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

MSCI EAFE ETF (NY: EFA )

77.83 -0.87 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 29, 2013 48.36 48.41 48.16 48.16 19,206,184 +0.09(+0.20%)
Nov 27, 2013 48.12 48.20 48.01 48.07 13,296,186 +0.12(+0.24%)
Nov 26, 2013 47.86 47.99 47.80 47.95 20,099,158 +0.00(+0.00%)
Nov 25, 2013 48.06 48.07 47.89 47.95 16,277,736 -0.15(-0.30%)
Nov 22, 2013 47.95 48.15 47.92 48.10 25,662,042 +0.14(+0.29%)
Nov 21, 2013 47.82 47.96 47.74 47.96 21,955,882 +0.30(+0.63%)
Nov 20, 2013 48.04 48.14 47.54 47.66 22,837,662 -0.33(-0.70%)
Nov 19, 2013 48.00 48.13 47.90 47.99 14,664,124 -0.12(-0.26%)
Nov 18, 2013 48.39 48.42 48.05 48.12 17,572,218 +0.00(+0.00%)
Nov 15, 2013 48.01 48.22 47.96 48.12 34,768,212 +0.39(+0.81%)
Nov 14, 2013 47.51 47.79 47.47 47.73 19,943,924 +0.37(+0.78%)
Nov 12, 2013 47.39 47.49 47.24 47.36 18,417,844 -0.16(-0.34%)
Nov 11, 2013 47.43 47.53 47.38 47.52 19,538,568 +0.10(+0.21%)
Nov 08, 2013 47.04 47.43 47.03 47.42 21,831,490 +0.28(+0.59%)
Nov 07, 2013 47.71 47.75 47.08 47.14 29,736,184 -0.76(-1.58%)
Nov 06, 2013 47.91 48.02 47.80 47.90 22,222,522 +0.42(+0.88%)
Nov 05, 2013 47.40 47.56 47.25 47.48 18,055,236 -0.42(-0.87%)
Nov 04, 2013 47.75 47.90 47.66 47.90 36,639,652 +0.23(+0.49%)
Nov 01, 2013 47.64 47.69 47.40 47.67 26,024,480 -0.23(-0.49%)
Oct 31, 2013 48.04 48.17 47.83 47.90 30,246,402 -0.27(-0.56%)
Oct 30, 2013 48.39 48.42 47.93 48.17 25,821,550 -0.17(-0.36%)
Oct 29, 2013 48.28 48.36 48.21 48.34 16,670,901 +0.10(+0.21%)
Oct 28, 2013 48.19 48.33 48.12 48.24 13,572,812 -0.08(-0.16%)
Oct 25, 2013 48.31 48.33 48.19 48.32 22,952,854 -0.14(-0.29%)
Oct 24, 2013 48.39 48.49 48.28 48.46 16,257,137 +0.33(+0.70%)
Oct 23, 2013 48.14 48.17 47.96 48.12 18,408,460 -0.47(-0.97%)
Oct 22, 2013 48.36 48.68 48.36 48.60 17,873,124 +0.48(+1.00%)
Oct 21, 2013 48.03 48.12 47.94 48.12 15,222,378 +0.07(+0.15%)
Oct 18, 2013 47.91 48.07 47.83 48.04 22,395,434 +0.28(+0.59%)
Oct 17, 2013 47.40 47.78 47.35 47.76 30,052,490 +0.62(+1.32%)
Oct 16, 2013 46.92 47.15 46.88 47.14 23,915,738 +0.35(+0.75%)
Oct 15, 2013 46.82 46.91 46.74 46.79 21,448,716 -0.23(-0.48%)
Oct 14, 2013 46.66 47.05 46.62 47.01 9,838,449 +0.16(+0.34%)
