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
Brazil Ishares MSCI ETF
(NY:
EWZ
)
30.40
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 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 (%)
Jan 31, 2005
12.03
12.22
12.02
12.18
704,237
+0.30(+2.52%)
Jan 28, 2005
11.85
11.88
11.74
11.88
1,168,775
+0.07(+0.57%)
Jan 27, 2005
11.90
11.92
11.76
11.81
1,466,851
-0.23(-1.92%)
Jan 26, 2005
11.93
12.07
11.92
12.04
981,085
+0.21(+1.77%)
Jan 25, 2005
11.93
12.01
11.83
11.83
1,366,018
-0.01(-0.05%)
Jan 24, 2005
11.81
11.90
11.75
11.84
677,879
+0.20(+1.70%)
Jan 21, 2005
11.54
11.72
11.46
11.64
2,214,783
+0.45(+3.99%)
Jan 20, 2005
11.46
11.46
11.19
11.19
2,880,633
-0.36(-3.08%)
Jan 19, 2005
11.74
11.78
11.55
11.55
2,075,209
-0.14(-1.16%)
Jan 18, 2005
11.61
11.74
11.55
11.68
2,528,249
-0.25(-2.13%)
Jan 14, 2005
11.72
11.97
11.70
11.94
1,496,039
+0.16(+1.34%)
Jan 13, 2005
11.67
11.84
11.66
11.78
1,029,378
+0.14(+1.17%)
Jan 12, 2005
11.56
11.70
11.34
11.64
2,598,301
+0.13(+1.13%)
Jan 11, 2005
11.54
11.62
11.42
11.52
2,322,868
-0.10(-0.83%)
Jan 10, 2005
11.73
11.76
11.50
11.61
1,296,497
-0.06(-0.53%)
Jan 07, 2005
11.71
11.77
11.50
11.67
1,961,816
+0.16(+1.37%)
Jan 06, 2005
11.59
11.65
11.38
11.52
4,070,106
-0.10(-0.88%)
Jan 05, 2005
11.79
11.87
11.61
11.62
2,095,906
-0.10(-0.87%)
Jan 04, 2005
12.27
12.27
11.64
11.72
7,572,364
-0.53(-4.29%)
Jan 03, 2005
12.62
12.64
12.24
12.24
2,488,092
-0.33(-2.65%)
Dec 31, 2004
12.56
12.63
12.54
12.58
1,054,498
+0.04(+0.32%)
Dec 30, 2004
12.56
12.56
12.46
12.54
747,400
+0.05(+0.36%)
Dec 29, 2004
12.44
12.55
12.40
12.49
744,924
+0.06(+0.50%)
Dec 28, 2004
12.32
12.44
12.27
12.43
908,733
+0.15(+1.24%)
Dec 27, 2004
12.26
12.32
12.24
12.28
729,710
+0.05(+0.37%)
Dec 23, 2004
12.07
12.24
12.06
12.23
593,675
-0.18(-1.41%)
Dec 22, 2004
12.37
12.46
12.30
12.41
1,386,185
-0.02(-0.18%)
Dec 21, 2004
12.22
12.44
12.21
12.43
706,360
+0.16(+1.34%)
Dec 20, 2004
12.14
12.27
12.14
12.27
839,211
+0.18(+1.45%)
Dec 17, 2004
12.17
12.18
12.04
12.09
442,779
-0.01(-0.05%)
Dec 16, 2004
12.07
12.16
12.02
12.10
617,202
+0.03(+0.23%)
Dec 15, 2004
12.00
12.10
11.93
12.07
1,088,993
+0.14(+1.18%)
Dec 14, 2004
11.91
11.94
11.82
11.93
378,918
+0.10(+0.86%)
Dec 13, 2004
11.71
11.83
11.68
11.83
571,385
+0.25(+2.15%)
Dec 10, 2004
11.38
11.61
11.38
11.58
1,154,093
+0.22(+1.94%)
Dec 09, 2004
11.40
11.47
11.19
11.36
1,784,740
-0.31(-2.66%)
Dec 08, 2004
11.46
11.67
11.41
11.67
1,016,111
+0.09(+0.78%)
Dec 07, 2004
11.82
11.88
11.58
11.58
1,282,345
-0.46(-3.85%)
Dec 06, 2004
11.98
12.05
11.93
12.04
509,117
