MSCI EAFE ETF (NY: EFA )

79.86 -0.18 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 47.44 46.97 46.97 46.97 29,139,760 -0.29(-0.62%)
Dec 30, 2014 47.43 47.48 47.24 47.26 26,259,578 -0.44(-0.92%)
Dec 29, 2014 47.64 47.87 47.63 47.70 28,505,780 -0.35(-0.72%)
Dec 26, 2014 48.07 48.13 48.01 48.05 22,903,944 +0.12(+0.26%)
Dec 24, 2014 47.77 47.92 47.92 47.92 16,036,130 +0.22(+0.45%)
Dec 23, 2014 47.76 47.82 47.64 47.71 28,406,850 -0.15(-0.32%)
Dec 22, 2014 47.84 47.89 47.67 47.86 32,012,892 +0.23(+0.49%)
Dec 19, 2014 47.45 47.77 47.34 47.63 38,460,964 +0.07(+0.15%)
Dec 18, 2014 47.26 47.63 47.18 47.56 42,817,344 +0.83(+1.78%)
Dec 17, 2014 46.33 47.06 46.31 46.73 37,301,156 +0.55(+1.20%)
Dec 16, 2014 45.88 46.76 45.81 46.18 50,030,596 +0.33(+0.72%)
Dec 15, 2014 46.76 46.83 45.70 45.85 50,491,092 -0.77(-1.66%)
Dec 12, 2014 47.41 47.49 46.59 46.62 40,771,760 -0.92(-1.93%)
Dec 11, 2014 47.67 47.92 47.48 47.54 25,562,936 -0.06(-0.13%)
Dec 10, 2014 48.09 48.09 47.52 47.60 36,193,628 -0.61(-1.27%)
Dec 09, 2014 48.02 48.25 47.87 48.21 23,723,410 -0.26(-0.54%)
Dec 08, 2014 48.61 48.71 48.43 48.47 19,084,828 -0.43(-0.88%)
Dec 05, 2014 48.91 48.92 48.84 48.90 18,243,514 +0.11(+0.22%)
Dec 04, 2014 48.82 49.00 48.63 48.79 23,919,744 -0.16(-0.33%)
Dec 03, 2014 48.89 49.00 48.82 48.95 14,025,556 -0.06(-0.12%)
Dec 02, 2014 48.97 49.03 48.87 49.01 25,310,066 +0.14(+0.28%)
Dec 01, 2014 48.95 48.99 48.72 48.87 19,395,648 -0.05(-0.09%)
Nov 28, 2014 49.00 49.05 48.88 48.92 11,025,981 -0.40(-0.81%)
Nov 26, 2014 49.19 49.32 49.32 49.32 12,803,305 +0.19(+0.39%)
Nov 25, 2014 49.05 49.18 48.94 49.13 23,923,958 +0.08(+0.17%)
Nov 24, 2014 48.97 49.05 48.87 49.04 21,795,640 +0.28(+0.58%)
Nov 21, 2014 48.94 48.97 48.60 48.76 29,319,348 +0.42(+0.87%)
Nov 20, 2014 48.14 48.47 48.12 48.34 21,575,658 -0.29(-0.60%)
Nov 19, 2014 48.64 48.80 48.42 48.63 18,193,580 -0.15(-0.30%)
Nov 18, 2014 48.61 48.86 48.57 48.77 25,762,854 +0.53(+1.09%)
Nov 17, 2014 48.04 48.29 48.02 48.25 14,655,064 -0.19(-0.39%)
Nov 14, 2014 48.07 48.46 48.06 48.44 17,486,912 +0.07(+0.14%)
Nov 13, 2014 48.19 48.47 48.16 48.37 24,401,498 +0.23(+0.48%)
Nov 12, 2014 48.02 48.22 48.01 48.14 13,042,255 -0.41(-0.85%)
Nov 11, 2014 48.38 48.61 48.29 48.55 16,184,336 +0.29(+0.60%)
