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
)
31.75
+0.05 (+0.16%)
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 (%)
Apr 29, 2005
12.43
12.46
12.13
12.38
738,960
+0.14(+1.16%)
Apr 28, 2005
12.66
12.70
12.21
12.24
888,799
-0.56(-4.34%)
Apr 27, 2005
12.79
12.85
12.64
12.79
543,410
-0.02(-0.13%)
Apr 26, 2005
12.76
12.98
12.75
12.81
816,086
-0.06(-0.48%)
Apr 25, 2005
12.54
12.87
12.52
12.87
807,085
+0.33(+2.62%)
Apr 22, 2005
12.95
12.95
12.41
12.54
1,092,821
-0.18(-1.38%)
Apr 21, 2005
12.40
12.75
12.40
12.72
1,044,816
+0.28(+2.28%)
Apr 20, 2005
12.69
12.83
12.41
12.44
1,706,474
-0.22(-1.70%)
Apr 19, 2005
12.37
12.66
12.34
12.65
2,048,686
+0.43(+3.52%)
Apr 18, 2005
11.95
12.22
11.90
12.22
2,350,483
+0.23(+1.89%)
Apr 15, 2005
12.32
12.43
12.00
12.00
2,183,877
-0.36(-2.89%)
Apr 14, 2005
12.87
12.87
12.35
12.35
2,772,645
-0.66(-5.09%)
Apr 13, 2005
13.17
13.22
12.95
13.02
1,191,302
-0.13(-0.99%)
Apr 12, 2005
13.00
13.17
12.75
13.15
2,105,163
+0.10(+0.78%)
Apr 11, 2005
13.07
13.07
12.95
13.04
302,149
+0.06(+0.48%)
Apr 08, 2005
13.03
13.16
12.97
12.98
559,294
-0.12(-0.91%)
Apr 07, 2005
12.88
13.10
12.86
13.10
633,596
+0.22(+1.72%)
Apr 06, 2005
12.95
13.08
12.83
12.88
961,866
+0.07(+0.53%)
Apr 05, 2005
13.16
13.20
12.81
12.81
1,465,389
-0.13(-1.01%)
Apr 04, 2005
12.85
13.01
12.85
12.94
2,191,466
-0.20(-1.55%)
Apr 01, 2005
13.26
13.35
13.04
13.15
2,193,054
+0.24(+1.84%)
Mar 31, 2005
12.99
13.09
12.81
12.91
1,754,126
+0.14(+1.06%)
Mar 30, 2005
12.46
12.81
12.44
12.77
3,720,039
+0.42(+3.39%)
Mar 29, 2005
12.71
12.71
12.30
12.35
2,245,295
-0.16(-1.27%)
Mar 28, 2005
12.64
12.68
12.43
12.51
977,044
-0.17(-1.34%)
Mar 24, 2005
12.64
12.83
12.61
12.68
2,986,903
+0.28(+2.29%)
Mar 23, 2005
12.79
12.85
12.40
12.40
2,417,019
-0.32(-2.54%)
Mar 22, 2005
13.18
13.44
12.61
12.72
3,030,672
-0.38(-2.90%)
Mar 21, 2005
13.17
13.26
13.07
13.10
1,331,258
-0.19(-1.41%)
Mar 18, 2005
13.50
13.50
13.20
13.29
668,011
-0.19(-1.39%)
Mar 17, 2005
12.95
13.49
12.92
13.47
1,720,063
+0.39(+2.94%)
Mar 16, 2005
12.83
13.15
12.81
13.09
2,379,780
+0.15(+1.14%)
Mar 15, 2005
13.21
13.28
12.89
12.94
2,072,689
-0.27(-2.06%)
Mar 14, 2005
13.28
13.34
12.98
13.21
3,991,303
-0.30(-2.22%)
Mar 11, 2005
13.97
13.97
13.40
13.51
1,650,879
-0.10(-0.75%)
Mar 10, 2005
13.81
13.85
13.43
13.62
2,405,547
-0.20(-1.48%)
Mar 09, 2005
14.02
14.19
13.77
13.82
1,419,502
-0.39(-2.71%)
Mar 08, 2005
14.25
14.32
14.09
14.20
1,381,733
-0.22(-1.53%)
Mar 07, 2005
14.60
14.65
14.39
14.43
1,908,201
-0.05(-0.31%)
Mar 04, 2005
14.31
14.51
14.28