+0.02(+0.19%)
Dec 03, 2004
11.98
12.04
11.96
12.02
3,025,513
+0.22(+1.87%)
Dec 02, 2004
11.91
11.91
11.74
11.80
732,541
-0.13(-1.09%)
Dec 01, 2004
11.87
11.98
11.84
11.93
958,265
+0.14(+1.20%)
Nov 30, 2004
11.64
11.79
11.64
11.79
1,276,153
+0.31(+2.71%)
Nov 29, 2004
11.55
11.59
11.43
11.48
1,414,843
-0.15(-1.31%)
Nov 26, 2004
11.45
11.64
11.45
11.63
455,339
+0.38(+3.37%)
Nov 24, 2004
11.28
11.35
11.22
11.25
440,126
+0.03(+0.25%)
Nov 23, 2004
11.31
11.31
11.20
11.22
410,937
-0.16(-1.44%)
Nov 22, 2004
11.15
11.38
11.03
11.38
394,309
+0.28(+2.49%)
Nov 19, 2004
11.16
11.17
10.99
11.11
1,391,315
-0.08(-0.71%)
Nov 18, 2004
11.26
11.26
11.03
11.19
340,531
-0.13(-1.15%)
Nov 17, 2004
11.31
11.34
11.26
11.32
376,442
+0.28(+2.51%)
Nov 16, 2004
11.16
11.16
11.01
11.04
964,279
-0.27(-2.35%)
Nov 15, 2004
11.31
11.36
11.22
11.31
747,223
+0.03(+0.30%)
Nov 12, 2004
11.02
11.28
11.02
11.27
967,640
+0.26(+2.36%)
Nov 11, 2004
10.92
11.01
10.90
11.01
1,080,856
+0.05(+0.41%)
Nov 10, 2004
10.98
11.00
10.90
10.97
268,887
+0.11(+0.99%)
Nov 09, 2004
10.71
10.86
10.71
10.86
1,681,430
+0.07(+0.68%)
Nov 08, 2004
10.83
10.87
10.69
10.79
463,300
-0.18(-1.65%)
Nov 05, 2004
11.01
11.06
10.90
10.97
862,208
-0.02(-0.15%)
Nov 04, 2004
10.91
11.01
10.89
10.98
1,871,243
+0.13(+1.19%)
Nov 03, 2004
10.94
10.95
10.84
10.85
1,557,424
+0.14(+1.32%)
Nov 02, 2004
10.73
10.85
10.70
10.71
1,062,635
+0.01(+0.11%)
Nov 01, 2004
10.55
10.71
10.55
10.70
1,749,006
+0.08(+0.75%)
Oct 29, 2004
10.54
10.64
10.52
10.62
891,927
+0.12(+1.18%)
Oct 28, 2004
10.53
10.59
10.46
10.50
275,432
-0.12(-1.12%)
Oct 27, 2004
10.59
10.67
10.51
10.62
510,178
+0.09(+0.86%)
Oct 26, 2004
10.40
10.53
10.36
10.53
424,382
+0.14(+1.31%)
Oct 25, 2004
10.32
10.41
10.28
10.39
556,879
-0.07(-0.65%)
Oct 22, 2004
10.73
10.74
10.41
10.46
658,951
-0.11(-1.02%)
Oct 21, 2004
10.42
10.60
10.42
10.57
572,093
+0.20(+1.96%)
Oct 20, 2004
10.24
10.36
10.15
10.36
906,256
+0.00(+0.00%)
Oct 19, 2004
10.64
10.73
10.31
10.36
558,118
-0.31(-2.86%)
Oct 18, 2004
10.64
10.68
10.51
10.67
578,461
+0.03(+0.32%)
Oct 15, 2004
10.41
10.63
10.41
10.63
627,639
+0.29(+2.79%)
Oct 14, 2004
10.31
10.42
10.28
10.34
944,466
-0.16(-1.56%)
Oct 13, 2004
10.83
10.83
10.38
10.51
1,365,841
-0.36(-3.28%)
Oct 12, 2004
10.94
10.94
10.77
10.86
883,613
-0.14(-1.28%)
Oct 11, 2004
11.01
11.02
10.93
11.01
194,058
+0.04(+0.36%)
Oct 08, 2004
11.08
11.09
10.93
10.97
772,874
+0.06(+0.52%)
Oct 07, 2004
10.89
10.97
10.83
10.91
491,780
-0.07(-0.62%)
Oct 06, 2004
11.01
11.03
10.91
10.98
497,972
-0.08(-0.77%)
Oct 05, 2004
10.99
11.12
10.94
