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

All Country Asia Ex Japan Ishares MSCI ETF (NQ: AAXJ )

70.91 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 11, 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 (%)
Nov 30, 2010 49.12 49.64 49.12 49.41 300,385 -0.35(-0.70%)
Nov 29, 2010 49.63 49.80 49.27 49.76 683,131 +0.33(+0.67%)
Nov 26, 2010 49.61 49.70 49.43 49.43 698,494 -1.03(-2.04%)
Nov 24, 2010 50.25 50.46 50.46 50.46 387,327 +0.89(+1.80%)
Nov 23, 2010 49.55 49.70 49.31 49.57 1,483,816 -1.39(-2.72%)
Nov 22, 2010 50.90 51.03 50.37 50.95 687,481 +0.12(+0.24%)
Nov 19, 2010 50.78 50.86 50.22 50.83 2,994,819 -0.04(-0.08%)
Nov 18, 2010 50.74 51.08 50.69 50.87 277,404 +1.06(+2.12%)
Nov 17, 2010 49.84 50.09 49.81 49.82 463,243 -0.16(-0.32%)
Nov 16, 2010 50.84 50.84 49.83 49.98 914,857 -1.28(-2.50%)
Nov 15, 2010 51.48 51.74 51.25 51.26 365,864 -0.10(-0.19%)
Nov 12, 2010 51.75 51.87 50.99 51.36 622,662 -1.14(-2.18%)
Nov 11, 2010 52.44 52.62 52.33 52.50 401,017 -0.45(-0.86%)
Nov 10, 2010 52.93 53.02 52.40 52.96 588,846 +0.28(+0.52%)
Nov 09, 2010 53.25 53.40 52.51 52.68 489,410 -0.48(-0.90%)
Nov 08, 2010 53.14 53.16 52.96 53.16 1,475,991 -0.05(-0.09%)
Nov 05, 2010 53.08 53.33 52.98 53.21 480,903 +0.09(+0.17%)
Nov 04, 2010 52.81 53.19 52.62 53.12 865,149 +1.06(+2.03%)
Nov 03, 2010 51.91 52.07 51.38 52.07 691,055 +0.45(+0.88%)
Nov 02, 2010 51.55 51.68 51.42 51.61 863,301 +0.54(+1.05%)
Nov 01, 2010 51.07 51.43 50.98 51.08 710,897 +0.52(+1.03%)
Oct 29, 2010 50.39 50.61 50.27 50.56 619,644 +0.13(+0.26%)
Oct 28, 2010 50.42 50.54 50.24 50.43 413,062 +0.26(+0.52%)
Oct 27, 2010 50.26 50.28 49.72 50.17 668,637 -1.14(-2.23%)
Oct 25, 2010 51.45 51.59 51.27 51.31 805,875 +0.54(+1.07%)
Oct 22, 2010 50.88 50.89 50.68 50.77 393,501 +0.09(+0.18%)
Oct 21, 2010 50.99 51.09 50.34 50.68 1,071,013 -0.05(-0.10%)
Oct 20, 2010 50.47 51.05 50.39 50.73 923,559 +0.59(+1.18%)
Oct 19, 2010 50.60 50.60 49.93 50.13 1,803,522 -1.25(-2.43%)
Oct 18, 2010 51.08 51.42 50.87 51.38 250,605 +0.12(+0.24%)
Oct 15, 2010 51.57 51.57 50.94 51.26 278,394 -0.02(-0.05%)
Oct 14, 2010 51.42 51.43 51.03 51.29 730,214 +0.01(+0.02%)
Oct 13, 2010 51.19 51.55 51.12 51.28 1,102,565 +0.82(+1.62%)
Oct 12, 2010 50.47 50.57 50.18 50.46 902,375 -0.35(-0.69%)
Oct 11, 2010 50.73 50.81 50.64 50.81 296,263 +0.06(+0.13%)
Oct 08, 2010 50.39 50.90 50.31 50.74 272,534 +0.20(+0.40%)
Oct 07, 2010 50.81 50.81 50.33 50.54 911,802 -0.31(-0.61%)
Oct 06, 2010 50.70 50.90 50.66 50.85 477,951 +0.15(+0.29%)
