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
)
32.42
+0.07 (+0.22%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2004
11.19
11.25
11.13
11.13
66,873
-0.06(-0.52%)
Apr 29, 2004
11.21
11.30
11.12
11.19
212,665
-0.09(-0.83%)
Apr 28, 2004
11.45
11.51
11.28
11.28
58,704
-0.25(-2.19%)
Apr 27, 2004
11.50
11.65
11.46
11.53
139,561
+0.09(+0.76%)
Apr 26, 2004
11.59
11.59
11.43
11.45
92,902
-0.02(-0.19%)
Apr 23, 2004
11.39
11.48
11.34
11.47
94,287
+0.09(+0.83%)
Apr 22, 2004
11.21
11.41
11.17
11.38
101,486
+0.15(+1.35%)
Apr 21, 2004
11.20
11.36
11.20
11.22
300,999
-0.04(-0.39%)
Apr 20, 2004
11.35
11.44
11.19
11.27
91,656
-0.20(-1.76%)
Apr 19, 2004
11.32
11.47
11.32
11.47
101,209
+0.06(+0.57%)
Apr 16, 2004
11.38
11.44
11.25
11.40
326,613
+0.08(+0.70%)
Apr 15, 2004
11.27
11.33
11.22
11.32
38,213
+0.09(+0.84%)
Apr 14, 2004
11.12
11.35
11.11
11.23
50,674
-0.12(-1.08%)
Apr 13, 2004
11.50
11.50
11.32
11.35
135,408
-0.16(-1.38%)
Apr 12, 2004
11.98
11.98
11.41
11.51
244,233
+0.07(+0.63%)
Apr 08, 2004
11.51
11.51
11.35
11.44
74,349
-0.12(-1.00%)
Apr 07, 2004
11.45
11.56
11.43
11.56
101,071
+0.11(+0.95%)
Apr 06, 2004
11.40
11.50
11.37
11.45
62,719
+0.00(+0.00%)
Apr 05, 2004
11.41
11.48
11.32
11.45
65,627
+0.01(+0.13%)
Apr 02, 2004
11.48
11.52
11.39
11.43
168,083
+0.01(+0.13%)
Apr 01, 2004
11.26
11.45
11.25
11.42
105,502
+0.18(+1.61%)
Mar 31, 2004
11.20
11.25
11.12
11.24
100,656
+0.05(+0.45%)
Mar 30, 2004
11.08
11.20
11.06
11.19
61,058
+0.04(+0.39%)
Mar 29, 2004
11.14
11.17
11.05
11.14
254,894
+0.20(+1.85%)
Mar 26, 2004
10.93
10.99
10.83
10.94
150,222
-0.10(-0.92%)
Mar 25, 2004
10.80
11.04
10.78
11.04
297,814
+0.38(+3.52%)
Mar 24, 2004
10.66
10.77
10.57
10.67
140,946
-0.15(-1.40%)
Mar 23, 2004
10.83
10.88
10.73
10.82
136,100
+0.09(+0.88%)
Mar 22, 2004
10.81
10.83
10.72
10.73
210,588
-0.22(-1.98%)
Mar 19, 2004
11.11
11.14
10.94
10.94
76,565
-0.20(-1.81%)
Mar 18, 2004
11.13
11.25
11.06
11.14
100,102
-0.06(-0.52%)
Mar 17, 2004
11.12
11.27
11.09
11.20
170,713
+0.16(+1.44%)
Mar 16, 2004
11.06
11.09
10.89
11.04
295,738
+0.17(+1.53%)
Mar 15, 2004
11.18
11.18
10.85
10.88
129,177
-0.32(-2.84%)
Mar 12, 2004
11.16
11.23
11.10
11.20
134,023
+0.01(+0.13%)
Mar 11, 2004
11.16
11.35
11.12
11.18
328,690
-0.27(-2.33%)
Mar 10, 2004
11.62
11.64
11.45
11.45
261,816
-0.28(-2.40%)
Mar 09, 2004
11.92
11.92
11.69
11.73
107,855
-0.26(-2.17%)
Mar 08, 2004
11.99
12.06
11.92
11.99
132,362
+0.04(+0.30%)
Mar 05, 2004
11.85
12.05
11.84
11.95
117,270
+0.20(+1.66%)
Mar 04, 2004
11.64
11.85
