ACWI Ishares MSCI ETF (NQ: ACWI )

110.09 -0.06 (-0.05%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 31.26 31.39 31.00 31.21 592,204 +0.03(+0.10%)
Nov 27, 2009 30.70 31.38 30.68 31.18 81,664 -0.76(-2.38%)
Nov 25, 2009 31.89 31.95 31.73 31.95 40,943 +0.31(+0.99%)
Nov 24, 2009 31.77 31.77 31.33 31.63 395,000 -0.13(-0.42%)
Nov 23, 2009 31.62 32.00 31.62 31.77 298,084 +0.49(+1.55%)
Nov 20, 2009 31.27 31.33 31.09 31.28 199,720 -0.10(-0.33%)
Nov 19, 2009 31.62 31.62 31.15 31.39 67,775 -0.66(-2.07%)
Nov 18, 2009 32.03 32.05 31.78 32.05 157,530 +0.02(+0.07%)
Nov 17, 2009 31.97 32.03 31.71 32.03 104,895 -0.09(-0.28%)
Nov 16, 2009 31.95 32.27 31.88 32.12 163,486 +0.52(+1.65%)
Nov 13, 2009 31.37 31.67 31.21 31.59 242,519 +0.31(+1.00%)
Nov 12, 2009 31.43 31.71 31.20 31.28 107,162 -0.43(-1.34%)
Nov 11, 2009 31.76 31.97 31.56 31.71 968,223 +0.13(+0.40%)
Nov 10, 2009 31.50 31.62 31.26 31.58 98,731 -0.09(-0.28%)
Nov 09, 2009 31.37 31.67 31.27 31.67 116,366 +0.84(+2.71%)
Nov 06, 2009 30.67 30.89 30.54 30.83 61,511 +0.06(+0.19%)
Nov 05, 2009 30.36 30.77 30.36 30.77 53,907 +0.47(+1.55%)
Nov 04, 2009 30.20 30.58 30.20 30.30 1,254,081 +0.40(+1.32%)
Nov 03, 2009 29.70 30.00 29.55 29.91 62,137 -0.04(-0.12%)
Nov 02, 2009 29.91 30.25 29.56 29.94 100,374 +0.33(+1.11%)
Oct 30, 2009 30.37 30.53 29.58 29.61 166,618 -1.06(-3.46%)
Oct 29, 2009 30.18 30.72 30.07 30.68 130,439 +0.89(+2.98%)
Oct 28, 2009 30.42 30.47 29.70 29.79 972,800 -0.89(-2.90%)
Oct 27, 2009 30.94 30.94 30.62 30.68 132,907 -0.15(-0.48%)
Oct 26, 2009 31.26 31.60 30.77 30.82 192,364 -0.34(-1.10%)
Oct 23, 2009 31.35 31.79 31.15 31.17 39,856 -0.55(-1.72%)
Oct 22, 2009 31.40 31.78 31.18 31.71 50,183 +0.32(+1.02%)
Oct 21, 2009 31.41 31.89 31.39 31.39 137,132 -0.14(-0.45%)
Oct 20, 2009 31.35 31.83 31.35 31.53 106,988 -0.20(-0.64%)
Oct 19, 2009 31.60 31.80 31.42 31.74 167,833 +0.34(+1.09%)
Oct 16, 2009 31.32 31.44 31.15 31.39 107,812 -0.29(-0.92%)
Oct 15, 2009 31.40 31.68 31.39 31.68 165,370 +0.12(+0.38%)
Oct 14, 2009 31.56 31.57 31.30 31.56 731,788 +0.63(+2.05%)
Oct 13, 2009 31.06 31.06 30.74 30.93 287,660 +0.02(+0.07%)
Oct 12, 2009 31.15 31.21 30.89 30.91 245,553 -0.01(-0.02%)
Oct 09, 2009 30.82 30.91 30.74 30.91 65,388 +0.04(+0.12%)
