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
Europe Financials Ishares MSCI ETF
(NQ:
EUFN
)
23.54
+0.18 (+0.77%)
Official Closing Price
Updated: 4:15 PM EDT, May 10, 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 (%)
Jul 31, 2012
10.14
10.14
10.01
10.10
9,500
-0.13(-1.24%)
Jul 30, 2012
10.15
10.23
10.15
10.23
8,882
+0.08(+0.79%)
Jul 27, 2012
9.897
10.22
9.864
10.15
123,838
+0.41(+4.20%)
Jul 26, 2012
9.730
9.830
9.709
9.736
61,796
+0.44(+4.79%)
Jul 25, 2012
9.300
9.394
9.280
9.291
12,807
+0.11(+1.25%)
Jul 24, 2012
9.387
9.387
9.072
9.177
86,102
-0.21(-2.25%)
Jul 23, 2012
9.361
9.468
9.247
9.387
45,840
-0.36(-3.65%)
Jul 20, 2012
9.837
9.837
9.696
9.743
29,156
-0.38(-3.77%)
Jul 19, 2012
9.978
10.12
9.978
10.12
3,478
+0.11(+1.05%)
Jul 18, 2012
9.897
10.03
9.897
10.02
5,430
+0.04(+0.35%)
Jul 17, 2012
10.03
10.03
9.803
9.985
3,092
-0.01(-0.07%)
Jul 16, 2012
9.904
9.991
9.904
9.991
4,496
+0.03(+0.34%)
Jul 13, 2012
9.797
9.998
9.797
9.958
7,824
+0.08(+0.82%)
Jul 12, 2012
9.837
9.877
9.777
9.877
15,403
-0.10(-1.01%)
Jul 11, 2012
10.01
10.04
9.925
9.978
8,888
+0.08(+0.81%)
Jul 10, 2012
10.09
10.09
9.897
9.897
18,643
-0.01(-0.14%)
Jul 09, 2012
9.924
9.931
9.850
9.911
5,470
+0.01(+0.14%)
Jul 06, 2012
10.03
10.03
9.864
9.897
90,467
-0.29(-2.83%)
Jul 05, 2012
10.30
10.30
10.06
10.19
27,636
-0.30(-2.86%)
Jul 03, 2012
10.49
10.52
10.43
10.49
10,678
+0.09(+0.88%)
Jul 02, 2012
10.37
10.43
10.29
10.39
24,674
+0.06(+0.59%)
Jun 29, 2012
10.29
10.57
10.21
10.33
37,470
+0.52(+5.26%)
Jun 28, 2012
9.803
9.824
9.595
9.817
26,615
-0.15(-1.48%)
Jun 27, 2012
9.790
9.964
9.790
9.964
21,442
+0.21(+2.20%)
Jun 26, 2012
9.797
9.825
9.709
9.750
7,323
-0.04(-0.41%)
Jun 25, 2012
9.904
9.904
9.716
9.790
14,847
-0.26(-2.54%)
Jun 22, 2012
10.21
10.21
10.03
10.04
17,347
+0.05(+0.47%)
Jun 21, 2012
10.30
10.35
9.979
9.998
16,446
-0.48(-4.55%)
Jun 20, 2012
10.47
10.62
10.44
10.47
80,640
+0.16(+1.56%)
Jun 19, 2012
10.18
10.47
10.18
10.31
71,278
+0.24(+2.40%)
Jun 18, 2012
10.12
10.17
10.04
10.07
22,682
-0.23(-2.21%)
Jun 15, 2012
10.21
10.32
10.18
10.30
40,291
+0.29(+2.88%)
Jun 14, 2012
9.971
10.09
9.958
10.01
31,259
+0.10(+1.02%)
Jun 13, 2012
9.931
10.02
9.893
9.911
60,623
-0.03(-0.27%)
Jun 12, 2012
9.817
9.944
9.756
9.938
35,820
+0.17(+1.72%)
Jun 11, 2012
10.20
10.20
9.770
9.770
75,605
-0.20(-2.02%)
Jun 08, 2012
9.904
9.991
9.716
9.971
142,359
-0.07(-0.73%)
Jun 07, 2012
10.15
10.23
9.999
10.04
34,364
+0.09(+0.94%)
Jun 06, 2012
9.689
9.958
9.689
9.951