11.63
11.76
160,329
+0.13(+1.12%)
Mar 03, 2004
11.57
11.73
11.48
11.63
269,293
-0.13(-1.11%)
Mar 02, 2004
11.83
11.89
11.66
11.76
111,178
-0.12(-0.97%)
Mar 01, 2004
11.82
11.90
11.74
11.87
171,406
+0.16(+1.36%)
Feb 27, 2004
11.69
11.80
11.66
11.72
192,728
+0.04(+0.37%)
Feb 26, 2004
11.59
11.72
11.54
11.67
225,957
-0.09(-0.74%)
Feb 25, 2004
11.74
11.85
11.64
11.76
122,116
-0.05(-0.43%)
Feb 24, 2004
11.77
11.90
11.70
11.81
146,069
-0.09(-0.73%)
Feb 23, 2004
12.06
12.08
11.88
11.90
92,625
-0.03(-0.24%)
Feb 20, 2004
12.18
12.18
11.81
11.92
150,638
-0.27(-2.25%)
Feb 19, 2004
12.26
12.35
12.18
12.20
169,744
+0.06(+0.54%)
Feb 18, 2004
12.27
12.32
12.13
12.13
109,378
-0.13(-1.06%)
Feb 17, 2004
12.35
12.35
12.21
12.26
114,501
+0.17(+1.43%)
Feb 13, 2004
12.36
12.39
12.01
12.09
198,958
-0.27(-2.16%)
Feb 12, 2004
12.34
12.41
12.29
12.36
100,933
-0.09(-0.75%)
Feb 11, 2004
12.24
12.46
12.18
12.45
109,101
+0.18(+1.47%)
Feb 10, 2004
12.24
12.28
12.18
12.27
153,268
+0.09(+0.77%)
Feb 09, 2004
12.22
12.24
12.10
12.18
89,026
+0.13(+1.08%)
Feb 06, 2004
11.92
12.08
11.92
12.05
59,950
+0.20(+1.65%)
Feb 05, 2004
11.87
11.95
11.79
11.85
142,330
+0.10(+0.86%)
Feb 04, 2004
11.77
11.87
11.74
11.75
137,900
-0.14(-1.21%)
Feb 03, 2004
11.80
11.94
11.80
11.90
88,887
+0.12(+1.04%)
Feb 02, 2004
11.79
11.93
11.77
11.77
289,230
-0.10(-0.85%)
Jan 30, 2004
11.87
11.90
11.74
11.87
85,426
-0.04(-0.36%)
Jan 29, 2004
11.98
12.04
11.74
11.92
301,414
-0.06(-0.48%)
Jan 28, 2004
12.23
12.27
11.85
11.98
164,206
-0.23(-1.89%)
Jan 27, 2004
12.25
12.28
12.17
12.21
150,084
+0.03(+0.24%)
Jan 26, 2004
12.20
12.20
12.05
12.18
110,763
-0.04(-0.36%)
Jan 23, 2004
12.34
12.37
12.11
12.22
228,864
-0.12(-0.94%)
Jan 22, 2004
12.35
12.40
12.28
12.34
156,730
+0.01(+0.12%)
Jan 21, 2004
12.18
12.34
12.03
12.32
179,575
+0.28(+2.34%)
Jan 20, 2004
12.05
12.16
12.02
12.04
224,295
+0.15(+1.28%)
Jan 16, 2004
11.96
11.98
11.82
11.89
157,837
-0.10(-0.84%)
Jan 15, 2004
12.04
12.05
11.88
11.99
90,272
-0.11(-0.90%)
Jan 14, 2004
11.98
12.10
11.96
12.10
128,070
+0.24(+2.01%)
Jan 13, 2004
12.05
12.05
11.82
11.86
202,281
-0.12(-1.02%)
Jan 12, 2004
12.01
12.05
11.94
11.98
209,342
-0.06(-0.54%)
Jan 09, 2004
12.04
12.13
11.96
12.05
326,751
-0.12(-0.95%)
Jan 08, 2004
12.13
12.14
12.00
12.16
340,181
+0.25(+2.06%)
Jan 07, 2004
11.96
11.98
11.87
11.92
570,708
-0.22(-1.79%)
Jan 06, 2004
12.06
12.13
11.98
12.13
280,508
+0.10(+0.84%)
Jan 05, 2004
11.97
12.06
11.92
12.03
340,181
+0.24(+2.02%)
Jan 02, 2004
11.85
11.89
11.77
11.79
256,693
