34 82,795 -0.15(-0.31%)
May 19, 2009 48.17 48.73 48.17 48.49 44,069 +0.25(+0.52%)
May 18, 2009 48.27 48.27 48.03 48.24 51,870 +0.12(+0.25%)
May 15, 2009 48.32 48.32 48.06 48.12 65,326 -0.18(-0.36%)
May 14, 2009 48.06 48.53 48.06 48.29 71,592 -0.20(-0.41%)
May 13, 2009 48.79 48.79 48.24 48.49 101,760 -0.19(-0.39%)
May 12, 2009 49.04 49.07 48.55 48.68 78,597 -0.39(-0.79%)
May 11, 2009 48.79 49.09 48.79 49.07 42,430 -0.08(-0.15%)
May 08, 2009 49.02 49.15 48.96 49.15 33,266 +0.26(+0.52%)
May 07, 2009 49.05 49.05 48.68 48.89 29,862 +0.36(+0.74%)
May 06, 2009 48.33 48.53 48.17 48.53 49,945 +0.34(+0.71%)
May 05, 2009 47.72 48.19 47.47 48.19 136,341 +0.92(+1.94%)
May 04, 2009 47.06 47.29 47.02 47.27 37,607 +0.04(+0.09%)
May 01, 2009 47.07 47.23 46.40 47.23 73,915 -0.22(-0.46%)
Apr 30, 2009 46.41 47.59 46.41 47.45 43,598 +1.20(+2.59%)
Apr 29, 2009 46.38 47.04 46.25 46.25 27,016 -0.07(-0.15%)
Apr 28, 2009 46.61 46.61 45.78 46.32 28,460 +0.47(+1.03%)
Apr 27, 2009 46.87 47.01 45.85 45.85 36,278 -0.48(-1.05%)
Apr 24, 2009 46.52 46.55 46.19 46.33 14,035 +0.37(+0.81%)
Apr 23, 2009 46.63 46.63 45.95 45.96 91,279 -0.47(-1.00%)
Apr 22, 2009 46.69 46.69 46.18 46.42 50,188 +0.07(+0.16%)
Apr 21, 2009 46.34 46.73 46.34 46.35 152,072 +0.00(+0.00%)
Apr 20, 2009 46.70 47.05 46.35 46.35 220,423 -0.49(-1.04%)
Apr 17, 2009 46.89 46.97 46.63 46.84 17,792 +0.18(+0.38%)
Apr 16, 2009 47.11 47.17 46.66 46.66 25,315 -0.25(-0.52%)
Apr 15, 2009 46.11 46.91 46.09 46.91 76,890 +0.82(+1.77%)
Apr 14, 2009 45.30 46.79 45.30 46.09 99,029 -0.52(-1.11%)
Apr 13, 2009 46.68 46.68 45.62 46.61 50,015 +0.97(+2.12%)
Apr 09, 2009 45.64 46.48 45.63 45.64 30,764 -0.25(-0.55%)
Apr 08, 2009 45.57 45.90 45.23 45.90 15,317 +0.32(+0.70%)
Apr 07, 2009 45.96 45.96 45.58 45.58 20,739 -0.03(-0.07%)
Apr 06, 2009 45.46 45.61 45.14 45.61 42,751 +0.86(+1.92%)
Apr 03, 2009 44.31 45.14 44.31 44.75 61,200 -0.10(-0.23%)
Apr 02, 2009 44.92 44.92 44.29 44.85 111,443 +0.78(+1.77%)
Apr 01, 2009 44.22 44.49 44.07 44.07 18,424 -0.25(-0.57%)
Mar 31, 2009 44.63 44.63 43.87 44.32 9,285 +0.40(+0.91%)
Mar 30, 2009 44.27 44.57 43.92 43.92 39,408 -0.33(-0.75%)
Mar 26, 2009 43.82 44.36 43.79 44.25 23,952 -0.13(-0.30%)
