Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Ishares MSCI ETF
(NY:
EWZ
)
31.75
+0.05 (+0.16%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
41.46
41.59
40.90
41.00
37,545,472
-0.53(-1.29%)
Apr 29, 2010
40.85
41.55
40.74
41.54
44,786,544
+1.24(+3.08%)
Apr 28, 2010
40.36
40.48
39.33
40.30
51,581,536
+0.54(+1.37%)
Apr 27, 2010
41.13
41.20
39.66
39.75
10,074
-1.96(-4.69%)
Apr 26, 2010
42.08
42.18
41.59
41.71
24,170,054
-0.07(-0.18%)
Apr 23, 2010
41.45
41.87
41.12
41.78
27,343,802
+0.08(+0.19%)
Apr 22, 2010
41.12
41.75
40.62
41.70
43,056,288
+0.28(+0.68%)
Apr 21, 2010
41.74
43.27
40.72
41.42
6,300
-0.40(-0.95%)
Apr 20, 2010
42.01
42.18
41.69
41.82
3,045
+0.33(+0.81%)
Apr 19, 2010
41.29
41.84
40.91
41.48
39,427,380
-0.15(-0.35%)
Apr 16, 2010
42.32
42.49
41.27
41.63
46,740,480
-0.91(-2.13%)
Apr 15, 2010
42.85
43.18
42.41
42.54
26,600,414
-0.44(-1.02%)
Apr 14, 2010
42.95
43.09
42.64
42.97
21,802,788
+0.47(+1.11%)
Apr 13, 2010
42.41
42.71
41.88
42.50
28,430,766
-0.05(-0.12%)
Apr 12, 2010
42.86
42.98
42.33
42.55
20,575,230
-0.26(-0.61%)
Apr 09, 2010
42.83
42.97
42.50
42.81
23,445,262
+0.17(+0.40%)
Apr 08, 2010
41.84
42.83
41.72
42.64
24,774,586
+0.42(+1.00%)
Apr 07, 2010
42.77
42.85
41.94
42.22
32,680,076
-0.66(-1.55%)
Apr 06, 2010
42.53
43.10
42.51
42.89
22,550,824
+0.02(+0.05%)
Apr 05, 2010
42.98
43.05
42.59
42.87
20,053,122
+0.33(+0.79%)
Apr 01, 2010
42.40
42.53
42.53
42.53
30,761,218
+0.74(+1.78%)
Mar 31, 2010
41.27
41.87
41.23
41.79
21,463,676
+0.49(+1.20%)
Mar 30, 2010
41.38
41.54
40.96
41.29
21,956,466
+0.28(+0.69%)
Mar 29, 2010
40.33
41.11
40.32
41.01
26,722,672
+1.04(+2.60%)
Mar 26, 2010
40.06
40.26
39.44
39.97
30,235,568
+0.09(+0.23%)
Mar 25, 2010
40.95
41.06
39.82
39.88
36,333,756
-0.73(-1.79%)
Mar 24, 2010
40.74
41.33
40.41
40.61
30,877,350
-0.66(-1.60%)
Mar 23, 2010
41.27
41.40
40.86
41.27
28,578,282
+0.56(+1.37%)
Mar 22, 2010
39.87
40.84
39.67
40.71
30,780,214
+0.25(+0.62%)
Mar 19, 2010
41.34
41.38
40.39
40.46
37,548,072
-0.65(-1.57%)
Mar 18, 2010
41.41
41.75
40.86
41.11
31,782,392
-0.64(-1.54%)
Mar 17, 2010
42.25
42.39
41.58
41.75
27,899,228
-0.23(-0.54%)
Mar 16, 2010
41.54
42.02
41.35
41.97
30,558,502
+0.44(+1.05%)
Mar 15, 2010
41.20
41.62
41.15
41.54
25,876,398
-0.02(-0.04%)
Mar 12, 2010