+0.10(+0.86%)
Dec 31, 2003
11.72
11.72
11.61
11.69
133,746
+0.04(+0.31%)
Dec 30, 2003
11.62
11.66
11.60
11.66
142,746
-0.02(-0.19%)
Dec 29, 2003
11.48
11.68
11.47
11.68
160,606
+0.23(+2.02%)
Dec 26, 2003
11.41
11.45
11.40
11.45
61,335
+0.05(+0.44%)
Dec 24, 2003
11.33
11.40
11.33
11.40
21,460
+0.07(+0.64%)
Dec 23, 2003
11.34
11.36
11.25
11.32
184,005
+0.00(+0.00%)
Dec 22, 2003
11.28
11.35
11.25
11.32
169,190
-0.09(-0.76%)
Dec 19, 2003
11.46
11.46
11.35
11.41
397,917
-0.09(-0.82%)
Dec 18, 2003
11.33
11.51
11.30
11.51
115,193
+0.22(+1.92%)
Dec 17, 2003
11.27
11.32
11.22
11.29
107,440
-0.06(-0.51%)
Dec 16, 2003
11.29
11.33
11.27
11.35
180,821
+0.17(+1.55%)
Dec 15, 2003
11.34
11.38
11.16
11.17
260,709
-0.06(-0.51%)
Dec 12, 2003
11.24
11.28
11.16
11.23
1,599,283
-0.01(-0.13%)
Dec 11, 2003
11.05
11.30
11.05
11.25
139,146
+0.20(+1.83%)
Dec 10, 2003
11.11
11.11
11.03
11.04
68,673
-0.09(-0.84%)
Dec 09, 2003
11.10
11.27
11.14
11.14
180,128
+0.04(+0.33%)
Dec 08, 2003
11.00
11.11
10.99
11.10
361,503
+0.03(+0.26%)
Dec 05, 2003
11.03
11.10
10.98
11.07
177,221
-0.04(-0.39%)
Dec 04, 2003
11.07
11.19
11.07
11.12
1,543,902
+0.04(+0.39%)
Dec 03, 2003
10.89
11.17
11.03
11.07
232,326
+0.18(+1.66%)
Dec 02, 2003
10.88
10.88
10.80
10.89
203,389
-0.01(-0.07%)
Dec 01, 2003
10.69
10.91
10.80
10.90
296,845
+0.21(+1.96%)
Nov 28, 2003
10.61
10.69
10.60
10.69
33,782
+0.14(+1.37%)
Nov 26, 2003
10.45
10.63
10.46
10.54
38,074
+0.06(+0.55%)
Nov 25, 2003
10.49
10.49
10.40
10.49
803,449
-0.02(-0.21%)
Nov 24, 2003
10.36
10.51
10.36
10.51
226,372
+0.29(+2.83%)
Nov 21, 2003
10.26
10.26
10.21
10.22
83,903
+0.04(+0.43%)
Nov 20, 2003
10.31
10.31
10.18
10.18
58,566
-0.14(-1.33%)
Nov 19, 2003
10.25
10.33
10.24
10.31
197,435
+0.04(+0.42%)
Nov 18, 2003
10.36
10.36
10.27
10.27
546,893
-0.03(-0.28%)
Nov 17, 2003
10.29
10.31
10.21
10.30
298,922
-0.23(-2.20%)
Nov 14, 2003
10.53
10.60
10.41
10.53
182,759
+0.03(+0.28%)
Nov 13, 2003
10.39
10.50
10.37
10.50
49,012
+0.06(+0.62%)
Nov 12, 2003
10.22
10.44
10.22
10.44
109,378
+0.26(+2.55%)
Nov 11, 2003
10.15
10.22
10.08
10.18
64,519
+0.04(+0.43%)
Nov 10, 2003
10.31
10.31
10.13
10.13
120,039
-0.14(-1.41%)
Nov 07, 2003
10.26
10.37
10.24
10.28
144,407
+0.14(+1.43%)
Nov 06, 2003
10.13
10.18
10.08
10.13
69,642
+0.01(+0.07%)
Nov 05, 2003
10.21
10.15
10.08
10.13
163,652
-0.09(-0.92%)
Nov 04, 2003
10.21
10.23
10.19
10.22
152,145
+0.00(+0.00%)
Nov 03, 2003
10.29
10.29
10.16
10.22
115,574
+0.19(+1.87%)
Oct 31, 2003
10.10
10.10
10.03
10.03
50,812
-0.14(-1.35%)
