Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 37.29 37.33 37.17 37.25 911,978 -0.02(-0.04%)
Nov 29, 2012 37.20 37.33 37.06 37.27 470,570 +0.24(+0.66%)
Nov 28, 2012 36.57 37.04 36.41 37.03 941,226 +0.25(+0.69%)
Nov 27, 2012 36.92 37.00 36.73 36.77 507,388 -0.21(-0.56%)
Nov 26, 2012 36.89 36.98 36.75 36.98 741,624 -0.08(-0.21%)
Nov 23, 2012 36.81 37.06 36.80 37.06 350,358 +0.57(+1.56%)
Nov 21, 2012 36.39 36.49 36.35 36.49 1,100,572 +0.12(+0.33%)
Nov 20, 2012 36.25 36.39 36.11 36.37 521,767 +0.01(+0.02%)
Nov 19, 2012 36.03 36.37 36.03 36.36 639,168 +0.69(+1.95%)
Nov 16, 2012 35.59 35.69 35.27 35.67 1,305,148 +0.13(+0.36%)
Nov 15, 2012 35.69 35.71 35.41 35.54 375,362 +0.04(+0.11%)
Nov 14, 2012 36.11 36.11 35.43 35.50 677,821 -0.46(-1.27%)
Nov 13, 2012 35.81 36.26 35.81 35.96 504,665 -0.18(-0.50%)
Nov 12, 2012 36.19 36.26 36.09 36.14 330,415 +0.04(+0.11%)
Nov 09, 2012 36.09 36.37 35.98 36.10 1,214,373 -0.03(-0.09%)
Nov 08, 2012 36.51 36.61 36.10 36.13 1,167,829 -0.38(-1.04%)
Nov 07, 2012 36.94 36.94 36.28 36.51 596,538 -0.49(-1.32%)
Nov 06, 2012 36.98 37.26 36.95 37.00 742,234 +0.12(+0.32%)
Nov 05, 2012 36.77 36.93 36.69 36.88 206,072 +0.03(+0.09%)
Nov 02, 2012 37.28 37.28 36.80 36.85 1,524,179 -0.31(-0.83%)
Nov 01, 2012 36.87 37.18 36.84 37.16 1,505,676 +0.49(+1.33%)
Oct 31, 2012 37.10 37.10 36.55 36.67 1,074,375 -0.06(-0.15%)
Oct 26, 2012 36.71 36.73 36.73 36.73 557,602 -0.13(-0.34%)
Oct 25, 2012 36.98 37.07 36.65 36.85 387,471 +0.18(+0.50%)
Oct 24, 2012 36.98 37.10 36.62 36.67 1,367,389 -0.02(-0.04%)
Oct 23, 2012 36.80 36.80 36.46 36.69 828,743 -0.43(-1.17%)
Oct 19, 2012 37.58 37.59 37.06 37.12 334,807 -0.58(-1.53%)
Oct 18, 2012 37.70 37.89 37.58 37.70 1,400,254 -0.10(-0.27%)
Oct 17, 2012 37.71 37.83 37.55 37.80 751,066 +0.29(+0.78%)
Oct 16, 2012 37.40 37.53 37.30 37.51 788,363 +0.45(+1.21%)
Oct 15, 2012 36.97 37.09 36.81 37.06 1,446,506 +0.24(+0.66%)
Oct 12, 2012 36.94 37.03 36.73 36.81 948,186 -0.06(-0.17%)
Oct 11, 2012 37.06 37.12 36.88 36.88 366,716 +0.14(+0.39%)
Oct 10, 2012 36.91 36.95 36.65 36.73 801,037 -0.12(-0.32%)
Oct 09, 2012 37.20 37.24 36.85 36.85 1,706,165 -0.46(-1.23%)
Oct 08, 2012 37.27 37.36 37.22 37.31 1,113,970 -0.20(-0.53%)
Oct 05, 2012 37.75 37.79 37.42 37.51 1,283,408 +0.05(+0.13%)
Oct 04, 2012 37.34 37.48 37.25 37.46 651,991 +0.32(+0.87%)
Oct 03, 2012 37.20 37.23 36.98 37.14 787,800 -0.02(-0.04%)
Oct 02, 2012 37.29 37.36 37.00 37.15 500,854 +0.09(+0.26%)
Oct 01, 2012 37.18 37.37 37.00 37.06 703,116 +0.20(+0.54%)