Oct 11, 2013 46.61 46.87 46.58 46.85 18,263,950 +0.25(+0.53%)
Oct 10, 2013 46.18 46.68 46.17 46.61 22,584,764 +0.82(+1.79%)
Oct 09, 2013 45.75 45.87 45.47 45.78 27,037,238 +0.20(+0.43%)
Oct 08, 2013 45.97 46.03 45.57 45.59 27,005,220 -0.36(-0.78%)
Oct 07, 2013 45.85 46.16 45.83 45.94 19,061,298 -0.48(-1.03%)
Oct 04, 2013 46.25 46.47 46.23 46.42 16,090,617 +0.11(+0.24%)
Oct 03, 2013 46.53 46.55 46.23 46.31 22,272,146 -0.31(-0.66%)
Oct 02, 2013 46.47 46.65 46.23 46.62 17,357,472 -0.01(-0.03%)
Oct 01, 2013 46.44 46.75 46.35 46.63 21,105,308 +0.25(+0.53%)
Sep 30, 2013 46.25 46.51 46.21 46.39 30,635,886 -0.33(-0.71%)
Sep 27, 2013 46.67 46.84 46.63 46.72 24,352,308 -0.17(-0.36%)
Sep 26, 2013 46.75 46.96 46.71 46.89 19,264,826 +0.20(+0.42%)
Sep 25, 2013 46.61 46.76 46.55 46.69 19,911,668 +0.05(+0.11%)
Sep 24, 2013 46.68 46.83 46.52 46.64 20,234,158 -0.07(-0.16%)
Sep 23, 2013 46.74 46.79 46.50 46.71 24,563,852 -0.01(-0.02%)
Sep 20, 2013 46.99 46.99 46.71 46.73 25,965,334 -0.35(-0.73%)
Sep 19, 2013 47.31 47.32 47.01 47.07 26,369,934 -0.23(-0.48%)
Sep 18, 2013 46.10 47.34 45.98 47.30 29,372,946 +1.23(+2.67%)
Sep 17, 2013 45.93 46.07 45.93 46.07 14,263,358 +0.03(+0.06%)
Sep 16, 2013 46.26 46.27 46.00 46.04 26,077,332 +0.36(+0.78%)
Sep 13, 2013 45.52 45.69 45.39 45.68 18,692,802 +0.22(+0.48%)
Sep 12, 2013 45.49 45.67 45.46 45.46 22,937,258 -0.26(-0.57%)
Sep 11, 2013 45.38 45.74 45.38 45.73 16,286,439 +0.16(+0.35%)
Sep 10, 2013 45.43 45.59 45.38 45.57 21,840,580 +0.51(+1.13%)
Sep 09, 2013 44.71 45.08 44.71 45.06 23,922,774 +0.61(+1.37%)
Sep 06, 2013 44.39 44.58 44.10 44.45 22,553,600 +0.24(+0.54%)
Sep 05, 2013 44.05 44.25 44.05 44.21 14,470,078 -0.04(-0.08%)
Sep 04, 2013 43.78 44.31 43.73 44.24 15,631,285 +0.39(+0.90%)
Sep 03, 2013 43.99 44.06 43.65 43.85 25,933,738 +0.83(+1.93%)
Aug 30, 2013 43.35 43.36 43.01 43.02 28,945,408 -0.54(-1.24%)
Aug 29, 2013 43.52 43.74 43.48 43.56 14,518,362 -0.07(-0.17%)
Aug 28, 2013 43.44 43.78 43.39 43.63 14,471,385 -0.05(-0.12%)
Aug 27, 2013 43.94 44.08 43.65 43.68 25,910,436 -0.76(-1.70%)
Aug 26, 2013 44.55 44.64 44.43 44.44 11,649,866 -0.33(-0.73%)
Aug 23, 2013 44.63 44.77 44.50 44.77 13,948,524 +0.39(+0.87%)
Aug 22, 2013 44.28 44.45 44.26 44.38 11,060,444 +0.43(+0.98%)
