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
Eurozone Ishares MSCI ETF
(NY:
EZU
)
51.92
-0.72 (-1.37%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 28, 2006
37.16
37.40
37.11
37.28
296,970
-0.10(-0.27%)
Apr 27, 2006
36.71
37.45
36.71
37.38
976,632
+0.12(+0.33%)
Apr 26, 2006
37.09
37.27
37.09
37.26
157,032
+0.20(+0.53%)
Apr 25, 2006
36.95
37.81
36.82
37.07
330,672
+0.05(+0.13%)
Apr 24, 2006
36.52
37.02
36.52
37.02
141,402
+0.20(+0.56%)
Apr 21, 2006
36.70
36.88
36.65
36.81
155,811
+0.18(+0.50%)
Apr 20, 2006
36.39
36.63
36.39
36.63
1,225,491
+0.19(+0.52%)
Apr 19, 2006
36.00
36.44
36.00
36.44
143,356
+0.41(+1.15%)
Apr 18, 2006
35.70
36.02
35.49
36.02
282,073
+0.57(+1.62%)
Apr 17, 2006
35.46
35.59
35.36
35.45
483,309
+0.23(+0.65%)
Apr 13, 2006
35.19
35.29
35.01
35.22
484,530
+0.03(+0.08%)
Apr 12, 2006
35.10
35.28
35.05
35.19
563,169
-0.11(-0.30%)
Apr 11, 2006
35.63
35.89
35.13
35.30
299,656
-0.38(-1.08%)
Apr 10, 2006
35.72
35.78
35.60
35.69
427,627
+0.08(+0.23%)
Apr 07, 2006
36.30
36.32
35.58
35.60
98,908
-0.77(-2.11%)
Apr 06, 2006
36.26
36.37
36.12
36.37
180,722
-0.23(-0.64%)
Apr 05, 2006
36.36
36.61
36.23
36.60
629,596
+0.23(+0.64%)
Apr 04, 2006
36.27
36.48
36.05
36.37
328,718
+0.40(+1.10%)
Apr 03, 2006
35.78
36.51
35.69
35.97
342,883
+0.29(+0.80%)
Mar 31, 2006
35.89
35.89
35.62
35.69
147,019
-0.15(-0.41%)
Mar 30, 2006
35.75
36.44
35.63
35.83
250,813
+0.48(+1.34%)
Mar 29, 2006
35.06
35.39
35.04
35.36
271,571
+0.37(+1.05%)
Mar 28, 2006
35.26
35.34
34.90
34.99
438,861
-0.27(-0.75%)
Mar 27, 2006
35.36
35.36
35.18
35.26
856,720
-0.29(-0.81%)
Mar 24, 2006
35.37
35.57
35.26
35.54
239,823
+0.25(+0.70%)
Mar 23, 2006
35.60
35.60
35.21
35.30
96,710
-0.40(-1.12%)
Mar 22, 2006
35.60
35.80
35.52
35.70
413,951
+0.25(+0.70%)
Mar 21, 2006
35.62
35.69
35.39
35.45
192,688
-0.23(-0.64%)
Mar 20, 2006
35.82
35.82
35.61
35.68
170,709
-0.04(-0.10%)
Mar 17, 2006
35.68
35.78
35.56
35.71
311,623
+0.11(+0.31%)
Mar 16, 2006
35.43
35.65
35.39
35.60
177,303
+0.23(+0.64%)
Mar 15, 2006
35.23
35.38
35.10
35.38
318,705
+0.25(+0.72%)
Mar 14, 2006
34.73
35.19
34.70
35.12
630,085
+0.40(+1.14%)
Mar 13, 2006
34.53
34.76
34.53
34.73
1,011,067
+0.29(+0.84%)
Mar 10, 2006
34.05
34.44
33.98
34.44
260,337
+0.52(+1.55%)
Mar 09, 2006
33.95
34.09
33.91
33.91
75,463
+0.01(+0.02%)
Mar 08, 2006
33.71
33.93
33.65
33.90
138,716
+0.03(+0.10%)
Mar 07, 2006
33.90
33.94
33.78
33.87
159,719
-0.37(-1.09%)
Mar 06, 2006
34.56
34.56
34.19
34.24
44,203
-0.17(-0.49%)
Mar 03, 2006
34.24
