Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 20.26 20.36 20.16 20.29 280,109 +0.31(+1.54%)
Jan 28, 2011 20.52 20.57 19.88 19.98 645,365 -0.71(-3.41%)
Jan 27, 2011 20.71 20.74 20.58 20.69 512,510 +0.07(+0.34%)
Jan 26, 2011 20.59 20.68 20.50 20.62 478,872 +0.46(+2.28%)
Jan 25, 2011 19.97 20.17 19.92 20.16 181,207 +0.26(+1.30%)
Jan 24, 2011 19.73 19.92 19.68 19.90 472,461 +0.05(+0.25%)
Jan 21, 2011 19.86 19.91 19.73 19.85 215,458 +0.33(+1.69%)
Jan 20, 2011 19.62 19.63 19.33 19.52 348,945 -0.34(-1.70%)
Jan 19, 2011 20.16 20.16 19.76 19.85 632,659 -0.30(-1.47%)
Jan 18, 2011 20.08 20.16 20.01 20.15 283,471 +0.00(+0.00%)
Jan 14, 2011 19.79 20.16 19.78 20.15 361,990 +0.36(+1.81%)
Jan 13, 2011 19.97 19.97 19.76 19.79 564,791 -0.03(-0.13%)
Jan 12, 2011 19.73 19.86 19.63 19.82 197,623 +0.36(+1.84%)
Jan 11, 2011 19.41 19.53 19.36 19.46 604,348 +0.35(+1.85%)
Jan 10, 2011 18.98 19.14 18.92 19.11 254,537 +0.13(+0.66%)
Jan 07, 2011 19.20 19.26 18.94 18.98 822,831 -0.31(-1.60%)
Jan 06, 2011 19.63 19.63 19.16 19.29 1,288,071 -0.41(-2.08%)
Jan 05, 2011 19.35 19.70 19.33 19.70 641,891 -0.07(-0.35%)
Jan 04, 2011 20.11 20.11 19.63 19.77 303,866 -0.25(-1.26%)
Jan 03, 2011 19.98 20.11 19.94 20.02 404,173 +0.36(+1.83%)
Dec 31, 2010 19.53 19.77 19.53 19.66 182,243 +0.14(+0.74%)
Dec 30, 2010 19.51 19.61 19.43 19.51 274,345 +0.13(+0.65%)
Dec 29, 2010 19.34 19.47 19.33 19.39 127,224 +0.16(+0.82%)
Dec 28, 2010 19.41 19.41 19.17 19.23 645,582 -0.16(-0.83%)
Dec 27, 2010 19.33 19.40 19.26 19.39 97,431 +0.12(+0.60%)
Dec 23, 2010 19.25 19.31 19.20 19.28 179,417 -0.04(-0.20%)
Dec 22, 2010 19.36 19.36 19.26 19.31 350,751 -0.09(-0.49%)
Dec 21, 2010 19.43 19.48 19.36 19.41 1,310,435 +0.21(+1.08%)
Dec 20, 2010 19.28 19.31 19.12 19.20 407,004 -0.02(-0.10%)
Dec 17, 2010 19.20 19.24 19.11 19.22 204,502 -0.01(-0.07%)
Dec 16, 2010 19.12 19.27 19.04 19.23 142,186 +0.16(+0.86%)
Dec 15, 2010 19.15 19.27 19.02 19.07 98,888 -0.11(-0.59%)
Dec 14, 2010 19.05 19.29 19.02 19.18 155,377 +0.20(+1.06%)
Dec 13, 2010 18.88 19.11 18.88 18.98 129,784 +0.23(+1.21%)
Dec 10, 2010 18.65 18.77 18.56 18.75 155,506 +0.12(+0.64%)
Dec 09, 2010 18.65 18.68 18.49 18.63 268,286 -0.30(-1.56%)
Dec 08, 2010 18.80 18.97 18.67 18.93 293,241 +0.08(+0.40%)
Dec 07, 2010 19.28 19.28 18.83 18.85 175,561 -0.13(-0.68%)
Dec 06, 2010 18.91 19.04 18.87 18.98 302,005 -0.22(-1.16%)
Dec 03, 2010 18.90 19.22 18.87 19.21 480,059 +0.36(+1.90%)
Dec 02, 2010 18.49 18.85 18.47 18.85 281,849 +0.38(+2.04%)