Nov 10, 2014 48.23 48.32 48.09 48.26 13,388,274 +0.21(+0.45%)
Nov 07, 2014 47.86 48.06 47.69 48.05 14,324,418 +0.02(+0.05%)
Nov 06, 2014 48.18 48.30 47.90 48.03 17,821,722 -0.26(-0.54%)
Nov 05, 2014 48.30 48.35 48.07 48.29 17,048,660 +0.09(+0.19%)
Nov 04, 2014 48.12 48.22 47.90 48.19 16,667,071 -0.28(-0.57%)
Nov 03, 2014 48.56 48.63 48.32 48.47 18,816,154 -0.42(-0.86%)
Oct 31, 2014 48.71 48.91 48.57 48.89 29,806,498 +0.89(+1.85%)
Oct 30, 2014 47.51 48.15 47.46 48.00 19,092,224 +0.34(+0.72%)
Oct 29, 2014 48.16 48.25 47.51 47.66 28,491,924 -0.37(-0.76%)
Oct 28, 2014 47.80 48.03 47.74 48.03 19,167,152 +0.72(+1.52%)
Oct 27, 2014 47.15 47.52 47.08 47.31 23,333,732 -0.27(-0.56%)
Oct 24, 2014 47.44 47.59 47.30 47.57 16,025,202 +0.26(+0.55%)
Oct 23, 2014 47.26 47.56 47.21 47.31 22,363,968 +0.45(+0.96%)
Oct 22, 2014 47.18 47.31 46.83 46.86 18,289,744 -0.34(-0.73%)
Oct 21, 2014 46.89 47.25 46.86 47.21 22,040,450 +0.56(+1.20%)
Oct 20, 2014 46.31 46.73 46.29 46.65 30,080,418 +0.29(+0.63%)
Oct 17, 2014 46.22 46.48 46.08 46.36 29,816,142 +0.85(+1.86%)
Oct 16, 2014 44.86 45.94 44.81 45.51 64,103,516 -0.43(-0.93%)
Oct 15, 2014 46.21 45.99 45.08 45.94 48,795,784 -0.28(-0.60%)
Oct 14, 2014 46.44 46.60 46.13 46.21 29,159,608 +0.11(+0.25%)
Oct 13, 2014 46.67 46.79 46.08 46.10 21,404,600 -0.06(-0.13%)
Oct 10, 2014 46.64 46.77 46.14 46.16 34,551,672 -0.70(-1.50%)
Oct 09, 2014 47.69 47.79 46.81 46.86 31,149,368 -1.29(-2.68%)
Oct 08, 2014 47.46 48.23 47.28 48.16 23,951,028 +0.75(+1.58%)
Oct 07, 2014 47.90 47.93 47.40 47.41 20,426,604 -0.82(-1.70%)
Oct 06, 2014 48.18 48.29 47.91 48.22 21,732,148 +0.31(+0.64%)
Oct 03, 2014 47.85 47.98 47.73 47.92 14,541,625 +0.00(+0.00%)
Oct 02, 2014 48.17 48.22 47.47 47.92 28,368,660 -0.52(-1.07%)
Oct 01, 2014 48.74 48.80 48.34 48.44 28,504,148 -0.58(-1.19%)
Sep 30, 2014 48.92 49.18 48.81 49.02 23,293,470 -0.04(-0.08%)
Sep 29, 2014 48.99 49.19 48.92 49.06 22,697,234 -0.46(-0.93%)
Sep 26, 2014 49.47 49.67 49.35 49.52 18,365,444 +0.21(+0.42%)
Sep 25, 2014 49.78 49.78 49.26 49.31 20,457,140 -0.73(-1.47%)
Sep 24, 2014 49.80 50.08 49.65 50.04 16,468,346 +0.25(+0.51%)
Sep 23, 2014 49.88 50.03 49.73 49.79 24,489,190 -0.42(-0.84%)
Sep 22, 2014 50.37 50.38 50.10 50.21 38,444,916 -0.22(-0.44%)
