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
BRIC Ishares MSCI ETF
(NY:
BKF
)
36.04
+0.01 (+0.03%)
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 (%)
May 31, 2006
5.219
5.270
4.988
5.111
145,660
-0.07(-1.39%)
May 30, 2006
5.393
5.393
5.147
5.183
60,173
-0.21(-3.89%)
May 26, 2006
5.675
5.682
5.378
5.393
118,133
-0.18(-3.24%)
May 25, 2006
5.631
5.689
5.501
5.574
30,155
-0.02(-0.39%)
May 24, 2006
5.603
5.668
5.501
5.595
68,334
-0.01(-0.26%)
May 23, 2006
5.639
5.740
5.603
5.610
95,447
-0.05(-0.89%)
May 22, 2006
5.610
5.711
5.523
5.660
92,819
+0.05(+0.90%)
May 19, 2006
5.675
5.711
5.603
5.610
160,323
-0.07(-1.15%)
May 18, 2006
5.653
5.711
5.624
5.675
103,055
-0.04(-0.63%)
May 17, 2006
5.704
5.747
5.639
5.711
107,343
+0.01(+0.13%)
May 16, 2006
5.646
5.718
5.646
5.704
123,666
+0.03(+0.51%)
May 15, 2006
5.733
5.805
5.639
5.675
165,857
-0.13(-2.24%)
May 12, 2006
5.747
5.921
5.639
5.805
356,890
+0.07(+1.13%)
May 11, 2006
6.593
6.593
5.617
5.740
1,082,151
-0.85(-12.94%)
May 10, 2006
6.824
6.824
6.521
6.593
43,712
-0.23(-3.39%)
May 09, 2006
6.723
6.853
6.636
6.824
41,913
+0.14(+2.05%)
May 08, 2006
7.229
7.258
6.687
6.687
86,732
+0.14(+2.21%)
May 05, 2006
6.506
6.550
6.477
6.542
70,686
+0.09(+1.46%)
May 04, 2006
6.398
6.506
6.398
6.448
133,902
+0.05(+0.79%)
May 03, 2006
6.499
6.506
6.289
6.398
132,381
-0.14(-2.21%)
May 02, 2006
6.506
6.571
6.470
6.542
103,885
+0.02(+0.33%)
May 01, 2006
6.477
6.542
6.470
6.521
43,573
-0.01(-0.11%)
Apr 28, 2006
6.441
6.723
6.427
6.528
62,663
+0.02(+0.33%)
Apr 27, 2006
6.506
6.579
6.325
6.506
103,885
+0.02(+0.33%)
Apr 26, 2006
6.398
6.680
6.398
6.485
130,583
+0.16(+2.51%)
Apr 25, 2006
6.145
6.434
6.145
6.325
138,467
+0.14(+2.34%)
Apr 24, 2006
6.145
6.260
6.138
6.181
169,038
+0.01(+0.12%)
Apr 21, 2006
6.362
6.391
6.152
6.174
113,153
-0.12(-1.95%)
Apr 20, 2006
6.405
6.636
6.275
6.297
219,113
-0.14(-2.13%)
Apr 19, 2006
6.499
6.579
6.412
6.434
101,948
-0.06(-0.89%)
Apr 18, 2006
6.738
6.933
6.492
6.492
258,676
-0.29(-4.26%)
Apr 17, 2006
6.976
6.976
6.709
6.781
83,274
-0.20(-2.80%)
Apr 13, 2006
6.976
7.005
6.940
6.976
44,957
+0.00(+0.00%)
Apr 12, 2006
6.962
7.012
6.911
6.976
57,130
+0.00(+0.00%)
Apr 11, 2006
7.229
7.229
6.947
6.976
198,087
-0.25(-3.50%)
Apr 10, 2006
7.352
7.439
7.113
7.229
144,415
-0.12(-1.67%)
Apr 07, 2006
7.526
7.591
7.338
7.352
236,543
-0.17(-2.31%)
Apr 06, 2006
7.504
7.663
7.417
7.526
380,129
+0.20(+2.76%)
Apr 05, 2006
7.323
7.735
7.280
7.323
232,393
-0.02(-0.30%)
Apr 04, 2006