79,811
+0.49(+5.18%)
Jun 05, 2012
9.441
9.515
9.441
9.461
210,530
+0.00(+0.00%)
Jun 04, 2012
9.381
9.461
9.334
9.461
124,504
+0.19(+2.03%)
Jun 01, 2012
9.273
9.307
9.213
9.273
69,984
-0.16(-1.71%)
May 31, 2012
9.387
9.457
9.273
9.434
105,040
+0.01(+0.11%)
May 30, 2012
9.555
9.555
9.394
9.424
28,835
-0.24(-2.53%)
May 29, 2012
9.662
9.736
9.569
9.669
53,162
-0.01(-0.07%)
May 25, 2012
9.696
9.750
9.662
9.676
10,993
-0.05(-0.55%)
May 24, 2012
9.730
9.844
9.689
9.730
11,409
-0.09(-0.89%)
May 23, 2012
9.891
9.891
9.616
9.817
114,504
-0.09(-0.95%)
May 22, 2012
10.03
10.14
9.899
9.911
155,009
-0.01(-0.07%)
May 21, 2012
9.689
9.918
9.683
9.918
295,692
+0.32(+3.29%)
May 18, 2012
9.669
9.709
9.602
9.602
27,020
-0.09(-0.90%)
May 17, 2012
9.864
9.864
9.656
9.689
18,582
-0.20(-2.04%)
May 16, 2012
9.964
9.991
9.885
9.891
18,721
-0.05(-0.47%)
May 15, 2012
10.15
10.15
9.931
9.938
66,169
-0.26(-2.57%)
May 14, 2012
10.17
10.29
10.17
10.20
56,387
-0.28(-2.69%)
May 11, 2012
10.37
10.62
10.37
10.48
25,160
-0.16(-1.51%)
May 10, 2012
10.72
10.74
10.64
10.64
12,973
+0.18(+1.73%)
May 09, 2012
10.43
10.47
9.743
10.46
56,571
-0.22(-2.07%)
May 08, 2012
10.83
10.83
10.57
10.68
49,907
-0.25(-2.25%)
May 07, 2012
10.76
10.94
10.76
10.93
9,049
+0.11(+1.03%)
May 04, 2012
10.83
10.86
10.74
10.82
18,561
-0.04(-0.37%)
May 03, 2012
11.06
11.06
10.82
10.86
7,211
-0.16(-1.48%)
May 02, 2012
11.09
11.09
10.94
11.02
21,493
-0.25(-2.18%)
May 01, 2012
11.23
11.33
11.17
11.27
19,010
+0.16(+1.45%)
Apr 30, 2012
11.15
11.17
11.09
11.11
25,521
-0.19(-1.72%)
Apr 27, 2012
11.33
11.33
11.17
11.30
38,312
+0.19(+1.69%)
Apr 26, 2012
11.06
11.11
11.06
11.11
5,067
-0.03(-0.30%)
Apr 25, 2012
11.27
11.27
11.10
11.15
27,123
+0.23(+2.15%)
Apr 24, 2012
10.74
10.97
10.74
10.91
44,707
+0.16(+1.50%)
Apr 23, 2012
10.74
10.78
10.64
10.75
41,419
-0.29(-2.61%)
Apr 20, 2012
11.04
11.11
11.03
11.04
12,716
+0.13(+1.17%)
Apr 19, 2012
11.02
11.04
10.80
10.91
110,475
-0.17(-1.57%)
Apr 18, 2012
11.06
11.12
11.03
11.08
17,221
-0.14(-1.26%)
Apr 17, 2012
11.07
11.26
11.07
11.23
54,430
+0.35(+3.21%)
Apr 16, 2012
10.95
10.95
10.77
10.88
100,614
+0.00(+0.00%)
Apr 13, 2012
11.17
11.17
10.86
10.88
18,785
-0.45(-3.97%)
Apr 12, 2012
11.11
11.33
11.11
11.33
37,004
+0.31(+2.80%)
Apr 11, 2012
11.03
11.14
11.00
11.02
71,571
+0.28(+2.62%)
Apr 10, 2012
11.02
11.04
10.74
10.74
96,446
-0.38(-3.38%)
Apr 09, 2012
11.02
11.20
11.02
11.11
88,371
-0.10(-0.90%)
Apr 05, 2012
11.25
11.27
11.13
11.21
43,902
-0.15(-1.36%)
Apr 04, 2012
