Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Ishares MSCI ETF (NY: EWZ )

27.37 -0.48 (-1.72%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 43.90 44.99 43.90 44.37 16,811,556 +0.50(+1.15%)
Apr 28, 2011 43.61 43.93 43.39 43.86 33,413,828 -0.60(-1.35%)
Apr 27, 2011 45.06 45.07 44.01 44.46 22,909,856 -0.54(-1.19%)
Apr 26, 2011 44.64 45.09 44.52 45.00 15,774,669 +0.38(+0.84%)
Apr 25, 2011 44.83 44.85 44.36 44.62 14,539,416 -0.25(-0.55%)
Apr 21, 2011 44.95 45.02 44.50 44.87 7,618,669 +0.32(+0.72%)
Apr 20, 2011 44.54 44.63 44.15 44.55 20,400,686 +0.79(+1.81%)
Apr 19, 2011 43.56 44.00 43.50 43.76 21,383,310 +0.59(+1.36%)
Apr 18, 2011 43.22 43.29 42.56 43.17 27,627,534 -0.85(-1.93%)
Apr 15, 2011 43.93 44.11 43.47 44.02 20,373,640 +0.35(+0.80%)
Apr 14, 2011 43.47 44.07 43.40 43.67 20,738,594 +0.13(+0.30%)
Apr 13, 2011 44.17 44.21 43.13 43.54 33,774,428 -0.23(-0.53%)
Apr 12, 2011 44.42 44.48 43.57 43.77 32,708,530 -1.02(-2.28%)
Apr 11, 2011 45.36 45.50 44.70 44.79 14,809,811 -0.65(-1.43%)
Apr 08, 2011 45.73 45.80 45.18 45.45 19,874,108 +0.13(+0.29%)
Apr 07, 2011 45.34 45.61 45.09 45.31 24,599,294 +0.41(+0.92%)
Apr 06, 2011 45.72 45.73 44.83 44.90 21,779,408 -0.49(-1.07%)
Apr 05, 2011 45.35 45.71 45.23 45.39 20,846,132 -0.15(-0.34%)
Apr 04, 2011 45.41 45.57 45.11 45.54 19,623,674 +0.32(+0.71%)
Apr 01, 2011 44.81 45.31 44.57 45.22 28,156,318 +0.98(+2.21%)
Mar 31, 2011 44.11 44.46 44.09 44.25 19,692,606 +0.45(+1.03%)
Mar 30, 2011 43.41 43.93 43.32 43.80 21,490,344 +0.85(+1.98%)
Mar 29, 2011 42.71 43.19 42.47 42.95 19,473,478 +0.45(+1.06%)
Mar 28, 2011 42.82 43.25 42.45 42.49 19,777,588 -0.47(-1.09%)
Mar 25, 2011 42.94 43.38 42.80 42.96 21,299,334 +0.03(+0.08%)
Mar 24, 2011 43.08 43.17 42.69 42.93 17,656,716 -0.02(-0.04%)
Mar 23, 2011 42.69 43.04 42.49 42.95 25,400,896 +0.30(+0.70%)
Mar 22, 2011 42.15 42.76 42.03 42.65 19,649,290 +0.64(+1.52%)
Mar 21, 2011 42.02 42.35 41.95 42.01 18,816,284 +0.17(+0.40%)
Mar 18, 2011 41.69 41.92 41.55 41.84 30,280,672 +0.78(+1.90%)
Mar 17, 2011 41.44 41.58 40.75 41.06 30,980,014 +0.09(+0.22%)
Mar 16, 2011 41.95 42.11 40.51 40.97 43,685,664 -0.83(-1.98%)
Mar 15, 2011 41.59 42.02 41.58 41.80 36,612,920 -0.44(-1.04%)
