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 (%)
Sep 30, 2003
7.077
7.179
7.077
7.151
254,027
+0.11(+1.61%)
Sep 29, 2003
6.947
7.038
6.947
7.038
64,568
+0.05(+0.65%)
Sep 26, 2003
6.880
7.004
6.880
6.993
473,029
+0.14(+1.98%)
Sep 25, 2003
7.185
7.185
6.857
6.857
289,053
-0.17(-2.41%)
Sep 24, 2003
7.162
7.247
7.072
7.027
665,673
-0.11(-1.58%)
Sep 23, 2003
7.338
7.338
7.100
7.140
1,671,524
-0.19(-2.62%)
Sep 22, 2003
7.394
7.400
7.394
7.332
478,513
-0.11(-1.52%)
Sep 19, 2003
7.598
7.598
7.388
7.445
237,753
-0.03(-0.45%)
Sep 18, 2003
7.349
7.484
7.349
7.479
2,252,108
+0.21(+2.96%)
Sep 17, 2003
7.287
7.309
7.241
7.264
571,385
+0.02(+0.23%)
Sep 16, 2003
7.434
7.434
7.247
7.247
212,279
-0.13(-1.76%)
Sep 15, 2003
7.434
7.462
7.270
7.377
262,695
-0.10(-1.29%)
Sep 12, 2003
7.484
7.518
7.270
7.473
357,514
+0.12(+1.69%)
Sep 11, 2003
7.417
7.417
7.304
7.349
1,994,366
+0.19(+2.69%)
Sep 10, 2003
7.151
7.315
7.072
7.157
2,353,472
-0.05(-0.71%)
Sep 09, 2003
7.349
7.349
7.066
7.207
1,192,303
-0.14(-1.85%)
Sep 08, 2003
7.484
7.513
7.332
7.343
936,683
-0.07(-0.99%)
Sep 05, 2003
7.326
7.462
7.264
7.417
1,677,008
+0.13(+1.78%)
Sep 04, 2003
7.179
7.304
7.174
7.287
1,955,801
+0.20(+2.87%)
Sep 03, 2003
7.066
7.185
7.066
7.083
165,047
-0.01(-0.16%)
Sep 02, 2003
6.970
7.134
6.942
7.094
1,988,528
+0.16(+2.37%)
Aug 29, 2003
6.897
6.936
6.800
6.930
147,888
+0.06(+0.91%)
Aug 28, 2003
6.885
6.959
6.789
6.868
249,251
+0.05(+0.75%)
Aug 27, 2003
6.693
6.817
6.693
6.817
1,861,337
+0.16(+2.38%)
Aug 26, 2003
6.574
6.682
6.535
6.659
525,568
+0.11(+1.64%)
Aug 25, 2003
6.614
6.620
6.546
6.552
285,692
-0.07(-1.02%)
Aug 22, 2003
6.653
6.665
6.518
6.620
2,703,379
+0.01(+0.09%)
Aug 21, 2003
6.540
6.614
6.484
6.614
1,629,599
+0.08(+1.30%)
Aug 20, 2003
6.410
6.569
6.303
6.529
1,955,094
+0.03(+0.52%)
Aug 19, 2003
6.439
6.495
6.405
6.495
211,218
+0.09(+1.41%)
Aug 18, 2003
6.410
6.433
6.371
6.405
111,800
+0.07(+1.16%)
Aug 15, 2003
6.422
6.433
6.331
6.331
494,434
+0.03(+0.45%)
Aug 14, 2003
6.150
6.331
6.083
6.303
63,506
+0.16(+2.58%)
Aug 13, 2003
6.184
6.196
6.094
6.145
98,533
-0.02(-0.37%)
Aug 12, 2003
6.173
6.190
6.167
6.167
43,517
+0.04(+0.65%)
Aug 11, 2003
6.224
6.224
6.105
6.128
24,765
-0.06(-0.91%)
Aug 08, 2003
6.128
6.184
6.037
6.184
98,356
+0.14(+2.24%)
Aug 07, 2003
5.936
6.094
5.851
6.049
160,447
+0.26(+4.49%)
Aug 06, 2003
5.930
5.930
5.760
5.789
40,510
-0.05(-0.87%)
Aug 05, 2003
5.766
5.885
5.766
5.839
2,390,975
+0.08(+1.37%)
Aug 04, 2003
5.777
5.783
5.579
5.760
883,082