Sep 28, 2012 37.04 37.04 36.76 36.86 419,675 -0.40(-1.08%)
Sep 27, 2012 37.03 37.35 36.95 37.26 255,500 +0.40(+1.09%)
Sep 26, 2012 36.91 36.97 36.69 36.86 450,096 -0.24(-0.64%)
Sep 25, 2012 37.50 37.63 37.08 37.10 540,281 -0.34(-0.91%)
Sep 24, 2012 37.25 37.52 37.23 37.44 2,896,640 -0.10(-0.27%)
Sep 21, 2012 37.78 37.82 37.54 37.54 288,461 -0.02(-0.06%)
Sep 20, 2012 37.40 37.59 37.26 37.56 652,334 -0.17(-0.46%)
Sep 19, 2012 37.78 37.85 37.64 37.74 219,078 +0.02(+0.06%)
Sep 18, 2012 37.72 37.73 37.58 37.71 704,698 -0.06(-0.15%)
Sep 17, 2012 37.78 37.95 37.70 37.77 656,589 -0.19(-0.50%)
Sep 14, 2012 37.92 38.22 37.85 37.96 1,285,935 +0.26(+0.69%)
Sep 13, 2012 37.03 37.78 36.91 37.70 1,036,363 +0.65(+1.75%)
Sep 12, 2012 37.09 37.12 36.95 37.05 897,863 +0.16(+0.43%)
Sep 11, 2012 36.67 36.99 36.67 36.89 571,826 +0.26(+0.71%)
Sep 10, 2012 36.86 36.92 36.61 36.63 2,674,268 -0.28(-0.75%)
Sep 07, 2012 36.77 36.91 36.73 36.91 1,110,941 +0.39(+1.06%)
Sep 06, 2012 35.93 36.54 35.93 36.52 526,440 +0.80(+2.23%)
Sep 05, 2012 35.80 35.85 35.65 35.72 804,604 -0.06(-0.18%)
Sep 04, 2012 35.90 35.92 35.64 35.79 593,456 -0.10(-0.29%)
Aug 31, 2012 36.04 36.07 35.68 35.89 791,135 +0.24(+0.69%)
Aug 30, 2012 35.85 35.86 35.59 35.64 248,555 -0.39(-1.07%)
Aug 29, 2012 35.99 36.10 35.97 36.03 1,820,014 -0.04(-0.11%)
Aug 27, 2012 36.16 36.25 36.03 36.07 293,049 -0.09(-0.24%)
Aug 24, 2012 35.85 36.22 35.84 36.16 581,957 +0.13(+0.37%)
Aug 23, 2012 36.27 36.27 35.98 36.02 527,526 -0.28(-0.78%)
Aug 22, 2012 36.11 36.36 36.05 36.31 136,820 -0.01(-0.02%)
Aug 21, 2012 36.52 36.62 36.24 36.31 354,217 +0.02(+0.07%)
Aug 20, 2012 36.23 36.31 36.08 36.29 596,049 -0.02(-0.04%)
Aug 17, 2012 36.32 36.35 36.21 36.31 199,833 +0.01(+0.02%)
Aug 16, 2012 36.07 36.34 35.96 36.30 401,883 +0.39(+1.10%)
Aug 15, 2012 35.91 35.99 35.86 35.90 386,411 -0.05(-0.13%)
Aug 14, 2012 36.05 36.09 35.85 35.95 294,812 +0.02(+0.04%)
Aug 13, 2012 36.00 36.01 35.75 35.94 797,672 -0.08(-0.22%)
Aug 10, 2012 35.79 36.03 35.68 36.01 1,013,765 +0.06(+0.18%)
Aug 09, 2012 35.83 36.03 35.83 35.95 126,524 +0.09(+0.24%)
Aug 08, 2012 35.71 35.98 35.71 35.86 408,706 +0.00(+0.00%)
Aug 07, 2012 35.77 36.03 35.77 35.86 911,240 +0.28(+0.80%)
Aug 06, 2012 35.53 35.73 35.49 35.58 1,168,978 +0.20(+0.56%)
Aug 03, 2012 35.25 35.52 35.15 35.38 657,228 +0.84(+2.42%)
Aug 02, 2012 34.61 34.84 34.29 34.55 951,188 -0.33(-0.95%)
Aug 01, 2012 35.12 35.19 34.88 34.88 972,290 -0.04(-0.11%)