34.49
34.22
34.41
95,978
-0.09(-0.26%)
Mar 02, 2006
34.36
34.50
34.23
34.50
359,734
-0.02(-0.05%)
Mar 01, 2006
34.45
34.54
34.35
34.52
69,114
+0.34(+0.98%)
Feb 28, 2006
34.50
34.31
34.06
34.18
1,470,199
-0.32(-0.91%)
Feb 27, 2006
34.44
34.55
34.37
34.50
70,823
+0.06(+0.18%)
Feb 24, 2006
34.37
34.51
34.32
34.44
237,625
+0.00(+0.00%)
Feb 23, 2006
34.43
34.55
34.34
34.44
293,307
-0.04(-0.12%)
Feb 22, 2006
34.25
34.51
34.16
34.48
340,197
+0.37(+1.08%)
Feb 21, 2006
34.33
34.33
34.05
34.11
204,655
-0.04(-0.11%)
Feb 17, 2006
33.99
34.17
33.97
34.15
267,664
+0.20(+0.59%)
Feb 16, 2006
33.68
34.00
33.67
33.94
130,901
+0.28(+0.83%)
Feb 15, 2006
33.78
33.93
33.54
33.67
390,750
-0.20(-0.58%)
Feb 14, 2006
33.47
33.89
33.47
33.86
803,236
+0.23(+0.68%)
Feb 13, 2006
33.52
33.70
33.49
33.63
112,585
+0.03(+0.09%)
Feb 10, 2006
33.82
33.91
33.46
33.61
1,205,953
-0.12(-0.36%)
Feb 09, 2006
33.84
33.90
33.70
33.73
153,613
+0.23(+0.68%)
Feb 08, 2006
33.36
33.59
33.27
33.50
660,612
+0.18(+0.54%)
Feb 07, 2006
33.50
33.52
33.20
33.32
72,533
-0.18(-0.53%)
Feb 06, 2006
33.61
33.63
33.43
33.49
94,024
-0.10(-0.30%)
Feb 03, 2006
33.39
33.68
33.31
33.60
179,012
-0.11(-0.33%)
Feb 02, 2006
33.94
34.09
33.69
33.71
673,800
-0.41(-1.19%)
Feb 01, 2006
34.02
34.24
34.01
34.11
410,776
+0.18(+0.52%)
Jan 31, 2006
33.82
34.10
33.73
33.94
242,998
+0.14(+0.41%)
Jan 30, 2006
33.67
33.81
33.67
33.80
371,945
+0.06(+0.17%)
Jan 27, 2006
33.87
33.97
33.66
33.74
533,618
-0.02(-0.06%)
Jan 26, 2006
33.54
33.78
33.54
33.76
290,620
+0.49(+1.48%)
Jan 25, 2006
33.21
33.31
33.12
33.27
88,895
+0.25(+0.74%)
Jan 24, 2006
33.06
33.06
32.87
33.02
355,338
+0.06(+0.19%)
Jan 23, 2006
32.98
33.03
32.79
32.96
116,248
+0.55(+1.71%)
Jan 20, 2006
32.89
32.92
32.41
32.41
456,201
-0.57(-1.73%)
Jan 19, 2006
32.77
33.04
32.77
32.98
610,303
+0.19(+0.57%)
Jan 18, 2006
32.84
32.94
32.55
32.79
105,014
-0.27(-0.83%)
Jan 17, 2006
32.94
33.07
32.76
33.06
98,176
-0.19(-0.58%)
Jan 13, 2006
33.04
33.27
32.96
33.26
142,135
+0.16(+0.48%)
Jan 12, 2006
33.26
33.33
33.09
33.10
161,673
-0.44(-1.31%)
Jan 11, 2006
33.28
33.58
33.28
33.54
197,573
+0.37(+1.12%)
Jan 10, 2006
33.13
33.23
32.99
33.16
513,104
-0.20(-0.60%)
Jan 09, 2006
33.36
33.38
33.22
33.36
148,729
-0.17(-0.50%)
Jan 06, 2006
33.35
33.57
33.31
33.53
212,714
+0.36(+1.10%)
Jan 05, 2006
33.19
33.20
33.06
33.17
124,307
-0.15(-0.44%)
Jan 04, 2006
32.92
33.32
33.02
33.31
196,107
+0.39(+1.19%)
Jan 03, 2006
33.33
33.33
32.35
32.92
69,358
+1.13(+3.54%)
Dec 30, 2005
31.65