-0.16(-2.77%)
Aug 01, 2003
6.190
6.190
5.924
5.924
192,289
-0.25(-4.03%)
Jul 31, 2003
6.196
6.213
6.139
6.173
2,170,558
+0.03(+0.46%)
Jul 30, 2003
6.292
6.292
6.145
6.145
85,619
-0.14(-2.25%)
Jul 29, 2003
6.360
6.360
6.263
6.286
67,044
-0.08(-1.24%)
Jul 28, 2003
6.393
6.393
6.337
6.365
26,888
-0.03(-0.44%)
Jul 25, 2003
6.416
6.427
6.326
6.393
42,102
+0.08(+1.25%)
Jul 24, 2003
6.354
6.416
6.314
6.314
86,857
+0.02(+0.36%)
Jul 23, 2003
6.416
6.416
6.286
6.292
107,024
-0.11(-1.68%)
Jul 22, 2003
6.292
6.410
6.292
6.399
96,056
+0.14(+2.17%)
Jul 21, 2003
6.275
6.303
6.207
6.263
100,478
-0.02(-0.36%)
Jul 18, 2003
6.230
6.297
6.230
6.286
95,702
+0.07(+1.09%)
Jul 17, 2003
6.258
6.297
6.184
6.218
237,753
-0.08(-1.26%)
Jul 16, 2003
6.337
6.337
6.246
6.297
24,589
-0.04(-0.62%)
Jul 15, 2003
6.354
6.399
6.292
6.337
232,446
+0.06(+0.90%)
Jul 14, 2003
6.246
6.292
6.105
6.280
232,446
+0.15(+2.40%)
Jul 11, 2003
6.213
6.241
6.122
6.133
59,084
-0.06(-1.00%)
Jul 10, 2003
6.207
6.258
6.179
6.196
33,610
-0.09(-1.50%)
Jul 09, 2003
6.241
6.348
6.224
6.290
162,040
+0.03(+0.42%)
Jul 08, 2003
6.173
6.297
6.173
6.263
73,059
+0.05(+0.82%)
Jul 07, 2003
6.162
6.275
6.156
6.213
286,223
+0.08(+1.38%)
Jul 03, 2003
6.201
6.201
6.122
6.128
108,616
-0.09(-1.45%)
Jul 02, 2003
6.179
6.269
6.179
6.218
37,148
+0.12(+1.95%)
Jul 01, 2003
5.975
6.099
5.958
6.099
37,148
+0.10(+1.70%)
Jun 30, 2003
5.992
6.077
5.969
5.998
241,998
+0.00(+0.00%)
Jun 27, 2003
6.032
6.060
5.958
5.998
54,485
-0.03(-0.56%)
Jun 26, 2003
6.043
6.043
5.947
6.032
56,961
+0.05(+0.76%)
Jun 25, 2003
5.998
6.145
5.986
5.986
203,080
+0.03(+0.47%)
Jun 24, 2003
5.953
6.088
5.941
5.958
296,837
-0.03(-0.47%)
Jun 23, 2003
5.975
6.043
5.941
5.986
1,192,126
-0.05(-0.75%)
Jun 20, 2003
6.071
6.128
5.975
6.032
139,573
-0.04(-0.65%)
Jun 19, 2003
6.020
6.190
6.020
6.071
260,396
-0.02(-0.37%)
Jun 18, 2003
6.275
6.275
6.054
6.094
131,082
-0.16(-2.53%)
Jun 17, 2003
6.354
6.360
6.224
6.252
92,872
-0.04(-0.63%)
Jun 16, 2003
6.331
6.354
6.224
6.292
1,042,469
+0.02(+0.36%)
Jun 13, 2003
6.405
6.405
6.269
6.269
127,190
-0.06(-0.89%)
Jun 12, 2003
6.263
6.354
6.196
6.326
208,564
+0.05(+0.72%)
Jun 11, 2003
6.235
6.297
6.139
6.280
228,908
+0.03(+0.45%)
Jun 10, 2003
6.337
6.410
6.179
6.252
310,635
-0.02(-0.36%)
Jun 09, 2003
6.326
6.326
6.190
6.275
190,343
+0.02(+0.36%)
Jun 06, 2003
6.382
6.416
6.246
6.252
226,077
+0.03(+0.45%)
Jun 05, 2003
6.207
6.269
6.094
6.224
589,429
+0.08(+1.29%)
Jun 04, 2003
6.066
6.207
6.043
6.145
581,645
+0.21(+3.52%)