Oct 08, 2009 30.85 31.00 30.65 30.88 251,404 +0.40(+1.30%)
Oct 07, 2009 30.47 30.50 30.26 30.48 390,576 +0.10(+0.32%)
Oct 06, 2009 30.28 30.58 30.18 30.38 1,122,984 +0.51(+1.70%)
Oct 05, 2009 29.61 29.92 29.52 29.88 73,740 +0.47(+1.60%)
Oct 02, 2009 29.17 29.64 29.12 29.41 226,704 -0.24(-0.81%)
Oct 01, 2009 30.36 30.37 29.64 29.64 1,417,518 -0.79(-2.60%)
Sep 30, 2009 30.61 30.62 30.11 30.44 64,487 -0.04(-0.12%)
Sep 29, 2009 30.41 30.59 30.29 30.47 180,088 +0.03(+0.08%)
Sep 28, 2009 30.11 30.59 30.10 30.45 78,554 +0.39(+1.28%)
Sep 25, 2009 30.13 30.29 29.98 30.06 55,195 -0.16(-0.52%)
Sep 24, 2009 30.68 30.82 30.06 30.22 292,261 -0.33(-1.08%)
Sep 23, 2009 31.05 31.12 30.55 30.55 203,597 -0.36(-1.16%)
Sep 22, 2009 30.91 30.98 30.75 30.91 170,753 +0.36(+1.17%)
Sep 21, 2009 30.47 30.60 30.31 30.55 55,205 -0.26(-0.85%)
Sep 18, 2009 30.78 30.90 30.65 30.81 1,888,564 +0.04(+0.12%)
Sep 17, 2009 30.87 31.48 30.62 30.77 73,799 -0.09(-0.29%)
Sep 16, 2009 30.71 30.89 30.50 30.86 210,247 +0.55(+1.82%)
Sep 15, 2009 30.20 30.40 30.03 30.31 2,524,965 +0.12(+0.40%)
Sep 14, 2009 29.74 30.23 29.64 30.19 81,739 +0.07(+0.22%)
Sep 11, 2009 30.26 30.30 30.04 30.12 69,565 -0.04(-0.12%)
Sep 10, 2009 29.85 30.16 29.71 30.16 589,029 +0.34(+1.13%)
Sep 09, 2009 29.73 29.94 29.63 29.82 126,339 +0.29(+0.99%)
Sep 08, 2009 29.70 29.75 29.46 29.53 932,866 +0.46(+1.59%)
Sep 04, 2009 28.80 29.12 28.67 29.07 39,722 +0.40(+1.41%)
Sep 03, 2009 28.60 28.67 28.43 28.67 39,394 +0.23(+0.81%)
Sep 02, 2009 28.23 28.55 28.14 28.43 117,196 +0.02(+0.08%)
Sep 01, 2009 29.01 29.22 28.38 28.41 74,976 -0.61(-2.11%)
Aug 31, 2009 29.20 29.20 28.93 29.02 61,707 -0.34(-1.14%)
Aug 28, 2009 29.51 29.62 29.22 29.36 311,960 +0.00(+0.00%)
Aug 27, 2009 29.29 29.45 28.88 29.36 133,406 +0.10(+0.33%)
Aug 26, 2009 29.14 29.28 29.01 29.26 104,987 -0.10(-0.33%)
Aug 25, 2009 29.50 29.62 29.31 29.36 183,305 +0.13(+0.43%)
Aug 24, 2009 29.35 29.50 29.15 29.23 134,848 +0.00(+0.00%)
Aug 21, 2009 28.94 29.28 28.94 29.23 101,858 +0.58(+2.01%)
Aug 20, 2009 28.41 28.76 28.41 28.66 89,675 +0.28(+0.97%)
Aug 19, 2009 27.86 28.45 27.86 28.38 113,813 +0.31(+1.12%)
Aug 18, 2009 27.86 28.21 27.86 28.07 194,256 +0.32(+1.16%)
