Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Germany Ishares MSCI ETF
(NY:
EWG
)
30.01
-0.60 (-1.96%)
Official Closing Price
Updated: 8:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2004
11.33
11.40
11.29
11.40
293,919
+0.13(+1.13%)
Jun 29, 2004
11.36
11.38
11.27
11.27
53,568
+0.00(+0.00%)
Jun 28, 2004
11.40
11.40
11.22
11.27
257,498
+0.15(+1.33%)
Jun 25, 2004
11.10
11.26
11.09
11.12
310,783
-0.03(-0.25%)
Jun 24, 2004
11.13
11.18
11.12
11.15
188,340
+0.07(+0.64%)
Jun 23, 2004
11.04
11.11
10.95
11.08
236,807
+0.10(+0.90%)
Jun 22, 2004
11.02
11.02
10.92
10.98
271,953
-0.06(-0.51%)
Jun 21, 2004
11.06
11.08
11.02
11.04
15,872
-0.04(-0.38%)
Jun 18, 2004
11.04
11.16
11.04
11.08
8,786
-0.02(-0.19%)
Jun 17, 2004
11.07
11.11
10.99
11.10
2,225,083
+0.04(+0.32%)
Jun 16, 2004
11.11
11.11
11.01
11.06
23,099
-0.08(-0.70%)
Jun 15, 2004
11.01
11.16
10.99
11.14
194,292
+0.31(+2.87%)
Jun 14, 2004
10.89
10.93
10.83
10.83
2,358,438
-0.37(-3.34%)
Jun 10, 2004
11.12
11.21
11.10
11.21
35,570
+0.16(+1.40%)
Jun 09, 2004
11.18
11.23
11.01
11.05
44,782
-0.37(-3.21%)
Jun 08, 2004
11.34
11.42
11.24
11.42
41,664
-0.01(-0.12%)
Jun 07, 2004
11.30
11.43
11.30
11.43
94,099
+0.21(+1.89%)
Jun 04, 2004
11.15
11.25
11.08
11.22
205,063
+0.21(+1.92%)
Jun 03, 2004
10.93
11.04
10.91
11.01
66,748
-0.04(-0.32%)
Jun 02, 2004
11.03
11.06
10.92
11.04
197,977
+0.18(+1.62%)
Jun 01, 2004
10.85
10.94
10.85
10.87
122,017
-0.11(-1.03%)
May 28, 2004
11.01
11.03
10.92
10.98
21,682
-0.11(-1.02%)
May 27, 2004
11.00
11.09
10.94
11.09
34,578
+0.28(+2.61%)
May 26, 2004
10.78
10.82
10.71
10.81
35,995
-0.01(-0.13%)
May 25, 2004
10.63
10.82
10.57
10.82
80,494
+0.13(+1.19%)
May 24, 2004
10.63
10.70
10.58
10.70
73,692
+0.20(+1.95%)
May 21, 2004
10.50
10.58
10.47
10.49
97,217
+0.07(+0.68%)
May 20, 2004
10.45
10.51
10.42
10.42
21,540
-0.06(-0.54%)
May 19, 2004
10.60
10.75
10.48
10.48
147,668
+0.04(+0.34%)
May 18, 2004
10.36
10.44
10.35
10.44
70,716
+0.16(+1.58%)
May 17, 2004
10.25
10.37
10.24
10.28
73,408
-0.15(-1.42%)
May 14, 2004
10.37
10.44
10.32
10.43
22,107
+0.04(+0.41%)
May 13, 2004
10.40
10.44
10.32
10.39
425,289
-0.02(-0.20%)
May 12, 2004
10.42
10.44
10.25
10.41
525,624
-0.04(-0.34%)
May 11, 2004
10.41
10.48
10.41
10.44
1,155,977
+0.04(+0.34%)
May 10, 2004
10.34
10.42
10.30
10.41
179,554
-0.19(-1.80%)
May 07, 2004
10.63
10.75
10.54
10.60
328,356
-0.33(-3.03%)
May 06, 2004
10.94
11.01
10.83
10.93
253,388
-0.32(-2.88%)
May 05, 2004
11.13
11.25
11.12
11.25
29,760
+0.13(+1.21%)
May 04, 2004
11.07