11.06
1,866,467
+0.05(+0.46%)
Oct 04, 2004
10.92
11.02
10.91
11.01
1,994,012
+0.20(+1.88%)
Oct 01, 2004
10.57
10.83
10.57
10.81
2,482,962
+0.33(+3.13%)
Sep 30, 2004
10.46
10.51
10.41
10.48
495,849
-0.02(-0.16%)
Sep 29, 2004
10.34
10.50
10.32
10.50
552,280
+0.18(+1.75%)
Sep 28, 2004
10.10
10.38
10.07
10.32
423,143
+0.18(+1.73%)
Sep 27, 2004
10.15
10.19
10.10
10.14
976,662
-0.05(-0.44%)
Sep 24, 2004
10.12
10.23
10.10
10.19
310,989
+0.11(+1.12%)
Sep 23, 2004
10.15
10.18
10.04
10.07
494,257
+0.01(+0.06%)
Sep 22, 2004
10.21
10.22
9.977
10.07
1,811,805
-0.14(-1.33%)
Sep 21, 2004
10.18
10.25
10.07
10.20
351,145
+0.03(+0.34%)
Sep 20, 2004
10.31
10.31
10.14
10.17
675,579
+0.05(+0.50%)
Sep 17, 2004
10.07
10.16
10.03
10.12
358,044
+0.14(+1.42%)
Sep 16, 2004
9.887
10.00
9.802
9.977
516,016
+0.21(+2.20%)
Sep 15, 2004
9.780
9.853
9.729
9.763
851,063
+0.04(+0.41%)
Sep 14, 2004
9.542
9.723
9.520
9.723
312,404
+0.20(+2.08%)
Sep 13, 2004
9.593
9.689
9.525
9.525
482,405
-0.03(-0.35%)
Sep 10, 2004
9.655
9.655
9.559
9.559
1,352,043
-0.15(-1.51%)
Sep 09, 2004
9.746
9.751
9.570
9.706
676,464
-0.02(-0.17%)
Sep 08, 2004
9.830
9.852
9.723
9.723
1,224,675
-0.09(-0.92%)
Sep 07, 2004
9.695
9.825
9.666
9.813
204,142
+0.24(+2.48%)
Sep 03, 2004
9.621
9.678
9.565
9.576
571,739
-0.03(-0.35%)
Sep 02, 2004
9.474
9.633
9.469
9.610
506,463
+0.06(+0.65%)
Sep 01, 2004
9.593
9.655
9.452
9.548
765,621
-0.07(-0.76%)
Aug 31, 2004
9.587
9.638
9.520
9.621
2,834,108
+0.07(+0.77%)
Aug 30, 2004
9.429
9.548
9.327
9.548
188,928
+0.14(+1.44%)
Aug 27, 2004
9.469
9.486
9.412
9.412
513,008
+0.02(+0.18%)
Aug 26, 2004
9.486
9.542
9.384
9.395
243,236
-0.20(-2.06%)
Aug 25, 2004
9.548
9.644
9.469
9.593
534,413
+0.08(+0.89%)
Aug 24, 2004
9.666
9.864
9.469
9.508
531,583
-0.02(-0.24%)
Aug 23, 2004
9.666
9.666
9.508
9.531
709,544
-0.16(-1.63%)
Aug 20, 2004
9.661
9.734
9.582
9.689
578,461
+0.15(+1.60%)
Aug 19, 2004
9.610
9.661
9.457
9.536
409,168
+0.07(+0.72%)
Aug 18, 2004
9.152
9.491
9.135
9.469
1,155,154
+0.27(+2.95%)
Aug 17, 2004
9.135
9.214
9.113
9.197
721,042
+0.14(+1.50%)
Aug 16, 2004
8.847
9.067
8.841
9.062
557,587
+0.21(+2.43%)
Aug 13, 2004
8.937
8.949
8.847
8.847
108,439
-0.07(-0.82%)
Aug 12, 2004
8.932
8.943
8.864
8.920
479,574
+0.10(+1.09%)
Aug 11, 2004
8.858
8.886
8.779
8.824
750,408
-0.07(-0.83%)
Aug 10, 2004
8.745
8.898
8.745
8.898
304,090
+0.23(+2.61%)
Aug 09, 2004
8.734
8.734
8.649
8.672
267,118
-0.07(-0.84%)
Aug 06, 2004
8.513
8.751
8.513
8.745
569,970
+0.24(+2.79%)
Aug 05, 2004
8.768
8.898
8.508
8.508
353,091
-0.34(-3.90%)
Aug 04, 2004
8.841