Mar 14, 2011 41.57 42.32 41.51 42.24 17,478,690 +0.49(+1.16%)
Mar 11, 2011 41.20 42.13 41.11 41.75 31,199,636 +0.34(+0.83%)
Mar 10, 2011 41.87 41.96 41.25 41.41 25,011,470 -1.11(-2.60%)
Mar 09, 2011 42.59 42.94 42.44 42.52 14,957,940 -0.21(-0.48%)
Mar 08, 2011 42.68 42.99 42.07 42.72 12,793,844 +0.03(+0.07%)
Mar 07, 2011 43.30 43.37 42.25 42.69 20,604,052 -0.52(-1.21%)
Mar 04, 2011 43.16 43.40 42.79 43.22 22,652,898 +0.13(+0.31%)
Mar 03, 2011 42.92 43.15 42.53 43.09 22,507,894 +0.65(+1.53%)
Mar 02, 2011 41.74 42.71 41.73 42.44 26,245,214 +0.69(+1.66%)
Mar 01, 2011 42.59 42.64 41.72 41.75 16,939,670 -0.65(-1.54%)
Feb 28, 2011 42.32 42.62 42.00 42.40 18,612,980 +0.22(+0.51%)
Feb 25, 2011 42.33 42.47 41.80 42.18 25,296,176 +0.05(+0.12%)
Feb 24, 2011 42.22 42.23 41.73 42.13 26,731,734 +0.34(+0.82%)
Feb 23, 2011 41.35 42.03 41.16 41.79 30,005,880 +0.37(+0.88%)
Feb 22, 2011 41.84 42.37 41.35 41.42 33,149,928 -1.29(-3.02%)
Feb 18, 2011 42.33 42.75 42.24 42.71 20,942,722 +0.31(+0.74%)
Feb 17, 2011 42.01 42.55 41.90 42.40 22,340,378 +0.23(+0.54%)
Feb 16, 2011 41.75 42.18 41.55 42.17 27,661,336 +0.66(+1.58%)
Feb 15, 2011 41.31 41.78 41.31 41.51 16,993,686 +0.05(+0.12%)
Feb 14, 2011 40.84 41.61 40.83 41.46 20,940,766 +0.42(+1.02%)
Feb 11, 2011 40.25 41.16 40.03 41.04 32,306,398 +0.96(+2.39%)
Feb 10, 2011 40.15 43.74 40.02 40.09 28,651,032 -0.09(-0.23%)
Feb 09, 2011 40.78 40.93 40.04 40.18 31,768,290 -1.13(-2.74%)
Feb 08, 2011 41.31 41.38 40.87 41.31 27,330,200 +0.59(+1.46%)
Feb 07, 2011 40.76 41.28 40.70 40.71 26,940,326 -0.42(-1.01%)
Feb 04, 2011 41.50 41.55 40.68 41.13 29,773,774 -0.71(-1.71%)
Feb 03, 2011 41.87 42.00 41.43 41.84 23,125,630 -0.05(-0.11%)
Feb 02, 2011 42.54 42.77 41.76 41.89 27,138,732 -0.74(-1.74%)
Feb 01, 2011 42.24 42.79 42.19 42.63 23,427,580 +0.84(+2.02%)
Jan 31, 2011 41.67 42.04 41.52 41.79 29,188,074 +0.37(+0.90%)
Jan 28, 2011 42.30 42.30 40.70 41.42 45,863,196 -0.91(-2.14%)
Jan 27, 2011 42.99 43.14 42.24 42.32 26,019,050 -0.65(-1.50%)
Jan 26, 2011 43.37 43.37 42.79 42.97 19,922,744 +0.01(+0.03%)
Jan 25, 2011 43.23 43.23 42.56 42.96 16,896,842 -0.42(-0.97%)
Jan 24, 2011 42.86 43.38 42.75 43.38 19,284,302 +0.57(+1.33%)
Jan 21, 2011 43.61 43.64 42.77 42.81 27,142,808 -0.49(-1.13%)