Aug 17, 2009 28.07 28.37 27.64 27.75 197,221 -0.91(-3.18%)
Aug 14, 2009 28.95 28.98 28.40 28.66 97,780 -0.26(-0.90%)
Aug 13, 2009 28.88 28.96 28.59 28.92 288,171 +0.34(+1.18%)
Aug 12, 2009 28.25 28.78 28.25 28.58 309,751 +0.32(+1.14%)
Aug 11, 2009 28.47 28.47 28.15 28.26 471,066 -0.25(-0.89%)
Aug 10, 2009 28.64 28.67 28.38 28.52 206,580 -0.22(-0.75%)
Aug 07, 2009 28.84 28.89 28.51 28.73 169,698 +0.22(+0.76%)
Aug 06, 2009 28.85 28.85 28.32 28.52 160,835 -0.19(-0.68%)
Aug 05, 2009 28.82 28.82 28.43 28.71 115,854 -0.08(-0.29%)
Aug 04, 2009 28.61 28.88 28.58 28.79 83,428 -0.07(-0.23%)
Aug 03, 2009 28.70 28.90 28.54 28.86 994,749 +0.67(+2.38%)
Jul 31, 2009 28.23 28.37 27.99 28.19 307,471 +0.15(+0.53%)
Jul 30, 2009 27.93 28.24 27.91 28.04 782,457 +0.55(+1.98%)
Jul 29, 2009 27.55 27.66 27.37 27.49 530,752 -0.21(-0.75%)
Jul 28, 2009 27.73 27.83 27.48 27.70 107,076 -0.16(-0.59%)
Jul 27, 2009 27.78 27.95 27.62 27.87 211,725 +0.07(+0.27%)
Jul 24, 2009 27.58 27.79 27.44 27.79 399,473 +0.12(+0.43%)
Jul 23, 2009 27.16 27.79 27.14 27.67 457,170 +0.66(+2.46%)
Jul 22, 2009 26.84 27.22 26.84 27.01 69,094 -0.10(-0.36%)
Jul 21, 2009 27.19 27.26 26.78 27.11 309,569 +0.12(+0.44%)
Jul 20, 2009 26.83 27.02 26.68 26.99 166,738 +0.52(+1.95%)
Jul 17, 2009 26.42 26.54 26.33 26.47 79,774 +0.00(+0.00%)
Jul 16, 2009 26.22 26.58 26.13 26.47 416,415 +0.22(+0.83%)
Jul 15, 2009 25.87 26.32 25.82 26.25 96,415 +0.90(+3.56%)
Jul 14, 2009 25.34 25.42 25.19 25.35 177,896 +0.20(+0.80%)
Jul 13, 2009 24.83 25.21 24.55 25.15 29,619 +0.42(+1.69%)
Jul 10, 2009 24.57 24.84 24.54 24.73 68,620 -0.21(-0.84%)
Jul 09, 2009 24.96 25.07 24.80 24.94 156,556 +0.22(+0.88%)
Jul 08, 2009 24.74 24.90 24.39 24.72 68,067 -0.07(-0.27%)
Jul 07, 2009 25.27 25.27 24.76 24.79 158,163 -0.51(-2.01%)
Jul 06, 2009 25.19 25.30 25.00 25.30 114,670 -0.02(-0.09%)
Jul 02, 2009 25.72 25.73 25.31 25.32 568,849 -0.79(-3.03%)
Jul 01, 2009 26.07 26.26 26.04 26.11 437,584 +0.35(+1.36%)
Jun 30, 2009 26.10 26.10 25.61 25.76 210,666 -0.21(-0.81%)
Jun 29, 2009 25.90 26.04 25.75 25.97 92,677 +0.19(+0.72%)
Jun 26, 2009 25.83 25.84 25.64 25.78 1,222,681 -0.08(-0.32%)
Jun 25, 2009 25.39 25.87 25.11 25.87 60,849 +0.66(+2.64%)
Jun 24, 2009 25.30 25.57 25.15 25.20 80,592 +0.12(+0.48%)