Mar 25, 2009 44.73 44.73 44.38 44.38 22,998 -0.31(-0.70%)
Mar 24, 2009 44.45 44.88 44.45 44.70 37,300 +0.25(+0.56%)
Mar 23, 2009 44.41 44.60 44.15 44.45 54,566 -0.01(-0.01%)
Mar 20, 2009 45.05 45.05 44.22 44.45 34,653 -0.14(-0.31%)
Mar 19, 2009 44.36 44.59 44.25 44.59 31,627 +0.51(+1.15%)
Mar 18, 2009 43.51 44.08 43.45 44.08 11,718 +0.70(+1.62%)
Mar 17, 2009 43.06 44.25 43.06 43.38 23,600 +0.02(+0.05%)
Mar 16, 2009 42.94 43.85 42.74 43.36 20,428 +0.56(+1.32%)
Mar 13, 2009 42.86 43.30 42.64 42.79 0 +0.39(+0.93%)
Mar 12, 2009 42.41 42.44 42.14 42.40 29,152 +0.47(+1.11%)
Mar 11, 2009 40.77 42.13 40.77 41.93 17,142 +1.42(+3.50%)
Mar 10, 2009 40.67 41.04 40.44 40.52 26,300 +0.15(+0.37%)
Mar 09, 2009 40.24 40.85 40.24 40.37 62,944 -0.19(-0.46%)
Mar 06, 2009 41.42 41.42 40.17 40.55 0 -0.37(-0.90%)
Mar 05, 2009 41.68 41.69 40.92 40.92 8,287 -0.15(-0.37%)
Mar 04, 2009 42.02 42.02 40.87 41.07 24,324 -0.88(-2.10%)
Mar 02, 2009 42.09 42.17 41.77 41.95 109,678 -0.47(-1.10%)
Feb 27, 2009 42.53 42.73 42.42 42.42 0 -0.13(-0.32%)
Feb 26, 2009 42.61 43.29 42.55 42.55 25,564 -0.05(-0.11%)
Feb 25, 2009 43.07 43.34 42.60 42.60 23,135 -0.65(-1.50%)
Feb 24, 2009 42.44 43.43 41.97 43.24 30,129 +0.80(+1.89%)
Feb 23, 2009 41.87 42.44 41.87 42.44 55,585 +0.61(+1.45%)
Feb 20, 2009 42.01 42.02 41.69 41.84 50,300 -0.48(-1.14%)
Feb 19, 2009 42.40 42.50 42.21 42.32 40,683 -0.27(-0.63%)
Feb 18, 2009 42.02 43.35 41.96 42.59 46,149 +0.37(+0.88%)
Feb 17, 2009 42.66 42.86 42.21 42.21 18,096 -0.61(-1.42%)
Feb 13, 2009 42.60 42.98 42.60 42.82 33,262 -0.01(-0.01%)
Feb 12, 2009 43.43 43.44 42.83 42.83 23,637 -0.88(-2.00%)
Feb 11, 2009 44.14 44.14 43.55 43.71 20,519 -0.30(-0.67%)
Feb 10, 2009 43.50 44.07 43.42 44.00 40,916 +0.67(+1.55%)
Feb 09, 2009 42.98 43.76 42.98 43.33 15,858 +0.37(+0.86%)
Feb 06, 2009 43.32 43.32 42.17 42.96 31,695 +0.23(+0.55%)
Feb 05, 2009 43.56 43.56 42.39 42.73 31,285 -0.74(-1.70%)
Feb 04, 2009 44.19 44.24 43.28 43.47 36,966 -0.74(-1.66%)
Feb 03, 2009 44.87 45.06 42.90 44.20 39,443 +0.66(+1.52%)
Feb 02, 2009 45.06 45.06 43.50 43.54 47,761 -1.65(-3.64%)
Jan 30, 2009 45.39 45.39 45.12 45.19 0 -0.38(-0.84%)