Oct 05, 2010 50.27 50.82 50.25 50.70 1,624,328 +0.64(+1.28%)
Oct 04, 2010 50.11 50.16 49.76 50.06 836,515 +0.11(+0.21%)
Oct 01, 2010 49.61 49.96 49.53 49.96 585,948 +0.84(+1.72%)
Sep 30, 2010 49.16 49.40 48.88 49.11 648,253 +0.19(+0.38%)
Sep 29, 2010 48.74 49.09 48.73 48.92 387,540 +0.31(+0.63%)
Sep 28, 2010 48.52 48.70 48.14 48.62 396,145 +0.08(+0.17%)
Sep 27, 2010 48.64 48.76 48.49 48.53 762,199 -0.09(-0.18%)
Sep 24, 2010 48.25 48.67 48.22 48.62 760,971 +1.01(+2.13%)
Sep 23, 2010 47.73 47.98 47.53 47.61 226,768 -0.41(-0.86%)
Sep 22, 2010 48.02 48.27 47.89 48.02 233,286 +0.08(+0.17%)
Sep 21, 2010 48.17 48.19 47.79 47.94 424,073 -0.09(-0.19%)
Sep 20, 2010 47.75 48.13 47.64 48.03 232,229 +0.75(+1.60%)
Sep 17, 2010 47.41 47.54 47.24 47.28 170,182 -0.14(-0.29%)
Sep 15, 2010 47.29 47.48 47.09 47.41 550,250 +0.06(+0.14%)
Sep 14, 2010 47.07 47.48 47.01 47.35 1,619,818 +0.00(+0.00%)
Sep 13, 2010 47.07 47.39 47.07 47.35 792,463 +1.00(+2.15%)
Sep 10, 2010 46.16 46.41 46.16 46.35 349,030 +0.23(+0.49%)
Sep 09, 2010 46.21 46.25 45.99 46.12 178,335 +0.27(+0.58%)
Sep 08, 2010 45.87 46.08 45.72 45.86 805,737 +0.27(+0.59%)
Sep 07, 2010 46.10 46.11 45.54 45.59 180,357 -0.24(-0.51%)
Sep 03, 2010 45.99 45.99 45.59 45.82 395,379 +0.41(+0.89%)
Sep 02, 2010 45.30 45.45 45.10 45.42 307,933 +0.01(+0.02%)
Sep 01, 2010 44.83 45.45 44.83 45.41 717,741 +1.23(+2.79%)
Aug 31, 2010 44.18 44.44 43.99 44.18 169,925 -0.10(-0.22%)
Aug 30, 2010 44.61 44.65 44.23 44.27 368,590 -0.57(-1.27%)
Aug 27, 2010 44.44 44.87 43.96 44.84 901,179 +0.82(+1.86%)
Aug 26, 2010 44.26 44.56 44.01 44.02 866,339 -0.22(-0.50%)
Aug 25, 2010 43.96 44.38 43.67 44.24 529,387 -0.02(-0.06%)
Aug 24, 2010 44.28 44.53 44.01 44.27 843,502 -0.45(-1.02%)
Aug 23, 2010 45.17 45.23 44.72 44.72 58,861 -0.40(-0.88%)
Aug 20, 2010 45.18 45.18 44.83 45.12 151,215 +0.00(+0.00%)
Aug 19, 2010 45.48 45.49 44.91 45.12 261,738 -0.06(-0.14%)
Aug 18, 2010 45.23 45.42 44.99 45.18 149,706 +0.05(+0.11%)
Aug 17, 2010 45.15 45.47 45.07 45.13 812,293 +0.28(+0.63%)
Aug 16, 2010 44.55 44.90 44.55 44.85 256,808 +0.12(+0.27%)
Aug 13, 2010 44.57 44.87 44.57 44.73 194,408 +0.26(+0.58%)
Aug 12, 2010 44.11 44.62 44.10 44.47 438,991 -0.01(-0.02%)
Aug 11, 2010 44.88 45.03 44.48 44.48 306,586 -1.42(-3.09%)
Aug 10, 2010 45.97 46.08 45.61 45.90 241,644 -0.56(-1.21%)
Aug 09, 2010 46.42 46.63 46.35 46.46 310,367 +0.22(+0.47%)
Aug 06, 2010 45.95 46.28 45.79 46.24 1,523,530 -0.01(-0.02%)
Aug 05, 2010 45.96 46.31 45.96 46.25 482,641 -0.16(-0.35%)