Jun 03, 2003
5.845
5.975
5.823
5.936
146,119
+0.08(+1.45%)
Jun 02, 2003
5.958
6.020
5.823
5.851
90,749
-0.15(-2.54%)
May 30, 2003
5.992
6.071
5.902
6.003
345,484
+0.02(+0.38%)
May 29, 2003
5.930
6.066
5.930
5.981
1,406,174
+0.12(+2.03%)
May 28, 2003
5.890
5.924
5.828
5.862
722,634
+0.02(+0.29%)
May 27, 2003
5.619
5.845
5.619
5.845
572,977
-0.10(-1.71%)
May 23, 2003
5.896
5.969
5.868
5.947
292,591
+0.09(+1.54%)
May 22, 2003
5.811
5.890
5.766
5.856
2,652,078
+0.09(+1.57%)
May 21, 2003
5.755
5.789
5.602
5.766
72,528
+0.12(+2.10%)
May 20, 2003
5.568
5.653
5.540
5.647
297,191
+0.02(+0.30%)
May 19, 2003
5.760
5.817
5.630
5.630
496,734
-0.29(-4.87%)
May 16, 2003
5.794
5.924
5.721
5.919
170,708
+0.06(+1.06%)
May 15, 2003
5.969
6.009
5.806
5.856
453,747
-0.20(-3.36%)
May 14, 2003
6.167
6.167
6.020
6.060
82,081
-0.08(-1.29%)
May 13, 2003
6.184
6.213
6.105
6.139
233,507
+0.03(+0.56%)
May 12, 2003
6.020
6.133
5.998
6.105
426,681
+0.07(+1.22%)
May 09, 2003
5.992
6.032
5.902
6.032
213,517
+0.19(+3.19%)
May 08, 2003
5.856
5.902
5.777
5.845
148,949
+0.02(+0.39%)
May 07, 2003
5.766
5.828
5.715
5.823
628,524
+0.15(+2.59%)
May 06, 2003
5.687
5.698
5.630
5.676
846,110
-0.01(-0.10%)
May 05, 2003
5.749
5.789
5.659
5.681
376,442
-0.04(-0.69%)
May 02, 2003
5.709
5.800
5.681
5.721
212,810
+0.01(+0.20%)
May 01, 2003
5.738
5.789
5.664
5.709
183,267
+0.00(+0.00%)
Apr 30, 2003
5.806
5.806
5.709
5.709
190,343
-0.02(-0.39%)
Apr 29, 2003
5.676
5.879
5.664
5.732
1,422,626
+0.18(+3.15%)
Apr 28, 2003
5.393
5.568
5.325
5.557
574,923
+0.16(+3.04%)
Apr 25, 2003
5.410
5.421
5.365
5.393
46,347
-0.01(-0.10%)
Apr 24, 2003
5.534
5.534
5.370
5.399
145,765
-0.12(-2.25%)
Apr 23, 2003
5.461
5.523
5.438
5.523
126,660
+0.09(+1.66%)
Apr 22, 2003
5.325
5.444
5.308
5.432
124,891
-0.02(-0.31%)
Apr 21, 2003
5.562
5.562
5.382
5.449
125,775
+0.06(+1.15%)
Apr 17, 2003
5.342
5.421
5.331
5.387
166,108
+0.14(+2.69%)
Apr 16, 2003
5.240
5.325
5.206
5.246
461,354
+0.02(+0.32%)
Apr 15, 2003
5.133
5.229
5.127
5.229
524,507
+0.15(+2.89%)
Apr 14, 2003
5.076
5.088
5.020
5.082
428,981
+0.07(+1.35%)
Apr 11, 2003
4.980
5.059
4.952
5.014
147,711
+0.06(+1.14%)
Apr 10, 2003
5.014
5.031
4.935
4.958
27,242
-0.07(-1.46%)
Apr 09, 2003
5.054
5.088
5.025
5.031
429,512
-0.03(-0.56%)
Apr 08, 2003
5.252
5.252
5.037
5.059
255,266
-0.14(-2.72%)
Apr 07, 2003
5.370
5.370
5.201
5.201
296,306
+0.06(+1.21%)
Apr 04, 2003
5.110
5.150
5.042
5.139
135,328
+0.05(+0.89%)
Apr 03, 2003
5.082
5.116
5.014
5.093
849,294
+0.07(+1.35%)
Apr 02, 2003