11.13
10.99
11.12
210,448
+0.15(+1.35%)
May 03, 2004
10.88
11.02
10.88
10.97
221,643
+0.10(+0.91%)
Apr 30, 2004
10.93
10.99
10.87
10.87
68,448
-0.06(-0.52%)
Apr 29, 2004
10.95
11.04
10.87
10.93
217,675
-0.09(-0.83%)
Apr 28, 2004
11.18
11.25
11.02
11.02
60,087
-0.25(-2.19%)
Apr 27, 2004
11.23
11.38
11.20
11.27
142,849
+0.08(+0.76%)
Apr 26, 2004
11.33
11.33
11.17
11.18
95,091
-0.02(-0.19%)
Apr 23, 2004
11.13
11.21
11.08
11.21
96,508
+0.09(+0.83%)
Apr 22, 2004
10.95
11.15
10.91
11.11
103,877
+0.15(+1.35%)
Apr 21, 2004
10.94
11.10
10.94
10.97
308,090
-0.04(-0.38%)
Apr 20, 2004
11.09
11.18
10.93
11.01
93,816
-0.20(-1.76%)
Apr 19, 2004
11.06
11.21
11.06
11.21
103,594
+0.06(+0.57%)
Apr 16, 2004
11.11
11.18
10.99
11.14
334,308
+0.08(+0.70%)
Apr 15, 2004
11.01
11.07
10.97
11.06
39,113
+0.09(+0.84%)
Apr 14, 2004
10.86
11.09
10.85
10.97
51,868
-0.12(-1.08%)
Apr 13, 2004
11.23
11.23
11.06
11.09
138,598
-0.16(-1.38%)
Apr 12, 2004
11.70
11.70
11.15
11.25
249,987
+0.07(+0.63%)
Apr 08, 2004
11.25
11.25
11.09
11.18
76,101
-0.11(-1.00%)
Apr 07, 2004
11.18
11.29
11.16
11.29
103,452
+0.11(+0.95%)
Apr 06, 2004
11.13
11.23
11.11
11.18
64,197
+0.00(+0.00%)
Apr 05, 2004
11.15
11.22
11.06
11.18
67,173
+0.01(+0.13%)
Apr 02, 2004
11.21
11.25
11.13
11.17
172,043
+0.01(+0.13%)
Apr 01, 2004
11.00
11.18
10.99
11.16
107,987
+0.18(+1.61%)
Mar 31, 2004
10.94
10.99
10.86
10.98
103,027
+0.05(+0.45%)
Mar 30, 2004
10.82
10.94
10.80
10.93
62,496
+0.04(+0.39%)
Mar 29, 2004
10.89
10.92
10.80
10.89
260,899
+0.20(+1.85%)
Mar 26, 2004
10.68
10.74
10.58
10.69
153,761
-0.10(-0.92%)
Mar 25, 2004
10.55
10.79
10.54
10.79
304,831
+0.37(+3.52%)
Mar 24, 2004
10.42
10.52
10.32
10.42
144,266
-0.15(-1.40%)
Mar 23, 2004
10.58
10.63
10.49
10.57
139,306
+0.09(+0.88%)
Mar 22, 2004
10.56
10.58
10.47
10.48
215,550
-0.21(-1.98%)
Mar 19, 2004
10.85
10.88
10.69
10.69
78,368
-0.20(-1.81%)
Mar 18, 2004
10.87
10.99
10.81
10.89
102,460
-0.06(-0.52%)
Mar 17, 2004
10.86
11.01
10.83
10.94
174,735
+0.16(+1.44%)
Mar 16, 2004
10.80
10.84
10.64
10.79
302,705
+0.16(+1.53%)
Mar 15, 2004
10.92
10.92
10.60
10.63
132,221
-0.31(-2.84%)
Mar 12, 2004
10.90
10.97
10.85
10.94
137,181
+0.01(+0.13%)
Mar 11, 2004
10.90
11.09
10.87
10.92
336,433
-0.26(-2.33%)
Mar 10, 2004
11.35
11.37
11.18
11.18
267,985
-0.28(-2.40%)
Mar 09, 2004
11.64
11.65
11.42
11.46
110,396
-0.25(-2.17%)
Mar 08, 2004
11.71
11.78
11.65
11.71
135,480
+0.04(+0.30%)
Mar 05, 2004
11.57
11.77
11.57
11.68
120,033
+0.19(+1.66%)
Mar 04, 2004
11.37
11.58
11.36
11.49
164,107