42.14
42.16
41.50
41.55
23,950,850
-0.35(-0.84%)
Mar 11, 2010
41.70
41.96
41.27
41.91
21,854,570
+0.11(+0.27%)
Mar 10, 2010
41.63
42.17
41.42
41.79
29,945,598
+0.33(+0.81%)
Mar 09, 2010
40.34
41.80
40.29
41.46
36,419,180
+0.79(+1.94%)
Mar 08, 2010
40.98
41.18
40.43
40.67
23,102,238
-0.30(-0.73%)
Mar 05, 2010
40.04
41.00
40.46
40.97
33,775,256
+0.93(+2.32%)
Mar 04, 2010
40.29
40.39
39.46
40.04
31,230,504
-0.01(-0.03%)
Mar 03, 2010
40.44
41.06
39.81
40.05
41,336,272
-0.01(-0.01%)
Mar 02, 2010
40.05
40.56
39.86
40.06
32,065,392
+0.52(+1.31%)
Mar 01, 2010
39.19
39.59
39.06
39.54
28,174,828
+0.74(+1.92%)
Feb 26, 2010
38.56
38.96
38.08
38.80
28,669,068
+0.49(+1.29%)
Feb 25, 2010
37.18
38.57
36.97
38.30
38,172,096
+0.12(+0.31%)
Feb 24, 2010
38.39
38.67
37.91
38.19
30,349,466
-0.02(-0.06%)
Feb 23, 2010
38.87
39.07
37.89
38.21
36,795,216
-1.04(-2.65%)
Feb 22, 2010
39.86
39.86
39.11
39.25
30,677,864
-0.33(-0.85%)
Feb 19, 2010
39.19
39.90
39.14
39.58
33,576,532
+0.36(+0.92%)
Feb 18, 2010
38.72
39.75
38.72
39.22
36,602,200
+0.33(+0.85%)
Feb 17, 2010
39.19
39.30
38.56
38.89
38,402,740
+0.11(+0.28%)
Feb 16, 2010
38.49
39.02
38.24
38.78
29,789,554
+0.97(+2.57%)
Feb 12, 2010
37.09
37.81
37.81
37.81
34,452,768
-0.17(-0.45%)
Feb 11, 2010
37.15
38.21
36.73
37.98
42,582,820
+0.91(+2.45%)
Feb 10, 2010
37.32
37.51
36.60
37.07
38,997,336
-0.14(-0.38%)
Feb 09, 2010
36.91
37.80
36.67
37.21
58,638,964
+1.55(+4.35%)
Feb 08, 2010
35.99
36.67
35.55
35.66
39,787,472
-0.48(-1.33%)
Feb 05, 2010
36.00
36.25
34.53
36.14
68,081,632
-0.02(-0.05%)
Feb 04, 2010
37.63
37.69
36.04
36.16
56,906,176
-2.29(-5.96%)
Feb 03, 2010
38.75
38.96
38.34
38.45
26,999,998
-0.54(-1.38%)
Feb 02, 2010
38.77
39.16
38.30
38.99
34,368,492
+1.19(+3.15%)
Feb 01, 2010
37.22
38.43
37.14
37.80
34,242,300
+1.09(+2.97%)
Jan 29, 2010
38.03
38.30
36.50
36.71
47,092,448
-0.95(-2.52%)
Jan 28, 2010
38.07
38.14
36.90
37.66
39,572,972
-0.10(-0.27%)
Jan 27, 2010
37.57
37.91
36.99
37.76
46,103,144
-0.16(-0.43%)
Jan 26, 2010
37.96
38.67
37.56
37.92
37,101,788
-0.61(-1.58%)
Jan 25, 2010
39.17
39.30
38.20
38.53
30,231,544
-0.04(-0.10%)
Jan 22, 2010
38.84
39.39
38.29
38.57
47,489,480
-0.66(-1.68%)
Jan 21, 2010
40.82
41.04
39.11
39.23
55,691,144
-1.58(-3.87%)
Jan 20, 2010
41.58
41.60
40.41