5.122
5.122
4.992
5.025
686,724
+0.14(+2.77%)
Apr 01, 2003
4.799
4.890
4.760
4.890
173,538
+0.17(+3.59%)
Mar 31, 2003
4.731
4.748
4.641
4.720
64,037
-0.03(-0.71%)
Mar 28, 2003
4.720
4.754
4.698
4.754
505,579
+0.05(+0.96%)
Mar 27, 2003
4.613
4.709
4.590
4.709
21,051
-0.01(-0.12%)
Mar 26, 2003
4.731
4.731
4.675
4.715
84,558
+0.02(+0.36%)
Mar 25, 2003
4.641
4.698
4.618
4.698
505,048
+0.08(+1.71%)
Mar 24, 2003
4.669
4.669
4.613
4.618
284,277
-0.12(-2.62%)
Mar 21, 2003
4.720
4.743
4.641
4.743
1,049,191
+0.15(+3.33%)
Mar 20, 2003
4.500
4.607
4.488
4.590
133,913
+0.02(+0.50%)
Mar 19, 2003
4.607
4.652
4.551
4.568
134,620
-0.05(-0.98%)
Mar 18, 2003
4.601
4.613
4.556
4.613
214,933
+0.08(+1.75%)
Mar 17, 2003
4.517
4.601
4.477
4.534
711,313
+0.00(+0.00%)
Mar 14, 2003
4.624
4.624
4.517
4.534
256,327
-0.02(-0.37%)
Mar 13, 2003
4.449
4.562
4.438
4.551
260,219
+0.12(+2.81%)
Mar 12, 2003
4.353
4.426
4.302
4.426
103,486
+0.10(+2.35%)
Mar 11, 2003
4.234
4.330
4.234
4.324
64,214
+0.10(+2.41%)
Mar 10, 2003
4.296
4.347
4.223
4.223
19,812
-0.17(-3.86%)
Mar 07, 2003
4.336
4.409
4.324
4.392
108,970
+0.07(+1.70%)
Mar 06, 2003
4.262
4.336
4.257
4.319
212,102
+0.10(+2.28%)
Mar 05, 2003
4.291
4.291
4.149
4.223
85,265
+0.03(+0.81%)
Mar 04, 2003
4.178
4.257
4.178
4.189
95,879
-0.04(-0.94%)
Mar 03, 2003
4.132
4.240
4.132
4.228
35,203
+0.02(+0.40%)
Feb 28, 2003
4.178
4.217
4.178
4.211
66,691
+0.05(+1.09%)
Feb 27, 2003
4.098
4.166
4.098
4.166
24,058
+0.08(+2.08%)
Feb 26, 2003
4.155
4.183
4.081
4.081
65,452
-0.06(-1.37%)
Feb 25, 2003
4.127
4.138
4.064
4.138
346,900
-0.10(-2.27%)
Feb 24, 2003
4.234
4.324
4.234
4.234
59,968
+0.07(+1.63%)
Feb 21, 2003
4.194
4.194
4.166
4.166
3,891
+0.00(+0.00%)
Feb 20, 2003
4.217
4.217
4.127
4.166
53,069
+0.01(+0.14%)
Feb 19, 2003
4.240
4.240
4.155
4.161
159,209
-0.08(-1.87%)
Feb 18, 2003
4.228
4.240
4.228
4.240
47,055
+0.19(+4.60%)
Feb 14, 2003
4.127
4.127
4.047
4.053
9,375
-0.10(-2.32%)
Feb 13, 2003
4.144
4.206
4.098
4.149
111,623
-0.12(-2.78%)
Feb 12, 2003
4.257
4.291
4.257
4.268
28,480
-0.02(-0.40%)
Feb 11, 2003
4.370
4.392
4.279
4.285
184,152
+0.05(+1.07%)
Feb 10, 2003
4.161
4.302
4.161
4.240
218,824
-0.03(-0.79%)
Feb 07, 2003
4.324
4.387
4.257
4.274
20,343
+0.03(+0.67%)
Feb 06, 2003
4.268
4.268
4.200
4.245
124,360
-0.10(-2.34%)
Feb 05, 2003
4.353
4.353
4.308
4.347
14,151
+0.06(+1.32%)
Feb 04, 2003
4.375
4.375
4.291
4.291
67,752
-0.14(-3.07%)
Feb 03, 2003
4.449
4.483
4.409
4.426
246,951
-0.02(-0.51%)
Jan 31, 2003
4.330
4.466
4.330