Jul 31, 2012 35.15 35.26 34.91 34.92 1,646,529 -0.24(-0.67%)
Jul 30, 2012 35.07 35.29 35.04 35.15 564,997 -0.02(-0.04%)
Jul 27, 2012 34.74 35.31 34.70 35.17 1,105,468 +0.70(+2.04%)
Jul 26, 2012 34.35 34.55 34.26 34.47 247,686 +0.75(+2.22%)
Jul 25, 2012 33.80 33.91 33.55 33.72 692,363 +0.06(+0.19%)
Jul 24, 2012 33.96 33.98 33.44 33.65 151,967 -0.30(-0.88%)
Jul 23, 2012 33.76 34.03 33.62 33.95 1,176,385 -0.54(-1.58%)
Jul 20, 2012 34.66 34.67 34.48 34.50 987,870 -0.50(-1.42%)
Jul 19, 2012 34.96 35.10 34.85 35.00 510,814 +0.19(+0.54%)
Jul 18, 2012 34.45 34.86 34.41 34.81 1,155,423 +0.25(+0.73%)
Jul 17, 2012 34.48 34.62 34.12 34.55 719,916 +0.18(+0.53%)
Jul 16, 2012 34.44 34.46 34.18 34.37 760,427 -0.05(-0.14%)
Jul 13, 2012 33.97 34.45 33.97 34.42 1,043,280 +0.50(+1.47%)
Jul 12, 2012 33.91 34.05 33.65 33.92 1,089,260 -0.28(-0.81%)
Jul 11, 2012 34.28 34.33 34.03 34.20 2,628,110 +0.04(+0.12%)
Jul 10, 2012 34.61 34.62 34.05 34.16 782,134 -0.23(-0.67%)
Jul 09, 2012 34.32 34.40 34.20 34.39 321,386 -0.08(-0.23%)
Jul 06, 2012 34.53 34.57 34.29 34.47 292,317 -0.39(-1.13%)
Jul 05, 2012 34.82 34.99 34.74 34.86 370,152 -0.32(-0.90%)
Jul 03, 2012 34.85 35.19 34.84 35.18 542,152 +0.34(+0.97%)
Jul 02, 2012 34.74 34.86 34.51 34.84 1,824,288 +0.21(+0.59%)
Jun 29, 2012 34.48 34.64 34.37 34.63 690,997 +1.01(+3.01%)
Jun 28, 2012 33.42 33.65 33.25 33.62 1,916,302 -0.06(-0.16%)
Jun 27, 2012 33.54 33.72 33.46 33.68 924,918 +0.30(+0.90%)
Jun 26, 2012 33.31 33.49 33.10 33.38 860,313 +0.19(+0.57%)
Jun 25, 2012 33.46 33.46 33.10 33.19 1,590,996 -0.62(-1.82%)
Jun 22, 2012 33.88 33.88 33.63 33.80 602,152 +0.23(+0.68%)
Jun 21, 2012 34.57 34.57 33.54 33.58 913,062 -0.88(-2.56%)
Jun 20, 2012 34.43 34.68 34.23 34.46 1,767,789 +0.04(+0.11%)
Jun 19, 2012 34.18 34.58 34.17 34.42 1,206,252 +0.47(+1.38%)
Jun 18, 2012 33.86 34.03 33.75 33.95 763,970 +0.03(+0.09%)
Jun 15, 2012 33.68 33.96 33.65 33.92 816,869 +0.39(+1.16%)
Jun 14, 2012 33.24 33.63 33.17 33.53 301,209 +0.31(+0.94%)
Jun 13, 2012 33.29 33.55 33.15 33.22 250,004 -0.25(-0.74%)
Jun 12, 2012 33.20 33.48 32.99 33.47 546,035 +0.47(+1.44%)
Jun 11, 2012 33.67 33.75 32.97 32.99 675,066 -0.42(-1.26%)
Jun 08, 2012 33.11 33.44 32.98 33.41 446,840 +0.03(+0.09%)
Jun 07, 2012 33.72 33.77 33.32 33.38 2,315,763 +0.06(+0.19%)
Jun 06, 2012 32.85 33.33 32.74 33.32 1,590,359 +0.86(+2.64%)
Jun 05, 2012 32.24 32.49 32.21 32.46 888,381 +0.23(+0.72%)
Jun 04, 2012 32.28 32.38 31.97 32.23 1,541,751 +0.09(+0.29%)