40.81
38,317,000
-1.54(-3.63%)
Jan 19, 2010
41.86
42.49
41.83
42.34
21,503,032
+0.61(+1.47%)
Jan 15, 2010
42.37
41.73
41.73
41.73
38,344,508
-0.59(-1.40%)
Jan 14, 2010
42.82
43.02
42.16
42.32
34,247,156
-0.74(-1.72%)
Jan 13, 2010
43.64
43.73
42.56
43.06
33,134,708
-0.12(-0.29%)
Jan 12, 2010
43.10
43.75
42.84
43.19
27,135,510
-0.66(-1.51%)
Jan 11, 2010
44.26
44.34
43.42
43.85
17,654,950
-0.11(-0.25%)
Jan 08, 2010
43.92
44.24
43.69
43.96
17,221,916
+0.31(+0.70%)
Jan 07, 2010
43.86
43.94
43.41
43.65
17,186,394
-0.49(-1.11%)
Jan 06, 2010
43.79
44.43
43.66
44.14
21,128,530
+0.29(+0.66%)
Jan 05, 2010
43.92
44.21
43.49
43.85
22,212,978
+0.05(+0.12%)
Jan 04, 2010
43.26
43.93
43.13
43.80
21,351,034
+1.46(+3.46%)
Dec 31, 2009
42.64
42.34
42.34
42.34
9,245,970
+0.05(+0.11%)
Dec 30, 2009
42.22
42.47
42.05
42.29
13,835,079
+0.16(+0.38%)
Dec 29, 2009
42.44
42.47
42.07
42.13
15,213,384
+0.13(+0.31%)
Dec 28, 2009
42.43
42.44
41.93
42.00
10,454,988
+0.19(+0.46%)
Dec 24, 2009
41.66
41.88
41.50
41.81
6,048,332
+0.60(+1.46%)
Dec 23, 2009
41.10
41.60
40.60
41.21
18,674,476
+0.38(+0.93%)
Dec 22, 2009
40.77
40.89
40.30
40.83
23,982,418
-1.31(-3.11%)
Dec 21, 2009
42.16
42.42
41.38
42.14
23,493,086
+0.32(+0.77%)
Dec 18, 2009
41.48
42.14
41.28
41.82
30,043,980
+0.14(+0.34%)
Dec 17, 2009
42.71
42.90
41.56
41.67
37,180,964
-2.57(-5.81%)
Dec 16, 2009
44.11
44.41
43.45
44.25
24,154,968
+0.37(+0.84%)
Dec 15, 2009
43.93
44.39
43.77
43.88
22,151,498
-0.40(-0.90%)
Dec 14, 2009
44.20
44.43
44.11
44.27
18,441,044
+0.40(+0.90%)
Dec 11, 2009
43.92
44.05
43.58
43.88
23,258,150
+0.24(+0.55%)
Dec 10, 2009
43.58
43.91
43.05
43.64
18,345,998
+0.30(+0.69%)
Dec 09, 2009
42.84
43.37
42.51
43.34
26,432,122
+0.27(+0.63%)
Dec 08, 2009
43.63
43.68
42.60
43.07
32,631,016
-1.00(-2.26%)
Dec 07, 2009
44.05
44.87
43.80
44.06
31,575,264
-0.05(-0.11%)
Dec 04, 2009
45.56
45.81
43.69
44.11
37,282,716
-0.58(-1.30%)
Dec 03, 2009
45.61
45.86
44.54
44.69
26,463,316
-0.52(-1.14%)
Dec 02, 2009
44.84
45.40
44.77
45.21
29,461,034
+0.49(+1.10%)
Dec 01, 2009
44.14
44.99
44.06
44.72
33,038,960
+1.39(+3.21%)
Nov 30, 2009
43.28
43.46
42.73
43.33
32,238,864
+0.50(+1.18%)
Nov 27, 2009
42.03
43.42
41.99
42.82
31,296,832
-1.29(-2.93%)
Nov 25, 2009
43.63
44.34
43.28
44.12
21,680,026