Oct 30, 2003
10.05
10.18
10.17
10.17
25,060
+0.12(+1.15%)
Oct 29, 2003
10.01
10.08
10.01
10.05
88,749
+0.02(+0.22%)
Oct 28, 2003
9.974
10.03
9.946
10.03
64,242
+0.22(+2.28%)
Oct 27, 2003
9.779
9.902
9.779
9.808
66,319
+0.14(+1.49%)
Oct 24, 2003
9.714
9.823
9.664
9.664
97,194
-0.09(-0.96%)
Oct 23, 2003
9.722
9.794
9.700
9.758
77,257
-0.04(-0.44%)
Oct 22, 2003
9.794
9.859
9.794
9.801
95,671
-0.19(-1.88%)
Oct 21, 2003
9.852
9.989
9.837
9.989
121,839
+0.07(+0.66%)
Oct 20, 2003
9.808
9.924
9.772
9.924
262,785
+0.20(+2.00%)
Oct 17, 2003
9.830
9.830
9.686
9.729
104,671
-0.12(-1.17%)
Oct 16, 2003
9.866
9.866
9.866
9.844
206,988
+0.02(+0.22%)
Oct 15, 2003
9.989
9.996
9.801
9.823
405,393
-0.01(-0.07%)
Oct 14, 2003
9.794
9.917
9.751
9.830
33,505
+0.04(+0.44%)
Oct 13, 2003
9.852
9.888
9.801
9.787
88,056
+0.01(+0.15%)
Oct 10, 2003
9.787
9.816
9.707
9.772
66,457
+0.11(+1.12%)
Oct 09, 2003
9.693
9.693
9.642
9.664
97,056
+0.09(+0.98%)
Oct 08, 2003
9.642
9.642
9.498
9.570
40,151
+0.12(+1.22%)
Oct 07, 2003
9.389
9.469
9.375
9.454
80,303
+0.02(+0.23%)
Oct 06, 2003
9.411
9.469
9.411
9.433
58,566
+0.09(+1.01%)
Oct 03, 2003
9.339
9.397
9.324
9.339
75,180
+0.15(+1.65%)
Oct 02, 2003
9.194
9.202
9.158
9.187
167,529
-0.09(-1.01%)
Oct 01, 2003
9.028
9.324
9.028
9.281
259,878
+0.28(+3.13%)
Sep 30, 2003
9.137
9.137
8.927
8.999
130,423
-0.10(-1.11%)
Sep 29, 2003
9.086
9.173
9.086
9.100
42,782
+0.06(+0.64%)
Sep 26, 2003
9.072
9.151
9.035
9.043
76,703
+0.01(+0.16%)
Sep 25, 2003
9.115
9.165
9.028
9.028
53,858
-0.04(-0.40%)
Sep 24, 2003
9.317
9.317
9.035
9.064
87,087
-0.28(-3.01%)
Sep 23, 2003
9.317
9.346
9.252
9.346
56,350
-0.09(-0.92%)
Sep 22, 2003
9.512
9.519
9.404
9.433
89,164
-0.27(-2.75%)
Sep 19, 2003
9.714
9.736
9.678
9.700
14,260
-0.05(-0.52%)
Sep 18, 2003
9.649
9.751
9.649
9.751
108,409
+0.26(+2.74%)
Sep 17, 2003
9.592
9.592
9.476
9.491
27,967
-0.04(-0.38%)
Sep 16, 2003
9.462
9.527
9.375
9.527
431,838
+0.14(+1.54%)
Sep 15, 2003
9.498
9.498
9.382
9.382
483,758
+0.00(+0.00%)
Sep 12, 2003
9.418
9.462
9.324
9.382
16,337
-0.14(-1.44%)
Sep 11, 2003
9.389
9.519
9.353
9.519
19,383
+0.12(+1.23%)
Sep 10, 2003
9.411
9.462
9.317
9.404
193,558
-0.11(-1.14%)
Sep 09, 2003
9.527
9.621
9.483
9.512
37,521
-0.12(-1.27%)
Sep 08, 2003
9.556
9.664
9.534
9.635
271,370
+0.09(+0.98%)
Sep 05, 2003
9.425
9.584
9.411
9.541
163,652
+0.00(+0.00%)
Sep 04, 2003
9.389
9.541
9.353
9.541
40,290
+0.19(+2.01%)
Sep 03, 2003
9.324
9.418
9.310
9.353
251,709
+0.14(+1.49%)
Sep 02, 2003
9.165
9.245
9.122
9.216
350,427