Jun 01, 2012 32.42 32.50 32.13 32.14 1,207,748 -0.83(-2.50%)
May 31, 2012 33.02 33.12 32.61 32.96 1,011,540 +0.04(+0.12%)
May 30, 2012 33.16 33.17 32.88 32.92 1,331,644 -0.63(-1.88%)
May 29, 2012 33.55 33.66 33.34 33.55 383,439 +0.47(+1.41%)
May 25, 2012 33.17 33.26 33.02 33.09 1,164,877 -0.14(-0.42%)
May 24, 2012 33.38 33.39 32.98 33.23 1,051,986 -0.07(-0.21%)
May 23, 2012 33.16 33.34 32.77 33.30 871,098 -0.13(-0.40%)
May 22, 2012 33.65 33.79 33.23 33.43 751,324 -0.08(-0.23%)
May 21, 2012 33.01 33.55 32.98 33.51 1,286,520 +0.59(+1.80%)
May 18, 2012 33.27 33.28 32.85 32.91 1,616,918 -0.16(-0.49%)
May 17, 2012 33.58 33.62 33.05 33.08 1,941,124 -0.53(-1.58%)
May 16, 2012 33.98 34.07 33.58 33.61 1,196,171 -0.28(-0.83%)
May 15, 2012 34.11 34.24 33.83 33.89 1,818,333 -0.37(-1.07%)
May 14, 2012 34.25 34.45 34.22 34.25 316,085 -0.51(-1.46%)
May 11, 2012 34.71 35.07 34.60 34.76 409,302 -0.13(-0.38%)
May 10, 2012 35.09 35.13 34.86 34.89 971,088 +0.09(+0.25%)
May 09, 2012 34.66 35.03 34.48 34.81 762,182 -0.34(-0.97%)
May 08, 2012 35.17 35.24 34.80 35.15 424,275 -0.40(-1.12%)
May 07, 2012 35.29 35.61 35.29 35.55 590,924 +0.12(+0.33%)
May 04, 2012 35.84 35.85 35.40 35.43 717,635 -0.61(-1.69%)
May 03, 2012 36.33 36.35 35.97 36.04 1,157,409 -0.31(-0.86%)
May 02, 2012 36.18 36.37 36.10 36.35 673,826 -0.16(-0.45%)
May 01, 2012 36.24 36.71 36.24 36.51 662,968 +0.18(+0.49%)
Apr 30, 2012 36.43 36.43 36.21 36.33 467,257 -0.13(-0.36%)
Apr 27, 2012 36.52 36.56 36.30 36.47 835,408 +0.13(+0.36%)
Apr 26, 2012 36.04 36.43 36.01 36.33 916,124 +0.17(+0.47%)
Apr 25, 2012 36.08 36.18 35.99 36.16 744,460 +0.42(+1.18%)
Apr 24, 2012 35.69 35.86 35.62 35.74 1,127,647 +0.18(+0.50%)
Apr 23, 2012 35.44 35.59 35.27 35.56 701,350 -0.43(-1.19%)
Apr 20, 2012 36.10 36.20 35.99 35.99 458,958 +0.13(+0.37%)
Apr 19, 2012 36.07 36.21 35.68 35.86 407,386 -0.19(-0.52%)
Apr 18, 2012 36.00 36.14 35.92 36.05 921,398 -0.12(-0.32%)
Apr 17, 2012 35.93 36.26 35.79 36.16 909,347 +0.51(+1.44%)
Apr 16, 2012 35.84 35.86 35.49 35.65 219,723 +0.09(+0.24%)
Apr 13, 2012 35.94 35.95 35.56 35.56 676,806 -0.55(-1.53%)
Apr 12, 2012 35.66 36.13 35.63 36.12 686,207 +0.63(+1.78%)
Apr 11, 2012 35.64 35.65 35.44 35.48 1,173,423 +0.37(+1.04%)
Apr 10, 2012 35.66 35.76 35.09 35.12 494,298 -0.69(-1.91%)
Apr 09, 2012 35.71 35.92 35.62 35.80 928,373 -0.29(-0.80%)
Apr 05, 2012 35.94 36.20 35.94 36.09 459,447 -0.05(-0.13%)
Apr 04, 2012 36.33 36.33 36.03 36.14 600,467 -0.62(-1.69%)
Apr 03, 2012 37.04 37.10 36.61 36.76 531,987 -0.37(-1.01%)