11.41
11.46
11.33
11.37
172,375
-0.27(-2.31%)
Apr 03, 2012
11.98
11.98
11.61
11.64
16,615
-0.39(-3.24%)
Apr 02, 2012
11.85
12.07
11.80
12.02
10,260
+0.09(+0.79%)
Mar 30, 2012
11.90
11.97
11.85
11.93
17,104
+0.12(+1.02%)
Mar 29, 2012
11.81
11.92
11.71
11.81
45,868
-0.25(-2.06%)
Mar 28, 2012
12.10
12.13
12.04
12.06
140,204
-0.21(-1.70%)
Mar 27, 2012
12.43
12.45
12.27
12.27
35,759
-0.11(-0.92%)
Mar 26, 2012
12.39
12.39
12.30
12.38
14,381
+0.17(+1.43%)
Mar 23, 2012
12.07
12.21
12.03
12.21
13,178
+0.09(+0.72%)
Mar 22, 2012
12.15
12.17
12.01
12.12
24,776
-0.21(-1.69%)
Mar 21, 2012
12.39
12.43
12.29
12.33
60,559
-0.23(-1.82%)
Mar 20, 2012
12.54
12.57
12.48
12.55
44,099
-0.17(-1.32%)
Mar 19, 2012
12.63
12.77
12.48
12.72
68,285
+0.07(+0.53%)
Mar 16, 2012
12.54
12.68
12.54
12.66
65,009
+0.24(+1.95%)
Mar 15, 2012
12.26
12.45
12.24
12.41
87,312
+0.12(+0.98%)
Mar 14, 2012
12.21
12.43
12.21
12.29
78,205
+0.17(+1.38%)
Mar 13, 2012
12.02
12.15
11.94
12.13
12,475
+0.34(+2.90%)
Mar 12, 2012
11.93
11.93
11.72
11.78
46,916
-0.07(-0.62%)
Mar 09, 2012
11.96
11.96
11.78
11.86
80,471
-0.13(-1.12%)
Mar 08, 2012
12.00
12.08
11.92
11.99
18,637
+0.34(+2.94%)
Mar 07, 2012
11.57
11.68
11.55
11.65
49,562
+0.20(+1.76%)
Mar 06, 2012
11.75
11.75
11.41
11.45
194,108
-0.65(-5.38%)
Mar 05, 2012
12.21
12.21
12.06
12.10
33,454
-0.15(-1.21%)
Mar 02, 2012
12.21
12.31
12.20
12.25
48,525
-0.09(-0.76%)
Mar 01, 2012
12.14
12.39
12.14
12.34
90,501
+0.26(+2.17%)
Feb 29, 2012
12.39
12.40
12.08
12.08
63,412
-0.11(-0.94%)
Feb 28, 2012
12.13
12.20
11.96
12.19
40,931
+0.13(+1.11%)
Feb 27, 2012
11.99
12.12
11.88
12.06
58,276
-0.15(-1.21%)
Feb 24, 2012
12.27
12.30
12.13
12.21
39,340
+0.17(+1.42%)
Feb 23, 2012
11.91
12.09
11.90
12.04
15,557
+0.08(+0.65%)
Feb 22, 2012
12.14
12.14
11.92
11.96
32,008
-0.21(-1.76%)
Feb 21, 2012
12.29
12.29
12.15
12.17
30,576
+0.05(+0.44%)
Feb 17, 2012
12.22
12.22
12.04
12.12
19,011
+0.16(+1.35%)
Feb 16, 2012
11.72
12.02
11.70
11.96
20,971
+0.14(+1.19%)
Feb 15, 2012
11.99
11.99
11.78
11.82
57,775
+0.01(+0.11%)
Feb 14, 2012
11.93
11.93
11.68
11.80
36,376
-0.19(-1.57%)
Feb 13, 2012
12.10
12.12
11.98
11.99
164,643
+0.15(+1.25%)
Feb 10, 2012
12.00
12.00
11.76
11.84
117,511
-0.42(-3.39%)
Feb 09, 2012
12.38
12.48
12.19
12.26
71,708
-0.05(-0.38%)
Feb 08, 2012
12.29
12.32
12.12
12.31
52,452
+0.20(+1.66%)
Feb 07, 2012
11.94
12.15
11.93
12.10
60,485
+0.15(+1.23%)
Feb 06, 2012
11.96
12.00
11.90
11.96
27,826
-0.09(-0.72%)
Feb 03, 2012
12.03
12.08
11.95