Dec 01, 2010 18.25 18.51 18.22 18.47 316,527 +0.61(+3.42%)
Nov 30, 2010 17.58 17.96 17.55 17.86 248,270 -0.04(-0.25%)
Nov 29, 2010 17.74 17.98 17.62 17.90 384,448 -0.02(-0.10%)
Nov 26, 2010 17.87 17.99 17.84 17.92 79,096 -0.06(-0.35%)
Nov 24, 2010 17.83 17.98 17.98 17.98 168,295 +0.31(+1.75%)
Nov 23, 2010 17.72 17.74 17.59 17.68 308,492 -0.52(-2.87%)
Nov 22, 2010 18.14 18.24 17.92 18.20 282,540 -0.13(-0.72%)
Nov 19, 2010 18.10 18.36 18.08 18.33 198,260 +0.16(+0.90%)
Nov 18, 2010 18.06 18.19 18.06 18.17 175,109 +0.55(+3.11%)
Nov 17, 2010 17.57 17.74 17.53 17.62 323,714 +0.07(+0.39%)
Nov 16, 2010 17.87 17.87 17.42 17.55 464,135 -0.52(-2.89%)
Nov 15, 2010 18.12 18.25 18.07 18.07 359,280 +0.09(+0.49%)
Nov 12, 2010 18.17 18.26 17.87 17.98 2,626,840 -0.31(-1.69%)
Nov 11, 2010 18.33 18.33 18.12 18.29 567,512 -0.36(-1.92%)
Nov 10, 2010 18.58 18.66 18.27 18.65 140,484 +0.15(+0.82%)
Nov 09, 2010 18.83 18.89 18.43 18.50 270,300 -0.13(-0.71%)
Nov 08, 2010 18.65 18.72 18.54 18.63 648,053 -0.17(-0.90%)
Nov 05, 2010 18.83 18.92 18.75 18.80 1,002,161 -0.44(-2.31%)
Nov 04, 2010 19.21 19.38 19.11 19.25 426,073 +0.46(+2.43%)
Nov 03, 2010 18.56 18.79 18.43 18.79 646,212 +0.19(+1.02%)
Nov 02, 2010 18.58 18.68 18.49 18.60 1,815,909 +0.27(+1.48%)
Nov 01, 2010 18.38 18.47 18.22 18.33 533,929 -0.05(-0.27%)
Oct 29, 2010 18.24 18.40 18.22 18.38 301,684 +0.08(+0.45%)
Oct 28, 2010 18.45 18.51 18.22 18.30 294,519 -0.15(-0.82%)
Oct 27, 2010 18.48 18.55 18.26 18.45 204,300 -0.51(-2.69%)
Oct 25, 2010 19.10 19.15 18.92 18.96 286,244 +0.05(+0.27%)
Oct 22, 2010 18.98 18.98 18.85 18.91 148,375 +0.13(+0.70%)
Oct 21, 2010 18.90 19.05 18.66 18.78 485,490 +0.16(+0.88%)
Oct 20, 2010 18.22 18.73 18.17 18.61 313,569 +0.53(+2.92%)
Oct 19, 2010 18.30 18.75 17.94 18.09 290,721 -0.57(-3.07%)
Oct 18, 2010 18.60 18.72 18.52 18.66 346,535 -0.04(-0.20%)
Oct 15, 2010 18.85 18.85 18.56 18.70 229,569 -0.19(-1.00%)
Oct 14, 2010 18.90 18.97 18.78 18.89 85,644 +0.11(+0.60%)
Oct 13, 2010 18.77 18.89 18.73 18.77 189,584 +0.26(+1.39%)
Oct 12, 2010 18.37 18.55 18.16 18.51 528,634 +0.08(+0.44%)
Oct 11, 2010 18.51 18.55 18.39 18.43 355,001 +0.03(+0.17%)
Oct 08, 2010 18.40 18.48 18.15 18.40 898,094 +0.04(+0.21%)
Oct 07, 2010 18.56 18.56 18.18 18.36 293,927 +0.07(+0.38%)
Oct 06, 2010 18.37 18.43 18.20 18.29 564,461 -0.16(-0.89%)
Oct 05, 2010 18.28 18.54 18.23 18.46 274,101 +0.67(+3.79%)
Oct 04, 2010 17.98 18.02 17.69 17.78 365,541 -0.45(-2.49%)
Oct 01, 2010 18.24 18.34 18.10 18.24 496,874 +0.00(+0.00%)