Aug 21, 2013 44.18 44.35 43.79 43.95 17,515,310 -0.52(-1.18%)
Aug 20, 2013 44.37 44.59 44.29 44.47 17,722,920 -0.06(-0.13%)
Aug 19, 2013 44.80 44.83 44.50 44.53 18,700,704 -0.32(-0.71%)
Aug 16, 2013 44.87 44.95 44.78 44.85 20,932,776 +0.08(+0.19%)
Aug 15, 2013 44.59 44.83 44.31 44.77 32,286,176 -0.38(-0.85%)
Aug 14, 2013 45.15 45.22 45.07 45.15 19,411,148 +0.02(+0.05%)
Aug 13, 2013 44.95 45.18 44.71 45.13 18,140,112 +0.29(+0.65%)
Aug 12, 2013 44.72 44.88 44.71 44.84 18,942,506 -0.12(-0.27%)
Aug 09, 2013 44.82 45.03 44.79 44.96 20,564,072 +0.08(+0.17%)
Aug 08, 2013 44.73 44.95 44.60 44.89 17,347,296 +0.40(+0.91%)
Aug 07, 2013 44.50 44.57 44.42 44.48 16,455,913 -0.20(-0.44%)
Aug 06, 2013 44.85 44.89 44.57 44.68 25,204,410 -0.07(-0.15%)
Aug 05, 2013 44.64 44.76 44.52 44.74 15,793,552 -0.09(-0.21%)
Aug 02, 2013 44.52 44.84 44.50 44.84 21,284,098 +0.36(+0.82%)
Aug 01, 2013 44.44 44.54 44.32 44.47 33,675,636 +0.60(+1.36%)
Jul 31, 2013 43.67 44.17 43.67 43.88 31,620,052 +0.10(+0.23%)
Jul 30, 2013 43.97 43.99 43.64 43.78 14,733,776 -0.01(-0.02%)
Jul 29, 2013 43.80 43.87 43.71 43.78 15,216,683 -0.42(-0.95%)
Jul 26, 2013 44.08 44.21 43.84 44.21 21,317,084 -0.28(-0.62%)
Jul 25, 2013 43.99 44.50 43.98 44.48 19,897,728 +0.09(+0.20%)
Jul 24, 2013 44.62 44.63 44.21 44.39 17,725,226 -0.06(-0.13%)
Jul 23, 2013 44.50 44.54 44.31 44.45 15,310,783 +0.09(+0.21%)
Jul 22, 2013 44.21 44.40 44.19 44.36 22,719,744 +0.25(+0.56%)
Jul 19, 2013 43.99 44.18 43.91 44.11 32,045,528 -0.04(-0.08%)
Jul 18, 2013 43.98 44.19 43.71 44.15 15,179,630 +0.28(+0.63%)
Jul 17, 2013 44.07 44.07 43.76 43.87 14,280,725 +0.15(+0.33%)
Jul 16, 2013 43.72 43.79 43.61 43.73 14,984,220 -0.03(-0.07%)
Jul 15, 2013 43.65 43.76 43.57 43.76 23,468,384 +0.27(+0.62%)
Jul 12, 2013 43.46 43.57 43.36 43.49 20,891,800 -0.29(-0.66%)
Jul 11, 2013 43.46 43.82 43.29 43.78 27,899,088 +1.11(+2.59%)
Jul 10, 2013 42.54 42.98 42.49 42.67 22,229,550 +0.12(+0.29%)
Jul 09, 2013 42.64 42.64 42.29 42.55 15,987,748 +0.23(+0.55%)
Jul 08, 2013 42.21 42.40 42.17 42.32 16,495,251 +0.26(+0.62%)
Jul 05, 2013 42.14 42.16 41.74 42.05 14,025,876 +0.20(+0.47%)
Jul 03, 2013 41.52 41.94 41.46 41.86 16,168,321 +0.01(+0.03%)