12.04
56,038
+0.23(+1.93%)
Feb 02, 2012
11.86
11.86
11.75
11.82
37,837
+0.11(+0.92%)
Feb 01, 2012
11.71
11.76
11.63
11.71
105,467
+0.38(+3.34%)
Jan 31, 2012
11.26
11.39
11.18
11.33
198,688
+0.08(+0.75%)
Jan 30, 2012
11.23
11.26
11.07
11.25
91,956
-0.38(-3.23%)
Jan 27, 2012
11.54
11.64
11.46
11.62
49,877
-0.01(-0.06%)
Jan 26, 2012
11.78
11.78
11.57
11.63
108,079
+0.11(+0.99%)
Jan 25, 2012
11.21
11.51
11.10
11.51
51,761
+0.21(+1.90%)
Jan 24, 2012
11.30
11.37
11.17
11.30
37,577
-0.09(-0.77%)
Jan 23, 2012
11.41
11.58
11.31
11.39
143,393
+0.08(+0.71%)
Jan 20, 2012
11.11
11.31
11.08
11.31
208,785
+0.17(+1.51%)
Jan 19, 2012
10.90
11.14
10.83
11.14
264,170
+0.64(+6.07%)
Jan 18, 2012
10.49
10.50
10.36
10.50
57,120
+0.23(+2.29%)
Jan 17, 2012
10.41
10.41
10.19
10.27
106,714
+0.17(+1.73%)
Jan 13, 2012
10.25
10.25
9.891
10.09
51,440
-0.13(-1.31%)
Jan 12, 2012
10.27
10.32
10.17
10.23
158,250
+0.10(+0.99%)
Jan 11, 2012
10.04
10.14
9.884
10.13
173,879
+0.17(+1.75%)
Jan 10, 2012
9.884
10.01
9.884
9.951
26,943
+0.30(+3.13%)
Jan 09, 2012
9.656
9.676
9.575
9.649
24,888
-0.05(-0.55%)
Jan 06, 2012
9.978
9.978
9.669
9.703
728,819
-0.17(-1.77%)
Jan 05, 2012
10.11
10.11
9.837
9.877
332,828
-0.46(-4.48%)
Jan 04, 2012
10.44
10.44
10.30
10.34
33,294
+0.17(+1.70%)
Dec 30, 2011
10.09
10.24
10.07
10.17
16,248
+0.10(+0.95%)
Dec 29, 2011
10.03
10.08
9.985
10.07
8,628
+0.10(+1.01%)
Dec 28, 2011
9.904
10.06
9.904
9.971
24,962
-0.24(-2.37%)
Dec 27, 2011
10.27
10.27
10.20
10.21
4,232
-0.02(-0.20%)
Dec 23, 2011
10.30
10.30
10.20
10.23
11,029
+0.17(+1.73%)
Dec 21, 2011
10.23
10.23
9.991
10.06
15,248
-0.01(-0.07%)
Dec 20, 2011
10.11
10.12
9.985
10.07
19,737
+0.44(+4.53%)
Dec 19, 2011
9.850
9.850
9.629
9.629
38,039
-0.13(-1.31%)
Dec 16, 2011
9.824
9.877
9.676
9.756
8,047
-0.04(-0.41%)
Dec 15, 2011
9.951
9.951
9.757
9.797
19,104
+0.11(+1.18%)
Dec 14, 2011
9.837
9.837
9.642
9.683
56,319
-0.25(-2.57%)
Dec 13, 2011
10.17
10.27
9.837
9.938
102,803
-0.24(-2.37%)
Dec 12, 2011
10.35
10.35
10.07
10.18
48,354
-0.56(-5.25%)
Dec 09, 2011
10.42
10.74
10.42
10.74
63,477
+0.42(+4.10%)
Dec 08, 2011
10.57
10.57
10.32
10.32
17,004
-0.49(-4.51%)
Dec 07, 2011
10.72
10.84
10.52
10.81
28,020
-0.02(-0.21%)
Dec 06, 2011
10.74
10.88
10.74
10.83
36,995
-0.01(-0.12%)
Dec 05, 2011
11.06
11.06
10.82
10.84
44,765
+0.21(+2.02%)
Dec 02, 2011
10.72
10.89
10.62
10.63
49,856
+0.20(+1.93%)
Dec 01, 2011
10.43
10.50
10.34
10.43
60,823
-0.10(-0.96%)
Nov 30, 2011
10.63
10.63
10.47
10.53
45,227
+0.56(+5.59%)
