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
)
37.82
+0.25 (+0.66%)
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 (%)
Nov 30, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 29, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 28, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 27, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 24, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 22, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 21, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 20, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 17, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 16, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 15, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 14, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 13, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 10, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 09, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 08, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 07, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 06, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 03, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 02, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Nov 01, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 31, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 30, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 27, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 26, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 25, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 24, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 23, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 20, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 19, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 18, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 17, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 16, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 13, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 12, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 11, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 10, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 09, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 06, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 05, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 04, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 03, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Oct 02, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Sep 29, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Sep 28, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Sep 27, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Sep 26, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Sep 25, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Sep 22, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Sep 21, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Sep 20, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Sep 19, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Sep 18, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Sep 15, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Sep 14, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Sep 13, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Sep 12, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Sep 11, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Sep 08, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Sep 06, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Sep 05, 2006
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Sep 01, 2006
2.941
2.941
2.912
2.934
25,890
+0.00(+0.00%)
Aug 31, 2006
2.890
2.948
2.868
2.934
55,086
+0.07(+2.28%)
Aug 30, 2006
2.890
2.890
2.839
2.868
80,151
-0.04(-1.25%)
Aug 29, 2006
2.905
2.905
2.875
2.905
81,941
+0.01(+0.50%)
Aug 28, 2006
2.883
2.897
2.880
2.890
6,610
+0.04(+1.53%)
Aug 25, 2006
2.839
2.875
2.839
2.846
110,999
+0.01(+0.51%)
Aug 24, 2006
2.941
2.941
2.832
2.832
52,745
-0.07(-2.50%)
Aug 23, 2006
3.028
3.072
2.905
2.905
27,956
-0.05(-1.72%)
Aug 22, 2006
2.948
2.970
2.941
2.955
15,975
+0.01(+0.25%)
Aug 21, 2006
2.912
2.948
2.897
2.948
19,831
+0.04(+1.25%)
Aug 18, 2006
2.897
2.941
2.897
2.912
63,900
+0.03(+1.01%)
Aug 17, 2006
2.992
2.999
2.883
2.883
122,981
-0.14(-4.56%)
Aug 16, 2006
2.941
3.021
2.905
3.021
74,504
+0.12(+4.00%)
Aug 15, 2006
2.868
2.905
2.854
2.905
16,939
+0.02(+0.76%)
Aug 14, 2006
2.905
2.905
2.883
2.883
52,745
-0.03(-1.00%)
Aug 11, 2006
2.941
2.941
2.905
2.912
18,178
-0.01(-0.25%)
Aug 10, 2006
2.759
2.926
2.759
2.919
184,815
+0.01(+0.50%)
Aug 09, 2006
2.846
2.919
2.846
2.905
13,771
+0.04(+1.52%)
Aug 08, 2006
2.846
2.883
2.846
2.861
15,561
-0.02(-0.76%)
Aug 07, 2006
2.839
2.963
2.839
2.883
24,926
+0.04(+1.28%)
Aug 04, 2006
2.875
2.878
2.839
2.846
24,100
-0.06(-2.00%)
Aug 03, 2006
2.839
2.919
2.839
2.905
12,119
+0.03(+1.01%)
Aug 02, 2006
2.832
2.890
2.832
2.875
65,415
+0.03(+1.02%)
Aug 01, 2006
2.905
2.934
2.846
2.846
109,897
-0.04(-1.26%)
Jul 31, 2006
2.941
2.963
2.875
2.883
137,992
-0.03(-1.00%)
Jul 28, 2006
3.035
3.035
2.912
2.912
87,450
-0.07(-2.20%)
Jul 27, 2006
3.006
3.217
2.955
2.977
81,115
-0.02(-0.73%)
Jul 26, 2006
2.999
3.013
2.941
2.999
271,439
-0.04(-1.43%)
Jul 25, 2006
3.130
3.268
2.977
3.042
795,038
-0.78(-20.49%)
Jul 24, 2006
3.907
3.921
3.819
3.827
44,620
-0.08(-2.04%)
Jul 21, 2006
3.921
3.979
3.870
3.907
132,758
-0.07(-1.82%)
Jul 20, 2006
3.885
4.037
3.863
3.979
39,662
+0.04(+0.92%)
Jul 19, 2006
4.030
4.034
3.892
3.943
39,524
-0.05(-1.27%)
Jul 18, 2006
4.066
4.066
3.936
3.994
12,669
-0.05(-1.26%)
Jul 17, 2006
4.183
4.190
3.921
4.045
70,235
-0.17(-4.13%)
Jul 14, 2006
4.233
4.357
4.219
4.219
30,435
-0.01(-0.17%)
Jul 13, 2006
4.306
4.357
4.226
4.226
10,191
-0.12(-2.68%)
Jul 12, 2006
4.175
4.357
4.161
4.342
25,339
+0.14(+3.28%)
Jul 11, 2006
4.342