Jul 02, 2013 42.01 42.24 41.68 41.84 18,557,756 -0.21(-0.50%)
Jul 01, 2013 42.03 42.23 41.99 42.05 21,052,882 +0.39(+0.94%)
Jun 28, 2013 41.67 41.88 41.51 41.66 42,876,424 -0.08(-0.19%)
Jun 27, 2013 41.68 41.96 41.68 41.74 24,418,276 +0.42(+1.01%)
Jun 26, 2013 41.35 41.46 41.17 41.32 38,087,032 +0.16(+0.39%)
Jun 25, 2013 41.00 41.23 40.69 41.16 34,372,480 +0.52(+1.28%)
Jun 24, 2013 40.43 40.86 40.22 40.64 34,173,060 -0.65(-1.57%)
Jun 21, 2013 41.63 41.67 40.93 41.29 42,763,028 +0.13(+0.33%)
Jun 20, 2013 41.84 41.86 41.09 41.16 56,855,692 -1.57(-3.67%)
Jun 19, 2013 43.50 43.60 42.72 42.72 46,633,900 -0.81(-1.87%)
Jun 18, 2013 43.38 43.61 43.36 43.53 18,478,740 +0.31(+0.71%)
Jun 17, 2013 43.38 43.51 42.97 43.23 24,641,688 +0.61(+1.44%)
Jun 14, 2013 42.76 42.99 42.48 42.62 24,324,216 -0.47(-1.09%)
Jun 13, 2013 42.54 43.16 42.47 43.09 28,287,282 +0.65(+1.53%)
Jun 12, 2013 42.97 43.01 42.38 42.44 20,176,082 -0.05(-0.12%)
Jun 11, 2013 42.39 42.72 42.29 42.49 23,320,648 -0.53(-1.23%)
Jun 10, 2013 43.09 43.11 42.85 43.01 20,431,008 +0.04(+0.10%)
Jun 07, 2013 42.43 42.98 42.33 42.97 27,005,880 +0.57(+1.34%)
Jun 06, 2013 42.16 42.42 41.95 42.40 34,220,984 +0.24(+0.56%)
Jun 05, 2013 42.64 42.65 42.15 42.17 40,443,992 -0.96(-2.23%)
Jun 04, 2013 43.32 43.39 42.90 43.13 23,836,218 +0.16(+0.36%)
Jun 03, 2013 42.81 43.12 42.59 42.97 42,575,604 +0.16(+0.38%)
May 31, 2013 43.12 43.22 42.78 42.81 51,287,996 -0.85(-1.94%)
May 30, 2013 43.49 43.79 43.46 43.66 38,425,064 +0.17(+0.39%)
May 29, 2013 43.53 43.58 43.28 43.48 25,397,968 -0.42(-0.96%)
May 28, 2013 44.16 44.30 43.81 43.91 28,452,006 +0.11(+0.26%)
May 24, 2013 43.59 43.81 43.46 43.79 28,004,362 -0.38(-0.87%)
May 23, 2013 43.71 44.19 43.46 44.18 37,965,260 -0.64(-1.43%)
May 22, 2013 45.28 45.71 44.68 44.82 30,469,536 -0.46(-1.01%)
May 21, 2013 45.00 45.37 44.92 45.27 21,446,810 +0.09(+0.21%)
May 20, 2013 44.95 45.21 44.95 45.18 22,616,456 +0.25(+0.56%)
May 17, 2013 44.65 44.95 44.60 44.93 18,137,948 +0.31(+0.69%)
May 16, 2013 44.70 44.86 44.53 44.62 23,390,900 -0.31(-0.68%)
May 15, 2013 44.67 44.95 44.67 44.93 22,398,128 +0.28(+0.62%)
May 13, 2013 44.62 44.68 44.51 44.65 16,707,721 -0.02(-0.05%)
May 10, 2013 44.58 44.70 44.43 44.67 21,614,740 +0.05(+0.11%)