Aug 04, 2010 46.36 46.59 46.24 46.41 1,421,629 -0.07(-0.16%)
Aug 03, 2010 46.47 46.61 46.16 46.48 2,018,017 -0.15(-0.31%)
Aug 02, 2010 46.46 46.74 46.29 46.63 2,980,203 +1.04(+2.28%)
Jul 30, 2010 45.25 45.74 45.09 45.59 283,111 +0.13(+0.29%)
Jul 29, 2010 45.85 45.98 45.21 45.46 610,435 +0.10(+0.21%)
Jul 28, 2010 45.54 45.63 45.31 45.36 351,012 -0.26(-0.57%)
Jul 27, 2010 45.82 45.94 45.45 45.62 1,156,212 -0.17(-0.37%)
Jul 26, 2010 45.32 45.82 45.22 45.79 848,482 +0.39(+0.86%)
Jul 23, 2010 45.03 45.52 44.87 45.40 715,697 +0.43(+0.96%)
Jul 22, 2010 44.66 45.12 44.49 44.97 1,191,916 +0.98(+2.23%)
Jul 21, 2010 44.59 44.59 43.82 43.99 2,318,704 -0.54(-1.20%)
Jul 20, 2010 43.71 44.57 43.56 44.53 202,737 +0.79(+1.80%)
Jul 19, 2010 43.57 43.81 43.33 43.74 693,464 +0.49(+1.14%)
Jul 16, 2010 43.89 43.92 43.18 43.24 159,678 -1.09(-2.45%)
Jul 15, 2010 44.42 44.42 43.88 44.33 367,281 -0.34(-0.76%)
Jul 14, 2010 44.53 44.81 44.45 44.67 798,196 -0.17(-0.38%)
Jul 13, 2010 44.70 44.91 44.57 44.84 141,451 +0.33(+0.75%)
Jul 12, 2010 44.69 44.73 44.30 44.51 782,438 -0.11(-0.25%)
Jul 09, 2010 44.16 44.66 44.05 44.62 163,012 +0.67(+1.53%)
Jul 08, 2010 43.73 43.95 43.50 43.95 2,113,328 +0.22(+0.50%)
Jul 07, 2010 43.06 43.75 42.89 43.73 370,819 +0.71(+1.64%)
Jul 06, 2010 43.49 43.67 42.74 43.02 185,122 +0.66(+1.55%)
Jul 02, 2010 42.34 42.68 42.16 42.37 531,424 +0.03(+0.08%)
Jul 01, 2010 42.23 42.44 41.64 42.33 290,293 +0.06(+0.15%)
Jun 30, 2010 42.96 42.96 42.19 42.27 1,379,209 -0.10(-0.23%)
Jun 29, 2010 42.86 42.98 42.24 42.37 1,029,771 -2.36(-5.28%)
Jun 25, 2010 43.66 44.73 43.02 44.73 378,037 +1.00(+2.28%)
Jun 24, 2010 44.39 44.39 43.64 43.73 210,960 -0.62(-1.39%)
Jun 23, 2010 45.40 45.40 44.07 44.35 2,112,154 -0.09(-0.20%)
Jun 22, 2010 45.10 45.28 44.42 44.44 830,758 -0.67(-1.48%)
Jun 21, 2010 45.23 45.65 44.94 45.10 2,733,454 +0.80(+1.81%)
Jun 18, 2010 44.11 44.41 44.09 44.30 68,578 +0.28(+0.63%)
Jun 17, 2010 44.36 44.36 43.75 44.02 598,620 -0.24(-0.53%)
Jun 16, 2010 44.00 44.38 43.75 44.26 461,662 +0.08(+0.18%)
Jun 15, 2010 43.19 44.26 43.19 44.18 668,923 +1.09(+2.52%)
Jun 14, 2010 43.25 43.73 43.06 43.09 500,460 +0.16(+0.38%)
Jun 11, 2010 42.03 42.95 42.03 42.93 462,680 +0.32(+0.76%)
Jun 10, 2010 41.63 42.67 41.63 42.60 194,726 +0.93(+2.24%)
Jun 09, 2010 42.92 42.92 41.44 41.67 278,789 -0.11(-0.27%)
Jun 08, 2010 41.02 41.81 40.96 41.78 381,770 +0.77(+1.88%)
Jun 07, 2010 42.00 42.00 41.01 41.01 450,477 -0.71(-1.69%)
Jun 04, 2010 42.60 42.60 41.56 41.72 374,312 -1.23(-2.87%)