4.342
4.103
4.204
47,236
-0.15(-3.34%)
Jul 10, 2006
4.212
4.379
4.212
4.350
24,513
+0.13(+3.10%)
Jul 07, 2006
4.299
4.357
4.212
4.219
17,903
-0.09(-2.02%)
Jul 06, 2006
4.393
4.408
4.291
4.306
57,290
-0.11(-2.47%)
Jul 05, 2006
4.466
4.466
4.233
4.415
75,193
-0.09(-1.94%)
Jul 03, 2006
4.538
4.538
4.451
4.502
45,859
-0.04(-0.80%)
Jun 30, 2006
4.408
4.538
4.212
4.538
647,406
+0.13(+2.97%)
Jun 29, 2006
4.350
4.415
4.212
4.408
105,077
+0.08(+1.85%)
Jun 28, 2006
4.502
4.502
4.291
4.328
78,498
-0.17(-3.87%)
Jun 27, 2006
4.357
4.589
4.357
4.502
80,013
+0.15(+3.33%)
Jun 26, 2006
4.386
4.429
4.291
4.357
102,598
-0.01(-0.33%)
Jun 23, 2006
4.487
4.487
4.371
4.371
133,034
-0.14(-3.06%)
Jun 22, 2006
4.575
4.720
4.502
4.509
59,769
-0.07(-1.58%)
Jun 21, 2006
4.415
4.633
4.415
4.582
66,104
+0.17(+3.78%)
Jun 20, 2006
4.480
4.553
4.415
4.415
55,499
-0.09(-2.09%)
Jun 19, 2006
4.466
4.531
4.379
4.509
217,316
+0.09(+1.97%)
Jun 16, 2006
4.538
4.611
4.371
4.422
198,174
-0.13(-2.87%)
Jun 15, 2006
4.575
4.625
4.444
4.553
25,477
+0.05(+1.13%)
Jun 14, 2006
4.611
4.829
4.291
4.502
110,724
-0.14(-2.97%)
Jun 13, 2006
4.901
4.989
4.633
4.640
63,074
-0.28(-5.61%)
Jun 12, 2006
4.916
5.076
4.865
4.916
32,087
+0.04(+0.89%)
Jun 09, 2006
4.669
4.901
4.640
4.872
108,245
+0.21(+4.52%)
Jun 08, 2006
4.429
4.705
4.313
4.662
161,541
-0.10(-2.13%)
Jun 07, 2006
5.010
5.025
4.676
4.763
141,572
-0.25(-4.93%)
Jun 06, 2006
5.047
5.119
5.010
5.010
66,241
-0.06(-1.15%)
Jun 05, 2006
5.039
5.119
5.039
5.068
67,618
-0.02(-0.43%)
Jun 02, 2006
5.279
5.410
5.083
5.090
66,241
-0.19(-3.58%)
Jun 01, 2006
5.112
5.330
5.083
5.279
236,735
+0.15(+2.83%)
May 31, 2006
5.243
5.293
5.010
5.134
145,015
-0.07(-1.39%)
May 30, 2006
5.417
5.417
5.170
5.206
59,906
-0.21(-3.89%)
May 26, 2006
5.700
5.707
5.402
5.417
117,610
-0.18(-3.24%)
May 25, 2006
5.657
5.715
5.526
5.598
30,022
-0.02(-0.39%)
May 24, 2006
5.627
5.693
5.526
5.620
68,032
-0.01(-0.26%)
May 23, 2006
5.664
5.765
5.627
5.635
95,024
-0.05(-0.89%)
May 22, 2006
5.635
5.736
5.548
5.686
92,407
+0.05(+0.90%)
May 19, 2006
5.700
5.736
5.627
5.635
159,613
-0.07(-1.15%)
May 18, 2006
5.678
5.736
5.649
5.700
102,598
-0.04(-0.63%)
May 17, 2006
5.729
5.773
5.664
5.736
106,868
+0.01(+0.13%)
May 16, 2006
5.671
5.744
5.671
5.729
123,118
+0.03(+0.51%)
May 15, 2006
5.758
5.831
5.664
5.700
165,122
-0.13(-2.24%)
May 12, 2006
5.773
5.947
5.664
5.831
355,309
+0.07(+1.13%)
May 11, 2006
6.622
6.622
5.642
5.765
1,077,357
-0.86(-12.94%)
May 10, 2006
6.855
6.855
6.550
6.622
43,518
-0.23(-3.39%)
May 09, 2006
6.753
6.884
6.666
6.855
41,728
+0.14(+2.05%)
May 08, 2006
7.261
7.290
6.717
6.717
86,348
+0.15(+2.21%)
May 05, 2006
6.535
6.579
6.506
6.571
70,373
+0.09(+1.46%)
May 04, 2006
6.426
6.535
6.426
6.477
133,309
+0.05(+0.79%)
May 03, 2006
6.528
6.535
6.317
6.426
131,794
-0.15(-2.21%)
May 02, 2006
6.535
6.601
6.499
6.571
103,425
+0.02(+0.33%)
May 01, 2006
6.506
6.571
6.499
6.550
43,380
-0.01(-0.11%)
Apr 28, 2006
6.470
6.753
6.455
6.557
62,385