Sep 19, 2014 50.68 50.69 50.40 50.43 15,435,739 -0.18(-0.35%)
Sep 18, 2014 50.50 50.66 50.49 50.61 18,924,350 +0.39(+0.78%)
Sep 17, 2014 50.43 50.53 50.10 50.22 25,839,360 -0.36(-0.71%)
Sep 16, 2014 50.09 50.65 50.08 50.58 18,842,754 +0.21(+0.43%)
Sep 15, 2014 50.40 50.43 50.27 50.36 11,392,617 -0.11(-0.21%)
Sep 12, 2014 50.49 50.53 50.33 50.47 15,726,715 -0.07(-0.14%)
Sep 11, 2014 50.46 50.56 50.33 50.54 15,875,522 -0.28(-0.56%)
Sep 10, 2014 50.53 50.82 50.48 50.82 19,143,212 +0.29(+0.57%)
Sep 09, 2014 50.62 50.62 50.36 50.53 19,640,602 -0.15(-0.29%)
Sep 08, 2014 50.84 50.92 50.58 50.68 17,374,474 -0.54(-1.06%)
Sep 05, 2014 51.07 51.24 50.95 51.22 12,262,173 +0.01(+0.01%)
Sep 04, 2014 51.39 51.53 51.09 51.21 14,444,927 -0.24(-0.48%)
Sep 03, 2014 51.56 51.58 51.37 51.46 20,264,156 +0.36(+0.70%)
Sep 02, 2014 51.15 51.15 50.92 51.10 19,015,378 +0.10(+0.19%)
Aug 29, 2014 51.01 51.00 51.00 51.00 25,942,388 -0.02(-0.05%)
Aug 28, 2014 50.94 51.06 50.89 51.02 13,962,689 -0.23(-0.45%)
Aug 27, 2014 51.37 51.37 51.21 51.25 14,117,717 +0.10(+0.19%)
Aug 26, 2014 51.21 51.36 51.14 51.15 28,912,866 +0.01(+0.01%)
Aug 25, 2014 51.05 51.28 51.02 51.14 18,139,682 +0.33(+0.65%)
Aug 22, 2014 50.91 50.93 50.64 50.82 11,773,743 -0.24(-0.48%)
Aug 21, 2014 50.98 51.13 50.96 51.06 11,149,375 +0.21(+0.42%)
Aug 20, 2014 50.71 50.91 50.70 50.85 14,937,307 -0.16(-0.31%)
Aug 19, 2014 50.91 51.01 50.88 51.01 11,137,235 +0.12(+0.24%)
Aug 18, 2014 50.79 50.91 50.75 50.88 15,213,614 +0.33(+0.65%)
Aug 15, 2014 50.85 50.91 50.17 50.56 30,651,692 -0.05(-0.11%)
Aug 14, 2014 50.53 50.62 50.46 50.61 15,620,326 +0.27(+0.53%)
Aug 13, 2014 50.36 50.45 50.24 50.34 16,192,044 +0.28(+0.57%)
Aug 12, 2014 50.02 50.14 49.94 50.06 16,217,868 -0.04(-0.08%)
Aug 11, 2014 50.13 50.22 50.05 50.10 13,731,449 +0.19(+0.38%)
Aug 08, 2014 49.57 49.89 49.47 49.91 20,188,872 +0.29(+0.59%)
Aug 07, 2014 50.13 50.18 49.49 49.62 22,689,538 -0.41(-0.81%)
Aug 06, 2014 49.76 50.16 49.75 50.02 21,704,272 -0.12(-0.24%)
Aug 05, 2014 50.51 50.55 50.04 50.14 26,939,984 -0.65(-1.28%)
Aug 04, 2014 50.77 50.88 50.48 50.79 19,909,792 +0.24(+0.47%)
Aug 01, 2014 50.70 50.89 50.46 50.56 33,222,514 -0.35(-0.69%)
Jul 31, 2014 51.24 51.31 50.85 50.91 33,961,808 -0.86(-1.67%)