Jun 23, 2009 25.08 25.16 24.77 25.08 222,669 -0.10(-0.41%)
Jun 22, 2009 25.71 25.75 25.14 25.19 138,154 -0.78(-2.99%)
Jun 19, 2009 26.12 26.16 25.87 25.96 435,771 +0.14(+0.55%)
Jun 18, 2009 25.77 26.01 25.62 25.82 110,993 +0.07(+0.26%)
Jun 17, 2009 25.76 25.95 25.51 25.75 59,884 -0.10(-0.40%)
Jun 16, 2009 26.21 26.31 25.79 25.86 166,413 -0.34(-1.28%)
Jun 15, 2009 26.61 26.61 25.99 26.19 1,122,373 -0.86(-3.17%)
Jun 12, 2009 26.92 27.05 26.74 27.05 195,928 -0.04(-0.14%)
Jun 11, 2009 26.93 27.38 26.90 27.09 3,121,695 +0.34(+1.28%)
Jun 10, 2009 27.05 27.05 26.43 26.75 2,776,997 -0.04(-0.14%)
Jun 09, 2009 26.72 26.81 26.48 26.78 578,390 +0.27(+1.01%)
Jun 08, 2009 26.43 26.66 26.13 26.52 46,199 -0.04(-0.14%)
Jun 05, 2009 26.86 26.90 26.46 26.55 138,705 -0.15(-0.56%)
Jun 04, 2009 26.54 26.74 26.40 26.70 165,504 +0.23(+0.87%)
Jun 03, 2009 26.81 26.81 26.21 26.47 177,950 -0.52(-1.94%)
Jun 02, 2009 27.03 27.16 26.85 26.99 206,864 +0.02(+0.08%)
Jun 01, 2009 26.94 27.14 26.81 26.97 282,592 +0.61(+2.29%)
May 29, 2009 26.21 26.37 25.98 26.37 120,270 +0.51(+1.96%)
May 28, 2009 25.69 25.95 25.45 25.86 237,395 +0.34(+1.32%)
May 27, 2009 25.95 26.10 25.52 25.52 753,454 -0.43(-1.67%)
May 26, 2009 25.17 26.07 25.13 25.95 747,525 +0.55(+2.18%)
May 22, 2009 25.51 25.57 25.29 25.40 97,648 +0.07(+0.29%)
May 21, 2009 25.35 25.41 25.11 25.33 208,079 -0.34(-1.31%)
May 20, 2009 25.85 26.16 25.63 25.66 267,865 +0.07(+0.29%)
May 19, 2009 25.51 25.81 25.42 25.59 147,813 +0.10(+0.41%)
May 18, 2009 24.89 25.48 24.55 25.48 484,378 +0.85(+3.46%)
May 15, 2009 24.93 25.01 24.54 24.63 359,629 -0.18(-0.72%)
May 14, 2009 24.53 24.97 24.50 24.81 51,716 +0.24(+0.97%)
May 13, 2009 24.97 24.97 24.56 24.57 111,419 -0.81(-3.18%)
May 12, 2009 25.37 25.51 25.09 25.38 430,781 +0.13(+0.50%)
May 11, 2009 25.43 25.45 25.19 25.25 97,704 -0.61(-2.37%)
May 08, 2009 25.51 25.97 25.29 25.87 489,837 +0.81(+3.25%)
May 07, 2009 25.57 25.69 24.87 25.05 334,547 -0.40(-1.56%)
May 06, 2009 25.35 25.51 24.99 25.45 345,043 +0.53(+2.13%)
May 05, 2009 24.94 25.09 24.78 24.92 613,022 -0.19(-0.74%)
May 04, 2009 24.28 25.13 24.28 25.10 243,891 +1.11(+4.61%)
May 01, 2009 23.85 24.15 23.75 24.00 69,873 +0.13(+0.56%)
