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
Emrg Mkts Ishares MSCI ETF
(NY:
EEM
)
42.96
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 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 (%)
Oct 29, 2010
34.44
34.60
34.38
34.59
50,738,372
+0.10(+0.28%)
Oct 28, 2010
34.59
34.62
34.32
34.50
61,229,776
+0.22(+0.63%)
Oct 27, 2010
34.38
34.38
33.96
34.28
93,906,232
-0.62(-1.78%)
Oct 25, 2010
34.95
35.17
34.88
34.90
71,927,072
+0.38(+1.09%)
Oct 22, 2010
34.63
34.66
34.41
34.53
57,118,948
+0.06(+0.17%)
Oct 21, 2010
34.68
34.88
34.12
34.47
113,813,960
-0.02(-0.07%)
Oct 20, 2010
34.23
34.71
34.20
34.49
83,040,760
+0.54(+1.59%)
Oct 19, 2010
34.26
34.38
33.81
33.95
120,123,992
-1.11(-3.17%)
Oct 18, 2010
34.77
35.10
34.72
35.06
69,190,320
+0.02(+0.04%)
Oct 15, 2010
35.27
35.28
34.79
35.04
111,954,688
-0.04(-0.12%)
Oct 14, 2010
35.12
35.25
34.91
35.08
67,665,344
-0.07(-0.20%)
Oct 13, 2010
34.91
35.26
34.90
35.16
92,243,448
+0.64(+1.87%)
Oct 12, 2010
34.35
34.59
34.15
34.51
84,817,408
-0.14(-0.41%)
Oct 11, 2010
34.62
34.72
34.53
34.65
43,214,048
-0.02(-0.06%)
Oct 08, 2010
34.68
34.73
34.17
34.68
71,996,568
+0.41(+1.20%)
Oct 07, 2010
34.65
34.65
34.09
34.26
6,135
-0.31(-0.89%)
Oct 06, 2010
34.58
34.68
34.50
34.57
67,113,088
-0.02(-0.04%)
Oct 05, 2010
34.23
34.65
34.18
34.59
2,525
+0.62(+1.81%)
Oct 04, 2010
34.05
34.14
33.81
33.97
66,464,028
-0.10(-0.31%)
Oct 01, 2010
34.08
34.13
33.83
34.08
92,910,264
+0.49(+1.47%)
Sep 30, 2010
33.63
33.75
33.34
33.58
80,656,336
+0.20(+0.58%)
Sep 29, 2010
33.30
33.54
33.24
33.39
77,739,448
+0.11(+0.34%)
Sep 28, 2010
33.08
33.33
32.81
33.27
799
+0.24(+0.73%)
Sep 27, 2010
33.07
33.17
32.98
33.03
53,753,868
-0.06(-0.19%)
Sep 24, 2010
32.89
33.12
32.89
33.09
77,231,864
+0.60(+1.85%)
Sep 23, 2010
32.50
32.83
32.41
32.49
133
-0.21(-0.64%)
Sep 22, 2010
32.74
32.94
32.61
32.70
60,776,280
+0.02(+0.07%)
Sep 21, 2010
32.79
32.87
32.49
32.68
533
-0.10(-0.30%)
Sep 20, 2010
32.50
32.82
32.40
32.78
71,812,056
+0.51(+1.58%)
Sep 17, 2010
32.27
32.49
32.22
32.27
53,485,340
-0.22(-0.67%)
Sep 15, 2010
32.32
32.51
32.23
32.49
54,804,172
+0.04(+0.14%)
Sep 14, 2010
32.37
32.65
32.24
32.44
517
-0.02(-0.05%)
Sep 13, 2010
32.31
32.49
32.28
32.46
84,403,328