+0.63(+1.46%)
Nov 24, 2009
43.01
43.48
42.46
43.48
23,873,284
+0.31(+0.71%)
Nov 23, 2009
43.54
43.74
42.95
43.18
24,450,710
+0.63(+1.48%)
Nov 20, 2009
42.56
42.78
41.99
42.55
22,600,942
-0.43(-1.00%)
Nov 19, 2009
43.35
43.10
42.06
42.98
30,381,202
-0.37(-0.85%)
Nov 18, 2009
44.30
44.33
42.88
43.35
34,108,236
-0.71(-1.62%)
Nov 17, 2009
43.41
44.10
42.73
44.06
24,914,006
+0.56(+1.29%)
Nov 16, 2009
42.91
43.69
42.86
43.50
24,973,360
+1.03(+2.41%)
Nov 13, 2009
41.66
42.79
41.38
42.47
33,506,448
+0.80(+1.93%)
Nov 12, 2009
42.89
43.26
41.36
41.67
29,897,156
-1.42(-3.29%)
Nov 11, 2009
43.94
43.96
42.72
43.08
25,008,644
-0.37(-0.85%)
Nov 10, 2009
43.24
43.84
42.60
43.45
28,069,018
-0.20(-0.45%)
Nov 09, 2009
42.89
43.98
42.87
43.65
30,892,510
+1.50(+3.56%)
Nov 06, 2009
41.62
42.35
41.53
42.15
26,181,672
+0.56(+1.34%)
Nov 05, 2009
41.36
42.33
41.19
41.59
31,281,170
+0.48(+1.16%)
Nov 04, 2009
41.10
41.69
40.23
41.12
41,626,600
+0.88(+2.19%)
Nov 03, 2009
38.48
40.62
38.38
40.23
42,007,548
+0.80(+2.04%)
Nov 02, 2009
39.45
40.22
38.55
39.43
33,270,476
+0.43(+1.11%)
Oct 30, 2009
40.83
41.30
38.47
39.00
62,135,948
-1.83(-4.48%)
Oct 29, 2009
39.07
41.20
39.04
40.83
50,167,068
+2.92(+7.70%)
Oct 28, 2009
40.31
40.50
37.79
37.91
59,713,112
-2.59(-6.39%)
Oct 27, 2009
41.43
41.66
40.41
40.50
40,247,244
-1.24(-2.96%)
Oct 26, 2009
42.50
42.98
41.16
41.74
31,403,392
-0.39(-0.91%)
Oct 23, 2009
42.64
43.06
41.96
42.12
27,006,800
-0.46(-1.08%)
Oct 22, 2009
42.30
42.77
41.63
42.58
28,314,426
+0.36(+0.86%)
Oct 21, 2009
41.75
43.22
41.73
42.22
47,084,816
+0.66(+1.60%)
Oct 20, 2009
40.83
41.74
40.75
41.55
96,215,624
-1.65(-3.82%)
Oct 19, 2009
42.81
43.67
42.56
43.20
31,007,150
+0.43(+1.01%)
Oct 16, 2009
42.35
42.98
42.13
42.77
34,543,064
-0.31(-0.72%)
Oct 15, 2009
42.63
43.25
42.50
43.08
27,357,954
+0.95(+2.25%)
Oct 14, 2009
42.10
42.96
42.05
42.14
34,681,288
+0.89(+2.16%)
Oct 13, 2009
41.06
41.35
40.67
41.25
26,663,504
-0.08(-0.19%)
Oct 12, 2009
41.50
41.75
41.00
41.33
18,456,764
+0.46(+1.14%)
Oct 09, 2009
40.62
40.97
40.44
40.86
22,585,570
+0.24(+0.60%)
Oct 08, 2009
40.01
40.67
39.70
40.62
32,326,946
+0.97(+2.46%)
Oct 07, 2009
39.44
39.70
39.02
39.65
30,123,712
+0.12(+0.30%)
Oct 06, 2009
39.80
40.23
39.08
39.53
45,117,276
+0.27(+0.68%)