May 09, 2013 44.82 44.87 44.45 44.62 22,974,598 -0.43(-0.96%)
May 08, 2013 44.82 45.08 44.82 45.06 24,933,182 +0.47(+1.05%)
May 07, 2013 44.58 44.65 44.44 44.59 22,065,356 +0.07(+0.16%)
May 06, 2013 44.38 44.52 44.34 44.52 10,641,770 -0.06(-0.13%)
May 03, 2013 44.40 44.63 44.01 44.58 26,888,004 +0.56(+1.28%)
May 02, 2013 43.77 44.10 43.73 44.01 25,605,248 +0.14(+0.31%)
May 01, 2013 44.18 44.19 43.78 43.88 26,808,594 -0.26(-0.60%)
Apr 30, 2013 44.07 44.18 43.98 44.14 31,238,206 +0.06(+0.13%)
Apr 29, 2013 43.73 44.13 43.72 44.08 20,657,284 +0.56(+1.28%)
Apr 26, 2013 43.44 43.57 43.47 43.53 19,519,522 +0.04(+0.08%)
Apr 25, 2013 43.48 43.68 43.44 43.49 28,176,104 +0.23(+0.53%)
Apr 24, 2013 43.13 43.38 43.08 43.26 25,380,896 +0.37(+0.86%)
Apr 23, 2013 42.64 42.92 42.29 42.89 31,012,180 +0.60(+1.42%)
Apr 22, 2013 42.12 42.36 41.90 42.29 23,714,528 +0.18(+0.42%)
Apr 19, 2013 42.05 42.13 41.93 42.12 34,696,568 +0.33(+0.80%)
Apr 18, 2013 41.99 42.01 41.65 41.78 26,958,442 -0.13(-0.31%)
Apr 17, 2013 42.29 42.31 41.70 41.91 43,123,068 -0.89(-2.08%)
Apr 16, 2013 42.69 42.80 42.47 42.80 20,593,680 +0.60(+1.42%)
Apr 15, 2013 42.67 42.69 42.18 42.20 31,853,660 -0.85(-1.97%)
Apr 12, 2013 42.96 43.06 42.78 43.05 23,542,944 -0.11(-0.25%)
Apr 11, 2013 43.09 43.36 43.03 43.16 27,875,960 +0.34(+0.79%)
Apr 10, 2013 42.58 42.91 42.57 42.82 25,532,778 +0.62(+1.48%)
Apr 09, 2013 42.03 42.34 41.87 42.19 24,425,430 +0.15(+0.36%)
Apr 08, 2013 41.83 42.05 41.79 42.05 24,020,346 +0.16(+0.39%)
Apr 05, 2013 41.49 41.89 41.45 41.88 25,483,530 -0.20(-0.47%)
Apr 04, 2013 41.85 42.12 41.75 42.08 20,943,414 +0.37(+0.90%)
Apr 03, 2013 42.09 42.14 41.67 41.70 23,793,266 -0.21(-0.49%)
Apr 02, 2013 41.93 42.12 41.85 41.91 27,555,064 +0.46(+1.10%)
Apr 01, 2013 41.74 41.77 41.40 41.45 34,874,816 -0.58(-1.37%)
Mar 28, 2013 41.92 42.07 41.86 42.03 40,259,388 +0.20(+0.48%)
Mar 27, 2013 41.55 41.85 41.48 41.83 21,035,082 -0.20(-0.48%)
Mar 26, 2013 41.92 42.05 41.80 42.03 21,105,870 +0.26(+0.62%)
Mar 25, 2013 42.32 42.38 41.67 41.77 44,810,092 -0.53(-1.25%)
Mar 22, 2013 42.17 42.37 42.10 42.30 25,385,354 +0.36(+0.87%)
Mar 21, 2013 41.97 42.21 41.92 41.94 25,408,428 -0.38(-0.91%)
Mar 20, 2013 42.36 42.43 42.25 42.32 22,641,202 +0.26(+0.61%)