8.937
8.790
8.852
2,233,357
-0.04(-0.45%)
Aug 03, 2004
8.864
8.926
8.864
8.892
338,232
+0.02(+0.19%)
Aug 02, 2004
8.785
8.932
8.762
8.875
1,791,992
-0.03(-0.32%)
Jul 30, 2004
8.864
9.033
8.864
8.903
131,790
+0.03(+0.38%)
Jul 29, 2004
8.869
8.903
8.785
8.869
286,931
+0.05(+0.58%)
Jul 28, 2004
8.598
8.819
8.598
8.819
290,292
+0.22(+2.56%)
Jul 27, 2004
8.513
8.626
8.429
8.598
609,065
+0.19(+2.29%)
Jul 26, 2004
8.604
8.649
8.327
8.406
367,951
-0.11(-1.26%)
Jul 23, 2004
8.564
8.706
8.491
8.513
210,687
-0.08(-0.92%)
Jul 22, 2004
8.660
8.711
8.530
8.592
581,645
-0.17(-1.94%)
Jul 21, 2004
8.999
8.999
8.722
8.762
652,051
-0.24(-2.64%)
Jul 20, 2004
8.932
9.022
8.903
8.999
680,355
+0.05(+0.51%)
Jul 19, 2004
9.113
9.124
8.932
8.954
794,633
-0.14(-1.55%)
Jul 16, 2004
9.062
9.158
9.016
9.096
727,411
+0.24(+2.75%)
Jul 15, 2004
8.756
8.937
8.751
8.852
467,368
+0.21(+2.42%)
Jul 14, 2004
8.581
8.768
8.564
8.643
650,990
+0.06(+0.72%)
Jul 13, 2004
8.570
8.604
8.496
8.581
221,832
+0.01(+0.07%)
Jul 12, 2004
8.417
8.581
8.406
8.575
215,109
+0.20(+2.36%)
Jul 09, 2004
8.344
8.406
8.321
8.378
214,933
+0.08(+1.02%)
Jul 08, 2004
8.400
8.434
8.276
8.293
1,274,561
-0.14(-1.61%)
Jul 07, 2004
8.378
8.479
8.338
8.429
232,976
+0.07(+0.81%)
Jul 06, 2004
8.468
8.496
8.344
8.361
695,923
-0.19(-2.25%)
Jul 02, 2004
8.479
8.581
8.479
8.553
304,974
+0.13(+1.54%)
Jul 01, 2004
8.389
8.423
8.304
8.423
494,788
+0.11(+1.29%)
Jun 30, 2004
8.135
8.332
8.135
8.315
545,558
+0.15(+1.87%)
Jun 29, 2004
8.033
8.163
8.033
8.163
188,928
+0.19(+2.34%)
Jun 28, 2004
8.157
8.174
7.976
7.976
375,911
-0.21(-2.62%)
Jun 25, 2004
8.168
8.253
8.146
8.191
685,132
+0.01(+0.07%)
Jun 24, 2004
8.236
8.248
8.168
8.185
727,234
+0.10(+1.26%)
Jun 23, 2004
7.920
8.152
7.891
8.084
1,161,699
+0.25(+3.17%)
Jun 22, 2004
7.908
7.908
7.801
7.835
478,513
-0.02(-0.29%)
Jun 21, 2004
7.920
8.016
7.858
7.858
259,334
-0.08(-1.00%)
Jun 18, 2004
7.846
7.948
7.846
7.937
273,132
+0.01(+0.07%)
Jun 17, 2004
7.931
8.044
7.858
7.931
285,515
-0.03(-0.36%)
Jun 16, 2004
7.908
7.965
7.795
7.959
525,038
+0.08(+1.08%)
Jun 15, 2004
7.807
7.931
7.807
7.875
1,137,110
+0.23(+3.03%)
Jun 14, 2004
7.694
7.699
7.609
7.643
774,112
-0.31(-3.84%)
Jun 10, 2004
7.891
7.993
7.875
7.948
95,348
+0.05(+0.57%)
Jun 09, 2004
8.106
8.106
7.852
7.903
503,102
-0.24(-2.98%)
Jun 08, 2004
8.106
8.168
8.061
8.146
436,942
-0.05(-0.55%)
Jun 07, 2004
8.038
8.197
8.033
8.191
482,935
+0.31(+3.87%)
Jun 04, 2004
7.875
7.959
7.829
7.886
348,669
+0.18(+2.27%)
Jun 03, 2004
7.812
7.818
7.688
7.711
434,465
-0.21(-2.64%)
Jun 02, 2004
7.971