+0.13(+1.12%)
Mar 03, 2004
11.30
11.46
11.22
11.36
275,637
-0.13(-1.11%)
Mar 02, 2004
11.56
11.61
11.40
11.49
113,797
-0.11(-0.97%)
Mar 01, 2004
11.55
11.63
11.47
11.60
175,444
+0.16(+1.36%)
Feb 27, 2004
11.42
11.53
11.40
11.45
197,268
+0.04(+0.37%)
Feb 26, 2004
11.33
11.45
11.28
11.40
231,280
-0.08(-0.74%)
Feb 25, 2004
11.47
11.57
11.37
11.49
124,993
-0.05(-0.43%)
Feb 24, 2004
11.49
11.63
11.43
11.54
149,510
-0.08(-0.73%)
Feb 23, 2004
11.78
11.81
11.61
11.62
94,808
-0.03(-0.24%)
Feb 20, 2004
11.90
11.90
11.54
11.65
154,187
-0.27(-2.25%)
Feb 19, 2004
11.97
12.07
11.90
11.92
173,743
+0.06(+0.54%)
Feb 18, 2004
11.99
12.04
11.85
11.85
111,955
-0.13(-1.06%)
Feb 17, 2004
12.07
12.07
11.93
11.98
117,199
+0.17(+1.43%)
Feb 13, 2004
12.07
12.11
11.73
11.81
203,645
-0.26(-2.16%)
Feb 12, 2004
12.05
12.12
12.00
12.07
103,311
-0.09(-0.75%)
Feb 11, 2004
11.96
12.17
11.90
12.17
111,672
+0.18(+1.47%)
Feb 10, 2004
11.96
12.00
11.90
11.99
156,879
+0.09(+0.77%)
Feb 09, 2004
11.94
11.95
11.82
11.90
91,123
+0.13(+1.08%)
Feb 06, 2004
11.64
11.80
11.64
11.77
61,363
+0.19(+1.65%)
Feb 05, 2004
11.59
11.67
11.52
11.58
145,684
+0.10(+0.86%)
Feb 04, 2004
11.49
11.59
11.47
11.48
141,149
-0.14(-1.21%)
Feb 03, 2004
11.53
11.66
11.53
11.62
90,981
+0.12(+1.04%)
Feb 02, 2004
11.52
11.66
11.49
11.50
296,044
-0.10(-0.85%)
Jan 30, 2004
11.60
11.63
11.47
11.60
87,438
-0.04(-0.36%)
Jan 29, 2004
11.70
11.76
11.47
11.64
308,515
-0.06(-0.48%)
Jan 28, 2004
11.95
11.99
11.57
11.70
168,075
-0.23(-1.89%)
Jan 27, 2004
11.97
12.00
11.89
11.93
153,620
+0.03(+0.24%)
Jan 26, 2004
11.92
11.92
11.77
11.90
113,372
-0.04(-0.36%)
Jan 23, 2004
12.06
12.09
11.83
11.94
234,256
-0.11(-0.94%)
Jan 22, 2004
12.07
12.12
12.00
12.05
160,422
+0.01(+0.12%)
Jan 21, 2004
11.90
12.05
11.76
12.04
183,805
+0.28(+2.34%)
Jan 20, 2004
11.78
11.88
11.74
11.76
229,580
+0.15(+1.28%)
Jan 16, 2004
11.69
11.70
11.54
11.61
161,556
-0.10(-0.84%)
Jan 15, 2004
11.76
11.78
11.61
11.71
92,398
-0.11(-0.90%)
Jan 14, 2004
11.70
11.82
11.69
11.82
131,087
+0.23(+2.01%)
Jan 13, 2004
11.77
11.77
11.55
11.59
207,047
-0.12(-1.03%)
Jan 12, 2004
11.73
11.77
11.66
11.71
214,274
-0.06(-0.54%)
Jan 09, 2004
11.76
11.85
11.69
11.77
334,449
-0.11(-0.95%)
Jan 08, 2004
11.85
11.86
11.73
11.88
348,196
+0.24(+2.06%)
Jan 07, 2004
11.69
11.70
11.59
11.64
584,153
-0.21(-1.79%)
Jan 06, 2004
11.78
11.85
11.70
11.85
287,116
+0.10(+0.84%)
Jan 05, 2004
11.69
11.78
11.65
11.76
348,196
+0.23(+2.02%)
Jan 02, 2004
11.57
11.61
11.50
11.52
262,741
+0.10(+0.86%)