Jan 20, 2011 43.57 43.62 42.91 43.30 25,541,220 -0.59(-1.34%)
Jan 19, 2011 44.44 44.46 43.59 43.89 23,424,794 -0.55(-1.23%)
Jan 18, 2011 44.41 44.54 44.19 44.44 15,505,155 +0.25(+0.57%)
Jan 14, 2011 43.93 44.30 43.88 44.18 13,200,523 +0.00(+0.00%)
Jan 13, 2011 44.94 45.09 44.00 44.18 18,756,098 -0.71(-1.58%)
Jan 12, 2011 44.30 45.15 44.28 44.89 36,206,352 +0.98(+2.22%)
Jan 11, 2011 43.50 44.01 43.38 43.92 29,499,546 +0.92(+2.15%)
Jan 10, 2011 43.19 43.26 42.92 42.99 30,290,440 -0.44(-1.01%)
Jan 07, 2011 44.04 44.09 43.13 43.43 27,214,972 -0.40(-0.91%)
Jan 06, 2011 44.22 44.34 43.72 43.83 24,371,650 -0.44(-0.99%)
Jan 05, 2011 44.30 44.89 44.27 44.27 40,580,796 -0.53(-1.17%)
Jan 04, 2011 44.50 44.80 43.85 44.79 27,306,860 +0.20(+0.45%)
Jan 03, 2011 44.48 44.90 44.46 44.59 35,740,996 +0.41(+0.93%)
Dec 31, 2010 43.85 44.35 43.65 44.18 9,001,888 +0.24(+0.55%)
Dec 30, 2010 43.60 43.97 43.04 43.94 19,778,992 +0.61(+1.40%)
Dec 29, 2010 42.48 43.38 42.46 43.34 18,284,040 +1.14(+2.70%)
Dec 28, 2010 42.23 42.29 41.94 42.20 10,966,367 +0.05(+0.11%)
Dec 27, 2010 42.13 42.28 41.99 42.15 9,864,726 -0.26(-0.62%)
Dec 23, 2010 42.13 42.53 42.04 42.41 12,677,467 -0.05(-0.12%)
Dec 22, 2010 41.93 42.48 41.74 42.47 13,220,643 +0.43(+1.02%)
Dec 21, 2010 41.79 42.37 41.79 42.04 23,286,984 +0.71(+1.71%)
Dec 20, 2010 41.71 41.77 41.09 41.33 34,252,788 -0.42(-1.00%)
Dec 17, 2010 41.34 41.77 41.26 41.75 24,092,506 +0.21(+0.50%)
Dec 16, 2010 41.70 41.82 41.35 41.54 21,682,712 +0.00(+0.00%)
Dec 15, 2010 41.98 42.13 41.48 41.54 24,069,872 -0.88(-2.08%)
Dec 14, 2010 42.13 42.57 42.07 42.42 22,641,700 +0.04(+0.09%)
Dec 13, 2010 42.06 42.59 41.93 42.38 24,779,832 +0.67(+1.60%)
Dec 10, 2010 41.36 41.73 41.17 41.72 22,222,294 +0.37(+0.89%)
Dec 09, 2010 41.98 42.03 41.11 41.35 32,629,336 -0.52(-1.24%)
Dec 08, 2010 42.40 42.59 41.70 41.87 27,020,420 -0.55(-1.30%)
Dec 07, 2010 43.62 43.66 42.31 42.42 25,682,718 -0.41(-0.95%)
Dec 06, 2010 42.90 43.05 42.74 42.83 21,398,886 -0.28(-0.65%)
Dec 03, 2010 42.43 43.20 42.35 43.11 24,412,678 +0.40(+0.93%)
Dec 02, 2010 42.40 42.79 42.35 42.71 29,178,460 +0.48(+1.14%)
Dec 01, 2010 42.04 42.42 41.79 42.23 25,264,264 +0.94(+2.28%)