Sep 30, 2010 18.42 18.51 18.05 18.24 317,228 -0.01(-0.07%)
Sep 29, 2010 18.19 18.33 18.07 18.25 666,019 -0.03(-0.14%)
Sep 28, 2010 18.07 18.31 17.83 18.27 549,943 +0.36(+2.00%)
Sep 27, 2010 18.14 18.14 17.88 17.92 468,933 -0.33(-1.79%)
Sep 24, 2010 17.96 18.24 17.90 18.24 493,792 +0.82(+4.70%)
Sep 23, 2010 17.51 17.66 17.40 17.42 306,591 -0.53(-2.95%)
Sep 22, 2010 18.04 18.08 17.83 17.95 198,691 +0.06(+0.35%)
Sep 21, 2010 17.85 18.08 17.64 17.89 1,083,554 +0.22(+1.25%)
Sep 20, 2010 17.27 17.72 17.27 17.67 236,167 +0.42(+2.44%)
Sep 17, 2010 17.25 17.37 17.17 17.25 328,178 -0.03(-0.18%)
Sep 15, 2010 17.20 17.30 17.14 17.28 116,789 -0.05(-0.29%)
Sep 14, 2010 16.98 17.40 16.95 17.33 208,481 +0.25(+1.44%)
Sep 13, 2010 17.06 17.11 17.01 17.08 202,594 +0.43(+2.61%)
Sep 10, 2010 16.57 16.69 16.55 16.65 217,204 +0.16(+1.00%)
Sep 09, 2010 16.63 16.63 16.40 16.49 588,251 +0.16(+1.00%)
Sep 08, 2010 16.20 16.45 16.20 16.32 422,332 +0.32(+2.01%)
Sep 07, 2010 16.17 16.17 16.00 16.00 226,562 -0.31(-1.93%)
Sep 03, 2010 16.35 16.46 16.21 16.32 159,205 +0.05(+0.31%)
Sep 02, 2010 16.17 16.27 16.05 16.27 265,520 +0.16(+0.98%)
Sep 01, 2010 15.79 16.23 15.71 16.11 410,994 +0.81(+5.27%)
Aug 31, 2010 15.30 15.45 15.09 15.30 1,906 +0.17(+1.12%)
Aug 30, 2010 15.31 15.34 15.13 15.13 292,319 -0.48(-3.10%)
Aug 27, 2010 15.62 15.67 15.14 15.62 236,411 +0.48(+3.16%)
Aug 26, 2010 15.20 15.34 15.08 15.14 199,995 +0.08(+0.50%)
Aug 25, 2010 14.82 15.11 14.72 15.06 539,630 -0.01(-0.04%)
Aug 24, 2010 15.15 15.19 14.94 15.07 1,590,246 -0.42(-2.72%)
Aug 23, 2010 15.57 15.69 15.44 15.49 354,241 +0.00(+0.00%)
Aug 20, 2010 15.54 15.54 15.38 15.49 193,970 -0.34(-2.15%)
Aug 19, 2010 16.23 16.25 15.70 15.83 585,335 -0.40(-2.48%)
Aug 18, 2010 16.27 16.34 16.15 16.23 173,447 +0.05(+0.31%)
Aug 17, 2010 16.18 16.32 16.10 16.18 330,751 +0.18(+1.10%)
Aug 16, 2010 15.78 16.06 15.75 16.01 685,525 +0.34(+2.17%)
Aug 13, 2010 15.67 15.80 15.64 15.67 433,427 -0.05(-0.32%)
Aug 12, 2010 15.57 15.77 15.57 15.72 529,265 -0.14(-0.87%)
Aug 11, 2010 16.13 16.13 15.78 15.86 344,781 -1.02(-6.04%)
Aug 10, 2010 16.82 16.94 16.61 16.88 284,893 -0.21(-1.25%)
Aug 09, 2010 17.11 17.14 16.98 17.09 464,871 -0.08(-0.48%)
Aug 06, 2010 17.17 17.17 16.91 17.17 317,984 +0.05(+0.29%)
Aug 05, 2010 17.07 17.18 16.96 17.12 116,340 +0.12(+0.70%)
Aug 04, 2010 17.05 17.11 16.90 17.00 232,109 -0.13(-0.77%)
Aug 03, 2010 17.15 17.17 16.99 17.14 1,282,112 -0.04(-0.26%)
Aug 02, 2010 16.87 17.22 16.85 17.18 514,709 +0.76(+4.64%)