Apr 30, 2009 24.07 24.21 23.70 23.86 555,526 +0.19(+0.79%)
Apr 29, 2009 23.46 23.97 23.40 23.68 96,012 +0.54(+2.32%)
Apr 28, 2009 22.86 23.34 22.83 23.14 186,366 -0.06(-0.26%)
Apr 27, 2009 23.27 23.51 23.12 23.20 195,898 -0.42(-1.77%)
Apr 24, 2009 23.46 23.69 23.35 23.62 463,495 +0.47(+2.03%)
Apr 23, 2009 23.02 23.21 22.77 23.15 272,196 +0.43(+1.87%)
Apr 22, 2009 22.58 23.18 22.58 22.72 435,997 -0.16(-0.72%)
Apr 21, 2009 22.33 22.92 22.31 22.89 86,306 +0.45(+2.00%)
Apr 20, 2009 22.86 22.92 22.42 22.44 124,971 -0.96(-4.09%)
Apr 17, 2009 23.46 23.62 23.30 23.39 300,150 -0.06(-0.25%)
Apr 16, 2009 23.30 23.51 23.03 23.45 77,581 +0.33(+1.42%)
Apr 15, 2009 22.73 23.13 22.73 23.12 136,133 +0.13(+0.55%)
Apr 14, 2009 23.15 23.27 22.89 23.00 254,737 -0.31(-1.35%)
Apr 13, 2009 23.25 23.33 22.82 23.31 47,398 +0.34(+1.50%)
Apr 09, 2009 22.84 22.97 22.74 22.97 73,702 +0.76(+3.43%)
Apr 08, 2009 22.18 22.38 22.07 22.21 57,341 +0.22(+1.02%)
Apr 07, 2009 22.19 22.21 21.62 21.98 160,175 -0.51(-2.26%)
Apr 06, 2009 22.42 22.52 22.18 22.49 586,690 -0.23(-1.02%)
Apr 03, 2009 22.50 22.74 22.38 22.72 281,117 +0.19(+0.86%)
Apr 02, 2009 21.43 22.89 21.43 22.53 75,420 +0.87(+4.00%)
Apr 01, 2009 21.05 21.74 20.94 21.66 2,109,066 +0.50(+2.37%)
Mar 31, 2009 21.09 21.45 20.95 21.16 436,493 +0.40(+1.91%)
Mar 30, 2009 21.28 21.28 20.58 20.76 76,886 -1.49(-6.71%)
Mar 26, 2009 22.00 22.29 21.84 22.26 149,459 +0.48(+2.19%)
Mar 25, 2009 21.62 22.06 21.30 21.78 114,958 +0.28(+1.29%)
Mar 24, 2009 21.53 21.93 21.47 21.50 126,459 -0.60(-2.71%)
Mar 23, 2009 21.56 22.10 20.41 22.10 200,527 +1.57(+7.64%)
Mar 20, 2009 20.91 20.97 20.51 20.53 235,395 -0.34(-1.61%)
Mar 19, 2009 21.46 21.46 20.85 20.87 100,030 -0.13(-0.60%)
Mar 18, 2009 21.44 21.44 19.66 21.00 116,650 +0.44(+2.14%)
Mar 17, 2009 19.96 20.55 19.88 20.55 161,100 +0.61(+3.03%)
Mar 16, 2009 20.28 20.47 19.95 19.95 80,028 +0.10(+0.53%)
Mar 13, 2009 19.87 19.93 19.58 19.85 100,973 +0.11(+0.57%)
Mar 12, 2009 19.06 19.79 18.85 19.73 77,687 +0.65(+3.41%)
Mar 11, 2009 19.29 19.37 18.80 19.08 573,487 +0.08(+0.43%)
Mar 10, 2009 18.46 19.01 18.41 19.00 115,922 +1.13(+6.31%)
Mar 09, 2009 17.73 18.24 17.68 17.87 249,288 -0.28(-1.52%)
Mar 06, 2009 18.45 18.57 17.75 18.15 235,568 -0.04(-0.21%)