Jul 30, 2014 51.85 51.95 51.57 51.77 14,610,100 -0.08(-0.15%)
Jul 29, 2014 52.10 52.13 51.81 51.85 11,975,047 -0.11(-0.21%)
Jul 28, 2014 51.95 52.03 51.66 51.95 10,550,688 +0.01(+0.01%)
Jul 25, 2014 52.07 52.10 51.75 51.95 11,623,042 -0.21(-0.41%)
Jul 24, 2014 52.18 52.23 52.09 52.16 8,929,082 +0.12(+0.24%)
Jul 23, 2014 52.14 52.14 51.99 52.04 11,338,583 +0.11(+0.21%)
Jul 22, 2014 51.98 52.03 51.90 51.93 16,001,082 +0.23(+0.44%)
Jul 21, 2014 51.57 51.73 51.47 51.70 15,663,747 -0.19(-0.37%)
Jul 18, 2014 51.62 51.98 51.59 51.89 15,193,469 +0.41(+0.79%)
Jul 17, 2014 51.85 52.06 51.46 51.49 19,726,198 -0.67(-1.28%)
Jul 16, 2014 52.20 52.23 52.07 52.15 12,327,395 +0.32(+0.62%)
Jul 15, 2014 52.01 52.05 51.61 51.83 16,274,850 -0.13(-0.25%)
Jul 14, 2014 52.07 52.08 51.94 51.96 11,743,481 +0.38(+0.74%)
Jul 11, 2014 51.48 51.62 51.35 51.58 14,683,980 +0.03(+0.06%)
Jul 10, 2014 51.19 51.56 51.16 51.55 16,881,442 -0.57(-1.10%)
Jul 09, 2014 51.90 52.19 51.87 52.12 19,676,816 +0.17(+0.32%)
Jul 08, 2014 52.20 52.21 51.82 51.95 15,005,957 -0.55(-1.05%)
Jul 07, 2014 52.51 52.59 52.43 52.51 11,162,268 -0.41(-0.78%)
Jul 03, 2014 52.80 52.92 52.92 52.92 10,147,024 +0.11(+0.20%)
Jul 02, 2014 52.71 52.82 52.65 52.81 14,709,226 +0.08(+0.16%)
Jul 01, 2014 52.54 52.81 52.51 52.73 16,849,662 +0.46(+0.88%)
Jun 30, 2014 52.11 52.32 52.10 52.27 21,653,482 +0.05(+0.09%)
Jun 27, 2014 52.02 52.25 51.96 52.22 12,716,011 +0.03(+0.06%)
Jun 26, 2014 52.08 52.20 51.73 52.19 18,760,258 +0.04(+0.07%)
Jun 25, 2014 51.90 52.20 51.89 52.15 22,725,134 -0.02(-0.03%)
Jun 24, 2014 52.39 52.44 52.11 52.17 23,827,648 -0.33(-0.63%)
Jun 23, 2014 52.40 52.52 52.26 52.50 13,163,792 -0.14(-0.27%)
Jun 20, 2014 52.66 52.69 52.54 52.64 21,594,550 -0.09(-0.17%)
Jun 19, 2014 52.78 52.82 52.63 52.73 16,738,564 +0.28(+0.54%)
Jun 18, 2014 52.06 52.46 51.89 52.45 19,508,302 +0.45(+0.86%)
Jun 17, 2014 51.79 52.01 51.78 52.00 12,359,752 -0.04(-0.07%)
Jun 16, 2014 51.93 52.09 51.90 52.04 12,845,120 +0.01(+0.03%)
Jun 13, 2014 52.02 52.12 51.90 52.02 29,771,890 +0.04(+0.07%)
Jun 12, 2014 52.13 52.19 51.90 51.99 14,312,561 +0.02(+0.03%)
Jun 11, 2014 52.00 52.07 51.91 51.97 11,599,538 -0.26(-0.50%)
Jun 10, 2014 52.12 52.23 52.04 52.23 15,169,101 -0.16(-0.31%)