+0.76(+2.39%)
Sep 10, 2010
31.59
31.76
31.56
31.70
44,311,340
+0.11(+0.35%)
Sep 09, 2010
31.74
31.76
31.43
31.59
133
+0.18(+0.58%)
Sep 08, 2010
31.30
31.53
31.25
31.40
54,144,640
+0.34(+1.08%)
Sep 07, 2010
31.33
31.35
31.05
31.07
60,273,920
-0.46(-1.45%)
Sep 03, 2010
31.53
31.63
31.36
31.53
64,949,320
+0.37(+1.18%)
Sep 02, 2010
31.05
31.22
30.94
31.16
666
+0.05(+0.17%)
Sep 01, 2010
30.60
31.12
30.57
31.11
111,236,648
+1.10(+3.67%)
Aug 31, 2010
29.98
30.17
29.80
30.00
242,515
+0.11(+0.35%)
Aug 30, 2010
30.18
30.32
29.90
29.90
69,827,064
-0.47(-1.56%)
Aug 27, 2010
30.27
30.38
29.68
30.37
102,665,504
+0.36(+1.20%)
Aug 26, 2010
30.02
30.19
29.67
30.01
43,066
+0.07(+0.25%)
Aug 25, 2010
29.79
30.03
29.49
29.94
839
-0.16(-0.55%)
Aug 24, 2010
30.13
30.25
29.86
30.10
1,333
-0.39(-1.28%)
Aug 23, 2010
30.84
30.95
30.48
30.49
59,684,464
-0.28(-0.90%)
Aug 20, 2010
30.75
30.79
30.52
30.77
72,172,528
-0.09(-0.29%)
Aug 19, 2010
31.11
31.20
30.66
30.86
75,631,320
-0.24(-0.77%)
Aug 18, 2010
31.05
31.26
30.90
31.10
50,674,128
-0.02(-0.07%)
Aug 17, 2010
31.11
31.29
30.99
31.12
399
+0.32(+1.05%)
Aug 16, 2010
30.50
30.83
30.42
30.80
46,197,768
+0.29(+0.93%)
Aug 13, 2010
30.51
30.62
30.39
30.51
38,229,316
+0.20(+0.64%)
Aug 12, 2010
30.01
30.44
29.98
30.32
58,553,724
+0.02(+0.07%)
Aug 11, 2010
30.64
30.64
30.24
30.30
64,448
-0.95(-3.03%)
Aug 10, 2010
31.23
31.50
31.07
31.24
34,905
-0.49(-1.54%)
Aug 09, 2010
31.77
31.80
31.62
31.73
36,064,252
+0.17(+0.52%)
Aug 06, 2010
31.56
31.65
31.20
31.56
87,634,168
-0.05(-0.14%)
Aug 05, 2010
31.52
31.65
31.41
31.61
58,194,824
-0.14(-0.45%)
Aug 04, 2010
31.71
31.83
31.50
31.75
13,590
+0.04(+0.14%)
Aug 03, 2010
31.61
31.83
31.45
31.71
799
-0.17(-0.54%)
Aug 02, 2010
31.64
31.95
31.56
31.88
92,828,896
+0.83(+2.66%)
Jul 30, 2010
31.02
31.15
30.57
31.05
72,362,680
+0.15(+0.49%)
Jul 29, 2010
31.17
31.24
30.67
30.90
66,110,896
+0.05(+0.17%)
Jul 28, 2010
30.84
31.04
30.74
30.85
1,733
-0.17(-0.56%)
Jul 27, 2010
31.25
31.29
30.87
31.02
85,009,656
-0.05(-0.17%)
Jul 26, 2010
30.81
31.11
30.69
31.08
86,443,648
+0.21(+0.68%)
Jul 23, 2010
30.57
30.90
30.37
30.87
87,559,440
+0.21(+0.69%)
Jul 22, 2010
30.27
30.71
30.24
30.66
5,811
+0.90(+3.02%)
Jul 21, 2010
30.19