Nov 30, 2010 40.97 41.71 40.82 41.29 34,755,140 -0.26(-0.62%)
Nov 29, 2010 41.01 41.56 40.38 41.55 33,518,316 +0.28(+0.68%)
Nov 26, 2010 41.05 41.48 40.97 41.26 12,469,314 -0.62(-1.49%)
Nov 24, 2010 41.62 41.89 41.89 41.89 23,045,180 +1.00(+2.46%)
Nov 23, 2010 41.12 41.30 40.63 40.88 32,219,242 -1.21(-2.87%)
Nov 22, 2010 42.15 42.46 41.57 42.09 19,685,150 -0.52(-1.23%)
Nov 19, 2010 42.41 42.69 42.09 42.62 19,347,354 +0.03(+0.08%)
Nov 18, 2010 42.26 42.71 42.15 42.58 27,695,290 +1.17(+2.82%)
Nov 17, 2010 41.52 41.94 41.29 41.41 21,085,350 +0.15(+0.37%)
Nov 16, 2010 41.81 41.93 40.79 41.26 44,690,452 -1.40(-3.27%)
Nov 15, 2010 42.66 42.90 42.36 42.66 13,389,041 +0.32(+0.76%)
Nov 12, 2010 42.53 42.97 41.93 42.34 29,851,422 -0.67(-1.55%)
Nov 11, 2010 42.99 43.22 42.82 43.00 18,477,900 -0.51(-1.17%)
Nov 10, 2010 43.68 43.82 42.88 43.51 24,619,980 -0.14(-0.32%)
Nov 09, 2010 44.73 44.81 43.26 43.65 23,648,668 -0.64(-1.44%)
Nov 08, 2010 44.29 44.75 44.17 44.29 15,507,268 -0.48(-1.07%)
Nov 05, 2010 44.91 44.99 44.42 44.77 20,794,304 -0.23(-0.51%)
Nov 04, 2010 44.32 45.10 44.31 45.00 29,928,240 +1.21(+2.77%)
Nov 03, 2010 43.75 43.82 43.16 43.79 27,275,424 +0.08(+0.19%)
Nov 02, 2010 43.65 43.85 43.22 43.70 21,042,084 +0.66(+1.54%)
Nov 01, 2010 42.72 43.43 42.69 43.04 27,671,914 +0.55(+1.29%)
Oct 29, 2010 42.43 42.61 42.30 42.49 22,916,212 +0.20(+0.48%)
Oct 28, 2010 42.47 42.66 41.90 42.29 20,074,304 +0.24(+0.57%)
Oct 27, 2010 42.63 42.65 41.78 42.05 35,017,616 -0.31(-0.73%)
Oct 25, 2010 42.43 42.76 42.21 42.36 22,340,952 +0.39(+0.92%)
Oct 22, 2010 42.29 42.77 41.76 41.98 33,240,800 -0.32(-0.75%)
Oct 21, 2010 43.13 43.47 41.87 42.29 47,053,584 -0.97(-2.25%)
Oct 20, 2010 43.00 43.65 42.94 43.27 35,303,812 +0.44(+1.02%)
Oct 19, 2010 43.09 43.44 42.49 42.83 46,627,824 -1.33(-3.02%)
Oct 18, 2010 44.07 44.67 44.01 44.17 23,073,668 -0.18(-0.41%)
Oct 15, 2010 44.78 44.81 44.11 44.35 30,896,312 -0.07(-0.16%)
Oct 14, 2010 44.46 44.80 44.24 44.42 29,852,154 -0.22(-0.49%)
Oct 13, 2010 44.23 44.84 44.16 44.64 26,764,484 +1.00(+2.30%)
Oct 12, 2010 43.48 43.81 43.07 43.63 22,908,678 -0.11(-0.25%)
Oct 11, 2010 43.85 44.12 43.68 43.74 15,114,673 +0.15(+0.34%)
Oct 08, 2010 43.59 43.80 42.83 43.59 24,714,128 +0.80(+1.87%)