Nov 29, 2011
10.00
10.32
9.904
9.971
162,211
+0.00(+0.00%)
Nov 28, 2011
9.830
10.04
9.797
9.971
64,364
+0.70(+7.53%)
Nov 25, 2011
9.260
9.374
9.199
9.273
233,762
-0.05(-0.50%)
Nov 23, 2011
9.481
9.481
9.213
9.320
793,601
-0.22(-2.32%)
Nov 22, 2011
9.636
9.636
9.488
9.542
46,892
-0.19(-2.00%)
Nov 21, 2011
9.830
9.830
9.595
9.736
35,946
-0.30(-2.97%)
Nov 18, 2011
10.06
10.08
9.985
10.03
23,592
+0.12(+1.24%)
Nov 17, 2011
10.27
10.27
9.911
9.911
43,506
-0.30(-2.96%)
Nov 16, 2011
10.25
10.38
10.20
10.21
40,512
-0.19(-1.81%)
Nov 15, 2011
10.51
10.60
10.31
10.40
58,515
-0.29(-2.70%)
Nov 14, 2011
10.82
10.82
10.56
10.69
26,643
-0.18(-1.64%)
Nov 11, 2011
10.90
10.99
10.74
10.87
40,120
+0.33(+3.09%)
Nov 10, 2011
10.72
10.72
10.35
10.54
15,105
+0.19(+1.81%)
Nov 09, 2011
10.60
10.60
10.27
10.35
28,095
-0.92(-8.15%)
Nov 08, 2011
11.31
11.31
11.01
11.27
48,647
+0.15(+1.39%)
Nov 07, 2011
11.13
11.13
10.84
11.12
54,358
-0.09(-0.78%)
Nov 04, 2011
11.19
11.21
10.86
11.21
33,111
-0.11(-0.95%)
Nov 03, 2011
11.24
11.31
10.94
11.31
21,822
+0.41(+3.75%)
Nov 02, 2011
11.06
11.06
10.82
10.90
20,192
+0.08(+0.74%)
Nov 01, 2011
10.79
11.02
10.62
10.82
64,957
-0.72(-6.28%)
Oct 31, 2011
11.75
11.94
11.51
11.55
21,361
-0.71(-5.80%)
Oct 28, 2011
12.51
12.51
12.22
12.26
27,651
-0.26(-2.04%)
Oct 27, 2011
12.59
12.67
12.29
12.51
92,423
+1.16(+10.23%)
Oct 26, 2011
11.41
11.41
11.13
11.35
9,876
+0.08(+0.71%)
Oct 25, 2011
11.49
11.49
11.19
11.27
4,765
-0.17(-1.50%)
Oct 24, 2011
11.35
11.53
11.25
11.44
32,348
+0.23(+2.01%)
Oct 21, 2011
11.19
11.24
11.07
11.22
23,584
+0.41(+3.81%)
Oct 20, 2011
10.97
10.97
10.62
10.81
6,780
-0.19(-1.73%)
Oct 19, 2011
10.99
11.27
10.99
11.00
127,088
-0.14(-1.26%)
Oct 18, 2011
10.98
11.21
10.69
11.14
50,580
+0.26(+2.41%)
Oct 17, 2011
11.10
11.10
10.88
10.88
10,830
-0.42(-3.68%)
Oct 14, 2011
11.49
11.49
11.21
11.29
28,244
+0.06(+0.54%)
Oct 13, 2011
11.28
11.28
11.07
11.23
19,007
-0.19(-1.70%)
Oct 12, 2011
11.61
11.61
11.43
11.43
45,914
+0.32(+2.90%)
Oct 11, 2011
11.04
11.17
10.97
11.11
20,759
-0.11(-0.96%)
Oct 10, 2011
10.90
11.21
10.78
11.21
40,893
+0.60(+5.69%)
Oct 07, 2011
10.70
10.89
10.52
10.61
52,886
-0.13(-1.25%)
Oct 06, 2011
11.74
11.74
10.31
10.74
38,124
+0.48(+4.64%)
Oct 05, 2011
10.16
10.31
9.944
10.27
52,074
+0.40(+4.07%)
Oct 04, 2011
9.515
9.865
9.381
9.865
57,923
-0.07(-0.66%)
Oct 03, 2011
10.12
10.13
9.763
9.931
84,455
-0.32(-3.08%)
Sep 30, 2011
10.47
10.51
10.25
10.25
23,816
-0.43(-4.02%)
Sep 29, 2011
10.76
10.96
10.68