Jul 30, 2010 16.42 16.48 16.12 16.42 239,007 +0.09(+0.55%)
Jul 29, 2010 16.55 16.60 16.15 16.33 584,478 +0.11(+0.68%)
Jul 28, 2010 16.36 16.36 16.19 16.22 433,766 -0.27(-1.64%)
Jul 27, 2010 16.61 16.61 16.34 16.49 723,795 -0.01(-0.08%)
Jul 26, 2010 16.34 16.52 16.25 16.50 915,101 -0.01(-0.08%)
Jul 23, 2010 16.29 16.56 16.16 16.51 630,933 -0.02(-0.09%)
Jul 22, 2010 16.35 16.59 16.35 16.53 328,243 +0.63(+3.94%)
Jul 21, 2010 16.16 16.23 15.77 15.90 401,727 -0.12(-0.75%)
Jul 20, 2010 15.59 16.03 15.55 16.02 847,743 +0.08(+0.47%)
Jul 19, 2010 16.10 16.12 15.83 15.95 344,546 +0.03(+0.20%)
Jul 16, 2010 15.91 16.18 15.86 15.91 329,838 -0.60(-3.62%)
Jul 15, 2010 16.43 16.52 16.18 16.51 738,588 +0.17(+1.04%)
Jul 14, 2010 16.17 16.43 16.15 16.34 463,075 +0.13(+0.78%)
Jul 13, 2010 16.08 16.25 16.03 16.22 426,084 +0.61(+3.91%)
Jul 12, 2010 15.51 15.63 15.43 15.61 475,986 -0.05(-0.32%)
Jul 09, 2010 15.66 15.67 15.41 15.66 373,120 +0.28(+1.84%)
Jul 08, 2010 15.37 15.40 15.12 15.37 425,401 -0.08(-0.53%)
Jul 07, 2010 14.96 15.47 14.96 15.45 448,475 +0.49(+3.28%)
Jul 06, 2010 14.88 15.11 14.79 14.96 413,673 +0.48(+3.35%)
Jul 02, 2010 14.48 14.84 14.40 14.48 257,317 -0.08(-0.56%)
Jul 01, 2010 14.52 14.59 14.24 14.56 424,707 +0.19(+1.31%)
Jun 30, 2010 14.41 14.72 14.33 14.37 830,677 +0.01(+0.09%)
Jun 29, 2010 14.67 14.69 14.28 14.36 183,051 -0.64(-4.28%)
Jun 25, 2010 15.00 15.11 14.79 15.00 100,734 +0.08(+0.51%)
Jun 24, 2010 15.13 15.15 14.88 14.93 166,688 -0.45(-2.91%)
Jun 23, 2010 15.49 15.55 15.20 15.37 218,267 +0.08(+0.54%)
Jun 22, 2010 15.51 15.58 15.22 15.29 348,188 -0.19(-1.23%)
Jun 21, 2010 15.79 15.79 15.41 15.48 165,468 -0.04(-0.24%)
Jun 18, 2010 15.52 15.60 15.44 15.52 321,058 +0.04(+0.28%)
Jun 17, 2010 15.46 15.49 15.26 15.47 292,715 +0.09(+0.60%)
Jun 16, 2010 15.23 15.44 15.12 15.38 1,073,502 -0.14(-0.91%)
Jun 15, 2010 15.10 15.55 15.09 15.52 629,326 +0.79(+5.35%)
Jun 14, 2010 15.01 15.11 14.72 14.74 359,846 +0.04(+0.25%)
Jun 11, 2010 14.46 14.74 14.46 14.70 160,432 -0.02(-0.17%)
Jun 10, 2010 14.61 14.77 14.50 14.72 212,413 +0.79(+5.70%)
Jun 09, 2010 14.07 14.29 13.84 13.93 151,713 +0.16(+1.16%)
Jun 08, 2010 13.58 13.82 13.52 13.77 261,310 +0.26(+1.96%)
Jun 07, 2010 13.87 14.02 13.50 13.50 517,203 -0.33(-2.40%)
Jun 04, 2010 13.84 14.26 13.73 13.84 135,364 -0.74(-5.08%)
Jun 03, 2010 14.75 14.75 14.42 14.58 237,871 -0.04(-0.24%)
Jun 02, 2010 14.27 14.65 14.19 14.61 403,527 +0.65(+4.67%)