Jun 06, 2014 52.25 52.40 52.16 52.40 15,787,525 +0.28(+0.54%)
Jun 05, 2014 51.90 52.16 51.72 52.11 14,870,454 +0.36(+0.69%)
Jun 04, 2014 51.66 51.81 51.60 51.75 14,542,039 -0.01(-0.03%)
Jun 03, 2014 51.72 51.79 51.70 51.77 12,368,782 -0.13(-0.24%)
Jun 02, 2014 51.96 51.96 51.78 51.90 11,945,057 +0.10(+0.20%)
May 30, 2014 51.72 51.82 51.68 51.79 21,078,806 +0.01(+0.01%)
May 29, 2014 51.69 51.78 51.59 51.78 22,298,466 +0.31(+0.61%)
May 28, 2014 51.50 51.53 51.37 51.47 11,758,193 -0.17(-0.33%)
May 27, 2014 51.65 51.68 51.47 51.64 13,160,264 +0.37(+0.71%)
May 23, 2014 51.10 51.28 51.28 51.28 10,251,113 +0.10(+0.19%)
May 22, 2014 51.08 51.19 51.05 51.18 8,402,066 +0.10(+0.20%)
May 21, 2014 50.89 51.09 50.87 51.07 14,679,610 +0.40(+0.78%)
May 20, 2014 50.82 50.85 50.53 50.68 18,354,230 -0.32(-0.63%)
May 19, 2014 50.83 51.04 50.81 51.00 12,616,453 -0.10(-0.20%)
May 16, 2014 51.00 51.10 50.91 51.10 17,254,256 +0.11(+0.22%)
May 15, 2014 51.10 51.13 50.80 50.99 26,813,860 -0.22(-0.44%)
May 14, 2014 51.30 51.41 51.15 51.22 21,191,108 -0.10(-0.19%)
May 13, 2014 51.31 51.34 51.19 51.31 25,026,058 +0.07(+0.15%)
May 12, 2014 51.10 51.25 51.05 51.24 18,697,160 +0.34(+0.66%)
May 09, 2014 50.94 50.98 50.72 50.90 10,841,969 -0.07(-0.15%)
May 08, 2014 51.05 51.22 50.91 50.98 17,673,688 +0.01(+0.01%)
May 07, 2014 50.90 51.00 50.70 50.97 17,156,724 +0.06(+0.12%)
May 06, 2014 51.00 51.04 50.86 50.91 12,341,904 -0.09(-0.18%)
May 05, 2014 50.66 51.02 50.56 51.00 25,082,106 -0.04(-0.07%)
May 02, 2014 50.93 51.14 50.88 51.04 19,208,738 -0.08(-0.16%)
May 01, 2014 51.03 51.20 50.96 51.12 22,704,254 +0.14(+0.28%)
Apr 30, 2014 50.78 51.04 50.71 50.98 39,023,944 +0.20(+0.40%)
Apr 29, 2014 50.71 50.88 50.66 50.78 21,660,842 +0.33(+0.65%)
Apr 28, 2014 50.46 50.57 50.10 50.45 26,730,640 +0.16(+0.31%)
Apr 25, 2014 50.45 50.46 50.14 50.29 26,047,736 -0.25(-0.49%)
Apr 24, 2014 50.53 50.58 50.20 50.54 23,649,938 -0.01(-0.01%)
Apr 23, 2014 50.62 50.62 50.46 50.55 15,520,984 -0.12(-0.24%)
Apr 22, 2014 50.61 50.72 50.56 50.66 16,387,765 +0.21(+0.41%)
Apr 21, 2014 50.38 50.47 50.30 50.46 14,371,751 +0.07(+0.13%)
Apr 17, 2014 50.20 50.39 50.39 50.39 25,737,142 +0.26(+0.52%)
Apr 16, 2014 49.93 50.15 49.79 50.13 26,326,522 +0.61(+1.24%)