Mar 19, 2013 42.30 42.36 41.78 42.07 36,126,912 -0.13(-0.30%)
Mar 18, 2013 42.13 42.51 42.11 42.19 35,267,568 -0.47(-1.10%)
Mar 15, 2013 42.70 42.75 42.55 42.67 25,526,672 +0.09(+0.20%)
Mar 14, 2013 42.35 42.62 42.33 42.58 17,061,148 +0.42(+0.99%)
Mar 13, 2013 42.14 42.28 41.95 42.16 28,791,734 -0.07(-0.16%)
Mar 12, 2013 42.42 42.47 42.15 42.23 22,473,930 -0.21(-0.50%)
Mar 11, 2013 42.25 42.44 42.20 42.44 15,257,796 +0.13(+0.31%)
Mar 08, 2013 42.25 42.34 42.07 42.31 32,703,956 +0.09(+0.21%)
Mar 07, 2013 42.20 42.29 42.17 42.22 16,555,414 +0.12(+0.29%)
Mar 06, 2013 42.17 42.20 41.92 42.10 24,121,286 +0.11(+0.25%)
Mar 05, 2013 41.92 42.07 41.90 42.00 22,687,778 +0.41(+0.99%)
Mar 04, 2013 41.30 41.59 41.23 41.58 20,459,746 +0.18(+0.43%)
Mar 01, 2013 41.19 41.48 41.03 41.40 25,597,778 -0.08(-0.20%)
Feb 28, 2013 41.52 41.73 41.44 41.49 24,999,090 -0.05(-0.11%)
Feb 27, 2013 40.95 41.58 40.90 41.53 23,602,028 +0.52(+1.27%)
Feb 26, 2013 41.10 41.21 40.76 41.01 35,665,780 +0.33(+0.81%)
Feb 25, 2013 41.92 42.00 40.63 40.68 56,417,700 -1.00(-2.39%)
Feb 22, 2013 41.42 41.70 41.29 41.68 32,785,506 +0.59(+1.44%)
Feb 21, 2013 41.22 41.24 40.91 41.09 47,983,784 -0.63(-1.50%)
Feb 20, 2013 42.22 42.25 41.71 41.72 24,589,810 -0.41(-0.98%)
Feb 19, 2013 42.00 42.16 41.99 42.13 28,308,948 +0.49(+1.18%)
Feb 15, 2013 41.80 41.83 41.52 41.64 16,972,336 -0.11(-0.26%)
Feb 14, 2013 41.60 41.77 41.59 41.75 14,607,664 -0.23(-0.54%)
Feb 13, 2013 42.07 42.17 41.93 41.97 12,566,283 +0.10(+0.24%)
Feb 12, 2013 41.69 41.96 41.65 41.87 16,185,336 +0.21(+0.50%)
Feb 11, 2013 41.71 41.72 41.51 41.67 17,789,292 -0.04(-0.10%)
Feb 08, 2013 41.59 41.75 41.59 41.71 25,716,178 +0.26(+0.64%)
Feb 07, 2013 41.75 41.79 41.23 41.45 30,798,100 -0.34(-0.82%)
Feb 06, 2013 41.53 41.81 41.50 41.79 36,955,992 +0.19(+0.45%)
Feb 04, 2013 41.90 41.97 41.52 41.60 25,434,192 -0.76(-1.80%)
Feb 01, 2013 42.30 42.47 42.19 42.37 28,049,794 +0.33(+0.80%)
Jan 31, 2013 42.12 42.24 42.00 42.03 31,225,400 -0.16(-0.37%)
Jan 30, 2013 42.17 42.35 42.14 42.19 26,413,870 +0.04(+0.10%)
Jan 29, 2013 41.95 42.19 41.94 42.14 18,693,050 +0.28(+0.68%)
Jan 28, 2013 41.91 41.94 41.72 41.86 20,772,162 -0.21(-0.49%)