Apr 02, 2012 36.66 37.24 36.59 37.14 726,600 +0.38(+1.04%)
Mar 30, 2012 36.75 36.79 36.54 36.75 2,591,766 +0.26(+0.73%)
Mar 29, 2012 36.43 36.56 36.19 36.49 2,354,397 -0.20(-0.55%)
Mar 28, 2012 36.90 36.90 36.50 36.69 1,198,184 -0.21(-0.57%)
Mar 27, 2012 37.10 37.10 36.88 36.90 631,576 -0.12(-0.32%)
Mar 26, 2012 36.87 37.03 36.82 37.02 534,556 +0.48(+1.32%)
Mar 23, 2012 36.36 36.56 36.20 36.54 301,794 +0.17(+0.47%)
Mar 22, 2012 36.30 36.42 36.19 36.36 1,019,750 -0.32(-0.87%)
Mar 21, 2012 36.83 36.85 36.53 36.68 815,618 -0.17(-0.46%)
Mar 20, 2012 36.75 36.88 36.60 36.85 506,828 -0.27(-0.73%)
Mar 19, 2012 36.99 37.23 36.86 37.13 674,305 +0.16(+0.42%)
Mar 16, 2012 36.97 37.10 36.96 36.97 639,107 +0.07(+0.19%)
Mar 15, 2012 36.70 36.92 36.64 36.90 2,162,918 +0.25(+0.68%)
Mar 14, 2012 36.80 36.83 36.54 36.65 2,195,344 -0.16(-0.42%)
Mar 13, 2012 36.42 36.82 36.35 36.81 610,560 +0.59(+1.63%)
Mar 12, 2012 36.24 36.27 36.07 36.22 856,644 -0.07(-0.19%)
Mar 09, 2012 36.29 36.38 36.18 36.29 547,706 +0.05(+0.15%)
Mar 08, 2012 36.01 36.34 36.01 36.23 443,886 +0.58(+1.64%)
Mar 07, 2012 35.51 35.73 35.43 35.65 714,353 +0.40(+1.13%)
Mar 06, 2012 35.54 35.54 35.22 35.25 727,895 -0.95(-2.62%)
Mar 05, 2012 36.26 36.32 36.06 36.20 543,911 -0.19(-0.53%)
Mar 02, 2012 36.44 36.51 36.31 36.40 801,743 -0.23(-0.62%)
Mar 01, 2012 36.47 36.68 36.47 36.62 1,040,469 +0.27(+0.75%)
Feb 29, 2012 36.64 36.73 36.27 36.35 2,270,792 -0.22(-0.60%)
Feb 28, 2012 36.35 36.57 36.21 36.57 1,366,806 +0.34(+0.95%)
Feb 27, 2012 36.03 36.33 35.89 36.22 932,086 -0.16(-0.43%)
Feb 24, 2012 36.29 36.43 36.27 36.38 955,890 +0.18(+0.49%)
Feb 23, 2012 36.03 36.21 35.87 36.20 1,056,913 +0.16(+0.43%)
Feb 22, 2012 36.06 36.12 35.97 36.05 536,562 -0.08(-0.22%)
Feb 21, 2012 36.26 36.31 36.01 36.12 909,205 +0.07(+0.19%)
Feb 17, 2012 36.04 36.15 35.94 36.05 827,633 +0.10(+0.28%)
Feb 16, 2012 35.54 36.00 35.47 35.95 1,072,940 +0.44(+1.23%)
Feb 15, 2012 35.82 35.84 35.47 35.52 1,322,315 -0.09(-0.24%)
Feb 14, 2012 35.65 35.67 35.33 35.60 694,644 -0.17(-0.48%)
Feb 13, 2012 35.75 35.80 35.60 35.77 546,558 +0.39(+1.10%)
Feb 10, 2012 35.43 35.43 35.24 35.38 701,620 -0.45(-1.26%)
Feb 09, 2012 35.87 35.94 35.68 35.83 1,182,139 +0.01(+0.02%)
Feb 08, 2012 35.80 35.94 35.65 35.83 1,609,174 +0.10(+0.28%)
Feb 07, 2012 35.44 35.78 35.41 35.73 1,336,191 +0.13(+0.37%)
Feb 06, 2012 35.48 35.59 35.40 35.59 808,985 -0.15(-0.41%)
Feb 03, 2012 35.55 35.74 35.45 35.74 995,389 +0.50(+1.41%)