7.988
8.125
7.330
7.345
699,393
-0.56(-7.13%)
Apr 03, 2006
9.073
9.116
7.880
7.909
961,943
-1.49(-15.85%)
Mar 31, 2006
9.434
9.550
9.340
9.398
40,253
+0.04(+0.39%)
Mar 30, 2006
9.405
9.506
9.253
9.362
48,276
-0.12(-1.22%)
Mar 29, 2006
9.470
9.521
9.441
9.477
128,231
+0.01(+0.08%)
Mar 28, 2006
9.528
9.542
9.369
9.470
134,179
-0.04(-0.46%)
Mar 27, 2006
9.326
9.542
9.282
9.514
94,340
+0.19(+2.02%)
Mar 24, 2006
9.383
9.499
9.297
9.326
45,095
-0.08(-0.85%)
Mar 23, 2006
9.275
9.441
9.232
9.405
69,303
+0.06(+0.62%)
Mar 22, 2006
9.289
9.391
9.181
9.347
35,689
+0.11(+1.17%)
Mar 21, 2006
9.203
9.398
9.188
9.239
92,680
-0.04(-0.39%)
Mar 20, 2006
9.253
9.282
9.123
9.275
98,767
+0.06(+0.63%)
Mar 17, 2006
9.405
9.405
9.181
9.217
200,716
-0.07(-0.70%)
Mar 16, 2006
9.340
9.456
9.253
9.282
33,890
-0.09(-1.00%)
Mar 15, 2006
9.542
9.542
9.261
9.376
59,481
-0.17(-1.74%)
Mar 14, 2006
9.362
9.571
9.347
9.542
60,449
+0.22(+2.40%)
Mar 13, 2006
9.326
9.449
9.289
9.318
41,637
+0.05(+0.55%)
Mar 10, 2006
9.224
9.369
9.217
9.268
38,455
+0.01(+0.08%)
Mar 09, 2006
9.448
9.832
9.217
9.261
73,314
-0.12(-1.23%)
Mar 08, 2006
9.333
9.405
9.217
9.376
71,378
+0.01(+0.15%)
Mar 07, 2006
9.326
9.427
9.282
9.362
51,596
-0.04(-0.46%)
Mar 06, 2006
9.412
9.499
9.391
9.405
56,300
+0.07(+0.70%)
Mar 03, 2006
9.701
9.759
9.304
9.340
113,845
-0.40(-4.15%)
Mar 02, 2006
9.564
9.795
9.564
9.745
52,288
+0.11(+1.13%)
Mar 01, 2006
9.701
9.781
9.586
9.636
54,916
-0.05(-0.52%)
Feb 28, 2006
9.904
9.904
9.615
9.687
66,951
-0.22(-2.19%)
Feb 27, 2006
9.832
9.940
9.759
9.904
30,432
+0.09(+0.88%)
Feb 24, 2006
9.738
10.08
9.738
9.817
44,818
+0.06(+0.59%)
Feb 23, 2006
9.680
10.01
9.680
9.759
107,620
+0.08(+0.82%)
Feb 22, 2006
9.636
9.701
9.593
9.680
36,795
+0.05(+0.53%)
Feb 21, 2006
9.875
10.05
9.615
9.629
99,735
-0.20(-2.06%)
Feb 17, 2006
9.832
9.918
9.803
9.832
42,605
+0.04(+0.37%)
Feb 16, 2006
9.868
9.933
9.774
9.795
88,254
-0.07(-0.73%)
Feb 15, 2006
9.803
9.954
9.759
9.868
73,176
+0.07(+0.66%)
Feb 14, 2006
9.839
9.839
9.745
9.803
43,020
+0.04(+0.37%)
Feb 13, 2006
9.730
9.875
9.701
9.767
93,787
+0.04(+0.45%)
Feb 10, 2006
9.904
9.904
9.651
9.723
65,291
-0.13(-1.32%)
Feb 09, 2006
10.01
10.08
9.767
9.853
175,678
-0.09(-0.87%)
Feb 08, 2006
9.868
9.976
9.680
9.940
194,767
+0.43(+4.56%)
Feb 07, 2006
9.289
9.506
9.073
9.506
219,528
+0.31(+3.38%)
Feb 06, 2006
9.138
9.391
8.892
9.195
166,963
+0.11(+1.19%)
Feb 03, 2006
9.036
9.167
8.834
9.087
401,432
+0.01(+0.16%)
Feb 02, 2006
9.181
9.181
8.834
9.073