Oct 05, 2009
38.38
39.29
38.15
39.26
34,427,016
+1.13(+2.96%)
Oct 02, 2009
36.97
38.38
36.87
38.13
52,182,284
+0.72(+1.92%)
Oct 01, 2009
38.39
38.43
37.30
37.41
30,978,296
-0.91(-2.38%)
Sep 30, 2009
38.30
38.81
37.65
38.33
33,876,516
+0.60(+1.59%)
Sep 29, 2009
37.94
38.01
37.40
37.72
20,798,462
-0.05(-0.12%)
Sep 28, 2009
37.14
37.83
37.10
37.77
19,196,704
+0.76(+2.07%)
Sep 25, 2009
36.72
37.07
36.51
37.01
26,697,106
+0.36(+0.99%)
Sep 24, 2009
37.52
37.62
36.33
36.64
37,872,392
-0.58(-1.55%)
Sep 23, 2009
37.82
38.17
37.18
37.22
32,888,040
-0.59(-1.57%)
Sep 22, 2009
37.51
38.38
37.20
37.82
30,715,000
+0.76(+2.05%)
Sep 21, 2009
36.67
37.20
36.43
37.06
21,864,546
+0.12(+0.34%)
Sep 18, 2009
37.20
37.27
36.81
36.93
24,138,588
-0.12(-0.32%)
Sep 17, 2009
36.92
37.50
36.59
37.05
28,231,390
+0.49(+1.35%)
Sep 16, 2009
36.70
37.20
36.41
36.56
31,183,776
+0.32(+0.89%)
Sep 15, 2009
35.89
36.34
35.54
36.23
24,595,854
+0.40(+1.11%)
Sep 14, 2009
35.02
35.87
34.95
35.84
20,366,118
+0.42(+1.20%)
Sep 11, 2009
35.80
35.87
35.25
35.41
22,164,026
-0.23(-0.65%)
Sep 10, 2009
34.91
35.70
34.72
35.65
27,113,072
+0.73(+2.08%)
Sep 09, 2009
35.05
35.18
34.61
34.92
28,244,960
+0.03(+0.10%)
Sep 08, 2009
34.75
34.91
34.56
34.89
25,349,900
+0.98(+2.89%)
Sep 04, 2009
33.24
34.00
33.00
33.91
21,349,654
+0.92(+2.80%)
Sep 03, 2009
32.93
33.06
32.55
32.98
23,029,360
+0.52(+1.61%)
Sep 02, 2009
32.12
32.87
32.01
32.46
23,434,974
+0.24(+0.76%)
Sep 01, 2009
33.05
33.61
32.11
32.22
38,851,364
-0.76(-2.32%)
Aug 31, 2009
33.18
33.30
32.73
32.98
24,683,768
-0.75(-2.23%)
Aug 28, 2009
34.19
34.31
33.55
33.74
18,988,078
-0.41(-1.19%)
Aug 27, 2009
33.97
34.25
33.17
34.14
24,622,806
+0.02(+0.07%)
Aug 26, 2009
33.97
34.27
33.66
34.12
18,674,354
-0.02(-0.05%)
Aug 25, 2009
34.84
35.21
34.12
34.14
20,368,010
-0.56(-1.62%)
Aug 24, 2009
35.19
35.38
34.52
34.70
21,321,040
-0.09(-0.26%)
Aug 21, 2009
34.58
34.86
34.45
34.79
21,514,238
+0.71(+2.08%)
Aug 20, 2009
33.66
34.16
33.58
34.08
17,211,072
+0.44(+1.31%)
Aug 19, 2009
32.65
33.91
32.57
33.64
26,672,994
+0.23(+0.70%)
Aug 18, 2009
32.83
33.48
32.80
33.41
22,896,382
+1.00(+3.09%)
Aug 17, 2009
32.55
32.85
32.20
32.40
32,851,136
-1.48(-4.36%)
Aug 14, 2009
34.65
34.69
33.52
33.88
30,856,474
-0.61(-1.76%)
Aug 13, 2009
34.56