4.449
408,107
+0.13(+3.01%)
Jan 30, 2003
4.358
4.358
4.211
4.319
132,320
-0.02(-0.39%)
Jan 29, 2003
4.138
4.358
4.138
4.336
398,908
+0.20(+4.78%)
Jan 28, 2003
4.098
4.144
4.070
4.138
288,877
+0.05(+1.24%)
Jan 27, 2003
3.963
4.115
3.963
4.087
324,787
-0.07(-1.63%)
Jan 24, 2003
4.274
4.296
4.127
4.155
180,083
-0.20(-4.67%)
Jan 23, 2003
4.488
4.488
4.358
4.358
500,625
-0.05(-1.15%)
Jan 22, 2003
4.471
4.517
4.409
4.409
518,315
-0.13(-2.86%)
Jan 21, 2003
4.573
4.641
4.528
4.539
317,357
-0.22(-4.63%)
Jan 17, 2003
4.833
4.833
4.760
4.760
618,617
-0.21(-4.21%)
Jan 16, 2003
4.963
5.054
4.941
4.969
54,308
+0.05(+1.03%)
Jan 15, 2003
5.059
5.059
4.912
4.918
77,482
-0.16(-3.23%)
Jan 14, 2003
5.105
5.105
5.020
5.082
37,679
-0.01(-0.11%)
Jan 13, 2003
5.048
5.110
5.003
5.088
360,521
+0.01(+0.11%)
Jan 10, 2003
4.986
5.082
4.952
5.082
174,069
+0.15(+3.10%)
Jan 09, 2003
4.946
4.952
4.816
4.929
383,341
+0.20(+4.18%)
Jan 08, 2003
4.878
4.918
4.731
4.731
79,074
-0.16(-3.24%)
Jan 07, 2003
4.941
4.946
4.867
4.890
59,615
-0.07(-1.48%)
Jan 06, 2003
5.003
5.003
4.884
4.963
295,068
+0.25(+5.40%)
Jan 03, 2003
4.794
4.794
4.613
4.709
570,147
+0.15(+3.35%)
Jan 02, 2003
4.585
4.686
4.505
4.556
235,984
+0.05(+1.00%)
Dec 31, 2002
4.568
4.573
4.500
4.511
7,075
-0.06(-1.24%)
Dec 30, 2002
4.460
4.573
4.455
4.568
143,996
-0.03(-0.74%)
Dec 27, 2002
4.692
4.692
4.522
4.601
49,531
-0.01(-0.12%)
Dec 26, 2002
4.681
4.686
4.601
4.607
5,837
-0.10(-2.16%)
Dec 24, 2002
4.494
4.715
4.494
4.709
10,260
+0.13(+2.84%)
Dec 23, 2002
4.862
4.912
4.528
4.579
1,205,747
-0.23(-4.71%)
Dec 20, 2002
4.720
4.912
4.720
4.805
522,738
+0.12(+2.53%)
Dec 19, 2002
4.573
4.748
4.573
4.686
171,592
+0.14(+2.98%)
Dec 18, 2002
4.522
4.551
4.370
4.551
203,965
+0.12(+2.81%)
Dec 17, 2002
4.466
4.517
4.409
4.426
267,472
+0.05(+1.03%)
Dec 16, 2002
4.268
4.432
4.240
4.381
402,977
+0.09(+2.11%)
Dec 13, 2002
4.138
4.291
4.127
4.291
56,607
+0.11(+2.57%)
Dec 12, 2002
4.234
4.234
4.104
4.183
100,125
+0.00(+0.00%)
Dec 11, 2002
4.200
4.206
4.098
4.183
144,350
+0.04(+0.95%)
Dec 10, 2002
4.025
4.155
4.025
4.144
20,697
+0.16(+3.97%)
Dec 09, 2002
4.070
4.115
3.985
3.985
65,806
-0.19(-4.60%)
Dec 06, 2002
4.014
4.178
4.014
4.178
40,686
+0.11(+2.64%)
Dec 05, 2002
4.189
4.194
4.014
4.070
289,230
-0.10(-2.31%)
Dec 04, 2002
4.104
4.206
4.104
4.166
319,480
-0.08(-1.86%)
Dec 03, 2002
4.291
4.291
4.155
4.245
595,444
+0.03(+0.67%)
Dec 02, 2002
4.347
4.353
4.211
4.217
31,841
+0.08(+2.05%)
Nov 29, 2002
4.240
4.240
4.132
4.132
10,613
-0.12(-2.92%)