Jun 03, 2010 43.19 43.19 42.50 42.95 738,496 +0.31(+0.72%)
Jun 02, 2010 41.19 42.69 41.19 42.64 680,466 +1.36(+3.28%)
Jun 01, 2010 41.39 42.34 41.25 41.29 8,316,847 -1.14(-2.68%)
May 28, 2010 43.03 43.76 42.17 42.42 390,252 -0.61(-1.41%)
May 27, 2010 41.68 43.03 41.68 43.03 951,765 +2.10(+5.14%)
May 26, 2010 41.58 41.73 40.82 40.93 484,339 -0.01(-0.02%)
May 25, 2010 39.37 41.02 39.37 40.94 306,489 -0.62(-1.48%)
May 24, 2010 41.47 42.14 41.47 41.55 232,274 -0.21(-0.51%)
May 21, 2010 39.57 41.77 39.57 41.77 373,057 +1.09(+2.67%)
May 20, 2010 40.58 41.42 40.48 40.68 1,427,262 -2.05(-4.81%)
May 19, 2010 42.54 42.82 42.03 42.73 1,228,021 -0.12(-0.28%)
May 18, 2010 43.88 43.96 42.75 42.85 226,837 -0.61(-1.40%)
May 17, 2010 43.70 43.83 42.72 43.46 270,635 -0.51(-1.16%)
May 14, 2010 44.31 44.48 43.54 43.97 2,094,659 -0.68(-1.53%)
May 13, 2010 45.20 45.20 44.55 44.66 94,980 -0.22(-0.49%)
May 12, 2010 45.20 45.20 44.42 44.87 1,033,519 +0.34(+0.77%)
May 11, 2010 44.97 45.24 44.16 44.53 1,443,740 -0.79(-1.74%)
May 10, 2010 44.96 45.37 44.78 45.32 494,896 +2.39(+5.56%)
May 07, 2010 42.58 43.55 42.12 42.93 1,771,247 +0.38(+0.90%)
May 06, 2010 43.97 46.61 15.52 42.55 1,315,509 -1.74(-3.94%)
May 05, 2010 44.31 44.74 43.84 44.30 239,605 -0.67(-1.48%)
May 04, 2010 45.90 45.90 44.72 44.96 1,772,179 -1.49(-3.21%)
May 03, 2010 46.09 46.62 46.09 46.46 154,317 +0.24(+0.51%)
Apr 30, 2010 47.03 47.03 46.16 46.22 683,884 -0.58(-1.25%)
Apr 29, 2010 46.58 46.82 46.35 46.81 152,773 +0.59(+1.28%)
Apr 28, 2010 46.62 46.62 45.78 46.21 228,652 +0.19(+0.42%)
Apr 27, 2010 47.00 47.00 45.89 46.02 407,439 -1.41(-2.98%)
Apr 26, 2010 47.64 47.67 47.36 47.43 139,929 +0.04(+0.09%)
Apr 23, 2010 46.85 47.39 46.83 47.39 186,993 +0.22(+0.46%)
Apr 22, 2010 46.78 47.27 46.38 47.17 827,202 +0.24(+0.52%)
Apr 21, 2010 47.11 47.11 46.59 46.93 116,653 -0.20(-0.43%)
Apr 20, 2010 47.11 47.13 46.77 47.13 161,720 +0.67(+1.43%)
Apr 19, 2010 46.02 46.60 46.02 46.47 415,977 -0.28(-0.59%)
Apr 16, 2010 47.37 47.39 46.49 46.74 222,367 -1.14(-2.39%)
Apr 15, 2010 48.01 48.10 47.80 47.89 1,729,607 -0.29(-0.61%)
Apr 14, 2010 47.88 48.26 47.84 48.18 196,540 +0.92(+1.94%)
Apr 13, 2010 47.09 47.37 46.96 47.26 123,995 -0.13(-0.27%)
Apr 12, 2010 47.50 47.57 47.37 47.39 154,297 -0.38(-0.80%)
Apr 09, 2010 47.79 47.84 47.54 47.77 687,796 +0.20(+0.43%)
Apr 08, 2010 47.16 47.57 46.95 47.57 159,968 +0.12(+0.26%)
Apr 07, 2010 47.77 47.77 47.22 47.45 1,167,308 -0.36(-0.75%)
Apr 06, 2010 47.64 47.93 47.46 47.80 241,440 +0.08(+0.17%)
