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
)
37.65
-0.17 (-0.46%)
Streaming Delayed Price
Updated: 2:37 PM EDT, May 20, 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 (%)
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%)
Dec 01, 2005
15.00
15.84
15.00
15.49
113,065
+0.49(+3.29%)
Nov 30, 2005
15.10
15.54
14.97
14.99
82,216
-0.07(-0.43%)
Nov 29, 2005
16.02
16.03
15.04
15.06
145,015
-0.96(-5.98%)
Nov 28, 2005
16.45
16.45
15.95
16.02
94,749
-0.32(-1.96%)
Nov 25, 2005
16.21
16.45
16.18
16.34
30,986
+0.14(+0.85%)
Nov 23, 2005
15.34
16.54
14.99
16.20
135,926
+0.89(+5.78%)
Nov 22, 2005
15.53
15.53
15.23
15.31
207,952
-0.24(-1.54%)
Nov 21, 2005
15.86
15.95
15.45
15.55
101,772
-0.19(-1.20%)
Nov 18, 2005
15.80
15.84
15.65
15.74
63,211
+0.01(+0.09%)
Nov 17, 2005
15.79
15.79
15.61
15.73
125,459
-0.17(-1.10%)
Nov 16, 2005
15.93
16.52
15.86
15.90
148,734
-0.03(-0.18%)
Nov 15, 2005
16.52
16.99
15.85
15.93
228,334
-0.61(-3.69%)
Nov 14, 2005
16.08
16.99
16.08
16.54
179,582
+0.57(+3.55%)
Nov 11, 2005
15.29
16.11
15.29
15.97
122,981
+0.65(+4.27%)
Nov 10, 2005
15.21
15.65
15.10
15.32
81,941
+0.07(+0.43%)
Nov 09, 2005
14.53
15.90
14.53
15.26
137,992
+0.73(+5.00%)
Nov 08, 2005
14.54
14.74
14.46
14.53
181,786
-0.14(-0.94%)
Nov 07, 2005
14.63
15.31
14.60
14.67
195,970
-0.11(-0.74%)
Nov 04, 2005
16.40
16.40
14.44
14.78
635,562
-1.56(-9.56%)
Nov 03, 2005
15.68
16.70
15.68
16.34
242,243
+0.58(+3.69%)
Nov 02, 2005
13.87
15.76
13.87
15.76
486,553
+1.96(+14.21%)
Nov 01, 2005
15.54
15.54
13.43
13.80
917,881
+1.32(+10.59%)
Oct 31, 2005
12.13
12.47
12.11
12.47
385,882
+0.42(+3.49%)
Oct 28, 2005
11.73
12.11
10.94
12.05
627,024
+0.15(+1.22%)
Oct 27, 2005
12.20
12.49
11.80
11.91
164,984
-0.20(-1.62%)
Oct 26, 2005
12.44
12.47
11.73
12.10
505,144
-0.48(-3.81%)
Oct 25, 2005
12.51
13.43
12.51
12.58
250,644
+0.03(+0.23%)
Oct 24, 2005
12.31
12.58
12.26
12.55
258,218
+0.36(+2.98%)
Oct 21, 2005
12.47
12.47
12.13
12.19
116,508
-0.28(-2.27%)
Oct 20, 2005
12.42
12.89
12.34
12.47
299,396
+0.05(+0.41%)
Oct 19, 2005
13.80
13.80
11.55
12.42
1,941,254
-5.55(-30.87%)
Oct 17, 2005
18.33
18.48
17.79
17.97
77,396
-0.47(-2.56%)
Oct 14, 2005
18.04
18.80
17.94
18.44
34,291
+0.33(+1.80%)
Oct 13, 2005
18.21
18.21
17.88
18.12
40,350
-0.10(-0.56%)
Oct 12, 2005
18.39
18.39
17.05
18.22
290,995
-0.37(-1.99%)
Oct 11, 2005
19.96
19.96
18.16
18.59
281,768
-1.41(-7.04%)
Oct 10, 2005
21.92
20.50
19.95
20.00
86,899
-0.51(-2.48%)
Oct 07, 2005
20.64
20.67
20.31
20.51
61,421
-0.13(-0.63%)
Oct 06, 2005
20.85
20.88
20.64
20.64
55,775
-0.32(-1.52%)
Oct 05, 2005
21.75
21.75
20.80
20.96
89,653
-0.84(-3.86%)
Oct 04, 2005
22.51
22.52
21.70
21.80
28,094
-0.70(-3.13%)
Oct 03, 2005
22.47
22.71
22.26
22.50
45,033
+0.04(+0.19%)
Sep 30, 2005
23.08
23.08
22.40
22.46
27,681
-0.73(-3.16%)
Sep 29, 2005
23.45
23.45
23.07
23.19
57,427
-0.16(-0.68%)
Sep 28, 2005
23.37
23.50
23.27
23.35
112,101
+0.08(+0.34%)
Sep 27, 2005
23.13
23.53
23.13
23.27
18,454
+0.08(+0.34%)
Sep 26, 2005
22.95
23.24
22.95
23.19
23,274
+0.07(+0.31%)
Sep 23, 2005
23.12
23.16
22.69
23.12
41,039
+0.33(+1.43%)
Sep 22, 2005
22.69
22.80
22.44
22.79
47,649
+0.02(+0.10%)
Sep 21, 2005
22.33
23.20
22.30
22.77
88,965
+0.45(+2.02%)
Sep 20, 2005
21.86
22.36
21.84