Jan 29, 2009 45.29 45.67 44.80 45.57 26,060 +0.16(+0.34%)
Jan 28, 2009 43.79 45.84 43.79 45.41 54,620 +1.24(+2.80%)
Jan 27, 2009 44.02 44.29 43.78 44.18 18,845 +0.54(+1.23%)
Jan 26, 2009 44.01 44.01 43.24 43.64 24,547 -0.07(-0.15%)
Jan 23, 2009 43.13 43.73 43.05 43.71 259,606 +0.57(+1.32%)
Jan 22, 2009 43.11 43.14 42.86 43.14 61,144 +0.38(+0.88%)
Jan 21, 2009 43.76 43.77 42.22 42.76 45,913 -0.64(-1.47%)
Jan 20, 2009 45.36 45.36 42.81 43.40 96,195 -1.14(-2.56%)
Jan 16, 2009 45.89 46.73 44.49 44.54 43,830 -1.13(-2.48%)
Jan 15, 2009 45.47 45.88 45.44 45.67 27,715 -0.15(-0.33%)
Jan 14, 2009 46.16 46.16 45.18 45.82 60,177 +0.64(+1.41%)
Jan 13, 2009 44.30 45.81 44.30 45.19 38,557 +0.64(+1.44%)
Jan 12, 2009 46.35 46.40 44.54 44.54 24,365 -1.81(-3.91%)
Jan 09, 2009 45.78 46.36 45.65 46.36 38,117 +0.72(+1.58%)
Jan 08, 2009 45.31 45.64 45.29 45.64 20,158 +0.32(+0.70%)
Jan 07, 2009 45.82 45.82 44.31 45.32 47,927 +1.02(+2.31%)
Jan 06, 2009 49.68 49.68 44.11 44.30 99,174 -4.98(-10.11%)
Jan 05, 2009 49.40 49.40 49.05 49.28 71,928 -0.12(-0.25%)
Jan 02, 2009 48.65 49.48 48.39 49.40 0 +0.83(+1.72%)
Jan 01, 2009 48.34 48.67 48.03 48.57 0 +0.00(+0.00%)
Dec 31, 2008 48.34 48.67 48.03 48.57 31,372 +1.29(+2.73%)
Dec 30, 2008 50.34 50.65 46.87 47.28 44,429 -0.19(-0.40%)
Dec 29, 2008 47.76 47.76 46.50 47.46 66,269 -0.04(-0.09%)
Dec 26, 2008 44.82 47.65 44.82 47.51 88,918 +1.51(+3.28%)
Dec 24, 2008 45.83 46.01 45.47 46.00 40,704 +0.07(+0.16%)
Dec 23, 2008 45.73 45.93 45.59 45.93 69,188 +0.51(+1.13%)
Dec 22, 2008 45.07 45.49 44.54 45.41 58,310 +0.05(+0.10%)
Dec 19, 2008 43.58 45.89 43.58 45.37 94,573 +0.62(+1.39%)
Dec 18, 2008 43.49 45.18 43.48 44.75 92,447 +1.85(+4.32%)
Dec 17, 2008 42.64 43.50 42.49 42.90 30,343 +0.43(+1.02%)
Dec 16, 2008 41.43 42.79 41.43 42.46 35,653 +0.38(+0.90%)
Dec 15, 2008 40.94 42.53 40.92 42.09 54,189 +0.90(+2.18%)
Dec 12, 2008 41.76 41.95 40.80 41.19 81,592 -0.55(-1.33%)
Dec 11, 2008 42.00 42.01 41.74 41.74 35,531 +0.06(+0.15%)
Dec 10, 2008 42.00 42.00 41.38 41.68 30,611 -0.21(-0.51%)
Dec 09, 2008 41.67 41.92 41.35 41.89 68,085 +0.13(+0.30%)
Dec 08, 2008 42.67 42.67 41.01 41.77 41,969 -0.78(-1.84%)