Apr 15, 2014 49.64 49.71 49.01 49.52 28,185,722 -0.21(-0.42%)
Apr 14, 2014 49.69 49.81 49.48 49.72 17,742,798 +0.28(+0.57%)
Apr 11, 2014 49.51 49.77 49.43 49.44 24,863,986 -0.30(-0.60%)
Apr 10, 2014 50.40 50.46 49.69 49.74 31,720,382 -0.90(-1.77%)
Apr 09, 2014 50.40 50.66 50.19 50.63 24,782,016 +0.64(+1.28%)
Apr 08, 2014 49.84 50.10 49.79 49.99 16,411,592 -0.03(-0.06%)
Apr 07, 2014 50.19 50.26 49.91 50.02 22,297,080 -0.24(-0.47%)
Apr 04, 2014 50.62 50.70 50.18 50.26 28,100,326 -0.16(-0.31%)
Apr 03, 2014 50.50 50.57 50.28 50.42 20,015,844 -0.14(-0.28%)
Apr 02, 2014 50.47 50.66 50.41 50.56 20,638,120 +0.10(+0.19%)
Apr 01, 2014 50.44 50.49 50.32 50.46 18,070,916 +0.32(+0.64%)
Mar 31, 2014 50.27 50.34 50.10 50.14 32,791,016 +0.25(+0.51%)
Mar 28, 2014 49.89 50.04 49.84 49.89 18,596,330 +0.37(+0.75%)
Mar 27, 2014 49.46 49.61 49.35 49.52 29,754,056 +0.25(+0.50%)
Mar 26, 2014 49.66 49.68 49.26 49.27 35,953,640 -0.01(-0.02%)
Mar 25, 2014 49.12 49.39 48.97 49.28 27,709,476 +0.53(+1.09%)
Mar 24, 2014 48.96 48.99 48.45 48.75 23,524,152 +0.13(+0.26%)
Mar 21, 2014 48.96 49.10 48.59 48.62 23,678,888 -0.10(-0.20%)
Mar 20, 2014 48.47 48.81 48.37 48.72 25,179,650 -0.19(-0.38%)
Mar 19, 2014 49.46 49.48 48.59 48.90 29,798,596 -0.60(-1.22%)
Mar 18, 2014 49.24 49.60 49.23 49.51 25,953,180 +0.31(+0.62%)
Mar 17, 2014 48.97 49.26 48.95 49.20 32,121,500 +0.61(+1.26%)
Mar 14, 2014 48.40 48.82 48.40 48.59 33,231,360 -0.10(-0.21%)
Mar 13, 2014 49.72 49.76 48.60 48.69 47,108,336 -0.93(-1.86%)
Mar 12, 2014 49.38 49.69 49.25 49.62 18,963,626 -0.19(-0.37%)
Mar 11, 2014 50.08 50.25 49.75 49.81 23,870,854 -0.37(-0.73%)
Mar 10, 2014 50.15 50.21 49.87 50.17 31,264,316 -0.31(-0.62%)
Mar 07, 2014 50.67 50.71 50.23 50.49 28,323,314 -0.28(-0.54%)
Mar 06, 2014 50.75 50.88 50.69 50.76 20,219,404 +0.52(+1.04%)
Mar 05, 2014 50.21 50.34 50.15 50.24 22,612,784 -0.04(-0.09%)
Mar 04, 2014 50.29 50.36 50.21 50.28 39,230,068 +0.98(+1.98%)
Mar 03, 2014 49.53 49.65 49.18 49.31 37,170,896 -1.07(-2.12%)
Feb 28, 2014 50.37 50.64 50.22 50.37 56,234,596 +0.09(+0.18%)
Feb 27, 2014 49.98 50.30 49.88 50.28 15,239,985 +0.17(+0.34%)
Feb 26, 2014 50.19 50.24 49.95 50.11 19,648,626 -0.17(-0.34%)
Feb 25, 2014 50.42 50.56 50.19 50.28 22,524,326 -0.12(-0.24%)