31.81
31.53
31.80
33,702
-0.22(-0.69%)
Dec 29, 2005
31.95
32.07
31.93
32.02
45,180
+0.06(+0.18%)
Dec 28, 2005
32.24
32.24
31.91
31.96
107,700
+0.08(+0.26%)
Dec 27, 2005
32.06
32.11
31.84
31.88
154,102
-0.11(-0.36%)
Dec 23, 2005
31.84
31.99
31.84
31.99
27,108
-0.49(-1.50%)
Dec 22, 2005
32.35
32.51
32.32
32.48
207,586
+0.19(+0.60%)
Dec 21, 2005
32.31
32.34
32.12
32.29
106,967
+0.14(+0.42%)
Dec 20, 2005
32.30
32.81
32.10
32.15
45,913
-0.22(-0.67%)
Dec 19, 2005
32.37
32.51
32.36
32.37
208,563
-0.07(-0.21%)
Dec 16, 2005
32.37
32.55
32.35
32.44
151,171
+0.28(+0.88%)
Dec 15, 2005
32.25
32.25
32.01
32.16
127,970
-0.17(-0.53%)
Dec 14, 2005
32.25
32.41
32.25
32.33
117,957
+0.07(+0.23%)
Dec 13, 2005
32.10
32.32
32.06
32.25
356,315
+0.19(+0.60%)
Dec 12, 2005
32.07
32.11
32.02
32.06
76,929
+0.46(+1.45%)
Dec 09, 2005
31.59
31.73
31.57
31.60
46,645
+0.07(+0.23%)
Dec 08, 2005
31.49
31.80
31.37
31.53
234,938
+0.20(+0.65%)
Dec 07, 2005
31.53
31.53
31.25
31.32
160,207
-0.22(-0.71%)
Dec 06, 2005
31.50
31.76
31.48
31.55
60,077
+0.08(+0.26%)
Dec 05, 2005
31.50
31.55
31.28
31.47
81,324
+0.06(+0.20%)
Dec 02, 2005
31.17
31.43
31.17
31.41
182,187
+0.05(+0.16%)
Dec 01, 2005
31.02
31.39
31.02
31.36
52,507
+0.49(+1.59%)
Nov 30, 2005
31.05
31.07
30.87
30.87
75,463
-0.23(-0.75%)
Nov 29, 2005
31.20
31.21
31.03
31.10
52,751
+0.06(+0.20%)
Nov 28, 2005
31.06
31.15
30.98
31.04
73,754
+0.04(+0.13%)
Nov 25, 2005
31.14
31.16
30.92
31.00
72,777
-0.25(-0.79%)
Nov 23, 2005
31.12
31.30
31.01
31.24
109,654
+0.09(+0.29%)
Nov 22, 2005
30.75
31.16
30.69
31.15
263,512
+0.26(+0.84%)
Nov 21, 2005
30.99
31.00
30.74
30.89
96,954
+0.04(+0.13%)
Nov 18, 2005
30.84
30.85
30.62
30.85
121,376
+0.17(+0.56%)
Nov 17, 2005
30.38
30.68
30.35
30.68
124,551
+0.45(+1.48%)
Nov 16, 2005
30.19
30.25
30.13
30.24
110,875
-0.17(-0.57%)
Nov 15, 2005
30.34
30.47
30.24
30.41
96,466
-0.02(-0.08%)
Nov 14, 2005
30.43
30.55
30.31
30.43
269,617
-0.07(-0.24%)
Nov 11, 2005
30.34
30.53
30.34
30.51
143,356
+0.16(+0.54%)
Nov 10, 2005
30.32
30.44
30.14
30.34
332,382
+0.00(+0.00%)
Nov 09, 2005
30.17
30.37
30.10
30.34
107,944
+0.04(+0.13%)
Nov 08, 2005
30.21
30.35
30.15
30.30
130,657
-0.08(-0.27%)
Nov 07, 2005
30.34
30.46
30.28
30.38
45,668
+0.04(+0.14%)
Nov 04, 2005
30.58
30.63
30.19
30.34
148,241
-0.29(-0.94%)
Nov 03, 2005
30.81
30.83
30.54
30.63
164,359
-0.10(-0.33%)
Nov 02, 2005
30.32
30.73
30.30
30.73
129,436
+0.37(+1.21%)
Nov 01, 2005
30.38
30.39
30.24
30.36
256,185
+0.05(+0.18%)
Oct 31, 2005
30.21
30.37
30.20
30.31