Dec 05, 2008 42.77 42.77 41.45 42.55 44,598 -0.03(-0.07%)
Dec 04, 2008 42.32 42.71 41.44 42.58 30,422 -0.08(-0.18%)
Dec 03, 2008 40.90 42.67 39.81 42.66 126,714 +1.89(+4.64%)
Dec 02, 2008 40.40 42.54 40.40 40.77 26,277 +0.58(+1.44%)
Dec 01, 2008 42.47 42.47 40.14 40.19 37,779 -1.50(-3.60%)
Nov 28, 2008 42.21 42.68 40.86 41.69 11,604 -0.21(-0.49%)
Nov 26, 2008 42.27 42.29 40.47 41.90 14,541 +0.50(+1.21%)
Nov 25, 2008 41.23 42.38 40.02 41.40 51,590 +1.48(+3.71%)
Nov 24, 2008 39.30 40.73 39.02 39.91 33,730 +1.25(+3.24%)
Nov 21, 2008 38.06 40.01 37.70 38.66 68,039 +0.67(+1.77%)
Nov 20, 2008 38.67 39.54 37.73 37.99 70,580 -1.47(-3.73%)
Nov 19, 2008 39.38 39.72 39.36 39.46 35,931 -0.17(-0.43%)
Nov 18, 2008 40.33 40.33 39.15 39.63 63,046 -1.23(-3.02%)
Nov 17, 2008 40.85 42.40 39.29 40.86 108,205 -0.57(-1.39%)
Nov 14, 2008 40.40 41.73 39.74 41.44 50,685 +0.37(+0.89%)
Nov 13, 2008 40.01 41.43 40.01 41.07 27,787 -0.28(-0.67%)
Nov 12, 2008 41.10 41.35 40.80 41.35 16,773 -0.08(-0.20%)
Nov 11, 2008 41.40 41.43 41.24 41.43 14,286 -0.24(-0.57%)
Nov 10, 2008 40.81 41.67 40.76 41.67 37,943 +1.40(+3.47%)
Nov 07, 2008 41.43 42.07 39.98 40.27 88,719 -2.07(-4.88%)
Nov 06, 2008 41.95 42.34 41.47 42.34 27,379 -0.31(-0.73%)
Nov 05, 2008 42.47 42.99 42.12 42.65 51,372 +1.03(+2.47%)
Nov 04, 2008 40.39 41.78 39.88 41.62 83,106 +1.70(+4.25%)
Nov 03, 2008 39.53 44.88 38.60 39.93 138,118 +1.64(+4.29%)
Oct 31, 2008 37.79 38.76 36.79 38.28 32,262 +1.98(+5.45%)
Oct 30, 2008 35.58 36.31 35.37 36.31 24,614 +2.29(+6.73%)
Oct 29, 2008 33.91 34.38 33.32 34.02 100,408 +0.24(+0.72%)
Oct 28, 2008 35.22 35.70 32.59 33.77 82,940 -1.36(-3.86%)
Oct 27, 2008 35.51 35.51 34.35 35.13 38,273 +0.01(+0.01%)
Oct 24, 2008 34.79 35.12 33.56 35.12 31,469 -0.96(-2.66%)
Oct 23, 2008 37.15 37.15 35.64 36.08 121,817 -1.93(-5.08%)
Oct 22, 2008 39.37 39.38 37.83 38.01 8,387 -2.11(-5.25%)
Oct 21, 2008 40.49 40.56 39.87 40.12 102,267 +0.54(+1.37%)
Oct 20, 2008 40.12 40.12 39.12 39.58 25,375 -0.37(-0.93%)
Oct 17, 2008 39.50 40.01 39.37 39.95 19,167 -0.37(-0.91%)
Oct 16, 2008 41.08 41.39 40.04 40.32 33,438 -1.52(-3.64%)
Oct 15, 2008 42.94 42.94 41.79 41.84 25,340 -0.24(-0.58%)