30.21
29.61
29.76
88,000,944
-0.31(-1.02%)
Jul 20, 2010
29.18
30.11
29.16
30.06
1,022
+0.69(+2.35%)
Jul 19, 2010
29.27
29.44
29.07
29.37
62,281,836
+0.38(+1.32%)
Jul 16, 2010
28.99
29.64
28.94
28.99
132,649,920
-0.66(-2.23%)
Jul 15, 2010
29.89
29.95
29.52
29.65
89,002,120
-0.38(-1.25%)
Jul 14, 2010
29.89
30.11
29.79
30.03
3,199
-0.06(-0.20%)
Jul 13, 2010
30.00
30.18
29.92
30.09
5,034
+0.33(+1.11%)
Jul 12, 2010
29.86
30.03
29.61
29.76
70,934,280
-0.23(-0.76%)
Jul 09, 2010
29.98
30.01
29.60
29.98
58,366,356
+0.36(+1.23%)
Jul 08, 2010
29.53
29.65
29.24
29.62
1,999
+0.14(+0.48%)
Jul 07, 2010
28.80
29.49
28.77
29.48
14,785
+0.64(+2.21%)
Jul 06, 2010
29.04
29.28
28.55
28.84
799
+0.52(+1.85%)
Jul 02, 2010
28.32
28.47
28.08
28.32
85,131,072
+0.12(+0.43%)
Jul 01, 2010
28.20
28.23
27.57
28.20
151,110,320
+0.20(+0.72%)
Jun 30, 2010
28.32
28.58
27.92
27.99
44,016
-0.19(-0.67%)
Jun 29, 2010
28.15
28.61
28.05
28.18
160,541,680
-1.40(-4.72%)
Jun 25, 2010
29.58
29.65
29.08
29.58
80,869,240
+0.35(+1.18%)
Jun 24, 2010
29.62
29.62
29.12
29.23
133
-0.53(-1.76%)
Jun 23, 2010
29.89
29.91
29.44
29.76
6,665
+0.27(+0.92%)
Jun 22, 2010
30.00
30.15
29.41
29.48
7,374
-0.70(-2.33%)
Jun 21, 2010
30.32
30.45
29.83
30.19
130,660,872
+0.64(+2.15%)
Jun 18, 2010
29.55
29.71
29.38
29.55
87,322,880
+0.13(+0.45%)
Jun 17, 2010
29.65
29.65
29.17
29.42
2,330
-0.15(-0.50%)
Jun 16, 2010
29.25
29.70
29.20
29.57
86,331,576
+0.00(+0.00%)
Jun 15, 2010
29.02
29.60
28.91
29.57
9,250
+0.87(+3.02%)
Jun 14, 2010
29.05
29.24
28.63
28.70
113,464,080
+0.01(+0.03%)
Jun 11, 2010
28.13
28.71
28.12
28.69
89,834,096
+0.15(+0.52%)
Jun 10, 2010
28.16
28.58
28.11
28.54
6,482
+0.96(+3.49%)
Jun 09, 2010
27.85
28.22
27.43
27.58
118,809,696
-0.15(-0.53%)
Jun 08, 2010
27.41
27.77
27.08
27.73
1,803
+0.62(+2.29%)
Jun 07, 2010
27.64
27.76
27.09
27.11
110,952,024
-0.43(-1.56%)
Jun 04, 2010
27.54
28.22
27.46
27.54
147,174,192
-0.93(-3.28%)
Jun 03, 2010
28.84
28.88
28.19
28.47
95,199,176
-0.19(-0.65%)
Jun 02, 2010
28.65
28.68
27.86
28.65
140,143,824
+0.97(+3.49%)
Jun 01, 2010
27.91
28.45
27.67
27.69
21,182
-0.51(-1.82%)
May 28, 2010
28.20
28.57
28.07
28.20
152,962,000
-0.47(-1.65%)
May 27, 2010
28.10
28.73
27.89
28.68
198,828,480