93,291
+0.11(+0.38%)
Oct 28, 2005
30.05
30.20
29.89
30.19
121,621
+0.25(+0.82%)
Oct 27, 2005
30.27
30.27
29.95
29.95
59,833
-0.27(-0.91%)
Oct 26, 2005
30.31
30.46
30.22
30.22
224,925
+0.06(+0.19%)
Oct 25, 2005
30.37
30.48
30.17
30.17
144,333
-0.22(-0.71%)
Oct 24, 2005
30.01
30.41
30.00
30.38
64,229
+0.55(+1.85%)
Oct 21, 2005
29.99
29.99
29.70
29.83
79,859
+0.09(+0.32%)
Oct 20, 2005
30.08
30.08
29.65
29.74
331,161
-0.71(-2.33%)
Oct 19, 2005
29.89
30.45
29.80
30.44
485,996
+0.18(+0.60%)
Oct 18, 2005
30.40
30.41
30.21
30.26
34,434
-0.49(-1.58%)
Oct 17, 2005
30.82
30.84
30.65
30.75
239,334
-0.18(-0.60%)
Oct 14, 2005
30.66
33.11
30.66
30.94
89,628
+0.37(+1.21%)
Oct 13, 2005
30.34
30.66
30.25
30.57
146,775
-0.22(-0.70%)
Oct 12, 2005
31.01
31.10
30.70
30.78
142,135
-0.17(-0.54%)
Oct 11, 2005
31.18
31.18
30.95
30.95
54,460
-0.17(-0.54%)
Oct 10, 2005
31.30
31.31
31.06
31.12
138,472
-0.18(-0.58%)
Oct 07, 2005
31.37
31.37
31.17
31.30
96,222
+0.15(+0.47%)
Oct 06, 2005
31.25
31.41
31.12
31.15
58,124
+0.08(+0.26%)
Oct 05, 2005
31.36
31.37
31.07
31.07
79,615
-0.19(-0.60%)
Oct 04, 2005
31.45
31.59
31.26
31.26
228,100
-0.09(-0.27%)
Oct 03, 2005
31.39
31.39
31.30
31.34
36,632
-0.15(-0.48%)
Sep 30, 2005
31.45
31.59
31.41
31.50
132,855
-0.23(-0.71%)
Sep 29, 2005
31.35
31.73
31.24
31.72
175,837
+0.32(+1.02%)
Sep 28, 2005
31.28
31.41
31.28
31.40
106,235
+0.29(+0.95%)
Sep 27, 2005
31.04
31.16
30.95
31.11
65,939
-0.10(-0.32%)
Sep 26, 2005
31.12
31.30
31.05
31.21
40,051
+0.35(+1.14%)
Sep 23, 2005
30.85
30.92
30.71
30.85
75,219
-0.16(-0.51%)
Sep 22, 2005
30.89
31.01
30.79
31.01
105,258
+0.05(+0.15%)
Sep 21, 2005
31.16
31.22
30.95
30.97
132,610
-0.06(-0.20%)
Sep 20, 2005
31.23
31.42
30.92
31.03
180,966
-0.13(-0.42%)
Sep 19, 2005
31.28
31.28
31.14
31.16
100,129
-0.47(-1.48%)
Sep 16, 2005
31.43
31.63
31.37
31.63
55,926
+0.49(+1.56%)
Sep 15, 2005
31.16
31.24
31.12
31.14
58,124
-0.14(-0.46%)
Sep 14, 2005
31.44
31.50
31.22
31.28
84,988
+0.05(+0.14%)
Sep 13, 2005
31.26
31.36
31.18
31.24
140,425
-0.28(-0.90%)
Sep 12, 2005
31.57
31.59
31.42
31.52
41,028
-0.41(-1.27%)
Sep 09, 2005
31.73
31.93
31.73
31.93
66,671
+0.25(+0.80%)
Sep 08, 2005
31.71
31.71
31.62
31.67
133,832
-0.14(-0.45%)
Sep 07, 2005
31.77
31.89
31.73
31.82
145,310
-0.04(-0.13%)
Sep 06, 2005
31.78
33.08
31.61
31.86
334,091
+0.43(+1.38%)
Sep 02, 2005
31.40
31.51
31.38
31.42
54,460
+0.07(+0.24%)
Sep 01, 2005
31.16
31.40
31.15
31.35
96,222
+0.39(+1.27%)
Aug 31, 2005
30.49
30.96
30.41
30.96
60,566
+0.65(+2.15%)