Feb 24, 2014 50.16 50.64 49.97 50.40 30,221,536 +0.43(+0.87%)
Feb 21, 2014 50.10 50.24 49.96 49.97 16,926,374 +0.10(+0.19%)
Feb 20, 2014 49.65 49.94 49.55 49.87 18,894,478 +0.17(+0.35%)
Feb 19, 2014 49.93 50.16 49.67 49.70 17,570,986 -0.34(-0.67%)
Feb 18, 2014 49.95 50.10 49.81 50.04 22,338,320 +0.43(+0.86%)
Feb 14, 2014 49.37 49.61 49.61 49.61 24,848,060 +0.19(+0.38%)
Feb 13, 2014 48.84 49.46 48.82 49.43 23,201,054 +0.15(+0.30%)
Feb 12, 2014 49.21 49.33 49.13 49.28 19,559,756 +0.08(+0.17%)
Feb 11, 2014 48.70 49.28 48.69 49.19 24,205,218 +0.77(+1.59%)
Feb 10, 2014 48.45 48.46 48.31 48.43 18,608,890 -0.16(-0.34%)
Feb 07, 2014 48.22 48.60 48.11 48.59 19,536,276 +0.63(+1.31%)
Feb 06, 2014 47.55 47.99 47.54 47.96 22,232,594 +0.84(+1.77%)
Feb 05, 2014 47.01 47.16 46.83 47.13 22,609,734 +0.10(+0.21%)
Feb 04, 2014 46.84 47.06 46.69 47.03 35,259,080 +0.54(+1.16%)
Feb 03, 2014 47.41 47.47 46.47 46.49 61,329,784 -0.97(-2.04%)
Jan 31, 2014 47.25 47.77 47.24 47.46 53,034,816 -0.82(-1.70%)
Jan 30, 2014 48.25 48.36 48.04 48.28 19,675,246 +0.25(+0.51%)
Jan 29, 2014 47.95 48.29 47.90 48.04 28,405,186 -0.54(-1.12%)
Jan 28, 2014 48.39 48.63 48.37 48.58 21,251,322 +0.42(+0.87%)
Jan 27, 2014 48.41 48.45 47.87 48.16 28,796,774 -0.22(-0.46%)
Jan 24, 2014 49.02 49.02 48.39 48.39 33,869,084 -1.37(-2.74%)
Jan 23, 2014 49.91 49.93 49.55 49.75 23,710,184 -0.34(-0.67%)
Jan 22, 2014 50.08 50.12 49.96 50.09 16,972,324 +0.00(+0.00%)
Jan 21, 2014 50.14 50.16 49.86 50.09 24,329,384 +0.24(+0.48%)
Jan 17, 2014 49.98 49.85 49.85 49.85 30,190,324 -0.15(-0.30%)
Jan 16, 2014 49.94 50.00 49.77 50.00 28,374,404 -0.02(-0.04%)
Jan 15, 2014 49.81 50.05 49.76 50.02 16,603,357 +0.21(+0.42%)
Jan 14, 2014 49.56 49.85 49.41 49.81 16,442,595 +0.40(+0.80%)
Jan 13, 2014 49.63 49.75 49.33 49.42 25,570,354 -0.43(-0.87%)
Jan 10, 2014 49.62 49.88 49.57 49.85 26,370,066 +0.46(+0.92%)
Jan 09, 2014 49.46 49.46 49.10 49.40 17,594,256 -0.04(-0.08%)
Jan 08, 2014 49.49 49.52 49.32 49.43 23,527,876 -0.01(-0.03%)
Jan 07, 2014 49.37 49.50 49.34 49.45 16,183,620 +0.28(+0.56%)
Jan 06, 2014 49.28 49.33 49.13 49.17 19,751,176 -0.06(-0.12%)
Jan 03, 2014 49.26 49.39 49.15 49.23 25,825,548 +0.05(+0.11%)
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.