14.47
2,003,328
+0.37(+2.65%)
Mar 03, 2005
14.22
14.28
13.90
14.10
1,929,203
+0.08(+0.57%)
Mar 02, 2005
13.64
14.04
13.64
14.02
2,109,928
+0.19(+1.39%)
Mar 01, 2005
14.09
14.17
13.77
13.83
2,192,348
-0.37(-2.63%)
Feb 28, 2005
14.73
14.73
14.13
14.20
2,452,493
-0.18(-1.26%)
Feb 25, 2005
14.28
14.44
14.22
14.38
1,591,579
+0.10(+0.71%)
Feb 24, 2005
14.18
14.30
14.11
14.28
2,180,347
+0.45(+3.24%)
Feb 23, 2005
13.84
13.93
13.72
13.83
1,184,066
+0.32(+2.35%)
Feb 22, 2005
13.50
13.85
13.49
13.51
2,287,829
-0.02(-0.13%)
Feb 18, 2005
13.59
13.66
13.48
13.53
1,276,193
-0.06(-0.46%)
Feb 17, 2005
13.53
13.68
13.50
13.59
1,412,090
+0.23(+1.70%)
Feb 16, 2005
13.25
13.37
13.20
13.37
1,024,519
+0.01(+0.04%)
Feb 15, 2005
13.35
13.41
13.32
13.36
1,141,002
+0.01(+0.08%)
Feb 14, 2005
13.34
13.43
13.26
13.35
1,553,457
+0.17(+1.29%)
Feb 11, 2005
13.03
13.25
12.95
13.18
1,054,522
+0.16(+1.26%)
Feb 10, 2005
12.98
13.03
12.89
13.02
1,473,331
-0.07(-0.56%)
Feb 09, 2005
12.92
13.20
12.92
13.09
1,208,774
+0.05(+0.39%)
Feb 08, 2005
12.95
13.09
12.93
13.04
1,243,895
+0.02(+0.13%)
Feb 07, 2005
12.86
13.03
12.81
13.02
1,133,237
+0.27(+2.13%)
Feb 04, 2005
12.66
12.88
12.64
12.75
2,613,981
+0.21(+1.67%)
Feb 03, 2005
12.40
12.54
12.35
12.54
1,683,706
+0.14(+1.10%)
Feb 02, 2005
12.19
12.44
12.19
12.40
1,020,460
+0.18(+1.48%)
Feb 01, 2005
12.13
12.31
12.13
12.22
759,080
+0.02(+0.14%)
Jan 31, 2005
12.06
12.25
12.05
12.20
702,603
+0.30(+2.52%)
Jan 28, 2005
11.88
11.91
11.76
11.90
1,166,064
+0.07(+0.57%)
Jan 27, 2005
11.93
11.95
11.79
11.84
1,463,448
-0.23(-1.92%)
Jan 26, 2005
11.96
12.10
11.94
12.07
978,809
+0.21(+1.77%)
Jan 25, 2005
11.96
12.04
11.86
11.86
1,362,849
-0.01(-0.05%)
Jan 24, 2005
11.84
11.93
11.78
11.86
676,306
+0.20(+1.70%)
Jan 21, 2005
11.57
11.75
11.49
11.67
2,209,644
+0.45(+3.99%)
Jan 20, 2005
11.49
11.49
11.22
11.22
2,873,950
-0.36(-3.08%)
Jan 19, 2005
11.77
11.80
11.58
11.58
2,070,394
-0.14(-1.16%)
Jan 18, 2005
11.64
11.76
11.58
11.71
2,522,383
-0.25(-2.13%)
Jan 14, 2005
11.75
12.00
11.73
11.97
1,492,569
+0.16(+1.34%)
Jan 13, 2005
11.70
11.86
11.69
11.81
1,026,990
+0.14(+1.17%)
Jan 12, 2005
11.59
11.73
11.36
11.67
2,592,273
+0.13(+1.13%)
Jan 11, 2005
11.56
11.64
11.45
11.54
2,317,479
-0.10(-0.83%)
Jan 10, 2005
11.76
11.79
11.53
11.64
1,293,489
-0.06(-0.53%)
Jan 07, 2005
11.73
11.80
11.53
11.70
1,957,265
+0.16(+1.37%)
Jan 06, 2005
11.62
11.68
11.41
11.54
4,060,663
-0.10(-0.88%)
Jan 05, 2005
11.81
11.90
11.63
11.64
2,091,043
-0.10(-0.87%)
Jan 04, 2005
12.30
12.30
11.67
11.75
7,554,796
-0.53(-4.29%)