+1.64(+6.05%)
May 26, 2010
27.34
27.77
26.97
27.04
3,309
-0.01(-0.06%)
May 25, 2010
26.26
27.10
26.06
27.06
37,829
-0.30(-1.08%)
May 24, 2010
27.66
27.86
27.32
27.35
122,848,496
-0.29(-1.04%)
May 21, 2010
26.43
27.67
26.40
27.64
228,916,832
+0.54(+1.99%)
May 20, 2010
26.76
27.43
26.66
27.10
44,528
-1.07(-3.81%)
May 19, 2010
28.06
28.35
27.66
28.17
175,128,368
-0.27(-0.96%)
May 18, 2010
29.34
29.45
28.35
28.45
13,979
-0.61(-2.10%)
May 17, 2010
29.17
29.37
28.43
29.05
137,405,024
-0.18(-0.61%)
May 14, 2010
29.23
29.65
28.94
29.23
152,767,328
-0.61(-2.06%)
May 13, 2010
30.13
30.30
29.82
29.85
96,763,360
-0.12(-0.40%)
May 12, 2010
30.01
30.18
29.91
29.97
99,877,928
+0.21(+0.70%)
May 11, 2010
30.14
30.20
29.75
29.76
17,310
-0.55(-1.81%)
May 10, 2010
30.03
30.37
29.97
30.31
253,856,944
+2.04(+7.20%)
May 07, 2010
28.40
28.75
27.57
28.27
258,388,800
+0.15(+0.53%)
May 06, 2010
28.13
29.43
27.08
28.12
1,214,891
-1.04(-3.58%)
May 05, 2010
29.40
29.80
29.10
29.17
178,312,176
-0.70(-2.33%)
May 04, 2010
30.63
30.65
29.78
29.86
26,334
-1.44(-4.59%)
May 03, 2010
31.23
31.40
31.02
31.30
64,370,300
+0.17(+0.55%)
Apr 30, 2010
31.49
31.60
31.10
31.13
104,741,448
-0.38(-1.20%)
Apr 29, 2010
31.28
31.54
31.21
31.50
94,445,520
+0.51(+1.65%)
Apr 28, 2010
31.10
31.13
30.56
30.99
93,183,936
+0.26(+0.86%)
Apr 27, 2010
31.52
31.59
30.67
30.73
7,562
-1.14(-3.59%)
Apr 26, 2010
32.07
32.13
31.82
31.87
62,570,168
+0.00(+0.00%)
Apr 23, 2010
31.60
31.91
31.45
31.87
87,438,832
+0.17(+0.54%)
Apr 22, 2010
31.29
31.73
31.08
31.70
98,330,720
+0.13(+0.42%)
Apr 21, 2010
31.62
31.66
31.28
31.57
135
-0.10(-0.33%)
Apr 20, 2010
31.30
31.73
31.42
31.68
22,452
+0.37(+1.18%)
Apr 19, 2010
31.06
31.37
30.83
31.30
120,817,448
-0.13(-0.40%)
Apr 16, 2010
32.02
32.07
31.29
31.43
192,490,304
-0.95(-2.93%)
Apr 15, 2010
32.35
32.56
32.31
32.38
58,714,696
-0.18(-0.55%)
Apr 14, 2010
32.42
32.59
32.27
32.56
58,031,776
+0.47(+1.48%)
Apr 13, 2010
32.06
32.12
31.76
32.08
63,587,320
-0.07(-0.21%)
Apr 12, 2010
32.16
32.33
32.15
32.15
58,842,988
-0.26(-0.80%)
Apr 09, 2010
32.27
34.54
32.22
32.41
63,020,916
+0.20(+0.61%)
Apr 08, 2010
31.88
32.25
31.73
32.21
70,359,328
+0.11(+0.35%)
Apr 07, 2010
32.25
32.33
31.93
32.10
75,167,008