Dec 31, 2003
11.45
11.45
11.35
11.42
136,897
+0.04(+0.31%)
Dec 30, 2003
11.35
11.39
11.33
11.39
146,109
-0.02(-0.18%)
Dec 29, 2003
11.21
11.41
11.21
11.41
164,390
+0.23(+2.02%)
Dec 26, 2003
11.15
11.18
11.13
11.18
62,780
+0.05(+0.44%)
Dec 24, 2003
11.07
11.13
11.07
11.13
21,965
+0.07(+0.64%)
Dec 23, 2003
11.08
11.10
10.99
11.06
188,340
+0.00(+0.00%)
Dec 22, 2003
11.02
11.09
10.99
11.06
173,177
-0.08(-0.76%)
Dec 19, 2003
11.19
11.20
11.09
11.15
407,291
-0.09(-0.82%)
Dec 18, 2003
11.07
11.24
11.04
11.24
117,907
+0.21(+1.92%)
Dec 17, 2003
11.02
11.06
10.96
11.03
109,971
-0.06(-0.51%)
Dec 16, 2003
11.03
11.07
11.01
11.09
185,081
+0.17(+1.55%)
Dec 15, 2003
11.08
11.11
10.90
10.92
266,851
-0.06(-0.51%)
Dec 12, 2003
10.98
11.02
10.90
10.97
1,636,962
-0.01(-0.13%)
Dec 11, 2003
10.80
11.04
10.80
10.99
142,424
+0.20(+1.83%)
Dec 10, 2003
10.85
10.85
10.78
10.79
70,291
-0.09(-0.84%)
Dec 09, 2003
10.85
11.01
10.88
10.88
184,372
+0.04(+0.33%)
Dec 08, 2003
10.75
10.85
10.73
10.85
370,020
+0.03(+0.26%)
Dec 05, 2003
10.78
10.85
10.73
10.82
181,396
-0.04(-0.39%)
Dec 04, 2003
10.82
10.93
10.82
10.86
1,580,275
+0.04(+0.39%)
Dec 03, 2003
10.64
10.92
10.78
10.82
237,799
+0.18(+1.66%)
Dec 02, 2003
10.63
10.63
10.55
10.64
208,180
-0.01(-0.07%)
Dec 01, 2003
10.44
10.66
10.55
10.65
303,839
+0.20(+1.96%)
Nov 28, 2003
10.37
10.44
10.35
10.44
34,578
+0.14(+1.37%)
Nov 26, 2003
10.21
10.39
10.22
10.30
38,971
+0.06(+0.55%)
Nov 25, 2003
10.25
10.25
10.16
10.25
822,378
-0.02(-0.21%)
Nov 24, 2003
10.13
10.27
10.13
10.27
231,705
+0.28(+2.83%)
Nov 21, 2003
10.03
10.03
9.971
9.985
85,879
+0.04(+0.43%)
Nov 20, 2003
10.07
10.07
9.942
9.942
59,945
-0.13(-1.33%)
Nov 19, 2003
10.01
10.09
10.01
10.08
202,087
+0.04(+0.42%)
Nov 18, 2003
10.12
10.13
10.03
10.03
559,778
-0.03(-0.28%)
Nov 17, 2003
10.05
10.07
9.978
10.06
305,964
-0.23(-2.19%)
Nov 14, 2003
10.29
10.36
10.18
10.29
187,065
+0.03(+0.27%)
Nov 13, 2003
10.15
10.26
10.13
10.26
50,167
+0.06(+0.62%)
Nov 12, 2003
9.985
10.20
9.985
10.20
111,955
+0.25(+2.55%)
Nov 11, 2003
9.914
9.985
9.844
9.942
66,039
+0.04(+0.43%)
Nov 10, 2003
10.08
10.07
9.900
9.900
122,867
-0.14(-1.41%)
Nov 07, 2003
10.02
10.13
10.01
10.04
147,809
+0.14(+1.43%)
Nov 06, 2003
9.893
9.942
9.851
9.900
71,283
+0.01(+0.07%)
Nov 05, 2003
9.978
9.914
9.851
9.893
167,508
-0.09(-0.92%)
Nov 04, 2003
9.978
9.999
9.957
9.985
155,730
+0.00(+0.00%)
Nov 03, 2003
10.06
10.06
9.928
9.985
118,297
+0.18(+1.87%)
Oct 31, 2003
9.865
9.865
9.801
9.801
52,009
-0.13(-1.35%)
Oct 30, 2003
9.822
9.949
9.935