263,102
-0.11(-1.18%)
Feb 01, 2006
9.347
9.354
9.080
9.181
294,503
-0.20(-2.16%)
Jan 31, 2006
9.463
9.485
9.383
9.383
101,257
-0.11(-1.14%)
Jan 30, 2006
9.723
9.723
9.441
9.492
220,082
-0.20(-2.09%)
Jan 27, 2006
9.810
9.861
9.542
9.694
157,695
-0.17(-1.76%)
Jan 26, 2006
9.817
9.976
9.759
9.868
138,329
-0.07(-0.73%)
Jan 25, 2006
9.579
9.998
9.152
9.940
188,681
+0.35(+3.70%)
Jan 24, 2006
10.24
10.36
9.535
9.586
237,788
-0.66(-6.42%)
Jan 23, 2006
10.45
10.55
10.23
10.24
52,565
-0.20(-1.94%)
Jan 20, 2006
10.63
10.63
10.19
10.45
301,834
-0.04(-0.41%)
Jan 19, 2006
11.62
11.70
9.875
10.49
540,868
-0.96(-8.40%)
Jan 18, 2006
12.36
12.40
11.26
11.45
290,491
-0.84(-6.82%)
Jan 17, 2006
13.27
13.28
12.29
12.29
172,773
-1.07(-8.01%)
Jan 13, 2006
13.31
13.50
13.20
13.36
34,997
+0.01(+0.05%)
Jan 12, 2006
13.41
13.47
13.23
13.35
33,614
+0.01(+0.05%)
Jan 11, 2006
13.36
13.55
13.24
13.34
96,830
-0.01(-0.11%)
Jan 10, 2006
13.36
13.40
13.30
13.36
30,017
+0.00(+0.00%)
Jan 09, 2006
13.52
13.55
13.19
13.36
78,432
-0.16(-1.18%)
Jan 06, 2006
13.74
13.84
13.49
13.52
23,377
-0.22(-1.63%)
Jan 05, 2006
13.61
13.86
13.55
13.74
28,495
+0.13(+0.96%)
Jan 04, 2006
13.52
13.78
13.37
13.61
62,109
+0.02(+0.16%)
Jan 03, 2006
13.74
13.92
13.45
13.59
85,764
-0.11(-0.79%)
Dec 30, 2005
14.31
14.31
13.21
13.70
142,064
-0.67(-4.63%)
Dec 29, 2005
14.39
14.46
14.35
14.36
43,712
-0.10(-0.70%)
Dec 28, 2005
14.47
14.50
14.37
14.47
93,510
+0.01(+0.05%)
Dec 27, 2005
14.89
14.89
14.46
14.46
44,127
-0.43(-2.91%)
Dec 23, 2005
14.60
14.93
14.60
14.89
24,207
+0.30(+2.03%)
Dec 22, 2005
14.51
14.60
14.46
14.60
20,472
+0.09(+0.60%)
Dec 21, 2005
14.46
14.57
14.46
14.51
20,057
+0.04(+0.30%)
Dec 20, 2005
14.49
14.75
14.45
14.47
60,588
-0.04(-0.30%)
Dec 19, 2005
14.52
14.60
14.46
14.51
86,594
-0.06(-0.40%)
Dec 16, 2005
14.47
14.67
14.46
14.57
107,758
-0.01(-0.10%)
Dec 15, 2005
14.53
15.00
14.46
14.58
111,631
+0.09(+0.65%)
Dec 14, 2005
14.82
14.93
14.47
14.49
69,994
-0.40(-2.72%)
Dec 13, 2005
14.54
15.04
14.53
14.89
70,133
+0.30(+2.08%)
Dec 12, 2005
14.64
14.78
14.57
14.59
74,421
-0.08(-0.54%)
Dec 09, 2005
14.57
14.96
14.57
14.67
64,184
+0.07(+0.45%)
Dec 08, 2005
14.58
15.14
14.55
14.60
83,689
+0.06(+0.40%)
Dec 07, 2005
14.75
15.28
14.54
14.54
79,401
-0.27(-1.85%)
Dec 06, 2005
15.33
15.48
14.82
14.82
60,449
-0.47(-3.07%)
Dec 05, 2005
15.54
15.70
15.19
15.29
58,928
-0.25(-1.63%)
Dec 02, 2005
15.36
15.72
15.05
15.54
55,193
+0.12(+0.80%)
Dec 01, 2005
14.94
15.77
14.94
15.42
113,568
+0.49(+3.29%)