-0.28(-0.87%)
Apr 06, 2010
32.16
32.45
32.13
32.38
57,989,240
+0.09(+0.28%)
Apr 05, 2010
32.16
32.39
32.08
32.29
85,963,000
+0.30(+0.93%)
Apr 01, 2010
31.64
31.99
31.99
31.99
130,066,552
+0.81(+2.61%)
Mar 31, 2010
30.99
31.26
30.97
31.18
71,406,656
+0.09(+0.29%)
Mar 30, 2010
31.05
31.18
30.88
31.09
67,987,512
+0.12(+0.38%)
Mar 29, 2010
30.74
30.99
30.67
30.97
78,300,136
+0.55(+1.80%)
Mar 26, 2010
30.53
30.64
30.16
30.42
94,291,472
+0.15(+0.49%)
Mar 25, 2010
30.36
30.72
30.22
30.28
97,802,432
-0.08(-0.27%)
Mar 24, 2010
30.49
30.62
30.36
30.36
87,918,280
-0.46(-1.49%)
Mar 23, 2010
30.64
30.84
30.50
30.82
68,259,168
+0.21(+0.70%)
Mar 22, 2010
30.18
30.63
30.11
30.60
77,723,232
+0.11(+0.36%)
Mar 19, 2010
30.94
30.99
30.45
30.49
89,151,424
-0.40(-1.29%)
Mar 18, 2010
31.07
31.11
30.74
30.89
99,771,624
-0.24(-0.76%)
Mar 17, 2010
31.10
31.28
30.99
31.13
97,287,864
+0.33(+1.08%)
Mar 16, 2010
30.51
30.81
30.39
30.79
78,896,688
+0.39(+1.29%)
Mar 15, 2010
30.25
30.44
30.23
30.40
58,843,380
-0.22(-0.72%)
Mar 12, 2010
30.87
30.88
30.54
30.62
66,126,876
-0.10(-0.34%)
Mar 11, 2010
30.54
30.76
30.38
30.73
57,301,152
+0.01(+0.02%)
Mar 10, 2010
30.57
30.85
30.51
30.72
99,959,480
+0.21(+0.70%)
Mar 09, 2010
30.20
30.65
30.19
30.51
90,186,024
+0.17(+0.56%)
Mar 08, 2010
30.38
30.49
30.29
30.34
76,611,808
+0.02(+0.07%)
Mar 05, 2010
29.95
30.31
29.84
30.31
105,615,280
+0.77(+2.61%)
Mar 04, 2010
29.72
29.76
29.36
29.54
82,498,680
-0.16(-0.52%)
Mar 03, 2010
29.82
30.07
29.59
29.70
92,914,640
+0.11(+0.38%)
Mar 02, 2010
29.62
29.83
29.50
29.59
89,636,528
+0.26(+0.88%)
Mar 01, 2010
29.19
29.41
29.11
29.33
98,813,320
+0.49(+1.69%)
Feb 26, 2010
28.58
28.90
28.40
28.84
88,792,680
+0.29(+1.01%)
Feb 25, 2010
28.11
28.60
27.95
28.55
99,482,296
-0.24(-0.83%)
Feb 24, 2010
28.70
28.92
28.54
28.79
98,675,008
+0.27(+0.96%)
Feb 23, 2010
29.02
29.19
28.49
28.51
139,413,152
-0.67(-2.31%)
Feb 22, 2010
29.33
29.34
29.09
29.19
76,254,952
+0.04(+0.13%)
Feb 19, 2010
29.07
29.34
28.99
29.15
104,379,960
-0.25(-0.86%)
Feb 18, 2010
29.06
29.51
29.02
29.40
83,161,168
+0.11(+0.38%)
Feb 17, 2010
29.41
29.43
29.11
29.29
85,960,264
+0.10(+0.35%)
Feb 16, 2010
28.88
29.21
28.68
29.19
98,881,712
+0.73(+2.58%)
Feb 12, 2010
28.23