9.935
25,650
+0.11(+1.15%)
Oct 29, 2003
9.780
9.851
9.780
9.822
90,839
+0.02(+0.22%)
Oct 28, 2003
9.745
9.801
9.717
9.801
65,756
+0.22(+2.28%)
Oct 27, 2003
9.554
9.674
9.554
9.583
67,881
+0.14(+1.49%)
Oct 24, 2003
9.491
9.597
9.441
9.441
99,484
-0.09(-0.96%)
Oct 23, 2003
9.498
9.568
9.477
9.533
79,077
-0.04(-0.44%)
Oct 22, 2003
9.568
9.632
9.568
9.575
97,925
-0.18(-1.88%)
Oct 21, 2003
9.625
9.759
9.611
9.759
124,710
+0.06(+0.66%)
Oct 20, 2003
9.583
9.695
9.547
9.695
268,977
+0.19(+2.00%)
Oct 17, 2003
9.604
9.604
9.463
9.505
107,137
-0.11(-1.17%)
Oct 16, 2003
9.639
9.639
9.639
9.618
211,865
+0.02(+0.22%)
Oct 15, 2003
9.759
9.766
9.575
9.597
414,944
-0.01(-0.07%)
Oct 14, 2003
9.568
9.688
9.526
9.604
34,295
+0.04(+0.44%)
Oct 13, 2003
9.625
9.660
9.575
9.561
90,131
+0.01(+0.15%)
Oct 10, 2003
9.561
9.590
9.484
9.547
68,023
+0.11(+1.12%)
Oct 09, 2003
9.470
9.470
9.420
9.441
99,342
+0.09(+0.98%)
Oct 08, 2003
9.420
9.420
9.279
9.350
41,097
+0.11(+1.22%)
Oct 07, 2003
9.173
9.251
9.159
9.237
82,195
+0.02(+0.23%)
Oct 06, 2003
9.194
9.251
9.194
9.216
59,945
+0.09(+1.01%)
Oct 03, 2003
9.124
9.180
9.110
9.124
76,951
+0.15(+1.65%)
Oct 02, 2003
8.983
8.990
8.947
8.976
171,476
-0.09(-1.01%)
Oct 01, 2003
8.820
9.110
8.820
9.067
266,001
+0.28(+3.13%)
Sep 30, 2003
8.926
8.926
8.722
8.792
133,496
-0.10(-1.11%)
Sep 29, 2003
8.877
8.962
8.877
8.891
43,790
+0.06(+0.64%)
Sep 26, 2003
8.863
8.940
8.828
8.835
78,510
+0.01(+0.16%)
Sep 25, 2003
8.905
8.955
8.820
8.820
55,127
-0.04(-0.40%)
Sep 24, 2003
9.103
9.103
8.828
8.856
89,139
-0.28(-3.01%)
Sep 23, 2003
9.103
9.131
9.039
9.131
57,678
-0.08(-0.92%)
Sep 22, 2003
9.293
9.300
9.187
9.216
91,265
-0.26(-2.76%)
Sep 19, 2003
9.491
9.512
9.456
9.477
14,596
-0.05(-0.52%)
Sep 18, 2003
9.427
9.526
9.427
9.526
110,963
+0.25(+2.74%)
Sep 17, 2003
9.371
9.371
9.258
9.272
28,626
-0.04(-0.38%)
Sep 16, 2003
9.244
9.307
9.159
9.307
442,012
+0.14(+1.54%)
Sep 15, 2003
9.279
9.279
9.166
9.166
495,155
+0.00(+0.00%)
Sep 12, 2003
9.201
9.244
9.110
9.166
16,722
-0.13(-1.44%)
Sep 11, 2003
9.173
9.300
9.138
9.300
19,840
+0.11(+1.23%)
Sep 10, 2003
9.194
9.244
9.103
9.187
198,119
-0.11(-1.14%)
Sep 09, 2003
9.307
9.399
9.265
9.293
38,405
-0.12(-1.27%)
Sep 08, 2003
9.336
9.441
9.314
9.413
277,763
+0.09(+0.98%)
Sep 05, 2003
9.209
9.364
9.194
9.321
167,508
+0.00(+0.00%)
Sep 04, 2003
9.173
9.321
9.138
9.321
41,239
+0.18(+2.01%)
Sep 03, 2003
9.110
9.201
9.096
9.138
257,639
+0.13(+1.49%)
Sep 02, 2003
8.955
9.032
8.912
9.004
358,683
+0.15(+1.67%)
Aug 29, 2003