Oct 07, 2010 43.63 43.69 42.41 42.79 34,240,256 -0.50(-1.15%)
Oct 06, 2010 43.85 43.93 43.22 43.29 35,236,188 -0.66(-1.50%)
Oct 05, 2010 43.33 44.10 43.19 43.95 2,267,780 +0.84(+1.94%)
Oct 04, 2010 43.01 43.21 42.73 43.11 30,376,224 +0.02(+0.05%)
Oct 01, 2010 43.09 43.21 42.44 43.09 30,408,792 +0.65(+1.52%)
Sep 30, 2010 42.45 42.54 41.98 42.44 10,157 +0.44(+1.05%)
Sep 29, 2010 41.59 42.18 41.52 42.00 59,102 +0.41(+0.99%)
Sep 28, 2010 41.26 41.65 40.74 41.59 44,348,200 +0.56(+1.36%)
Sep 27, 2010 40.80 41.22 40.50 41.03 32,958,182 +0.27(+0.66%)
Sep 24, 2010 41.19 41.51 40.58 40.76 35,484,308 -0.15(-0.38%)
Sep 23, 2010 40.34 41.41 40.22 40.92 51,717,320 +0.43(+1.06%)
Sep 22, 2010 40.37 40.78 40.07 40.49 51,048,904 +0.29(+0.71%)
Sep 21, 2010 39.85 40.21 39.53 40.20 7,282 +0.23(+0.58%)
Sep 20, 2010 39.73 40.06 39.47 39.97 26,822,568 +0.38(+0.95%)
Sep 17, 2010 39.59 40.11 39.48 39.59 20,154,976 -0.30(-0.76%)
Sep 15, 2010 39.72 39.95 39.46 39.90 25,204,450 -0.18(-0.44%)
Sep 14, 2010 40.22 40.42 39.90 40.07 26,951,640 -0.10(-0.26%)
Sep 13, 2010 39.67 40.25 39.65 40.18 28,449,514 +1.06(+2.72%)
Sep 10, 2010 39.22 39.25 38.97 39.11 13,452,504 +0.07(+0.18%)
Sep 09, 2010 39.17 39.25 38.74 39.04 15,079,376 +0.16(+0.41%)
Sep 08, 2010 38.88 39.14 38.76 38.88 543 +0.52(+1.37%)
Sep 07, 2010 38.82 38.90 38.35 38.36 26,990,904 -0.60(-1.54%)
Sep 03, 2010 39.58 39.69 38.93 38.96 30,057,660 -0.10(-0.27%)
Sep 02, 2010 38.99 39.10 38.71 39.06 543 +0.15(+0.38%)
Sep 01, 2010 38.05 39.04 38.04 38.92 34,945,568 +1.61(+4.30%)
Aug 31, 2010 37.30 37.63 37.06 37.31 95,722 +0.35(+0.94%)
Aug 30, 2010 37.58 37.71 36.92 36.96 20,830,074 +0.11(+0.30%)
Aug 27, 2010 36.85 37.89 36.59 36.85 39,651,152 -0.27(-0.73%)
Aug 26, 2010 36.68 37.38 36.41 37.12 5,076 +0.12(+0.33%)
Aug 25, 2010 36.91 37.12 36.44 37.00 5,257 -0.18(-0.47%)
Aug 24, 2010 37.18 37.47 36.89 37.18 36,923,260 -0.50(-1.32%)
Aug 23, 2010 38.56 38.68 37.59 37.67 21,999,872 -0.65(-1.70%)
Aug 20, 2010 38.34 38.37 37.92 38.32 20,669,302 -0.22(-0.56%)
Aug 19, 2010 38.88 38.97 38.27 38.54 725 -0.51(-1.31%)
Aug 18, 2010 39.00 39.17 38.72 39.05 19,895,294 +0.00(+0.00%)
Aug 17, 2010 39.08 39.20 38.84 39.05 22,765,172 +0.46(+1.20%)