28.45
28.45
28.45
85,178,568
-0.36(-1.26%)
Feb 11, 2010
28.27
28.85
28.03
28.82
121,860,464
+0.74(+2.64%)
Feb 10, 2010
28.16
28.34
27.77
28.08
114,348,552
-0.07(-0.26%)
Feb 09, 2010
27.93
28.40
27.71
28.15
180,132,352
+0.82(+3.01%)
Feb 08, 2010
27.52
27.74
27.26
27.33
106,307,240
-0.21(-0.75%)
Feb 05, 2010
27.85
27.69
26.78
27.54
224,127,520
-0.31(-1.12%)
Feb 04, 2010
28.68
28.72
27.83
27.85
178,009,536
-1.55(-5.26%)
Feb 03, 2010
29.34
29.48
29.07
29.40
86,892,472
+0.06(+0.20%)
Feb 02, 2010
29.16
29.40
28.88
29.34
117,246,512
+0.53(+1.84%)
Feb 01, 2010
28.60
29.13
28.58
28.81
110,616,384
+0.47(+1.66%)
Jan 29, 2010
28.98
29.06
28.19
28.34
204,970,384
-0.31(-1.09%)
Jan 28, 2010
29.11
29.22
28.40
28.65
132,504,880
-0.20(-0.69%)
Jan 27, 2010
28.71
28.96
28.41
28.85
123,774,248
-0.30(-1.04%)
Jan 26, 2010
28.97
29.31
26.51
29.15
121,354,840
-0.38(-1.30%)
Jan 25, 2010
29.71
29.85
29.36
29.54
116,408,888
+0.21(+0.73%)
Jan 22, 2010
29.77
29.87
29.26
29.32
146,133,280
-0.66(-2.22%)
Jan 21, 2010
30.76
30.85
29.97
29.99
156,829,824
-0.93(-3.02%)
Jan 20, 2010
31.17
31.17
30.67
30.92
106,633,216
-0.76(-2.41%)
Jan 19, 2010
31.15
31.68
31.14
31.68
77,808,472
+0.63(+2.03%)
Jan 15, 2010
31.33
31.05
31.05
31.05
103,589,768
-0.36(-1.16%)
Jan 14, 2010
31.48
31.55
31.36
31.42
71,454,440
-0.08(-0.25%)
Jan 13, 2010
31.53
31.61
31.20
31.50
64,897,468
+0.10(+0.31%)
Jan 12, 2010
31.54
31.61
31.24
31.40
89,027,648
-0.51(-1.60%)
Jan 11, 2010
32.16
32.18
31.76
31.91
57,476,056
-0.07(-0.21%)
Jan 08, 2010
31.74
31.99
31.64
31.98
55,551,412
+0.25(+0.79%)
Jan 07, 2010
31.72
31.82
31.55
31.73
56,472,920
-0.19(-0.58%)
Jan 06, 2010
31.89
32.05
31.84
31.91
68,450,288
+0.07(+0.21%)
Jan 05, 2010
31.76
31.96
31.65
31.85
67,810,376
+0.23(+0.73%)
Jan 04, 2010
31.22
31.64
31.21
31.62
95,592,584
+0.90(+2.92%)
Dec 31, 2009
30.82
30.72
30.72
30.72
49,307,328
+0.11(+0.34%)
Dec 30, 2009
30.52
30.62
30.45
30.61
41,322,992
+0.13(+0.43%)
Dec 29, 2009
30.66
30.68
30.44
30.48
42,648,444
-0.10(-0.33%)
Dec 28, 2009
30.68
30.71
30.44
30.58
36,959,464
+0.10(+0.34%)
Dec 24, 2009
30.43
30.50
30.33
30.48
26,620,516
+0.30(+1.01%)
Dec 23, 2009
30.09
30.30
29.89
30.18
66,192,660
+0.30(+0.99%)
Dec 22, 2009
29.70
29.88
29.66
29.88