Nov 30, 2005
15.04
15.47
14.90
14.93
82,582
-0.07(-0.43%)
Nov 29, 2005
15.95
15.95
14.97
14.99
145,660
-0.95(-5.98%)
Nov 28, 2005
16.37
16.37
15.88
15.95
95,170
-0.32(-1.96%)
Nov 25, 2005
16.14
16.38
16.11
16.27
31,124
+0.14(+0.85%)
Nov 23, 2005
15.28
16.47
14.93
16.13
136,531
+0.88(+5.79%)
Nov 22, 2005
15.46
15.46
15.17
15.25
208,877
-0.24(-1.54%)
Nov 21, 2005
15.79
15.88
15.38
15.48
102,225
-0.19(-1.20%)
Nov 18, 2005
15.73
15.77
15.58
15.67
63,493
+0.01(+0.09%)
Nov 17, 2005
15.72
15.72
15.54
15.66
126,018
-0.17(-1.10%)
Nov 16, 2005
15.86
16.45
15.79
15.83
149,395
-0.03(-0.18%)
Nov 15, 2005
16.45
16.92
15.78
15.86
229,350
-0.61(-3.69%)
Nov 14, 2005
16.01
16.92
16.01
16.47
180,381
+0.56(+3.54%)
Nov 11, 2005
15.22
16.04
15.22
15.90
123,528
+0.65(+4.27%)
Nov 10, 2005
15.14
15.58
15.04
15.25
82,306
+0.06(+0.43%)
Nov 09, 2005
14.47
15.83
14.47
15.19
138,606
+0.72(+5.00%)
Nov 08, 2005
14.47
14.68
14.39
14.47
182,594
-0.14(-0.94%)
Nov 07, 2005
14.57
15.24
14.53
14.60
196,842
-0.11(-0.74%)
Nov 04, 2005
16.32
16.32
14.37
14.71
638,390
-1.55(-9.56%)
Nov 03, 2005
15.61
16.63
15.61
16.27
243,321
+0.58(+3.69%)
Nov 02, 2005
13.81
15.69
13.81
15.69
488,718
+1.95(+14.21%)
Nov 01, 2005
15.47
15.47
13.37
13.74
921,965
+1.32(+10.59%)
Oct 31, 2005
12.07
12.42
12.06
12.42
387,599
+0.42(+3.49%)
Oct 28, 2005
11.68
12.06
10.89
12.00
629,814
+0.14(+1.22%)
Oct 27, 2005
12.14
12.43
11.75
11.86
165,718
-0.20(-1.62%)
Oct 26, 2005
12.38
12.42
11.68
12.05
507,392
-0.48(-3.81%)
Oct 25, 2005
12.46
13.37
12.46
12.53
251,759
+0.03(+0.23%)
Oct 24, 2005
12.25
12.53
12.21
12.50
259,367
+0.36(+2.98%)
Oct 21, 2005
12.42
12.42
12.07
12.14
117,026
-0.28(-2.27%)
Oct 20, 2005
12.37
12.83
12.28
12.42
300,728
+0.05(+0.41%)
Oct 19, 2005
13.74
13.74
11.49
12.37
1,949,892
-5.52(-30.87%)
Oct 17, 2005
18.25
18.40
17.71
17.89
77,741
-0.47(-2.56%)
Oct 14, 2005
17.96
18.72
17.86
18.36
34,444
+0.33(+1.80%)
Oct 13, 2005
18.13
18.13
17.81
18.04
40,530
-0.10(-0.56%)
Oct 12, 2005
18.30
18.30
16.97
18.14
292,290
-0.37(-1.99%)
Oct 11, 2005
19.87
19.87
18.08
18.51
283,022
-1.40(-7.04%)
Oct 10, 2005
21.82
20.41
19.86
19.91
87,285
-0.51(-2.48%)
Oct 07, 2005
20.55
20.58
20.22
20.41
61,694
-0.13(-0.63%)
Oct 06, 2005
20.76
20.78
20.55
20.55
56,023
-0.32(-1.52%)
Oct 05, 2005
21.65
21.65
20.71
20.86
90,052
-0.84(-3.86%)
Oct 04, 2005
22.41
22.42
21.60
21.70
28,219
-0.70(-3.13%)
Oct 03, 2005
22.37
22.61
22.16
22.40
45,233
+0.04(+0.19%)
Sep 30, 2005
22.97
22.97
22.30
22.36
27,804
-0.73(-3.16%)