+0.02(+0.33%)
Apr 27, 2006
6.535
6.608
6.354
6.535
103,425
+0.02(+0.33%)
Apr 26, 2006
6.426
6.709
6.426
6.513
130,004
+0.16(+2.51%)
Apr 25, 2006
6.172
6.463
6.172
6.354
137,854
+0.15(+2.34%)
Apr 24, 2006
6.172
6.288
6.165
6.208
168,289
+0.01(+0.12%)
Apr 21, 2006
6.390
6.419
6.179
6.201
112,652
-0.12(-1.95%)
Apr 20, 2006
6.434
6.666
6.303
6.325
218,143
-0.14(-2.13%)
Apr 19, 2006
6.528
6.608
6.441
6.463
101,497
-0.06(-0.89%)
Apr 18, 2006
6.768
6.964
6.521
6.521
257,530
-0.29(-4.26%)
Apr 17, 2006
7.007
7.007
6.738
6.811
82,905
-0.20(-2.80%)
Apr 13, 2006
7.007
7.036
6.971
7.007
44,757
+0.00(+0.00%)
Apr 12, 2006
6.993
7.043
6.942
7.007
56,877
+0.00(+0.00%)
Apr 11, 2006
7.261
7.261
6.978
7.007
197,210
-0.25(-3.50%)
Apr 10, 2006
7.385
7.472
7.145
7.261
143,776
-0.12(-1.67%)
Apr 07, 2006
7.559
7.624
7.370
7.385
235,495
-0.17(-2.31%)
Apr 06, 2006
7.537
7.697
7.450
7.559
378,445
+0.20(+2.76%)
Apr 05, 2006
7.356
7.770
7.312
7.356
231,364
-0.02(-0.30%)
Apr 04, 2006
8.024
8.162
7.363
7.377
696,295
-0.57(-7.13%)
Apr 03, 2006
9.113
9.156
7.915
7.944
957,682
-1.50(-15.85%)
Mar 31, 2006
9.476
9.592
9.382
9.440
40,075
+0.04(+0.39%)
Mar 30, 2006
9.447
9.549
9.294
9.403
48,063
-0.12(-1.22%)
Mar 29, 2006
9.512
9.563
9.483
9.520
127,663
+0.01(+0.08%)
Mar 28, 2006
9.570
9.585
9.411
9.512
133,585
-0.04(-0.46%)
Mar 27, 2006
9.367
9.585
9.323
9.556
93,922
+0.19(+2.02%)
Mar 24, 2006
9.425
9.541
9.338
9.367
44,895
-0.08(-0.85%)
Mar 23, 2006
9.316
9.483
9.273
9.447
68,996
+0.06(+0.62%)
Mar 22, 2006
9.331
9.432
9.222
9.389
35,530
+0.11(+1.17%)
Mar 21, 2006
9.244
9.440
9.229
9.280
92,270
-0.04(-0.39%)
Mar 20, 2006
9.294
9.323
9.164
9.316
98,329
+0.06(+0.63%)
Mar 17, 2006
9.447
9.447
9.222
9.258
199,826
-0.07(-0.70%)
Mar 16, 2006
9.382
9.498
9.294
9.323
33,740
-0.09(-1.00%)
Mar 15, 2006
9.585
9.585
9.302
9.418
59,218
-0.17(-1.74%)
Mar 14, 2006
9.403
9.614
9.389
9.585
60,182
+0.23(+2.40%)
Mar 13, 2006
9.367
9.491
9.331
9.360
41,452
+0.05(+0.55%)
Mar 10, 2006
9.265
9.411
9.258
9.309
38,285
+0.01(+0.08%)
Mar 09, 2006
9.491
9.875
9.258
9.302
72,989
-0.12(-1.23%)
Mar 08, 2006
9.374
9.447
9.258
9.418
71,061
+0.01(+0.15%)
Mar 07, 2006
9.367
9.469
9.324
9.403
51,368
-0.04(-0.46%)
Mar 06, 2006
9.454
9.541
9.432
9.447
56,050
+0.07(+0.70%)
Mar 03, 2006
9.745
9.803
9.345
9.382
113,340
-0.41(-4.15%)
Mar 02, 2006
9.607
9.839
9.607
9.788
52,056
+0.11(+1.13%)
Mar 01, 2006
9.745
9.825
9.628
9.679
54,673
-0.05(-0.52%)
Feb 28, 2006
9.948
9.948
9.658
9.730
66,654
-0.22(-2.19%)
Feb 27, 2006
9.875
9.984
9.803
9.948
30,297
+0.09(+0.88%)
Feb 24, 2006
9.781
10.13
9.781
9.861
44,620
+0.06(+0.59%)
Feb 23, 2006
9.723
10.06
9.723
9.803
107,143
+0.08(+0.82%)
Feb 22, 2006
9.679
9.745
9.636
9.723
36,632
+0.05(+0.53%)
Feb 21, 2006
9.919
10.09
9.658
9.672
99,293
-0.20(-2.06%)
Feb 17, 2006
9.875
9.962
9.846
9.875
42,416
+0.04(+0.37%)
Feb 16, 2006
9.912
9.977
9.817
9.839
87,863
-0.07(-0.73%)
Feb 15, 2006
9.846
9.999
9.803
9.912
72,852
+0.07(+0.66%)
Feb 14, 2006
9.883