+0.15(+1.67%)
Aug 29, 2003
9.064
9.165
9.028
9.064
62,027
+0.04(+0.40%)
Aug 28, 2003
9.021
9.079
8.978
9.028
25,890
+0.03(+0.32%)
Aug 27, 2003
8.934
9.021
8.920
8.999
16,337
+0.01(+0.16%)
Aug 26, 2003
8.884
8.992
8.826
8.985
49,151
-0.07(-0.72%)
Aug 25, 2003
9.035
9.057
9.014
9.050
259,739
-0.11(-1.18%)
Aug 22, 2003
9.238
9.238
9.072
9.158
66,734
-0.02(-0.24%)
Aug 21, 2003
9.216
9.274
9.137
9.180
67,704
+0.01(+0.08%)
Aug 20, 2003
9.144
9.230
9.086
9.173
104,394
+0.01(+0.16%)
Aug 19, 2003
9.274
9.281
9.151
9.158
506,880
-0.12(-1.32%)
Aug 18, 2003
9.165
9.281
9.108
9.281
769,943
+0.10(+1.10%)
Aug 15, 2003
9.209
9.209
9.180
9.180
7,476
-0.01(-0.16%)
Aug 14, 2003
9.035
9.194
9.021
9.194
30,321
+0.19(+2.09%)
Aug 13, 2003
9.086
9.100
8.992
9.007
22,014
-0.06(-0.64%)
Aug 12, 2003
8.992
9.064
8.949
9.064
220,972
+0.20(+2.20%)
Aug 11, 2003
8.819
8.927
8.819
8.869
41,259
-0.03(-0.32%)
Aug 08, 2003
8.934
8.942
8.812
8.898
21,460
-0.07(-0.81%)
Aug 07, 2003
8.869
8.970
8.783
8.970
80,164
+0.00(+0.00%)
Aug 06, 2003
8.992
9.035
8.913
8.970
79,472
-0.07(-0.80%)
Aug 05, 2003
9.137
9.158
9.028
9.043
114,363
-0.02(-0.24%)
Aug 04, 2003
9.115
9.115
8.985
9.064
97,748
+0.04(+0.40%)
Aug 01, 2003
8.999
9.043
8.985
9.028
757,205
-0.14(-1.57%)
Jul 31, 2003
9.252
9.252
9.115
9.173
7,061
+0.08(+0.87%)
Jul 30, 2003
9.151
9.230
9.086
9.093
56,073
-0.09(-1.02%)
Jul 29, 2003
9.281
9.281
9.129
9.187
137,346
-0.03(-0.31%)
Jul 28, 2003
9.180
9.281
9.158
9.216
129,731
+0.08(+0.87%)
Jul 25, 2003
9.079
9.137
9.028
9.137
80,718
+0.09(+1.04%)
Jul 24, 2003
9.014
9.108
9.014
9.043
34,475
+0.09(+1.05%)
Jul 23, 2003
8.956
8.956
8.848
8.949
26,306
+0.07(+0.81%)
Jul 22, 2003
8.855
8.905
8.775
8.877
110,071
+0.05(+0.57%)
Jul 21, 2003
8.826
8.833
8.775
8.826
157,007
-0.21(-2.32%)
Jul 18, 2003
8.833
9.057
8.833
9.035
80,857
+0.26(+2.96%)
Jul 17, 2003
8.775
8.848
8.754
8.775
26,860
-0.13(-1.46%)
Jul 16, 2003
9.028
9.028
8.862
8.905
24,644
-0.01(-0.16%)
Jul 15, 2003
9.100
9.151
8.869
8.920
68,257
-0.07(-0.80%)
Jul 14, 2003
9.014
9.028
8.956
8.992
46,105
+0.13(+1.47%)
Jul 11, 2003
8.804
8.898
8.790
8.862
35,998
+0.09(+0.99%)
Jul 10, 2003
8.739
8.804
8.703
8.775
60,504
-0.14(-1.62%)
Jul 09, 2003
8.898
8.920
8.797
8.920
61,750
-0.03(-0.32%)
Jul 08, 2003
8.877
8.949
8.877
8.949
112,563
+0.01(+0.08%)
Jul 07, 2003
8.877
8.992
8.840
8.942
294,076
+0.17(+1.89%)
Jul 03, 2003
8.812
8.819
8.739
8.775
39,736
-0.14(-1.54%)
Jul 02, 2003
8.790
8.956
8.761
8.913
569,461
+0.14(+1.56%)
Jul 01, 2003
8.667
8.790
8.530