7.993
7.914
7.920
428,273
+0.05(+0.57%)
Jun 01, 2004
7.807
7.875
7.660
7.875
411,999
-0.12(-1.49%)
May 28, 2004
8.038
8.038
7.880
7.993
4,744,447
+0.10(+1.29%)
May 27, 2004
7.716
7.931
7.688
7.891
507,171
+0.27(+3.56%)
May 26, 2004
7.564
7.620
7.513
7.620
700,522
-0.01(-0.07%)
May 25, 2004
7.479
7.626
7.434
7.626
558,118
+0.20(+2.66%)
May 24, 2004
7.360
7.428
7.270
7.428
458,523
+0.23(+3.22%)
May 21, 2004
7.145
7.270
7.100
7.196
316,296
-0.01(-0.16%)
May 20, 2004
7.445
7.445
7.174
7.207
773,758
-0.26(-3.48%)
May 19, 2004
7.609
7.705
7.451
7.468
921,293
+0.04(+0.53%)
May 18, 2004
7.394
7.456
7.270
7.428
1,536,196
+0.25(+3.46%)
May 17, 2004
7.145
7.281
7.145
7.179
705,121
-0.34(-4.51%)
May 14, 2004
7.682
7.699
7.451
7.518
806,839
+0.08(+1.06%)
May 13, 2004
7.196
7.535
7.196
7.439
1,886,280
+0.04(+0.53%)
May 12, 2004
7.535
7.535
7.168
7.400
1,569,807
-0.19(-2.53%)
May 11, 2004
7.236
7.598
7.207
7.592
1,879,912
+0.53(+7.53%)
May 10, 2004
7.151
7.281
6.857
7.061
2,281,120
-0.51(-6.72%)
May 07, 2004
7.631
7.750
7.462
7.569
2,098,029
-0.33(-4.22%)
May 06, 2004
8.106
8.174
7.863
7.903
1,626,945
-0.40(-4.83%)
May 05, 2004
8.344
8.378
8.168
8.304
1,418,204
+0.12(+1.52%)
May 04, 2004
8.168
8.265
8.101
8.180
1,358,588
+0.15(+1.83%)
May 03, 2004
8.044
8.112
7.784
8.033
2,514,981
-0.05(-0.63%)
Apr 30, 2004
8.168
8.197
7.999
8.084
1,468,266
-0.08(-1.04%)
Apr 29, 2004
8.474
8.479
8.021
8.168
1,922,898
-0.31(-3.60%)
Apr 28, 2004
8.773
8.819
8.423
8.474
1,390,253
-0.32(-3.66%)
Apr 27, 2004
8.813
8.966
8.779
8.796
1,020,356
+0.00(+0.00%)
Apr 26, 2004
9.016
9.056
8.785
8.796
369,720
-0.18(-1.95%)
Apr 23, 2004
8.768
8.999
8.768
8.971
1,067,942
+0.23(+2.59%)
Apr 22, 2004
8.796
8.796
8.564
8.745
2,785,991
+0.22(+2.59%)
Apr 21, 2004
8.819
8.886
8.378
8.525
2,199,923
-0.28(-3.15%)
Apr 20, 2004
9.067
9.090
8.802
8.802
870,346
-0.28(-3.11%)
Apr 19, 2004
9.169
9.197
9.028
9.084
493,019
-0.08(-0.86%)
Apr 16, 2004
9.107
9.248
9.101
9.163
1,307,111
+0.05(+0.50%)
Apr 15, 2004
9.310
9.322
9.039
9.118
786,495
-0.28(-3.01%)
Apr 14, 2004
9.367
9.412
9.333
9.401
960,211
-0.13(-1.36%)
Apr 13, 2004
9.746
9.763
9.497
9.531
355,568
-0.14(-1.40%)
Apr 12, 2004
9.644
9.751
9.576
9.666
433,050
+0.07(+0.71%)
Apr 08, 2004
9.644
9.700
9.531
9.599
142,934
+0.02(+0.24%)
Apr 07, 2004
9.655
9.666
9.576
9.576
1,598,287
-0.23(-2.31%)
Apr 06, 2004
9.734
9.813
9.706
9.802
234,745
+0.01(+0.06%)
Apr 05, 2004
9.695
9.853
9.655
9.797
1,839,402
+0.05(+0.46%)
Apr 02, 2004
9.757
9.785
9.621
9.751
1,730,078
+0.15(+1.53%)
Apr 01, 2004
9.576
9.729
9.576
9.604