Oct 14, 2008 42.88 42.93 41.62 42.08 49,379 -0.17(-0.39%)
Oct 13, 2008 41.73 42.25 41.42 42.25 18,839 +0.57(+1.37%)
Oct 10, 2008 41.46 42.18 40.41 41.68 75,301 -1.98(-4.53%)
Oct 09, 2008 44.36 44.36 43.66 43.66 45,883 -0.47(-1.07%)
Oct 08, 2008 44.05 45.32 43.69 44.13 120,354 -1.55(-3.40%)
Oct 07, 2008 45.94 46.00 45.45 45.68 20,756 -0.94(-2.02%)
Oct 06, 2008 46.93 47.21 46.13 46.63 43,361 -0.60(-1.26%)
Oct 03, 2008 47.19 47.56 46.92 47.22 10,930 -0.09(-0.20%)
Oct 02, 2008 47.74 47.74 47.27 47.32 16,560 -0.33(-0.69%)
Oct 01, 2008 47.75 47.75 47.37 47.65 15,089 -0.07(-0.15%)
Sep 30, 2008 47.86 48.01 47.55 47.72 22,197 -0.02(-0.03%)
Sep 29, 2008 47.83 48.55 47.50 47.74 52,293 -0.88(-1.80%)
Sep 26, 2008 48.44 48.75 48.23 48.61 0 +0.07(+0.14%)
Sep 25, 2008 49.02 49.02 48.39 48.55 48,230 -0.29(-0.60%)
Sep 24, 2008 48.28 48.84 48.23 48.84 12,224 +0.77(+1.61%)
Sep 23, 2008 47.43 48.24 47.43 48.07 27,787 +0.94(+2.00%)
Sep 22, 2008 47.47 49.36 47.07 47.12 70,976 -0.91(-1.90%)
Sep 19, 2008 47.82 49.98 45.25 48.04 0 +2.06(+4.47%)
Sep 18, 2008 49.24 49.24 45.10 45.98 92,237 -2.52(-5.19%)
Sep 17, 2008 49.43 49.43 48.50 48.50 74,529 -1.12(-2.26%)
Sep 16, 2008 49.45 49.62 49.10 49.62 109,018 -0.55(-1.10%)
Sep 15, 2008 50.64 50.64 50.13 50.17 169,400 -0.53(-1.04%)
Sep 12, 2008 50.92 50.92 50.51 50.70 52,926 -0.32(-0.62%)
Sep 11, 2008 51.19 51.19 50.88 51.02 22,237 -0.15(-0.29%)
Sep 10, 2008 51.28 51.28 51.09 51.17 6,306 -0.03(-0.06%)
Sep 09, 2008 51.41 51.41 51.13 51.20 9,714 -0.09(-0.18%)
Sep 08, 2008 51.42 51.43 51.26 51.29 10,465 +0.02(+0.04%)
Sep 05, 2008 51.40 51.40 51.20 51.27 0 -0.07(-0.14%)
Sep 04, 2008 51.47 51.51 51.33 51.34 202,404 -0.11(-0.21%)
Sep 03, 2008 51.45 51.47 51.31 51.45 9,555 -0.02(-0.04%)
Sep 02, 2008 51.48 51.48 51.26 51.47 19,663 -0.15(-0.29%)
Aug 29, 2008 51.55 51.62 51.53 51.62 9,393 +0.08(+0.16%)
Aug 28, 2008 51.41 51.54 51.35 51.54 10,783 +0.09(+0.18%)
Aug 27, 2008 51.40 51.45 51.30 51.45 7,881 +0.06(+0.11%)
Aug 26, 2008 51.23 51.41 51.23 51.39 17,696 -0.09(-0.17%)
Aug 25, 2008 51.32 51.48 51.32 51.48 13,823 -0.02(-0.03%)
Aug 22, 2008 51.43 51.50 51.38 51.50 35,435 +0.10(+0.19%)
Aug 21, 2008 51.45 51.45 51.37 51.40 3,350 -0.05(-0.09%)