83,308,264
+0.37(+1.25%)
Dec 21, 2009
29.37
29.64
29.30
29.51
75,483,736
+0.15(+0.50%)
Dec 18, 2009
29.39
29.47
29.10
29.37
84,976,592
+0.08(+0.27%)
Dec 17, 2009
29.61
29.66
29.28
29.29
106,255,928
-0.87(-2.87%)
Dec 16, 2009
30.20
30.44
30.05
30.15
63,150,384
+0.17(+0.58%)
Dec 15, 2009
29.96
30.25
29.94
29.98
64,643,788
-0.31(-1.03%)
Dec 14, 2009
30.25
30.34
30.23
30.29
74,505,088
+0.20(+0.68%)
Dec 11, 2009
30.12
30.15
29.90
30.09
57,062,924
+0.11(+0.36%)
Dec 10, 2009
29.96
30.09
29.77
29.98
59,270,748
+0.17(+0.59%)
Dec 09, 2009
29.66
29.83
29.48
29.80
85,696,496
+0.18(+0.61%)
Dec 08, 2009
29.88
29.90
29.54
29.62
104,572,896
-0.56(-1.86%)
Dec 07, 2009
30.25
30.49
30.16
30.18
107,717,456
-0.26(-0.86%)
Dec 04, 2009
30.76
30.94
30.05
30.44
149,352,592
+0.28(+0.92%)
Dec 03, 2009
30.63
30.79
30.12
30.17
89,833,000
-0.28(-0.93%)
Dec 02, 2009
30.36
30.68
30.33
30.45
88,300,624
+0.12(+0.41%)
Dec 01, 2009
30.08
30.44
30.05
30.33
122,301,360
+0.84(+2.86%)
Nov 30, 2009
29.44
29.56
29.16
29.48
140,416,608
+0.28(+0.97%)
Nov 27, 2009
28.94
29.58
28.59
29.20
145,549,648
-1.18(-3.88%)
Nov 25, 2009
30.18
30.41
30.01
30.38
77,218,608
+0.35(+1.16%)
Nov 24, 2009
29.98
30.06
29.68
30.03
98,474,920
-0.17(-0.55%)
Nov 23, 2009
30.23
30.46
30.06
30.20
85,740,880
+0.62(+2.09%)
Nov 20, 2009
29.54
29.70
29.39
29.58
91,195,376
-0.12(-0.42%)
Nov 19, 2009
29.93
29.93
29.43
29.70
164,059,472
-0.60(-1.98%)
Nov 18, 2009
30.49
30.54
30.17
30.30
63,716,376
-0.01(-0.02%)
Nov 17, 2009
30.30
30.50
30.10
30.31
68,235,336
-0.30(-0.99%)
Nov 16, 2009
30.29
30.73
30.28
30.61
138,938,464
+0.75(+2.51%)
Nov 13, 2009
29.56
29.96
29.42
29.86
96,247,720
+0.50(+1.71%)
Nov 12, 2009
29.81
29.96
29.31
29.36
103,716,328
-0.67(-2.23%)
Nov 11, 2009
30.19
30.29
29.82
30.03
95,083,936
+0.25(+0.86%)
Nov 10, 2009
29.59
29.93
29.55
29.77
86,191,312
-0.14(-0.46%)
Nov 09, 2009
29.37
29.95
29.37
29.91
146,702,832
+1.06(+3.68%)
Nov 06, 2009
28.60
29.01
28.53
28.85
80,908,856
+0.25(+0.89%)
Nov 05, 2009
28.51
28.89
28.37
28.60
103,743,760
+0.29(+1.03%)
Nov 04, 2009
28.41
28.67
28.11
28.30
131,556,088
+0.52(+1.86%)
Nov 03, 2009
27.24
27.88
27.21
27.79
98,807,200
+0.04(+0.16%)
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
.