Jun 01, 2010 13.97 14.40 13.92 13.96 445,834 -0.09(-0.66%)
May 28, 2010 14.05 14.32 13.95 14.05 225,661 -0.22(-1.55%)
May 27, 2010 13.92 14.30 13.80 14.27 265,902 +0.88(+6.57%)
May 26, 2010 13.66 13.87 13.34 13.39 352,462 -0.15(-1.09%)
May 25, 2010 13.07 13.54 13.06 13.54 404,646 -0.12(-0.86%)
May 24, 2010 13.78 13.95 13.58 13.66 377,280 -0.32(-2.29%)
May 21, 2010 13.47 14.05 13.44 13.98 488,301 +0.64(+4.82%)
May 20, 2010 13.31 13.65 13.24 13.34 932,764 -0.85(-6.01%)
May 19, 2010 14.16 14.35 13.91 14.19 331,349 -0.01(-0.09%)
May 18, 2010 14.87 14.95 14.11 14.20 1,387,939 -0.55(-3.75%)
May 17, 2010 14.62 14.75 14.27 14.75 366,166 +0.20(+1.35%)
May 14, 2010 14.56 14.92 14.39 14.56 191,784 -0.39(-2.63%)
May 13, 2010 15.18 15.23 14.95 14.95 171,251 -0.39(-2.57%)
May 12, 2010 15.26 15.38 15.19 15.35 770,260 +0.57(+3.83%)
May 11, 2010 15.02 15.07 14.77 14.78 424,020 -0.42(-2.75%)
May 10, 2010 15.09 15.24 15.02 15.20 648,519 +1.34(+9.68%)
May 07, 2010 14.06 14.35 13.49 13.86 713,317 -0.13(-0.92%)
May 06, 2010 14.78 14.98 11.70 13.98 1,218,921 -0.90(-6.08%)
May 05, 2010 15.22 15.28 14.87 14.89 526,873 -0.85(-5.40%)
May 04, 2010 16.07 16.08 15.70 15.74 507,239 -0.89(-5.37%)
May 03, 2010 16.45 16.71 16.45 16.63 1,402,802 +0.30(+1.85%)
Apr 30, 2010 16.60 16.63 16.31 16.33 477,561 -0.28(-1.67%)
Apr 29, 2010 16.43 16.61 16.40 16.61 648,224 +0.54(+3.33%)
Apr 28, 2010 16.35 16.39 15.83 16.07 602,062 +0.17(+1.08%)
Apr 27, 2010 16.47 16.52 15.86 15.90 325,242 -0.84(-5.00%)
Apr 26, 2010 16.86 16.88 16.70 16.74 278,186 -0.13(-0.77%)
Apr 23, 2010 16.53 16.87 16.52 16.87 242,622 +0.57(+3.51%)
Apr 22, 2010 16.02 16.31 15.93 16.29 92,198 +0.06(+0.38%)
Apr 21, 2010 16.37 16.43 16.18 16.23 442,419 -0.35(-2.12%)
Apr 20, 2010 16.50 16.59 16.45 16.58 1,264,056 +0.28(+1.74%)
Apr 19, 2010 16.04 16.30 16.04 16.30 132,546 -0.06(-0.38%)
Apr 16, 2010 16.50 16.53 16.21 16.36 432,411 -0.21(-1.26%)
Apr 15, 2010 16.39 16.58 16.35 16.57 362,655 -0.01(-0.04%)
Apr 14, 2010 16.44 16.58 16.35 16.58 270,958 +0.26(+1.60%)
Apr 13, 2010 16.22 16.34 16.13 16.32 140,001 +0.05(+0.29%)
Apr 12, 2010 16.24 16.27 16.21 16.27 175,231 +0.12(+0.72%)
Apr 09, 2010 15.97 16.16 15.94 16.15 925,389 +0.15(+0.92%)
Apr 08, 2010 15.81 16.03 15.74 16.00 740,174 +0.10(+0.66%)
Apr 07, 2010 15.97 15.98 15.82 15.90 318,508 -0.22(-1.37%)
Apr 06, 2010 16.01 16.15 15.95 16.12 305,265 -0.14(-0.83%)
Apr 05, 2010 16.18 16.28 16.08 16.26 397,818 +0.13(+0.80%)
Apr 01, 2010 15.98 16.13 16.13 16.13 452,943 +0.50(+3.19%)