Aug 30, 2005
30.30
30.35
30.18
30.30
83,767
-0.16(-0.52%)
Aug 29, 2005
30.38
30.52
30.31
30.46
49,820
+0.12(+0.39%)
Aug 26, 2005
30.69
30.69
30.30
30.35
40,540
-0.29(-0.96%)
Aug 25, 2005
30.63
30.69
30.57
30.64
30,771
+0.01(+0.04%)
Aug 24, 2005
30.63
30.85
30.60
30.63
34,434
-0.08(-0.25%)
Aug 23, 2005
30.91
30.91
30.59
30.71
54,949
-0.22(-0.71%)
Aug 22, 2005
30.89
31.03
30.82
30.93
65,450
+0.23(+0.76%)
Aug 19, 2005
30.69
30.78
30.62
30.69
41,517
+0.14(+0.46%)
Aug 18, 2005
30.52
30.57
30.37
30.55
72,044
-0.29(-0.94%)
Aug 17, 2005
30.78
30.96
30.78
30.85
54,949
-0.15(-0.49%)
Aug 16, 2005
31.28
31.28
30.98
31.00
83,278
-0.43(-1.38%)
Aug 15, 2005
31.23
31.53
31.23
31.43
55,926
-0.06(-0.18%)
Aug 12, 2005
31.43
31.57
31.40
31.49
38,830
-0.33(-1.03%)
Aug 11, 2005
31.53
31.83
31.53
31.82
142,868
+0.39(+1.24%)
Aug 10, 2005
31.55
31.68
31.36
31.43
80,592
+0.10(+0.33%)
Aug 09, 2005
31.14
31.40
31.14
31.32
61,298
+0.44(+1.42%)
Aug 08, 2005
31.12
31.16
30.83
30.89
41,517
-0.02(-0.05%)
Aug 05, 2005
30.99
31.06
30.73
30.90
38,830
-0.10(-0.32%)
Aug 04, 2005
31.02
31.25
30.98
31.00
90,116
-0.29(-0.94%)
Aug 03, 2005
31.18
31.33
31.06
31.30
85,476
+0.28(+0.90%)
Aug 02, 2005
30.85
31.02
30.82
31.02
97,931
+0.25(+0.81%)
Aug 01, 2005
30.85
30.94
30.68
30.77
95,245
+0.31(+1.02%)
Jul 29, 2005
30.53
30.62
30.46
30.46
204,167
-0.26(-0.85%)
Jul 28, 2005
30.49
30.72
30.43
30.72
126,749
+0.37(+1.21%)
Jul 27, 2005
30.16
30.43
30.13
30.35
33,213
+0.32(+1.06%)
Jul 26, 2005
30.09
30.12
29.94
30.03
69,114
-0.06(-0.20%)
Jul 25, 2005
30.17
30.17
30.02
30.09
114,294
-0.13(-0.42%)
Jul 22, 2005
30.28
30.31
30.08
30.22
68,625
-0.13(-0.42%)
Jul 21, 2005
30.48
30.48
30.23
30.35
215,401
-0.16(-0.52%)
Jul 20, 2005
30.01
30.51
29.96
30.51
83,767
+0.30(+0.99%)
Jul 19, 2005
29.78
30.21
29.78
30.21
121,376
+0.31(+1.04%)
Jul 18, 2005
29.87
29.96
29.83
29.90
162,405
+0.02(+0.07%)
Jul 15, 2005
29.80
29.96
29.79
29.87
87,186
-0.11(-0.36%)
Jul 14, 2005
30.07
30.07
29.90
29.98
76,684
+0.20(+0.69%)
Jul 13, 2005
29.85
29.91
29.74
29.78
66,427
-0.27(-0.91%)
Jul 12, 2005
29.81
30.09
29.81
30.05
122,842
+0.45(+1.52%)
Jul 11, 2005
29.48
29.69
29.44
29.60
66,183
+0.32(+1.10%)
Jul 08, 2005
28.99
29.28
28.88
29.28
56,414
+0.28(+0.97%)
Jul 07, 2005
28.59
29.02
28.54
28.99
94,024
-0.03(-0.10%)
Jul 06, 2005
29.01
29.15
28.94
29.02
93,291
-0.03(-0.10%)
Jul 05, 2005
28.75
29.27
28.75
29.05
142,135
-0.04(-0.14%)
Jul 01, 2005
29.23
29.23
28.99
29.09
26,619
-0.04(-0.13%)
Jun 30, 2005
29.24
29.27
29.06
29.13