Aug 20, 2008 51.47 51.47 51.44 51.44 7,233 +0.05(+0.09%)
Aug 19, 2008 51.43 51.43 51.34 51.40 9,613 -0.07(-0.13%)
Aug 18, 2008 51.47 51.55 51.46 51.46 16,255 +0.04(+0.09%)
Aug 15, 2008 51.36 51.43 51.36 51.42 0 +0.09(+0.18%)
Aug 14, 2008 51.31 51.34 51.31 51.33 21,129 +0.02(+0.03%)
Aug 13, 2008 51.12 51.34 51.12 51.31 17,709 +0.01(+0.02%)
Aug 12, 2008 51.31 51.33 51.17 51.30 13,330 +0.10(+0.19%)
Aug 11, 2008 51.18 51.21 51.11 51.21 11,208 +0.04(+0.08%)
Aug 08, 2008 51.14 51.18 51.09 51.16 18,319 -0.13(-0.26%)
Aug 07, 2008 51.25 51.31 51.25 51.30 18,783 +0.03(+0.06%)
Aug 06, 2008 51.29 51.29 51.14 51.27 12,921 +0.01(+0.02%)
Aug 05, 2008 51.25 51.26 51.07 51.26 4,647 +0.01(+0.02%)
Aug 04, 2008 51.24 51.27 51.23 51.25 3,444 +0.16(+0.30%)
Aug 01, 2008 51.12 51.27 51.09 51.09 13,564 -0.39(-0.75%)
Jul 31, 2008 51.49 51.49 51.48 51.48 9,594 +0.10(+0.20%)
Jul 30, 2008 51.36 51.39 51.24 51.38 44,402 +0.11(+0.22%)
Jul 29, 2008 51.27 51.27 51.16 51.27 16,756 +0.13(+0.25%)
Jul 28, 2008 51.12 51.14 50.96 51.14 3,326 -0.04(-0.07%)
Jul 25, 2008 50.93 51.17 50.93 51.17 6,006 +0.21(+0.41%)
Jul 24, 2008 51.25 51.25 50.97 50.97 19,424 -0.16(-0.30%)
Jul 23, 2008 51.18 51.18 50.93 51.12 8,065 +0.06(+0.11%)
Jul 22, 2008 51.36 51.36 50.89 51.07 44,730 -0.26(-0.51%)
Jul 21, 2008 51.30 51.33 51.22 51.33 12,998 +0.11(+0.21%)
Jul 18, 2008 51.20 51.23 51.04 51.22 7,903 +0.01(+0.03%)
Jul 17, 2008 51.18 51.25 51.01 51.21 14,160 +0.16(+0.32%)
Jul 16, 2008 50.92 51.04 50.83 51.04 23,446 -0.05(-0.09%)
Jul 15, 2008 51.14 51.14 50.97 51.09 22,291 -0.02(-0.03%)
Jul 14, 2008 51.16 51.16 51.00 51.11 7,086 +0.05(+0.09%)
Jul 11, 2008 50.90 51.07 50.82 51.06 47,217 +0.17(+0.33%)
Jul 10, 2008 50.93 50.93 50.79 50.89 11,521 -0.08(-0.15%)
Jul 09, 2008 51.23 51.23 50.83 50.97 27,472 -0.07(-0.14%)
Jul 08, 2008 51.08 51.12 50.99 51.04 29,225 +0.04(+0.07%)
Jul 07, 2008 50.80 51.01 50.80 51.01 23,305 +0.11(+0.21%)
Jul 04, 2008 50.67 50.90 50.67 50.90 20,216 +0.00(+0.00%)
Jul 03, 2008 50.67 50.90 50.67 50.90 20,216 -0.04(-0.08%)
Jul 02, 2008 50.87 50.97 50.86 50.94 17,420 +0.13(+0.26%)
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.