Aug 16, 2010 38.01 38.61 37.88 38.59 19,682,444 +0.74(+1.97%)
Aug 13, 2010 37.84 38.32 37.84 37.84 22,793,958 -0.01(-0.01%)
Aug 12, 2010 37.23 37.93 37.14 37.85 25,027,618 +0.25(+0.68%)
Aug 11, 2010 38.24 38.60 37.56 37.60 1,314 -1.12(-2.89%)
Aug 10, 2010 38.72 39.08 38.54 38.72 2,538 -0.51(-1.31%)
Aug 09, 2010 39.52 39.58 39.21 39.23 14,813,578 +0.02(+0.06%)
Aug 06, 2010 39.21 39.67 38.97 39.21 25,789,844 -0.38(-0.95%)
Aug 05, 2010 39.33 39.62 39.28 39.58 17,062,114 +0.06(+0.14%)
Aug 04, 2010 39.54 39.65 38.95 39.53 1,024 +0.24(+0.60%)
Aug 03, 2010 39.37 39.72 39.12 39.29 31,414,184 -0.47(-1.18%)
Aug 02, 2010 39.48 39.92 39.40 39.76 35,045,628 +0.94(+2.42%)
Jul 30, 2010 38.89 39.01 38.01 38.82 32,208,170 +0.30(+0.79%)
Jul 29, 2010 38.70 38.91 38.12 38.52 1,812 +0.18(+0.47%)
Jul 28, 2010 38.10 38.67 38.07 38.34 24,872,862 +0.28(+0.72%)
Jul 27, 2010 38.61 38.68 37.98 38.06 29,470,962 -0.13(-0.35%)
Jul 26, 2010 38.19 38.34 37.94 38.19 23,550,306 -0.13(-0.33%)
Jul 23, 2010 37.88 38.35 37.66 38.32 28,419,618 +0.26(+0.68%)
Jul 22, 2010 37.50 38.39 37.46 38.06 25,939 +1.14(+3.09%)
Jul 21, 2010 37.39 37.54 36.61 36.92 29,335,680 -0.17(-0.45%)
Jul 20, 2010 35.69 37.14 35.65 37.08 12,122 +1.19(+3.32%)
Jul 19, 2010 35.70 36.03 35.50 35.89 24,001,782 +0.51(+1.43%)
Jul 16, 2010 35.38 36.25 35.33 35.38 34,956,500 -0.61(-1.69%)
Jul 15, 2010 36.57 36.65 35.94 35.99 27,320,250 -0.65(-1.76%)
Jul 14, 2010 36.47 36.93 36.30 36.64 1,399 -0.28(-0.76%)
Jul 13, 2010 36.77 37.08 36.63 36.92 3,566 +0.42(+1.16%)
Jul 12, 2010 36.87 37.11 36.12 36.50 29,662,690 -0.65(-1.74%)
Jul 09, 2010 37.14 37.45 36.69 37.14 20,169,316 +0.40(+1.10%)
Jul 08, 2010 36.57 36.84 36.13 36.74 3,145 +0.33(+0.89%)
Jul 07, 2010 35.38 36.46 35.37 36.42 33,614,328 +1.04(+2.95%)
Jul 06, 2010 35.82 35.99 34.88 35.37 543 +0.14(+0.41%)
Jul 02, 2010 35.23 35.36 34.62 35.23 25,869,568 +0.77(+2.22%)
Jul 01, 2010 34.46 34.75 33.58 34.46 5,848 +0.36(+1.05%)
Jun 30, 2010 34.72 35.31 34.11 34.11 32,504,256 -0.51(-1.47%)
Jun 29, 2010 35.39 35.42 34.34 34.61 100,122 -2.29(-6.22%)
Jun 25, 2010 36.91 36.95 36.00 36.91 28,935,808 +0.76(+2.09%)
Jun 24, 2010 36.65 36.66 35.83 36.15 6,022 -0.64(-1.74%)