Jan 25, 2013 42.01 42.07 41.83 42.07 23,355,040 +0.45(+1.08%)
Jan 24, 2013 41.49 41.72 41.47 41.62 19,140,454 +0.20(+0.48%)
Jan 23, 2013 41.36 41.45 41.25 41.42 14,228,745 -0.04(-0.10%)
Jan 22, 2013 41.35 41.46 41.21 41.46 16,965,474 +0.02(+0.05%)
Jan 18, 2013 41.43 41.49 41.25 41.44 26,442,850 -0.04(-0.10%)
Jan 17, 2013 41.43 41.56 41.33 41.48 20,959,202 +0.34(+0.81%)
Jan 16, 2013 41.06 41.20 40.99 41.15 18,111,674 -0.20(-0.48%)
Jan 15, 2013 41.15 41.37 41.11 41.35 17,588,326 -0.06(-0.15%)
Jan 14, 2013 41.37 41.44 41.24 41.41 13,881,472 +0.05(+0.12%)
Jan 11, 2013 41.34 41.41 41.21 41.36 17,715,620 +0.09(+0.21%)
Jan 10, 2013 41.19 41.34 41.04 41.28 24,863,592 +0.52(+1.28%)
Jan 09, 2013 40.68 40.81 40.64 40.76 17,820,412 +0.21(+0.51%)
Jan 08, 2013 40.63 40.68 40.40 40.55 21,879,872 -0.23(-0.56%)
Jan 07, 2013 40.63 40.82 40.58 40.78 19,789,414 -0.18(-0.43%)
Jan 04, 2013 40.67 41.00 40.63 40.95 21,781,690 +0.21(+0.51%)
Jan 03, 2013 40.86 41.00 40.68 40.75 32,611,180 -0.40(-0.98%)
Jan 02, 2013 41.09 41.17 40.90 41.15 36,563,532 +0.63(+1.56%)
Dec 31, 2012 40.08 40.53 39.96 40.52 31,242,586 +0.61(+1.52%)
Dec 28, 2012 40.01 40.12 39.89 39.91 26,289,184 -0.43(-1.06%)
Dec 27, 2012 40.38 40.39 40.02 40.34 19,936,662 +0.19(+0.46%)
Dec 26, 2012 40.28 40.31 39.99 40.16 16,443,253 -0.01(-0.02%)
Dec 24, 2012 40.22 40.25 40.09 40.16 10,803,690 -0.11(-0.27%)
Dec 21, 2012 39.96 40.28 39.95 40.27 31,458,550 -0.25(-0.62%)
Dec 20, 2012 40.39 40.53 40.29 40.52 26,024,058 +0.27(+0.67%)
Dec 19, 2012 40.42 40.45 40.24 40.25 27,161,686 +0.14(+0.36%)
Dec 18, 2012 39.87 40.16 39.81 40.11 34,058,112 +0.41(+1.03%)
Dec 17, 2012 39.50 39.74 39.48 39.70 31,990,494 +0.17(+0.43%)
Dec 14, 2012 39.43 39.66 39.40 39.53 26,264,882 +0.14(+0.35%)
Dec 13, 2012 39.44 39.55 39.30 39.39 19,425,814 -0.12(-0.30%)
Dec 12, 2012 39.50 39.74 39.45 39.51 25,912,886 +0.13(+0.32%)
Dec 11, 2012 39.28 39.44 39.28 39.38 22,249,978 +0.23(+0.58%)
Dec 10, 2012 39.00 39.18 39.00 39.16 24,957,278 +0.04(+0.10%)
Dec 07, 2012 39.02 39.13 37.64 39.12 16,951,006 +0.02(+0.05%)
Dec 06, 2012 39.09 39.13 38.90 39.10 18,389,714 +0.08(+0.20%)
Dec 05, 2012 38.98 39.19 38.85 39.02 31,373,584 +0.06(+0.15%)
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.