28,817
-0.02(-0.08%)
Jun 29, 2005
29.09
29.15
28.93
29.15
151,904
+0.16(+0.55%)
Jun 28, 2005
28.90
29.06
28.87
28.99
52,751
+0.09(+0.33%)
Jun 27, 2005
28.83
28.92
28.79
28.90
59,833
+0.09(+0.31%)
Jun 24, 2005
28.88
28.99
28.79
28.81
71,800
-0.09(-0.31%)
Jun 23, 2005
29.11
29.17
28.82
28.90
37,853
-0.43(-1.47%)
Jun 22, 2005
29.20
29.33
29.13
29.33
121,865
+0.06(+0.20%)
Jun 21, 2005
29.09
29.27
28.93
29.27
150,438
+0.13(+0.45%)
Jun 20, 2005
29.10
29.24
28.97
29.14
56,903
-0.34(-1.15%)
Jun 17, 2005
29.35
29.50
29.22
29.48
686,499
+0.59(+2.06%)
Jun 16, 2005
29.03
29.03
28.79
28.89
131,389
-0.06(-0.21%)
Jun 15, 2005
28.88
28.99
28.68
28.95
634,725
+0.28(+0.97%)
Jun 14, 2005
28.75
28.81
28.66
28.67
137,739
-0.18(-0.62%)
Jun 13, 2005
28.67
28.85
28.63
28.85
330,184
-0.02(-0.06%)
Jun 10, 2005
29.09
29.09
28.72
28.87
117,225
-0.02(-0.07%)
Jun 09, 2005
28.85
28.99
28.73
28.89
295,993
+0.04(+0.14%)
Jun 08, 2005
29.12
29.15
28.78
28.85
116,004
-0.09(-0.31%)
Jun 07, 2005
28.93
29.07
28.87
28.94
143,356
+0.09(+0.33%)
Jun 06, 2005
28.85
28.89
28.71
28.84
349,477
+0.16(+0.56%)
Jun 03, 2005
28.90
29.03
28.61
28.68
373,166
-0.48(-1.64%)
Jun 02, 2005
28.87
29.16
28.86
29.16
37,365
+0.39(+1.35%)
Jun 01, 2005
28.67
28.99
28.62
28.77
31,992
+0.07(+0.23%)
May 31, 2005
28.93
28.93
28.71
28.71
127,482
-0.57(-1.96%)
May 27, 2005
29.17
29.34
29.16
29.28
23,445
+0.07(+0.22%)
May 26, 2005
29.09
29.24
29.06
29.22
56,414
+0.10(+0.34%)
May 25, 2005
29.12
29.21
29.05
29.12
93,535
-0.04(-0.13%)
May 24, 2005
29.04
29.18
28.99
29.15
87,186
-0.02(-0.08%)
May 23, 2005
29.01
29.31
28.99
29.18
73,998
+0.13(+0.44%)
May 20, 2005
28.87
29.05
28.79
29.05
288,422
-0.05(-0.17%)
May 19, 2005
28.97
29.10
28.95
29.10
289,643
+0.03(+0.11%)
May 18, 2005
28.77
29.15
28.66
29.07
137,739
+0.34(+1.18%)
May 17, 2005
28.52
28.73
28.39
28.73
74,731
+0.04(+0.13%)
May 16, 2005
28.40
28.70
28.40
28.69
40,784
+0.26(+0.92%)
May 13, 2005
28.47
28.61
28.19
28.43
167,534
-0.09(-0.32%)
May 12, 2005
28.77
28.81
28.44
28.52
49,332
-0.38(-1.30%)
May 11, 2005
28.79
28.97
28.70
28.90
267,419
+0.15(+0.53%)
May 10, 2005
28.97
28.97
28.66
28.74
86,942
-0.41(-1.40%)
May 09, 2005
28.95
29.15
28.92
29.15
129,191
+0.12(+0.42%)
May 06, 2005
29.19
29.19
28.97
29.03
93,291
-0.10(-0.35%)
May 05, 2005
29.20
29.29
28.99
29.13
111,119
+0.08(+0.28%)
May 04, 2005
28.85
29.17
28.85
29.05
288,422
+0.27(+0.94%)
May 03, 2005
28.74
28.86
28.69
28.78
47,134
+0.04(+0.14%)
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
.