34.60
34.03
34.49
29,963,946
+0.37(+1.10%)
Aug 12, 2009
33.56
34.30
33.54
34.12
27,857,914
+0.40(+1.18%)
Aug 11, 2009
33.85
33.87
33.33
33.72
26,470,784
-0.74(-2.14%)
Aug 10, 2009
34.34
34.53
33.92
34.46
23,956,580
-0.12(-0.36%)
Aug 07, 2009
34.64
34.84
34.22
34.58
24,322,362
+0.50(+1.48%)
Aug 06, 2009
34.79
34.95
33.61
34.08
37,784,704
-0.59(-1.72%)
Aug 05, 2009
34.44
34.99
33.69
34.67
32,697,142
+0.20(+0.59%)
Aug 04, 2009
34.05
34.78
33.96
34.47
29,314,450
+0.26(+0.76%)
Aug 03, 2009
33.92
34.39
33.63
34.21
34,319,864
+1.57(+4.81%)
Jul 31, 2009
32.57
33.11
32.39
32.64
30,616,562
-0.01(-0.02%)
Jul 30, 2009
32.55
32.91
32.39
32.64
30,618,634
+0.96(+3.02%)
Jul 29, 2009
31.93
31.96
31.37
31.68
31,383,944
-0.75(-2.32%)
Jul 28, 2009
32.22
32.56
31.83
32.44
23,119,826
-0.09(-0.26%)
Jul 27, 2009
32.49
32.67
32.02
32.52
23,245,026
+0.18(+0.56%)
Jul 24, 2009
32.26
32.51
31.95
32.34
19,595,988
+0.09(+0.28%)
Jul 23, 2009
31.63
32.68
31.50
32.25
37,091,424
+0.86(+2.73%)
Jul 22, 2009
31.29
31.91
31.19
31.40
28,884,412
-0.19(-0.61%)
Jul 21, 2009
32.01
32.07
31.01
31.59
37,610,144
+0.02(+0.05%)
Jul 20, 2009
31.36
31.70
31.19
31.57
34,885,396
+0.94(+3.07%)
Jul 17, 2009
30.77
30.81
30.27
30.63
27,242,402
+0.20(+0.65%)
Jul 16, 2009
29.85
30.71
29.75
30.43
29,802,938
+0.39(+1.28%)
Jul 15, 2009
29.18
30.19
29.16
30.05
61,644,420
+1.69(+5.95%)
Jul 14, 2009
28.65
28.77
27.98
28.36
26,345,030
-0.13(-0.46%)
Jul 13, 2009
27.78
28.51
27.71
28.49
30,830,494
+0.52(+1.84%)
Jul 10, 2009
27.53
28.06
27.35
27.97
28,213,614
-0.14(-0.50%)
Jul 09, 2009
28.23
28.50
27.74
28.11
27,123,686
+0.25(+0.91%)
Jul 08, 2009
28.37
28.51
27.21
27.86
48,260,108
-0.35(-1.23%)
Jul 07, 2009
29.18
29.26
28.05
28.21
35,619,000
-1.27(-4.31%)
Jul 06, 2009
28.88
29.48
28.47
29.47
40,373,288
-0.10(-0.34%)
Jul 02, 2009
29.82
29.88
29.50
29.58
24,265,808
-0.80(-2.65%)
Jul 01, 2009
30.76
31.04
30.32
30.38
30,962,770
+0.37(+1.23%)
Jun 30, 2009
30.70
30.77
29.69
30.01
33,893,528
-0.27(-0.88%)
Jun 29, 2009
30.59
30.65
30.19
30.28
24,885,452
-0.10(-0.32%)
Jun 26, 2009
30.29
30.63
30.06
30.38
32,970,380
+0.22(+0.73%)
Jun 25, 2009
28.89
30.21
28.83
30.15
40,438,348
+1.16(+4.01%)
Jun 24, 2009
29.34
29.67
28.64
28.99
30,961,104
+0.27(+0.93%)
Jun 23, 2009
28.35
28.90
27.98
28.73