22.32
70,373
+0.54(+2.47%)
Sep 19, 2005
22.07
22.51
21.78
21.78
31,950
-0.39(-1.77%)
Sep 16, 2005
22.47
22.51
22.12
22.18
51,781
-0.17(-0.75%)
Sep 15, 2005
22.33
22.45
22.22
22.34
63,900
+0.11(+0.49%)
Sep 14, 2005
22.95
22.95
22.07
22.23
127,387
-0.81(-3.50%)
Sep 13, 2005
23.24
23.29
22.95
23.04
50,817
-0.35(-1.49%)
Sep 12, 2005
23.85
24.11
23.32
23.39
57,565
-0.52(-2.16%)
Sep 09, 2005
23.93
24.11
23.83
23.90
25,202
-0.13(-0.54%)
Sep 08, 2005
24.33
24.62
23.95
24.03
35,530
-0.24(-0.99%)
Sep 07, 2005
23.60
24.83
23.60
24.27
99,982
+0.68(+2.89%)
Sep 06, 2005
23.53
23.89
23.38
23.59
63,762
+0.02(+0.09%)
Sep 02, 2005
23.88
23.88
23.49
23.57
41,177
-0.29(-1.22%)
Sep 01, 2005
23.60
23.86
23.29
23.86
28,369
+0.35(+1.48%)
Aug 31, 2005
23.13
23.53
22.97
23.51
71,199
+0.28(+1.19%)
Aug 30, 2005
23.80
23.81
23.10
23.24
78,223
-0.69(-2.88%)
Aug 29, 2005
24.36
24.36
23.89
23.93
53,847
-0.44(-1.79%)
Aug 26, 2005
24.84
24.84
24.29
24.36
74,642
-0.59(-2.36%)
Aug 25, 2005
25.13
25.49
24.94
24.95
88,689
-0.11(-0.43%)
Aug 24, 2005
24.25
25.13
24.25
25.06
135,650
+0.88(+3.63%)
Aug 23, 2005
22.70
24.46
22.70
24.18
156,583
+1.56(+6.90%)
Aug 22, 2005
22.42
22.74
22.42
22.62
45,033
+0.15(+0.65%)
Aug 19, 2005
22.36
22.63
22.36
22.47
23,962
-0.03(-0.13%)
Aug 18, 2005
22.98
22.98
22.33
22.50
52,470
-0.49(-2.12%)
Aug 17, 2005
22.82
23.05
22.73
22.99
12,807
+0.26(+1.15%)
Aug 16, 2005
23.37
23.40
22.68
22.73
26,441
-0.60(-2.58%)
Aug 15, 2005
22.50
23.42
22.44
23.33
35,944
+0.89(+3.98%)
Aug 12, 2005
22.58
22.58
22.34
22.44
53,158
-0.22(-0.96%)
Aug 11, 2005
23.74
23.74
22.47
22.66
132,621
-1.15(-4.85%)
Aug 10, 2005
23.90
24.04
23.78
23.81
22,860
-0.09(-0.36%)
Aug 09, 2005
23.95
24.09
23.75
23.90
12,669
+0.02(+0.09%)
Aug 08, 2005
23.93
23.93
23.87
23.88
4,544
-0.04(-0.18%)
Aug 05, 2005
24.51
24.51
23.89
23.92
25,477
-0.70(-2.86%)
Aug 04, 2005
24.98
25.12
24.51
24.62
32,914
-0.42(-1.68%)
Aug 03, 2005
24.75
25.04
24.67
25.04
28,369
+0.28(+1.14%)
Aug 02, 2005
24.94
24.96
24.69
24.76
28,231
-0.07(-0.29%)
Aug 01, 2005
24.75
24.91
24.75
24.83
7,849
+0.08(+0.32%)
Jul 29, 2005
25.36
25.52
24.75
24.75
22,585
-0.44(-1.76%)
Jul 28, 2005
24.76
25.38
24.76
25.20
23,549
+0.33(+1.31%)
Jul 27, 2005
24.94
25.17
24.83
24.87
15,424
-0.17(-0.67%)
Jul 26, 2005
24.98
25.20
24.98
25.04
6,334
-0.01(-0.06%)
Jul 25, 2005
24.91
25.33
24.78
25.05
16,526
+0.01(+0.03%)
Jul 22, 2005
24.88
25.18
24.88
25.04
37,321
+0.17(+0.67%)
Jul 21, 2005
25.41
25.58
24.82
24.88
70,373
-0.42(-1.66%)
Jul 20, 2005
24.92
25.30
24.92
25.30
61,972
+0.02(+0.09%)
Jul 19, 2005
25.52
25.52
25.05
25.28
59,493
-0.34(-1.33%)
Jul 18, 2005
25.45
25.71
25.45
25.62
24,238
+0.02(+0.09%)
Jul 15, 2005
25.92
25.92
25.49
25.60
21,483
-0.43(-1.65%)
Jul 14, 2005
26.51
26.51
25.89
26.02
14,597
-0.48(-1.81%)
Jul 13, 2005
26.94
26.94
26.43
26.50
30,022
-0.58(-2.14%)
Jul 12, 2005
26.85
27.30
26.65
27.08
93,785
+0.15(+0.57%)
Jul 11, 2005
27.23
27.27
26.93
26.93
29,884
-0.30(-1.09%)
Jul 08, 2005
27.14
27.23
27.00
27.23
36,770
+0.09(+0.32%)
Jul 07, 2005
26.98
27.22
26.87
27.14
13,220
+0.06(+0.21%)
Jul 06, 2005
27.48
27.59
27.08
27.08
10,604
-0.49(-1.79%)
Jul 05, 2005
27.38
27.58
27.27
27.58
19,555
+0.10(+0.37%)
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
.