9.883
9.788
9.846
42,829
+0.04(+0.37%)
Feb 13, 2006
9.774
9.919
9.745
9.810
93,371
+0.04(+0.45%)
Feb 10, 2006
9.948
9.948
9.694
9.766
65,002
-0.13(-1.32%)
Feb 09, 2006
10.06
10.12
9.810
9.897
174,900
-0.09(-0.87%)
Feb 08, 2006
9.912
10.02
9.723
9.984
193,905
+0.44(+4.56%)
Feb 07, 2006
9.331
9.549
9.113
9.549
218,556
+0.31(+3.38%)
Feb 06, 2006
9.178
9.432
8.931
9.236
166,224
+0.11(+1.19%)
Feb 03, 2006
9.077
9.207
8.873
9.127
399,653
+0.01(+0.16%)
Feb 02, 2006
9.222
9.222
8.873
9.113
261,937
-0.11(-1.18%)
Feb 01, 2006
9.389
9.396
9.120
9.222
293,198
-0.20(-2.16%)
Jan 31, 2006
9.505
9.527
9.425
9.425
100,808
-0.11(-1.14%)
Jan 30, 2006
9.766
9.766
9.483
9.534
219,107
-0.20(-2.09%)
Jan 27, 2006
9.854
9.904
9.585
9.737
156,997
-0.17(-1.76%)
Jan 26, 2006
9.861
10.02
9.803
9.912
137,716
-0.07(-0.73%)
Jan 25, 2006
9.621
10.04
9.193
9.984
187,845
+0.36(+3.70%)
Jan 24, 2006
10.29
10.41
9.578
9.628
236,735
-0.66(-6.42%)
Jan 23, 2006
10.49
10.59
10.27
10.29
52,332
-0.20(-1.94%)
Jan 20, 2006
10.67
10.67
10.24
10.49
300,497
-0.04(-0.41%)
Jan 19, 2006
11.68
11.75
9.919
10.54
538,472
-0.97(-8.40%)
Jan 18, 2006
12.42
12.45
11.31
11.50
289,205
-0.84(-6.82%)
Jan 17, 2006
13.33
13.34
12.34
12.34
172,008
-1.07(-8.01%)
Jan 13, 2006
13.37
13.56
13.26
13.42
34,842
+0.01(+0.05%)
Jan 12, 2006
13.47
13.53
13.29
13.41
33,465
+0.01(+0.05%)
Jan 11, 2006
13.42
13.61
13.30
13.40
96,401
-0.01(-0.11%)
Jan 10, 2006
13.42
13.46
13.36
13.42
29,884
+0.00(+0.00%)
Jan 09, 2006
13.58
13.61
13.24
13.42
78,085
-0.16(-1.18%)
Jan 06, 2006
13.80
13.91
13.55
13.58
23,274
-0.23(-1.63%)
Jan 05, 2006
13.67
13.92
13.61
13.80
28,369
+0.13(+0.96%)
Jan 04, 2006
13.58
13.84
13.43
13.67
61,834
+0.02(+0.16%)
Jan 03, 2006
13.80
13.98
13.51
13.65
85,384
-0.11(-0.79%)
Dec 30, 2005
14.38
14.38
13.27
13.76
141,435
-0.67(-4.63%)
Dec 29, 2005
14.46
14.52
14.41
14.43
43,518
-0.10(-0.70%)
Dec 28, 2005
14.53
14.57
14.44
14.53
93,096
+0.01(+0.05%)
Dec 27, 2005
14.96
14.96
14.52
14.52
43,931
-0.44(-2.91%)
Dec 23, 2005
14.66
14.99
14.66
14.96
24,100
+0.30(+2.03%)
Dec 22, 2005
14.57
14.66
14.52
14.66
20,382
+0.09(+0.60%)
Dec 21, 2005
14.52
14.63
14.52
14.57
19,968
+0.04(+0.30%)
Dec 20, 2005
14.56
14.82
14.52
14.53
60,319
-0.04(-0.30%)
Dec 19, 2005
14.58
14.67
14.52
14.57
86,210
-0.06(-0.40%)
Dec 16, 2005
14.54
14.73
14.52
14.63
107,281
-0.01(-0.10%)
Dec 15, 2005
14.60
15.07
14.52
14.65
111,137
+0.09(+0.65%)
Dec 14, 2005
14.89
14.99
14.53
14.55
69,684
-0.41(-2.72%)
Dec 13, 2005
14.61
15.10
14.60
14.96
69,822
+0.30(+2.08%)
Dec 12, 2005
14.70
14.85
14.64
14.65
74,091
-0.08(-0.54%)
Dec 09, 2005
14.63
15.02
14.63
14.73
63,900
+0.07(+0.45%)
Dec 08, 2005
14.65
15.21
14.62
14.67
83,318
+0.06(+0.40%)
Dec 07, 2005
14.81
15.34
14.60
14.61
79,049
-0.28(-1.85%)
Dec 06, 2005
15.39
15.55
14.89
14.89
60,182
-0.47(-3.07%)
Dec 05, 2005
15.61
15.77
15.26
15.36
58,667
-0.25(-1.63%)
Dec 02, 2005
15.43
15.79
15.12
15.61
54,948
+0.12(+0.80%)
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
.