8.856
8.955
8.820
8.856
63,488
+0.04(+0.40%)
Aug 28, 2003
8.813
8.870
8.771
8.820
26,500
+0.03(+0.32%)
Aug 27, 2003
8.729
8.813
8.715
8.792
16,722
+0.01(+0.16%)
Aug 26, 2003
8.679
8.785
8.623
8.778
50,309
-0.06(-0.72%)
Aug 25, 2003
8.828
8.849
8.806
8.842
265,859
-0.11(-1.18%)
Aug 22, 2003
9.025
9.025
8.863
8.947
68,307
-0.02(-0.24%)
Aug 21, 2003
9.004
9.060
8.926
8.969
69,299
+0.01(+0.08%)
Aug 20, 2003
8.933
9.018
8.877
8.962
106,853
+0.01(+0.16%)
Aug 19, 2003
9.060
9.067
8.940
8.947
518,822
-0.12(-1.32%)
Aug 18, 2003
8.955
9.067
8.898
9.067
788,082
+0.10(+1.10%)
Aug 15, 2003
8.997
8.997
8.969
8.969
7,652
-0.01(-0.16%)
Aug 14, 2003
8.828
8.983
8.813
8.983
31,035
+0.18(+2.08%)
Aug 13, 2003
8.877
8.891
8.785
8.799
22,532
-0.06(-0.64%)
Aug 12, 2003
8.785
8.856
8.743
8.856
226,178
+0.19(+2.20%)
Aug 11, 2003
8.616
8.722
8.616
8.665
42,231
-0.03(-0.32%)
Aug 08, 2003
8.729
8.736
8.609
8.693
21,965
-0.07(-0.81%)
Aug 07, 2003
8.665
8.764
8.581
8.764
82,053
+0.00(+0.00%)
Aug 06, 2003
8.785
8.828
8.708
8.764
81,345
-0.07(-0.80%)
Aug 05, 2003
8.926
8.947
8.820
8.835
117,057
-0.02(-0.24%)
Aug 04, 2003
8.905
8.905
8.778
8.856
100,051
+0.04(+0.40%)
Aug 01, 2003
8.792
8.835
8.778
8.820
775,045
-0.14(-1.57%)
Jul 31, 2003
9.039
9.039
8.905
8.962
7,227
+0.08(+0.87%)
Jul 30, 2003
8.940
9.018
8.877
8.884
57,395
-0.09(-1.02%)
Jul 29, 2003
9.067
9.067
8.919
8.976
140,582
-0.03(-0.31%)
Jul 28, 2003
8.969
9.067
8.947
9.004
132,787
+0.08(+0.87%)
Jul 25, 2003
8.870
8.926
8.820
8.926
82,620
+0.09(+1.04%)
Jul 24, 2003
8.806
8.898
8.806
8.835
35,287
+0.09(+1.05%)
Jul 23, 2003
8.750
8.750
8.644
8.743
26,926
+0.07(+0.81%)
Jul 22, 2003
8.651
8.700
8.573
8.672
112,664
+0.05(+0.57%)
Jul 21, 2003
8.623
8.630
8.573
8.623
160,706
-0.20(-2.32%)
Jul 18, 2003
8.630
8.849
8.630
8.828
82,762
+0.25(+2.96%)
Jul 17, 2003
8.573
8.644
8.552
8.573
27,492
-0.13(-1.46%)
Jul 16, 2003
8.820
8.820
8.658
8.700
25,225
-0.01(-0.16%)
Jul 15, 2003
8.891
8.940
8.665
8.715
69,866
-0.07(-0.80%)
Jul 14, 2003
8.806
8.820
8.750
8.785
47,191
+0.13(+1.47%)
Jul 11, 2003
8.602
8.693
8.588
8.658
36,846
+0.08(+0.99%)
Jul 10, 2003
8.538
8.602
8.503
8.573
61,929
-0.14(-1.62%)
Jul 09, 2003
8.693
8.715
8.595
8.715
63,205
-0.03(-0.32%)
Jul 08, 2003
8.672
8.743
8.672
8.743
115,215
+0.01(+0.08%)
Jul 07, 2003
8.672
8.785
8.637
8.736
301,004
+0.16(+1.89%)
Jul 03, 2003
8.609
8.616
8.538
8.573
40,672
-0.13(-1.54%)
Jul 02, 2003
8.588
8.750
8.559
8.708
582,878
+0.13(+1.56%)
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
.