Sep 29, 2005
23.34
23.34
22.97
23.09
57,683
-0.16(-0.68%)
Sep 28, 2005
23.27
23.39
23.17
23.25
112,600
+0.08(+0.34%)
Sep 27, 2005
23.02
23.43
23.02
23.17
18,536
+0.08(+0.34%)
Sep 26, 2005
22.84
23.13
22.84
23.09
23,377
+0.07(+0.31%)
Sep 23, 2005
23.02
23.06
22.59
23.02
41,222
+0.33(+1.43%)
Sep 22, 2005
22.59
22.70
22.34
22.69
47,862
+0.02(+0.10%)
Sep 21, 2005
22.23
23.10
22.20
22.67
89,360
+0.45(+2.02%)
Sep 20, 2005
21.77
22.27
21.75
22.22
70,686
+0.53(+2.47%)
Sep 19, 2005
21.98
22.41
21.68
21.69
32,092
-0.39(-1.77%)
Sep 16, 2005
22.37
22.41
22.02
22.08
52,011
-0.17(-0.75%)
Sep 15, 2005
22.23
22.35
22.12
22.24
64,184
+0.11(+0.49%)
Sep 14, 2005
22.84
22.84
21.97
22.14
127,954
-0.80(-3.50%)
Sep 13, 2005
23.13
23.19
22.84
22.94
51,043
-0.35(-1.49%)
Sep 12, 2005
23.75
24.00
23.22
23.29
57,821
-0.51(-2.16%)
Sep 09, 2005
23.82
24.00
23.73
23.80
25,314
-0.13(-0.54%)
Sep 08, 2005
24.22
24.51
23.85
23.93
35,689
-0.24(-0.99%)
Sep 07, 2005
23.49
24.72
23.49
24.17
100,427
+0.68(+2.89%)
Sep 06, 2005
23.42
23.78
23.28
23.49
64,046
+0.02(+0.09%)
Sep 02, 2005
23.77
23.77
23.39
23.47
41,360
-0.29(-1.22%)
Sep 01, 2005
23.49
23.75
23.19
23.75
28,495
+0.35(+1.48%)
Aug 31, 2005
23.02
23.42
22.87
23.41
71,516
+0.27(+1.19%)
Aug 30, 2005
23.70
23.70
23.00
23.13
78,571
-0.69(-2.88%)
Aug 29, 2005
24.25
24.25
23.78
23.82
54,086
-0.43(-1.79%)
Aug 26, 2005
24.73
24.73
24.18
24.25
74,974
-0.59(-2.36%)
Aug 25, 2005
25.02
25.37
24.83
24.84
89,084
-0.11(-0.43%)
Aug 24, 2005
24.15
25.02
24.15
24.95
136,254
+0.87(+3.63%)
Aug 23, 2005
22.60
24.35
22.60
24.07
157,280
+1.55(+6.90%)
Aug 22, 2005
22.32
22.63
22.32
22.52
45,233
+0.14(+0.65%)
Aug 19, 2005
22.26
22.53
22.26
22.37
24,069
-0.03(-0.13%)
Aug 18, 2005
22.88
22.88
22.23
22.40
52,703
-0.48(-2.12%)
Aug 17, 2005
22.71
22.95
22.63
22.89
12,864
+0.26(+1.15%)
Aug 16, 2005
23.27
23.30
22.58
22.63
26,559
-0.60(-2.58%)
Aug 15, 2005
22.40
23.31
22.34
23.23
36,103
+0.89(+3.98%)
Aug 12, 2005
22.48
22.48
22.24
22.34
53,395
-0.22(-0.96%)
Aug 11, 2005
23.63
23.63
22.37
22.55
133,211
-1.15(-4.85%)
Aug 10, 2005
23.79
23.94
23.68
23.70
22,962
-0.09(-0.36%)
Aug 09, 2005
23.84
23.99
23.65
23.79
12,726
+0.02(+0.09%)
Aug 08, 2005
23.82
23.82
23.76
23.77
4,564
-0.04(-0.18%)
Aug 05, 2005
24.40
24.40
23.78
23.81
25,590
-0.70(-2.86%)
Aug 04, 2005
24.87
25.01
24.40
24.51
33,060
-0.42(-1.68%)
Aug 03, 2005
24.64
24.93
24.56
24.93
28,495
+0.28(+1.14%)
Aug 02, 2005
24.83
24.85
24.58
24.65
28,357
-0.07(-0.29%)
Aug 01, 2005
24.64
24.80