Nov 27, 2002
4.155
4.257
4.076
4.257
42,986
+0.15(+3.72%)
Nov 26, 2002
4.268
4.268
4.098
4.104
18,397
-0.20(-4.60%)
Nov 25, 2002
4.324
4.347
4.251
4.302
1,784,032
-0.03(-0.78%)
Nov 22, 2002
4.138
4.336
4.138
4.336
15,036
+0.01(+0.26%)
Nov 21, 2002
4.268
4.324
4.240
4.324
81,196
+0.06(+1.46%)
Nov 20, 2002
4.178
4.262
4.076
4.262
218,471
+0.06(+1.34%)
Nov 19, 2002
4.132
4.223
4.132
4.206
85,973
-0.02(-0.53%)
Nov 18, 2002
4.127
4.251
4.104
4.228
66,868
+0.27(+6.70%)
Nov 15, 2002
4.036
4.036
3.855
3.963
11,144
-0.03(-0.85%)
Nov 14, 2002
4.031
4.031
3.901
3.997
52,185
+0.02(+0.43%)
Nov 13, 2002
4.014
4.014
3.912
3.980
22,112
+0.01(+0.29%)
Nov 12, 2002
4.081
4.127
3.963
3.968
16,628
-0.16(-3.84%)
Nov 11, 2002
4.183
4.183
4.087
4.127
14,328
-0.03(-0.68%)
Nov 08, 2002
4.161
4.206
4.115
4.155
88,626
+0.09(+2.23%)
Nov 07, 2002
3.963
4.076
3.934
4.064
64,568
+0.18(+4.66%)
Nov 06, 2002
3.968
4.064
3.850
3.884
1,407,767
-0.22(-5.37%)
Nov 05, 2002
4.132
4.228
4.081
4.104
174,069
-0.03(-0.82%)
Nov 04, 2002
4.296
4.460
4.132
4.138
2,167,550
-0.05(-1.08%)
Nov 01, 2002
4.206
4.302
4.178
4.183
74,120
-0.02(-0.40%)
Oct 31, 2002
4.132
4.223
4.132
4.200
2,386,552
+0.17(+4.21%)
Oct 30, 2002
3.889
4.047
3.889
4.031
589,783
+0.27(+7.22%)
Oct 29, 2002
3.799
3.799
3.652
3.759
698,576
-0.01(-0.30%)
Oct 28, 2002
4.070
4.178
3.771
3.771
1,435,186
-0.24(-5.92%)
Oct 25, 2002
3.884
4.008
3.776
4.008
1,549,286
+0.22(+5.82%)
Oct 24, 2002
3.674
3.844
3.674
3.787
668,503
+0.16(+4.52%)
Oct 23, 2002
3.505
3.646
3.499
3.624
38,068,792
+0.15(+4.23%)
Oct 22, 2002
3.256
3.499
3.250
3.477
77,128
+0.08(+2.50%)
Oct 21, 2002
3.437
3.437
3.279
3.392
44,048
+0.01(+0.17%)
Oct 18, 2002
3.313
3.420
3.313
3.386
298,075
+0.03(+1.01%)
Oct 17, 2002
3.081
3.358
3.081
3.352
585,183
+0.33(+10.84%)
Oct 16, 2002
3.222
3.222
3.024
3.024
427,743
-0.18(-5.48%)
Oct 15, 2002
3.307
3.330
3.120
3.200
154,787
+0.01(+0.18%)
Oct 14, 2002
3.279
3.324
3.194
3.194
76,951
-0.22(-6.46%)
Oct 11, 2002
3.358
3.527
3.284
3.414
78,366
+0.19(+5.96%)
Oct 10, 2002
3.330
3.392
3.222
3.222
27,295,608
-0.07(-2.06%)
Oct 09, 2002
3.307
3.363
3.279
3.290
229,261
-0.24(-6.73%)
Oct 08, 2002
3.403
3.527
3.369
3.527
224,839
+0.07(+2.13%)
Oct 07, 2002
3.505
3.612
3.454
3.454
4,461,938
-0.22(-6.00%)
Oct 04, 2002
3.725
3.725
3.595
3.674
670,272
+0.04(+1.09%)
Oct 03, 2002
3.522
3.652
3.454
3.635
565,017
+0.06(+1.74%)
Oct 02, 2002
3.624
3.725
3.510
3.573
505,402
-0.04(-1.10%)
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
.