Apr 05, 2010 47.47 47.73 47.30 47.72 132,369 +0.65(+1.38%)
Apr 01, 2010 46.91 47.07 47.07 47.07 1,063,797 +1.04(+2.26%)
Mar 31, 2010 45.85 46.22 45.68 46.04 216,257 -0.32(-0.68%)
Mar 30, 2010 46.38 46.46 46.04 46.35 91,826 +0.31(+0.67%)
Mar 29, 2010 46.04 46.13 45.80 46.04 59,009 +0.64(+1.41%)
Mar 26, 2010 45.83 45.83 45.16 45.40 111,269 +0.28(+0.61%)
Mar 25, 2010 45.72 45.72 45.04 45.13 79,192 +0.01(+0.02%)
Mar 24, 2010 45.37 45.41 45.00 45.12 145,364 -0.50(-1.10%)
Mar 23, 2010 45.51 45.75 45.25 45.62 516,812 +0.18(+0.39%)
Mar 22, 2010 45.05 45.48 44.77 45.44 81,080 +0.19(+0.43%)
Mar 19, 2010 45.78 45.83 45.25 45.25 138,586 -0.36(-0.78%)
Mar 18, 2010 46.02 46.02 45.53 45.60 734,442 -0.44(-0.95%)
Mar 17, 2010 45.98 46.28 45.73 46.04 249,606 +0.73(+1.61%)
Mar 16, 2010 45.09 45.39 44.92 45.31 1,056,654 +0.38(+0.85%)
Mar 15, 2010 44.73 45.11 44.61 44.93 123,981 -0.30(-0.66%)
Mar 12, 2010 45.22 45.36 45.09 45.23 130,602 -0.10(-0.21%)
Mar 11, 2010 45.09 45.41 44.93 45.33 126,074 +0.00(+0.00%)
Mar 10, 2010 45.36 45.55 45.15 45.33 112,897 +0.17(+0.38%)
Mar 09, 2010 44.86 45.37 44.82 45.16 416,342 +0.27(+0.60%)
Mar 08, 2010 44.96 45.05 44.83 44.89 115,576 +0.30(+0.67%)
Mar 05, 2010 44.35 44.59 43.99 44.59 184,379 +0.98(+2.25%)
Mar 04, 2010 43.79 43.79 43.35 43.61 156,271 -0.30(-0.68%)
Mar 03, 2010 44.15 44.23 43.75 43.91 189,918 +0.11(+0.24%)
Mar 02, 2010 44.03 44.03 43.69 43.80 147,416 +0.35(+0.80%)
Mar 01, 2010 43.25 43.61 43.25 43.45 163,731 +0.68(+1.59%)
Feb 26, 2010 42.40 42.83 42.20 42.77 468,330 +0.36(+0.84%)
Feb 25, 2010 41.73 42.54 41.68 42.42 211,930 -0.54(-1.25%)
Feb 24, 2010 42.94 43.07 42.61 42.95 958,715 +0.28(+0.67%)
Feb 23, 2010 43.23 43.23 42.35 42.67 226,984 -0.36(-0.83%)
Feb 22, 2010 43.27 43.27 42.89 43.02 161,640 +0.11(+0.26%)
Feb 19, 2010 42.92 43.09 42.64 42.91 279,471 -0.58(-1.33%)
Feb 18, 2010 43.21 43.54 43.01 43.49 210,736 +0.15(+0.36%)
Feb 17, 2010 43.35 43.53 43.25 43.33 71,197 +0.11(+0.24%)
Feb 16, 2010 42.84 43.27 42.62 43.23 120,923 +0.87(+2.05%)
Feb 12, 2010 42.30 42.36 42.36 42.36 125,428 -0.25(-0.59%)
Feb 11, 2010 41.97 42.75 41.90 42.61 217,602 +0.84(+2.02%)
Feb 10, 2010 41.93 42.04 41.41 41.77 431,546 +0.12(+0.29%)
Feb 09, 2010 41.45 41.96 41.22 41.64 810,231 +1.21(+2.99%)
Feb 08, 2010 40.99 41.11 40.43 40.43 214,444 -0.38(-0.93%)
Feb 05, 2010 41.32 41.32 39.97 40.82 680,644 -0.85(-2.05%)
Feb 04, 2010 42.77 42.81 41.60 41.67 487,551 -1.79(-4.13%)
Feb 03, 2010 43.64 43.67 43.11 43.46 222,283 +0.11(+0.24%)
Feb 02, 2010 43.04 43.58 42.69 43.36 880,264 +0.28(+0.66%)