Mar 31, 2010 15.72 15.82 15.63 15.63 1,424,957 -0.01(-0.08%)
Mar 30, 2010 15.79 15.79 15.55 15.64 230,595 -0.09(-0.59%)
Mar 29, 2010 15.63 15.73 15.63 15.73 91,826 +0.03(+0.20%)
Mar 26, 2010 15.61 15.75 15.61 15.70 108,894 +0.05(+0.31%)
Mar 25, 2010 15.81 15.91 15.63 15.65 237,595 +0.01(+0.04%)
Mar 24, 2010 15.61 15.72 15.57 15.65 127,815 -0.27(-1.70%)
Mar 23, 2010 15.79 15.95 15.75 15.92 156,436 +0.13(+0.82%)
Mar 22, 2010 15.49 15.80 15.46 15.79 151,526 +0.01(+0.08%)
Mar 19, 2010 15.87 15.89 15.65 15.78 137,496 -0.08(-0.50%)
Mar 18, 2010 15.93 15.94 15.73 15.86 181,685 -0.22(-1.38%)
Mar 17, 2010 16.00 16.16 16.00 16.08 133,467 +0.04(+0.27%)
Mar 16, 2010 15.85 16.05 15.75 16.03 1,132,144 +0.20(+1.24%)
Mar 15, 2010 15.73 15.86 15.73 15.84 165,002 -0.13(-0.81%)
Mar 12, 2010 15.98 16.00 15.89 15.97 414,958 +0.25(+1.61%)
Mar 11, 2010 15.60 15.71 15.56 15.71 100,623 +0.10(+0.63%)
Mar 10, 2010 15.50 15.70 15.50 15.62 287,900 +0.15(+0.96%)
Mar 09, 2010 15.37 15.54 15.31 15.47 239,928 -0.14(-0.87%)
Mar 08, 2010 15.60 15.65 15.53 15.60 364,115 +0.06(+0.40%)
Mar 05, 2010 15.25 15.57 15.25 15.54 360,605 +0.41(+2.73%)
Mar 04, 2010 15.14 15.21 15.01 15.13 158,133 +0.09(+0.61%)
Mar 03, 2010 14.98 15.17 14.98 15.04 1,204,930 +0.14(+0.91%)
Mar 02, 2010 14.90 14.98 14.78 14.90 302,947 +0.09(+0.62%)
Mar 01, 2010 14.64 14.84 14.58 14.81 245,708 +0.15(+1.01%)
Feb 26, 2010 14.48 14.73 14.42 14.66 193,443 +0.12(+0.80%)
Feb 25, 2010 14.21 14.55 14.19 14.54 236,606 +0.13(+0.90%)
Feb 24, 2010 14.32 14.50 14.26 14.42 61,301 +0.15(+1.04%)
Feb 23, 2010 14.50 14.52 14.21 14.27 77,828 -0.35(-2.40%)
Feb 22, 2010 14.62 14.67 14.51 14.62 188,186 +0.07(+0.47%)
Feb 19, 2010 14.32 14.59 14.32 14.55 201,004 -0.04(-0.30%)
Feb 18, 2010 14.35 14.59 14.35 14.59 81,354 +0.14(+0.94%)
Feb 17, 2010 14.54 14.56 14.40 14.46 196,554 +0.05(+0.34%)
Feb 16, 2010 14.20 14.45 14.14 14.41 707,659 +0.21(+1.47%)
Feb 12, 2010 14.03 14.20 14.20 14.20 496,645 -0.33(-2.25%)
Feb 11, 2010 14.30 14.58 14.15 14.53 245,765 +0.34(+2.39%)
Feb 10, 2010 14.13 14.25 14.02 14.19 360,605 -0.20(-1.41%)
Feb 09, 2010 14.10 14.59 14.02 14.39 453,187 +0.73(+5.32%)
Feb 08, 2010 13.81 13.96 13.65 13.66 244,120 -0.17(-1.25%)
Feb 05, 2010 13.89 13.95 13.45 13.84 782,052 -0.12(-0.84%)
Feb 04, 2010 14.38 14.40 13.94 13.95 496,288 -0.78(-5.27%)
Feb 03, 2010 14.74 14.80 14.60 14.73 169,488 -0.07(-0.50%)
Feb 02, 2010 14.70 14.87 14.55 14.80 150,002 +0.22(+1.48%)
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.