Jan 03, 2005
12.65
12.67
12.27
12.27
2,482,320
-0.33(-2.65%)
Dec 31, 2004
12.58
12.66
12.57
12.61
1,052,052
+0.04(+0.32%)
Dec 30, 2004
12.59
12.59
12.49
12.57
745,666
+0.05(+0.36%)
Dec 29, 2004
12.47
12.58
12.43
12.52
743,196
+0.06(+0.50%)
Dec 28, 2004
12.35
12.47
12.30
12.46
906,625
+0.15(+1.24%)
Dec 27, 2004
12.28
12.35
12.27
12.31
728,017
+0.05(+0.37%)
Dec 23, 2004
12.10
12.27
12.09
12.26
592,297
-0.18(-1.41%)
Dec 22, 2004
12.40
12.49
12.32
12.44
1,382,969
-0.02(-0.18%)
Dec 21, 2004
12.24
12.47
12.24
12.46
704,721
+0.16(+1.34%)
Dec 20, 2004
12.17
12.30
12.17
12.30
837,264
+0.18(+1.45%)
Dec 17, 2004
12.20
12.20
12.07
12.12
441,752
-0.01(-0.05%)
Dec 16, 2004
12.10
12.19
12.05
12.13
615,770
+0.03(+0.23%)
Dec 15, 2004
12.03
12.13
11.96
12.10
1,086,467
+0.14(+1.19%)
Dec 14, 2004
11.93
11.97
11.85
11.96
378,039
+0.10(+0.86%)
Dec 13, 2004
11.73
11.85
11.71
11.85
570,060
+0.25(+2.15%)
Dec 10, 2004
11.41
11.64
11.41
11.60
1,151,415
+0.22(+1.94%)
Dec 09, 2004
11.43
11.50
11.22
11.38
1,780,599
-0.31(-2.67%)
Dec 08, 2004
11.49
11.69
11.43
11.69
1,013,753
+0.09(+0.78%)
Dec 07, 2004
11.85
11.91
11.60
11.60
1,279,370
-0.46(-3.85%)
Dec 06, 2004
12.01
12.07
11.96
12.07
507,935
+0.02(+0.19%)
Dec 03, 2004
12.01
12.07
11.98
12.05
3,018,494
+0.22(+1.87%)
Dec 02, 2004
11.93
11.94
11.76
11.83
730,841
-0.13(-1.09%)
Dec 01, 2004
11.90
12.01
11.87
11.96
956,041
+0.14(+1.20%)
Nov 30, 2004
11.67
11.81
11.67
11.81
1,273,193
+0.31(+2.71%)
Nov 29, 2004
11.58
11.62
11.46
11.50
1,411,560
-0.15(-1.31%)
Nov 26, 2004
11.48
11.67
11.48
11.66
454,283
+0.38(+3.37%)
Nov 24, 2004
11.30
11.38
11.25
11.28
439,105
+0.03(+0.25%)
Nov 23, 2004
11.33
11.33
11.22
11.25
409,984
-0.16(-1.44%)
Nov 22, 2004
11.17
11.41
11.05
11.41
393,394
+0.28(+2.49%)
Nov 19, 2004
11.18
11.20
11.01
11.13
1,388,087
-0.08(-0.71%)
Nov 18, 2004
11.29
11.29
11.05
11.21
339,741
-0.13(-1.15%)
Nov 17, 2004
11.33
11.37
11.29
11.34
375,569
+0.28(+2.51%)
Nov 16, 2004
11.19
11.19
11.03
11.07
962,042
-0.27(-2.35%)
Nov 15, 2004
11.33
11.39
11.25
11.33
745,490
+0.03(+0.30%)
Nov 12, 2004
11.05
11.30
11.05
11.30
965,395
+0.26(+2.36%)
Nov 11, 2004
10.95
11.04
10.93
11.04
1,078,349
+0.05(+0.41%)
Nov 10, 2004
11.00
11.03
10.93
10.99
268,263
+0.11(+0.99%)
Nov 09, 2004
10.74
10.88
10.74
10.88
1,677,529
+0.07(+0.68%)
Nov 08, 2004
10.86
10.90
10.71
10.81
462,225
-0.18(-1.65%)
Nov 05, 2004
11.03
11.08
10.92
10.99
860,208
-0.02(-0.15%)
Nov 04, 2004
10.94
11.04
10.92
11.01
1,866,902
+0.13(+1.19%)
Nov 03, 2004
10.96
10.98
10.86
10.88
1,553,810
+0.14(+1.32%)
Nov 02, 2004
10.76