24.64
24.72
7,884
+0.08(+0.32%)
Jul 29, 2005
25.25
25.41
24.64
24.64
22,686
-0.44(-1.76%)
Jul 28, 2005
24.65
25.27
24.65
25.09
23,654
+0.33(+1.31%)
Jul 27, 2005
24.83
25.06
24.72
24.76
15,492
-0.17(-0.67%)
Jul 26, 2005
24.87
25.09
24.87
24.93
6,363
-0.01(-0.06%)
Jul 25, 2005
24.80
25.22
24.67
24.94
16,599
+0.01(+0.03%)
Jul 22, 2005
24.77
25.07
24.77
24.93
37,487
+0.17(+0.67%)
Jul 21, 2005
25.30
25.47
24.71
24.77
70,686
-0.42(-1.66%)
Jul 20, 2005
24.81
25.19
24.81
25.19
62,248
+0.02(+0.09%)
Jul 19, 2005
25.41
25.41
24.94
25.16
59,758
-0.34(-1.33%)
Jul 18, 2005
25.34
25.60
25.34
25.50
24,345
+0.02(+0.09%)
Jul 15, 2005
25.81
25.81
25.37
25.48
21,579
-0.43(-1.65%)
Jul 14, 2005
26.39
26.39
25.78
25.91
14,662
-0.48(-1.81%)
Jul 13, 2005
26.82
26.82
26.31
26.39
30,155
-0.58(-2.14%)
Jul 12, 2005
26.73
27.18
26.53
26.96
94,202
+0.15(+0.57%)
Jul 11, 2005
27.11
27.15
26.81
26.81
30,017
-0.30(-1.09%)
Jul 08, 2005
27.02
27.11
26.88
27.11
36,933
+0.09(+0.32%)
Jul 07, 2005
26.86
27.09
26.75
27.02
13,279
+0.06(+0.21%)
Jul 06, 2005
27.36
27.47
26.96
26.96
10,651
-0.49(-1.79%)
Jul 05, 2005
27.25
27.46
27.15
27.46
19,642
+0.10(+0.37%)
Jul 01, 2005
27.33
27.41
26.89
27.36
35,274
-0.05(-0.18%)
Jun 30, 2005
27.27
27.76
27.27
27.41
16,599
+0.01(+0.05%)
Jun 29, 2005
27.18
27.40
26.96
27.39
10,513
+0.29(+1.07%)
Jun 28, 2005
27.30
27.30
26.93
27.10
43,297
-0.29(-1.06%)
Jun 27, 2005
27.54
27.89
27.36
27.39
15,492
-0.12(-0.42%)
Jun 24, 2005
27.54
27.58
27.22
27.51
48,830
-0.14(-0.52%)
Jun 23, 2005
27.40
28.37
27.40
27.65
191,724
+0.25(+0.92%)
Jun 22, 2005
27.87
27.97
27.25
27.40
185,361
-0.36(-1.30%)
Jun 21, 2005
28.13
28.14
27.69
27.76
22,409
-0.37(-1.31%)
Jun 20, 2005
28.30
28.48
28.12
28.13
59,205
-0.25(-0.87%)
Jun 17, 2005
27.83
28.55
27.83
28.37
185,084
+0.58(+2.08%)
Jun 16, 2005
27.67
27.80
27.43
27.80
67,919
-0.01(-0.05%)
Jun 15, 2005
27.69
27.90
27.69
27.81
94,479
+0.12(+0.44%)
Jun 14, 2005
27.56
28.05
27.53
27.69
100,565
+0.12(+0.45%)
Jun 13, 2005
27.43
27.75
27.36
27.56
74,836
-0.09(-0.34%)
Jun 10, 2005
27.36
28.10
27.36
27.66
77,326
+0.20(+0.74%)
Jun 09, 2005
27.94
28.37
26.85
27.46
46,478
-0.57(-2.04%)
Jun 08, 2005
28.63
28.99
26.88
28.03
224,370
+0.05(+0.18%)
Jun 07, 2005
27.93
28.55
27.58
27.98
70,824
-0.20(-0.72%)
Jun 06, 2005
27.94
28.34
27.94
28.18
56,438
+0.06(+0.21%)
Jun 03, 2005
28.01
30.00
28.01
28.12
129,338
+0.21(+0.75%)
Jun 02, 2005
26.39
28.08
26.39
27.91
74,421
+1.45(+5.49%)
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
.