10.68
10,748
+0.27(+2.58%)
Sep 28, 2011
10.51
10.74
10.39
10.41
26,825
-0.18(-1.71%)
Sep 27, 2011
10.68
10.88
10.59
10.59
216,500
+0.39(+3.82%)
Sep 26, 2011
10.10
10.24
9.739
10.20
19,236
+0.49(+5.05%)
Sep 23, 2011
9.481
9.716
9.461
9.709
31,384
+0.26(+2.77%)
Sep 22, 2011
9.642
9.642
9.253
9.448
94,170
-0.44(-4.48%)
Sep 21, 2011
10.34
10.34
9.884
9.891
20,519
-0.30(-2.96%)
Sep 20, 2011
10.13
10.39
10.13
10.19
94,994
-0.11(-1.11%)
Sep 19, 2011
10.23
10.37
10.07
10.31
150,636
-0.38(-3.52%)
Sep 16, 2011
10.74
10.87
10.56
10.68
55,342
+0.05(+0.44%)
Sep 15, 2011
10.74
10.75
10.53
10.64
146,709
+0.35(+3.36%)
Sep 14, 2011
10.20
10.35
9.938
10.29
29,536
+0.20(+1.96%)
Sep 13, 2011
9.964
10.11
9.864
10.09
44,127
+0.26(+2.66%)
Sep 12, 2011
9.837
9.942
9.569
9.830
83,477
-0.30(-2.92%)
Sep 09, 2011
10.24
10.33
10.00
10.13
64,929
-0.59(-5.51%)
Sep 08, 2011
10.86
10.90
10.71
10.72
14,412
-0.17(-1.60%)
Sep 07, 2011
10.77
10.90
10.58
10.89
84,507
+0.36(+3.38%)
Sep 06, 2011
10.51
10.57
10.27
10.53
46,865
-0.78(-6.88%)
Sep 02, 2011
11.41
11.44
11.23
11.31
18,595
-0.35(-2.99%)
Sep 01, 2011
11.80
11.80
11.66
11.66
3,694
-0.21(-1.75%)
Aug 31, 2011
11.72
11.95
11.71
11.87
26,171
+0.33(+2.85%)
Aug 30, 2011
11.54
11.70
11.51
11.54
24,145
-0.11(-0.92%)
Aug 29, 2011
11.60
11.65
11.44
11.65
24,513
+0.42(+3.77%)
Aug 26, 2011
11.15
11.23
11.05
11.23
12,475
-0.03(-0.24%)
Aug 25, 2011
11.70
11.72
11.16
11.25
25,961
-0.21(-1.80%)
Aug 24, 2011
11.38
11.51
11.31
11.46
10,573
+0.06(+0.51%)
Aug 23, 2011
11.06
11.40
11.06
11.40
41,737
+0.33(+2.97%)
Aug 22, 2011
11.29
11.34
11.07
11.07
13,683
+0.05(+0.49%)
Aug 19, 2011
11.07
11.39
11.02
11.02
17,035
-0.17(-1.56%)
Aug 18, 2011
11.55
11.55
11.04
11.19
288,905
-0.97(-7.95%)
Aug 17, 2011
12.13
12.29
12.02
12.16
42,086
+0.03(+0.27%)
Aug 16, 2011
12.10
12.22
11.96
12.13
78,802
-0.29(-2.32%)
Aug 15, 2011
12.08
12.43
12.08
12.41
122,788
+0.52(+4.40%)
Aug 12, 2011
12.20
12.20
11.83
11.89
32,496
+0.15(+1.31%)
Aug 11, 2011
10.93
11.80
10.86
11.74
66,537
+0.67(+6.06%)
Aug 10, 2011
11.64
11.64
11.00
11.06
135,194
-0.95(-7.93%)
Aug 09, 2011
11.90
12.08
11.55
12.02
37,373
+0.69(+6.09%)
Aug 08, 2011
11.80
12.04
11.28
11.33
84,093
-1.15(-9.24%)
Aug 05, 2011
12.34
12.63
11.98
12.48
35,482
+0.39(+3.19%)
Aug 04, 2011
12.77
12.77
12.07
12.09
44,014
-0.99(-7.57%)
Aug 03, 2011
13.04
13.09
12.94
13.08
17,353
+0.00(+0.00%)
Aug 02, 2011
13.42
13.43
13.08
13.08
17,412
-0.44(-3.27%)
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
.