10.88
10.73
10.74
1,060,170
+0.01(+0.11%)
Nov 01, 2004
10.58
10.73
10.57
10.73
1,744,948
+0.08(+0.75%)
Oct 29, 2004
10.57
10.67
10.54
10.65
889,858
+0.12(+1.18%)
Oct 28, 2004
10.55
10.61
10.48
10.52
274,793
-0.12(-1.12%)
Oct 27, 2004
10.61
10.69
10.54
10.64
508,994
+0.09(+0.86%)
Oct 26, 2004
10.43
10.55
10.39
10.55
423,397
+0.14(+1.31%)
Oct 25, 2004
10.34
10.44
10.31
10.41
555,588
-0.07(-0.65%)
Oct 22, 2004
10.76
10.77
10.43
10.48
657,422
-0.11(-1.02%)
Oct 21, 2004
10.44
10.63
10.44
10.59
570,766
+0.20(+1.96%)
Oct 20, 2004
10.26
10.39
10.17
10.39
904,154
+0.00(+0.00%)
Oct 19, 2004
10.66
10.75
10.33
10.39
556,823
-0.31(-2.86%)
Oct 18, 2004
10.66
10.70
10.54
10.69
577,119
+0.03(+0.32%)
Oct 15, 2004
10.44
10.66
10.44
10.66
626,183
+0.29(+2.79%)
Oct 14, 2004
10.33
10.45
10.31
10.37
942,275
-0.16(-1.56%)
Oct 13, 2004
10.86
10.86
10.40
10.53
1,362,673
-0.36(-3.28%)
Oct 12, 2004
10.96
10.96
10.79
10.89
881,563
-0.14(-1.28%)
Oct 11, 2004
11.04
11.05
10.96
11.03
193,608
+0.04(+0.36%)
Oct 08, 2004
11.11
11.11
10.95
10.99
771,081
+0.06(+0.52%)
Oct 07, 2004
10.92
11.00
10.85
10.94
490,639
-0.07(-0.62%)
Oct 06, 2004
11.04
11.05
10.94
11.00
496,817
-0.08(-0.77%)
Oct 05, 2004
11.02
11.15
10.96
11.09
1,862,137
+0.05(+0.46%)
Oct 04, 2004
10.94
11.05
10.94
11.04
1,989,386
+0.20(+1.88%)
Oct 01, 2004
10.60
10.86
10.60
10.83
2,477,202
+0.33(+3.13%)
Sep 30, 2004
10.49
10.53
10.44
10.50
494,699
-0.02(-0.16%)
Sep 29, 2004
10.37
10.52
10.34
10.52
550,999
+0.18(+1.75%)
Sep 28, 2004
10.12
10.41
10.10
10.34
422,162
+0.18(+1.73%)
Sep 27, 2004
10.18
10.22
10.12
10.16
974,396
-0.05(-0.44%)
Sep 24, 2004
10.14
10.26
10.12
10.21
310,268
+0.11(+1.12%)
Sep 23, 2004
10.18
10.20
10.06
10.10
493,110
+0.01(+0.06%)
Sep 22, 2004
10.24
10.24
10.00
10.09
1,807,602
-0.14(-1.33%)
Sep 21, 2004
10.20
10.27
10.10
10.23
350,331
+0.03(+0.34%)
Sep 20, 2004
10.33
10.33
10.16
10.19
674,012
+0.05(+0.49%)
Sep 17, 2004
10.09
10.19
10.05
10.14
357,214
+0.14(+1.42%)
Sep 16, 2004
9.910
10.02
9.825
10.00
514,818
+0.22(+2.20%)
Sep 15, 2004
9.802
9.876
9.751
9.785
849,089
+0.04(+0.41%)
Sep 14, 2004
9.564
9.746
9.542
9.746
311,679
+0.20(+2.08%)
Sep 13, 2004
9.615
9.712
9.547
9.547
481,286
-0.03(-0.35%)
Sep 10, 2004
9.678
9.678
9.581
9.581
1,348,906
-0.15(-1.51%)
Sep 09, 2004
9.768
9.774
9.593
9.729
674,894
-0.02(-0.17%)
Sep 08, 2004
9.853
9.875
9.746
9.746
1,221,834
-0.09(-0.92%)
Sep 07, 2004
9.717
9.848
9.689
9.836
203,668
+0.24(+2.48%)
Sep 03, 2004
9.644
9.700
9.587
9.598
570,413
-0.03(-0.35%)
Sep 02, 2004
9.496
9.655
9.491
9.632
505,288