1,443,323
+0.11(+1.13%)
Mar 31, 2004
9.390
9.610
9.350
9.497
1,518,329
+0.15(+1.57%)
Mar 30, 2004
9.231
9.378
9.163
9.350
758,722
+0.22(+2.41%)
Mar 29, 2004
9.129
9.209
9.050
9.129
1,116,059
+0.22(+2.47%)
Mar 26, 2004
8.898
9.045
8.892
8.909
183,621
+0.05(+0.57%)
Mar 25, 2004
8.819
9.045
8.819
8.858
619,502
+0.04(+0.45%)
Mar 24, 2004
8.966
9.005
8.802
8.819
634,185
-0.20(-2.19%)
Mar 23, 2004
9.113
9.186
8.943
9.016
1,013,634
+0.01(+0.06%)
Mar 22, 2004
9.113
9.186
9.011
9.011
1,012,573
-0.29(-3.10%)
Mar 19, 2004
9.406
9.406
9.271
9.299
407,222
-0.09(-0.96%)
Mar 18, 2004
9.220
9.429
9.118
9.390
1,322,855
+0.20(+2.22%)
Mar 17, 2004
9.101
9.197
9.101
9.186
413,591
+0.14(+1.56%)
Mar 16, 2004
9.084
9.101
8.954
9.045
680,709
+0.12(+1.39%)
Mar 15, 2004
9.141
9.141
8.920
8.920
1,341,783
-0.23(-2.53%)
Mar 12, 2004
9.011
9.192
9.011
9.152
991,345
+0.34(+3.85%)
Mar 11, 2004
9.146
9.146
8.779
8.813
1,583,959
-0.31(-3.35%)
Mar 10, 2004
9.548
9.610
9.113
9.118
784,195
-0.49(-5.12%)
Mar 09, 2004
9.751
9.757
9.553
9.610
553,165
-0.11(-1.16%)
Mar 08, 2004
9.893
9.904
9.700
9.723
1,052,552
+0.01(+0.06%)
Mar 05, 2004
9.666
9.785
9.610
9.717
1,451,815
+0.11(+1.12%)
Mar 04, 2004
9.723
9.780
9.587
9.610
510,709
-0.15(-1.56%)
Mar 03, 2004
9.825
9.825
9.570
9.763
581,469
-0.05(-0.46%)
Mar 02, 2004
9.751
9.881
9.610
9.808
886,443
-0.01(-0.12%)
Mar 01, 2004
9.621
9.887
9.621
9.819
1,792,169
+0.38(+4.01%)
Feb 27, 2004
9.333
9.463
9.333
9.440
3,414,162
+0.18(+1.95%)
Feb 26, 2004
9.282
9.293
9.124
9.259
712,905
-0.04(-0.43%)
Feb 25, 2004
9.050
9.327
9.045
9.299
1,769,703
+0.25(+2.75%)
Feb 24, 2004
9.016
9.050
8.954
9.050
376,796
+0.03(+0.38%)
Feb 23, 2004
9.028
9.124
8.982
9.016
401,208
-0.08(-0.93%)
Feb 20, 2004
8.564
9.101
8.479
9.101
4,446,017
+0.19(+2.16%)
Feb 19, 2004
9.113
9.226
8.903
8.909
1,556,716
-0.45(-4.83%)
Feb 18, 2004
9.610
9.610
9.327
9.361
1,079,972
-0.16(-1.66%)
Feb 17, 2004
9.525
9.553
9.406
9.520
1,629,776
-0.03(-0.30%)
Feb 13, 2004
9.927
9.927
9.412
9.548
2,441,214
-0.25(-2.54%)
Feb 12, 2004
9.780
9.893
9.700
9.797
4,338,109
+0.05(+0.46%)
Feb 11, 2004
9.395
9.785
9.316
9.751
2,650,309
+0.37(+3.92%)
Feb 10, 2004
9.361
9.384
9.243
9.384
2,218,321
+0.14(+1.53%)
Feb 09, 2004
9.350
9.520
9.186
9.243
1,164,353
+0.06(+0.62%)
Feb 06, 2004
8.779
9.209
8.779
9.186
3,121,924
+0.31(+3.50%)
Feb 05, 2004
9.141
9.209
8.847
8.875
2,708,156
-0.28(-3.09%)
Feb 04, 2004
9.395
9.469
9.056
9.158
4,775,404
-0.14(-1.52%)
Feb 03, 2004
9.107
9.327
9.107
9.299
2,737,521
+0.21(+2.30%)
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
.