8.775
226,787
-0.04(-0.41%)
Jun 30, 2003
8.812
8.833
8.645
8.812
58,843
+0.14(+1.67%)
Jun 27, 2003
8.768
8.819
8.617
8.667
265,416
-0.06(-0.74%)
Jun 26, 2003
8.653
8.826
8.653
8.732
272,616
+0.06(+0.75%)
Jun 25, 2003
8.725
8.877
8.631
8.667
164,898
-0.05(-0.58%)
Jun 24, 2003
8.609
8.790
8.609
8.718
43,197
+0.06(+0.67%)
Jun 23, 2003
8.833
8.855
8.595
8.660
253,786
-0.30(-3.31%)
Jun 20, 2003
9.137
9.151
8.877
8.956
134,023
+0.04(+0.40%)
Jun 19, 2003
8.999
9.028
8.891
8.920
61,889
-0.14(-1.59%)
Jun 18, 2003
9.064
9.202
9.035
9.064
216,126
-0.05(-0.55%)
Jun 17, 2003
9.245
9.259
9.072
9.115
1,348,958
-0.01(-0.08%)
Jun 16, 2003
9.014
9.165
8.949
9.122
67,565
+0.24(+2.68%)
Jun 13, 2003
8.970
9.021
8.826
8.884
58,566
-0.07(-0.81%)
Jun 12, 2003
8.949
9.021
8.891
8.956
141,915
+0.04(+0.40%)
Jun 11, 2003
8.761
8.956
8.696
8.920
155,899
+0.28(+3.26%)
Jun 10, 2003
8.682
8.696
8.588
8.638
108,132
+0.07(+0.84%)
Jun 09, 2003
8.566
8.624
8.530
8.566
100,517
-0.04(-0.42%)
Jun 06, 2003
8.653
8.761
8.595
8.602
210,727
+0.00(+0.00%)
Jun 05, 2003
8.508
8.631
8.465
8.602
100,379
+0.07(+0.76%)
Jun 04, 2003
8.414
8.559
8.414
8.537
141,777
+0.14(+1.72%)
Jun 03, 2003
8.342
8.501
8.313
8.393
167,529
+0.01(+0.09%)
Jun 02, 2003
8.407
8.559
8.364
8.385
599,368
+0.10(+1.22%)
May 30, 2003
8.277
8.342
8.212
8.284
157,560
+0.12(+1.50%)
May 29, 2003
8.176
8.270
8.162
8.162
152,853
+0.07(+0.89%)
May 28, 2003
8.133
8.198
8.089
8.089
199,235
-0.03(-0.36%)
May 27, 2003
7.858
8.118
7.858
8.118
224,018
+0.21(+2.65%)
May 23, 2003
7.938
7.945
7.873
7.909
132,500
-0.03(-0.36%)
May 22, 2003
7.880
7.974
7.844
7.938
49,012
+0.06(+0.73%)
May 21, 2003
7.865
7.880
7.714
7.880
130,562
-0.01(-0.09%)
May 20, 2003
7.887
7.959
7.808
7.887
65,211
+0.04(+0.55%)
May 19, 2003
7.974
8.104
7.837
7.844
235,095
-0.27(-3.29%)
May 16, 2003
8.140
8.234
8.104
8.111
213,773
+0.12(+1.54%)
May 15, 2003
8.053
8.125
7.988
7.988
24,506
-0.03(-0.36%)
May 14, 2003
8.017
8.097
7.902
8.017
63,135
+0.01(+0.18%)
May 13, 2003
7.974
8.060
7.887
8.003
57,596
-0.08(-0.98%)
May 12, 2003
7.959
8.133
7.916
8.082
168,360
+0.07(+0.90%)
May 09, 2003
7.923
8.097
7.916
8.010
239,248
+0.11(+1.37%)
May 08, 2003
7.923
8.017
7.887
7.902
131,392
-0.20(-2.41%)
May 07, 2003
8.183
8.190
8.032
8.097
251,432
-0.18(-2.18%)
May 06, 2003
8.046
8.378
8.046
8.277
468,528
+0.27(+3.43%)
May 05, 2003
7.981
8.089
7.938
8.003
163,237
+0.09(+1.19%)
May 02, 2003
7.678
7.945
7.678
7.909
300,999
+0.12(+1.48%)
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
.