+0.06(+0.65%)
Sep 01, 2004
9.615
9.678
9.474
9.570
763,845
-0.07(-0.76%)
Aug 31, 2004
9.610
9.661
9.542
9.644
2,827,533
+0.07(+0.77%)
Aug 30, 2004
9.451
9.570
9.349
9.570
188,490
+0.14(+1.44%)
Aug 27, 2004
9.491
9.508
9.434
9.434
511,818
+0.02(+0.18%)
Aug 26, 2004
9.508
9.564
9.406
9.417
242,672
-0.20(-2.06%)
Aug 25, 2004
9.570
9.666
9.491
9.615
533,173
+0.08(+0.89%)
Aug 24, 2004
9.689
9.887
9.491
9.530
530,350
-0.02(-0.24%)
Aug 23, 2004
9.689
9.689
9.530
9.553
707,898
-0.16(-1.63%)
Aug 20, 2004
9.683
9.757
9.604
9.712
577,119
+0.15(+1.60%)
Aug 19, 2004
9.632
9.683
9.479
9.559
408,219
+0.07(+0.72%)
Aug 18, 2004
9.173
9.513
9.156
9.491
1,152,474
+0.27(+2.95%)
Aug 17, 2004
9.156
9.236
9.134
9.219
719,369
+0.14(+1.50%)
Aug 16, 2004
8.867
9.088
8.862
9.083
556,293
+0.22(+2.43%)
Aug 13, 2004
8.958
8.969
8.867
8.867
108,187
-0.07(-0.82%)
Aug 12, 2004
8.952
8.964
8.884
8.941
478,462
+0.10(+1.09%)
Aug 11, 2004
8.879
8.907
8.799
8.845
748,667
-0.07(-0.83%)
Aug 10, 2004
8.765
8.918
8.765
8.918
303,384
+0.23(+2.61%)
Aug 09, 2004
8.754
8.754
8.669
8.692
266,498
-0.07(-0.84%)
Aug 06, 2004
8.533
8.771
8.533
8.765
568,648
+0.24(+2.79%)
Aug 05, 2004
8.788
8.918
8.527
8.527
352,272
-0.35(-3.90%)
Aug 04, 2004
8.862
8.958
8.811
8.873
2,228,176
-0.04(-0.45%)
Aug 03, 2004
8.884
8.947
8.884
8.913
337,447
+0.02(+0.19%)
Aug 02, 2004
8.805
8.952
8.782
8.896
1,787,835
-0.03(-0.32%)
Jul 30, 2004
8.884
9.054
8.884
8.924
131,484
+0.03(+0.38%)
Jul 29, 2004
8.890
8.924
8.805
8.890
286,265
+0.05(+0.58%)
Jul 28, 2004
8.618
8.839
8.618
8.839
289,618
+0.22(+2.56%)
Jul 27, 2004
8.533
8.646
8.448
8.618
607,652
+0.19(+2.29%)
Jul 26, 2004
8.624
8.669
8.346
8.425
367,097
-0.11(-1.26%)
Jul 23, 2004
8.584
8.726
8.510
8.533
210,198
-0.08(-0.92%)
Jul 22, 2004
8.680
8.731
8.550
8.612
580,296
-0.17(-1.94%)
Jul 21, 2004
9.020
9.020
8.743
8.782
650,539
-0.24(-2.64%)
Jul 20, 2004
8.952
9.043
8.924
9.020
678,777
+0.05(+0.51%)
Jul 19, 2004
9.134
9.145
8.952
8.975
792,789
-0.14(-1.55%)
Jul 16, 2004
9.083
9.179
9.037
9.117
725,723
+0.24(+2.75%)
Jul 15, 2004
8.777
8.958
8.771
8.873
466,284
+0.21(+2.42%)
Jul 14, 2004
8.601
8.788
8.584
8.663
649,480
+0.06(+0.72%)
Jul 13, 2004
8.590
8.624
8.516
8.601
221,317
+0.01(+0.07%)
Jul 12, 2004
8.437
8.601
8.425
8.595
214,610
+0.20(+2.36%)
Jul 09, 2004
8.363
8.425
8.340
8.397
214,434
+0.08(+1.02%)
Jul 08, 2004
8.420
8.454
8.295
8.312
1,271,604
-0.14(-1.61%)
Jul 07, 2004
8.397
8.499
8.357
8.448
232,436
+0.07(+0.81%)
Jul 06, 2004
8.488
8.516
8.363
8.380
694,308
-0.19(-2.25%)
Jul 02, 2004
8.499
8.601
8.499