46,002,168
-0.42(-1.46%)
Jun 22, 2009
29.38
29.49
28.24
29.15
44,777,404
-0.97(-3.24%)
Jun 19, 2009
30.52
30.61
30.08
30.13
37,744,340
+0.29(+0.99%)
Jun 18, 2009
30.05
30.27
29.60
29.83
39,321,072
-0.20(-0.66%)
Jun 17, 2009
29.83
30.27
29.21
30.03
46,912,232
-0.13(-0.43%)
Jun 16, 2009
31.33
31.37
30.14
30.16
37,786,420
-0.78(-2.53%)
Jun 15, 2009
31.66
31.66
30.35
30.94
35,469,264
-1.29(-3.99%)
Jun 12, 2009
32.04
32.40
31.93
32.23
29,182,582
-0.61(-1.85%)
Jun 11, 2009
31.91
33.21
31.80
32.83
42,329,112
+1.15(+3.63%)
Jun 10, 2009
32.34
32.44
31.08
31.68
37,480,824
-0.03(-0.11%)
Jun 09, 2009
32.15
32.19
31.28
31.72
29,349,224
+0.20(+0.63%)
Jun 08, 2009
31.02
31.81
30.72
31.52
27,256,206
-0.14(-0.45%)
Jun 05, 2009
32.51
32.55
31.25
31.66
45,314,844
-0.11(-0.34%)
Jun 04, 2009
30.78
31.87
30.75
31.77
36,894,148
+1.04(+3.39%)
Jun 03, 2009
31.90
31.93
30.40
30.73
56,589,616
-1.74(-5.36%)
Jun 02, 2009
32.42
32.85
32.14
32.47
50,772,700
-0.06(-0.19%)
Jun 01, 2009
32.38
32.95
32.23
32.53
45,794,600
+1.25(+4.00%)
May 29, 2009
31.62
31.73
30.98
31.28
42,414,200
+0.36(+1.15%)
May 28, 2009
30.51
30.95
30.04
30.92
42,655,008
+1.04(+3.49%)
May 27, 2009
30.59
30.95
29.77
29.88
51,060,804
-0.23(-0.75%)
May 26, 2009
28.83
30.16
28.73
30.10
44,538,128
+0.83(+2.85%)
May 22, 2009
29.21
29.41
28.82
29.27
29,069,130
+0.31(+1.06%)
May 21, 2009
28.93
29.11
28.47
28.96
43,474,236
-0.49(-1.65%)
May 20, 2009
29.88
30.48
29.36
29.45
55,559,688
+0.23(+0.78%)
May 19, 2009
28.95
29.82
28.77
29.23
40,776,036
+0.35(+1.20%)
May 18, 2009
27.76
28.96
27.76
28.88
30,775,892
+1.76(+6.50%)
May 15, 2009
27.74
27.87
26.93
27.12
27,261,746
-0.54(-1.95%)
May 14, 2009
27.06
27.75
26.91
27.66
32,439,828
+0.63(+2.35%)
May 13, 2009
27.56
27.64
26.87
27.02
39,002,832
-1.47(-5.17%)
May 12, 2009
29.27
29.36
28.01
28.49
33,996,420
-0.36(-1.24%)
May 11, 2009
28.44
29.04
28.12
28.85
30,475,794
-0.10(-0.35%)
May 08, 2009
28.79
29.04
28.11
28.95
38,042,496
+1.18(+4.25%)
May 07, 2009
29.02
29.04
27.61
27.77
44,994,968
-0.88(-3.06%)
May 06, 2009
28.40
29.04
28.30
28.65
54,388,704
+0.75(+2.68%)
May 05, 2009
28.22
28.36
27.49
27.90
50,919,484
-0.19(-0.67%)
May 04, 2009
27.69
28.13
27.57
28.09
53,420,624
+1.58(+5.96%)
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
.