Jun 23, 2010 36.62 36.86 36.05 36.79 29,866,670 +0.10(+0.26%)
Jun 22, 2010 37.51 37.86 36.66 36.69 70,179 -0.52(-1.40%)
Jun 21, 2010 37.76 37.90 37.06 37.22 32,232,516 +0.30(+0.82%)
Jun 18, 2010 36.91 37.22 36.68 36.91 24,213,124 +0.21(+0.57%)
Jun 17, 2010 37.13 37.20 36.35 36.71 38,423 -0.18(-0.48%)
Jun 16, 2010 36.34 37.18 36.27 36.88 24,482,506 +0.14(+0.39%)
Jun 15, 2010 36.09 36.83 35.95 36.74 26,988,228 +1.05(+2.94%)
Jun 14, 2010 36.50 36.53 35.66 35.69 35,693,472 -0.37(-1.04%)
Jun 11, 2010 35.30 36.14 35.27 36.06 27,823,704 +0.30(+0.84%)
Jun 10, 2010 35.34 35.88 35.28 35.76 15,573 +1.44(+4.19%)
Jun 09, 2010 34.84 35.21 34.22 34.32 49,917,228 +0.04(+0.12%)
Jun 08, 2010 33.75 34.47 33.44 34.28 9,934 +0.84(+2.52%)
Jun 07, 2010 34.15 34.35 33.38 33.44 32,782,420 -0.59(-1.72%)
Jun 04, 2010 34.02 35.01 33.87 34.02 45,563,412 -1.21(-3.44%)
Jun 03, 2010 35.84 36.06 34.32 35.23 4,350 -0.35(-0.97%)
Jun 02, 2010 34.80 35.67 34.55 35.58 9,205 +0.53(+1.52%)
Jun 01, 2010 34.80 35.50 34.38 35.05 37,047 +0.15(+0.44%)
May 28, 2010 34.89 35.16 34.37 34.89 44,339,964 -0.14(-0.41%)
May 27, 2010 34.43 35.08 34.13 35.04 56,629,860 +2.02(+6.12%)
May 26, 2010 33.40 34.24 32.68 33.01 11,621 +0.18(+0.54%)
May 25, 2010 31.67 32.88 31.41 32.84 8,863 -0.27(-0.83%)
May 24, 2010 33.70 34.03 32.94 33.11 53,820,396 -0.47(-1.41%)
May 21, 2010 31.65 33.62 31.62 33.59 81,080,248 +1.39(+4.32%)
May 20, 2010 31.83 33.06 31.68 32.20 88,290 -1.63(-4.81%)
May 19, 2010 33.76 34.32 33.01 33.82 84,072,384 -0.83(-2.39%)
May 18, 2010 36.50 36.54 34.51 34.65 2,958 -1.10(-3.09%)
May 17, 2010 36.09 36.45 34.71 35.76 67,466,032 -0.38(-1.05%)
May 14, 2010 36.13 36.74 35.55 36.13 59,262,260 -1.01(-2.71%)
May 13, 2010 37.55 37.84 37.14 37.14 36,818,300 -0.34(-0.89%)
May 12, 2010 37.54 37.93 37.35 37.47 43,977,956 +0.42(+1.14%)
May 11, 2010 37.97 37.99 37.05 37.05 6,400 -0.94(-2.49%)
May 10, 2010 37.66 38.00 36.56 38.00 68,933,544 +2.89(+8.25%)
May 07, 2010 35.12 35.91 33.71 35.10 95,676,280 -0.24(-0.67%)
May 06, 2010 35.34 37.23 32.96 35.34 98,415,464 -1.04(-2.86%)
May 05, 2010 36.90 37.65 36.26 36.38 50,622,124 -1.11(-2.97%)
May 04, 2010 38.74 38.76 37.30 37.49 49,828 -1.95(-4.95%)
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.