Feb 01, 2010 42.46 43.07 42.46 43.07 251,425 +0.81(+1.92%)
Jan 29, 2010 43.16 43.42 42.14 42.26 323,731 -0.34(-0.80%)
Jan 28, 2010 43.39 43.39 42.26 42.60 253,157 -0.28(-0.66%)
Jan 27, 2010 42.62 42.89 42.10 42.89 656,486 +0.11(+0.27%)
Jan 26, 2010 43.24 43.32 42.77 42.77 829,686 -1.14(-2.59%)
Jan 25, 2010 44.07 44.33 43.71 43.91 524,358 +0.27(+0.61%)
Jan 22, 2010 44.35 44.43 43.45 43.64 442,659 -1.01(-2.27%)
Jan 21, 2010 45.62 45.67 44.55 44.66 620,023 -1.40(-3.05%)
Jan 20, 2010 46.08 46.72 45.78 46.06 333,217 -0.97(-2.05%)
Jan 19, 2010 46.46 47.03 46.41 47.03 364,761 +0.88(+1.90%)
Jan 15, 2010 46.58 46.15 46.15 46.15 1,086,098 -0.35(-0.75%)
Jan 14, 2010 46.64 46.66 46.39 46.50 328,416 +0.04(+0.09%)
Jan 13, 2010 46.43 46.67 46.06 46.46 305,931 -0.15(-0.31%)
Jan 12, 2010 46.81 46.85 46.34 46.60 1,266,854 -0.45(-0.97%)
Jan 11, 2010 47.28 47.32 46.88 47.06 331,036 +0.22(+0.47%)
Jan 08, 2010 46.69 46.98 46.55 46.84 159,042 +0.19(+0.40%)
Jan 07, 2010 46.78 46.81 46.44 46.65 291,074 -0.23(-0.48%)
Jan 06, 2010 47.20 47.23 46.81 46.88 3,124,557 -0.04(-0.09%)
Jan 05, 2010 46.54 46.94 46.53 46.92 381,182 +0.52(+1.12%)
Jan 04, 2010 46.26 46.54 46.08 46.40 337,466 +1.18(+2.62%)
Dec 31, 2009 45.39 45.22 45.22 45.22 313,816 -0.03(-0.07%)
Dec 30, 2009 44.86 45.25 44.86 45.25 99,900 +0.18(+0.40%)
Dec 29, 2009 45.35 45.35 44.89 45.07 262,398 +0.06(+0.14%)
Dec 28, 2009 45.29 45.29 44.81 45.00 212,845 +0.06(+0.14%)
Dec 24, 2009 44.90 44.97 43.47 44.94 76,966 +0.61(+1.37%)
Dec 23, 2009 44.70 44.70 44.28 44.33 187,835 +0.36(+0.81%)
Dec 22, 2009 44.11 44.17 43.83 43.97 159,485 -0.19(-0.42%)
Dec 21, 2009 44.32 44.48 44.09 44.16 983,828 -0.15(-0.35%)
Dec 18, 2009 44.04 44.35 43.90 44.31 391,772 +0.11(+0.26%)
Dec 17, 2009 44.31 44.53 44.03 44.20 1,716,682 -0.87(-1.93%)
Dec 16, 2009 45.13 45.21 44.92 45.07 238,060 +0.35(+0.78%)
Dec 15, 2009 45.01 45.13 44.72 44.72 536,324 -0.64(-1.41%)
Dec 14, 2009 45.31 45.37 45.09 45.36 72,738 +0.26(+0.58%)
Dec 11, 2009 45.21 45.52 45.04 45.10 230,811 -0.18(-0.39%)
Dec 10, 2009 45.16 45.28 44.91 45.28 193,358 +0.19(+0.43%)
Dec 09, 2009 44.79 45.09 44.61 45.09 200,662 +0.23(+0.51%)
Dec 08, 2009 45.21 45.21 44.70 44.86 2,016,778 -0.75(-1.64%)
Dec 07, 2009 45.76 45.76 45.39 45.60 92,315 -0.27(-0.58%)
Dec 04, 2009 46.29 46.31 45.40 45.87 191,340 +0.48(+1.05%)
Dec 03, 2009 45.56 46.26 45.26 45.39 180,707 -0.32(-0.69%)
Dec 02, 2009 45.50 45.82 45.43 45.71 164,425 +0.40(+0.88%)
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.