8.573
304,267
+0.13(+1.54%)
Jul 01, 2004
8.408
8.442
8.323
8.442
493,640
+0.11(+1.29%)
Jun 30, 2004
8.153
8.352
8.153
8.335
544,292
+0.15(+1.87%)
Jun 29, 2004
8.051
8.182
8.051
8.182
188,490
+0.19(+2.34%)
Jun 28, 2004
8.176
8.193
7.995
7.995
375,039
-0.22(-2.62%)
Jun 25, 2004
8.187
8.272
8.165
8.210
683,542
+0.01(+0.07%)
Jun 24, 2004
8.255
8.267
8.187
8.204
725,547
+0.10(+1.26%)
Jun 23, 2004
7.938
8.170
7.910
8.102
1,159,004
+0.25(+3.17%)
Jun 22, 2004
7.927
7.927
7.819
7.853
477,403
-0.02(-0.29%)
Jun 21, 2004
7.938
8.034
7.876
7.876
258,733
-0.08(-1.00%)
Jun 18, 2004
7.864
7.966
7.864
7.955
272,499
+0.01(+0.07%)
Jun 17, 2004
7.949
8.063
7.876
7.949
284,853
-0.03(-0.36%)
Jun 16, 2004
7.927
7.983
7.814
7.978
523,819
+0.08(+1.08%)
Jun 15, 2004
7.825
7.949
7.825
7.893
1,134,472
+0.23(+3.03%)
Jun 14, 2004
7.712
7.717
7.627
7.661
772,316
-0.31(-3.84%)
Jun 10, 2004
7.910
8.012
7.893
7.966
95,127
+0.05(+0.57%)
Jun 09, 2004
8.125
8.125
7.870
7.921
501,935
-0.24(-2.98%)
Jun 08, 2004
8.125
8.187
8.080
8.165
435,928
-0.05(-0.55%)
Jun 07, 2004
8.057
8.216
8.051
8.210
481,815
+0.31(+3.87%)
Jun 04, 2004
7.893
7.978
7.848
7.904
347,860
+0.18(+2.27%)
Jun 03, 2004
7.831
7.836
7.706
7.729
433,457
-0.21(-2.64%)
Jun 02, 2004
7.989
8.012
7.933
7.938
427,280
+0.05(+0.57%)
Jun 01, 2004
7.825
7.893
7.678
7.893
411,043
-0.12(-1.49%)
May 28, 2004
8.057
8.057
7.899
8.012
4,733,440
+0.10(+1.29%)
May 27, 2004
7.734
7.949
7.706
7.910
505,994
+0.27(+3.56%)
May 26, 2004
7.581
7.638
7.530
7.638
698,897
-0.01(-0.07%)
May 25, 2004
7.496
7.644
7.451
7.644
556,823
+0.20(+2.66%)
May 24, 2004
7.377
7.445
7.287
7.445
457,459
+0.23(+3.22%)
May 21, 2004
7.162
7.287
7.117
7.213
315,562
-0.01(-0.16%)
May 20, 2004
7.462
7.462
7.190
7.224
771,963
-0.26(-3.48%)
May 19, 2004
7.627
7.723
7.468
7.485
919,155
+0.04(+0.53%)
May 18, 2004
7.411
7.474
7.287
7.445
1,532,632
+0.25(+3.46%)
May 17, 2004
7.162
7.298
7.162
7.196
703,485
-0.34(-4.51%)
May 14, 2004
7.700
7.717
7.468
7.536
804,967
+0.08(+1.06%)
May 13, 2004
7.213
7.553
7.213
7.457
1,881,904
+0.04(+0.53%)
May 12, 2004
7.553
7.553
7.185
7.417
1,566,165
-0.19(-2.53%)
May 11, 2004
7.253
7.615
7.224
7.610
1,875,550
+0.53(+7.53%)
May 10, 2004
7.168
7.298
6.873
7.077
2,275,828
-0.51(-6.72%)
May 07, 2004
7.649
7.768
7.479
7.587
2,093,161
-0.33(-4.22%)
May 06, 2004
8.125
8.193
7.881
7.921
1,623,171
-0.40(-4.83%)
May 05, 2004
8.363
8.397
8.187
8.323
1,414,913
+0.12(+1.52%)
May 04, 2004
8.187
8.284
8.119
8.199
1,355,437
+0.15(+1.83%)
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
.