Feb 02, 2012 35.17 35.34 35.08 35.24 1,284,935 +0.16(+0.47%)
Feb 01, 2012 35.02 35.27 35.00 35.08 2,403,405 +0.44(+1.28%)
Jan 31, 2012 34.92 34.93 34.50 34.64 1,449,364 +0.07(+0.20%)
Jan 30, 2012 34.42 34.65 34.27 34.57 1,279,462 -0.28(-0.80%)
Jan 27, 2012 34.65 34.90 34.65 34.85 651,181 +0.04(+0.11%)
Jan 26, 2012 35.03 35.16 34.67 34.81 595,000 -0.04(-0.11%)
Jan 25, 2012 34.46 34.95 34.30 34.85 804,039 +0.32(+0.92%)
Jan 24, 2012 34.26 34.56 34.25 34.53 1,265,857 -0.10(-0.29%)
Jan 23, 2012 34.56 34.78 34.48 34.63 494,206 +0.13(+0.38%)
Jan 20, 2012 34.36 34.53 34.34 34.50 380,333 +0.06(+0.18%)
Jan 19, 2012 34.37 34.50 34.26 34.43 411,794 +0.29(+0.84%)
Jan 18, 2012 33.69 34.18 33.69 34.15 524,006 +0.52(+1.55%)
Jan 17, 2012 33.70 33.86 33.59 33.62 892,399 +0.28(+0.84%)
Jan 13, 2012 33.32 33.38 33.05 33.34 490,658 -0.27(-0.81%)
Jan 12, 2012 33.65 33.72 33.39 33.62 501,081 +0.02(+0.05%)
Jan 11, 2012 33.44 33.65 33.31 33.60 554,225 +0.12(+0.35%)
Jan 10, 2012 33.68 33.71 33.48 33.48 919,505 +0.30(+0.89%)
Jan 09, 2012 33.16 33.20 32.99 33.19 1,102,896 +0.12(+0.35%)
Jan 06, 2012 33.31 33.31 32.98 33.07 785,631 -0.26(-0.77%)
Jan 05, 2012 33.12 33.40 32.96 33.33 343,069 -0.13(-0.40%)
Jan 04, 2012 33.44 33.50 33.21 33.46 920,916 +0.62(+1.90%)
Dec 30, 2011 32.82 32.98 32.77 32.84 2,148,865 -0.02(-0.05%)
Dec 29, 2011 32.58 32.89 32.49 32.85 1,193,945 +0.39(+1.20%)
Dec 28, 2011 32.82 32.91 32.41 32.46 1,384,049 -0.47(-1.42%)
Dec 27, 2011 32.90 33.02 32.90 32.93 2,001,289 -0.05(-0.17%)
Dec 23, 2011 32.70 33.01 32.70 32.98 1,470,437 +0.52(+1.61%)
Dec 21, 2011 32.35 32.50 32.13 32.46 1,436,013 -0.02(-0.07%)
Dec 20, 2011 32.09 32.54 32.06 32.49 1,236,285 +1.04(+3.29%)
Dec 19, 2011 31.80 31.96 31.35 31.45 1,390,689 -0.39(-1.23%)
Dec 16, 2011 32.02 32.14 31.68 31.84 1,074,803 -0.04(-0.12%)
Dec 15, 2011 32.03 32.10 31.77 31.88 691,600 +0.20(+0.63%)
Dec 14, 2011 31.86 32.01 31.56 31.68 673,799 -0.35(-1.08%)
Dec 13, 2011 32.67 32.82 31.94 32.03 582,479 -0.43(-1.33%)
Dec 12, 2011 32.65 32.65 32.20 32.46 1,055,035 -0.74(-2.23%)
Dec 09, 2011 32.77 33.25 32.74 33.20 430,780 +0.62(+1.91%)
Dec 08, 2011 33.11 33.16 32.50 32.57 642,583 -0.90(-2.69%)
Dec 07, 2011 33.12 33.58 32.91 33.48 882,243 +0.18(+0.56%)
Dec 06, 2011 33.32 33.45 33.08 33.29 1,554,568 -0.06(-0.18%)
Dec 05, 2011 33.65 33.65 33.18 33.35 613,457 +0.32(+0.98%)
Dec 02, 2011 33.44 33.46 32.99 33.03 521,559 -0.02(-0.05%)
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.