Mar 05, 2009 18.43 18.58 18.02 18.19 435,600 -0.76(-4.02%)
Mar 04, 2009 18.64 19.14 18.55 18.95 203,081 +0.66(+3.59%)
Mar 02, 2009 18.97 18.97 18.28 18.29 81,353 -1.08(-5.59%)
Feb 27, 2009 20.81 20.81 19.27 19.37 60,675 -0.22(-1.11%)
Feb 26, 2009 20.07 20.22 19.59 19.59 141,419 -0.18(-0.91%)
Feb 25, 2009 19.97 20.17 19.55 19.77 196,684 -0.34(-1.67%)
Feb 24, 2009 19.54 20.20 19.38 20.11 545,186 +0.71(+3.66%)
Feb 23, 2009 20.27 20.38 19.35 19.40 191,212 -0.66(-3.28%)
Feb 20, 2009 19.79 20.31 19.77 20.05 121,573 -0.25(-1.25%)
Feb 19, 2009 20.89 20.97 20.29 20.31 145,829 -0.16(-0.80%)
Feb 18, 2009 19.93 20.69 19.93 20.47 278,712 -0.14(-0.69%)
Feb 17, 2009 21.01 21.01 20.52 20.61 179,283 -1.03(-4.76%)
Feb 13, 2009 21.86 21.91 21.62 21.65 136,658 -0.28(-1.26%)
Feb 12, 2009 21.20 21.92 21.20 21.92 206,968 +0.04(+0.20%)
Feb 11, 2009 21.85 22.04 21.62 21.88 162,126 +0.14(+0.65%)
Feb 10, 2009 22.54 22.72 21.57 21.73 219,963 -1.05(-4.59%)
Feb 09, 2009 22.81 22.92 22.62 22.78 36,498 +0.01(+0.07%)
Feb 06, 2009 22.35 22.87 22.24 22.77 132,447 +0.60(+2.70%)
Feb 05, 2009 21.71 22.32 21.59 22.17 372,742 +0.25(+1.16%)
Feb 04, 2009 21.85 22.29 21.76 21.91 242,258 +0.05(+0.24%)
Feb 03, 2009 21.62 22.00 21.39 21.86 198,797 +0.43(+2.02%)
Feb 02, 2009 21.25 21.51 21.10 21.43 84,069 -0.03(-0.14%)
Jan 30, 2009 21.98 22.09 21.38 21.46 199,884 -0.40(-1.81%)
Jan 29, 2009 22.24 22.38 21.79 21.85 1,681,988 -0.96(-4.19%)
Jan 28, 2009 22.59 22.90 22.49 22.81 125,337 +0.79(+3.60%)
Jan 27, 2009 21.85 22.14 21.77 22.02 224,961 +0.34(+1.59%)
Jan 26, 2009 21.47 21.98 21.38 21.68 468,924 +0.27(+1.26%)
Jan 23, 2009 20.94 21.54 20.69 21.41 470,172 +0.10(+0.46%)
Jan 22, 2009 21.38 21.63 20.93 21.31 459,777 -0.51(-2.33%)
Jan 21, 2009 21.12 21.84 20.97 21.82 530,265 +0.93(+4.43%)
Jan 20, 2009 22.04 22.04 20.82 20.89 746,038 -1.50(-6.70%)
Jan 16, 2009 22.73 22.75 21.94 22.39 272,793 +0.18(+0.81%)
Jan 15, 2009 22.27 22.38 21.47 22.21 359,382 +0.11(+0.51%)
Jan 14, 2009 22.41 22.41 21.91 22.10 162,021 -0.77(-3.36%)
Jan 13, 2009 22.89 23.05 22.71 22.87 179,072 -0.23(-1.00%)
Jan 12, 2009 23.59 23.66 22.95 23.10 844,204 -0.55(-2.31%)
Jan 09, 2009 24.26 24.26 23.60 23.65 4,561,921 -0.63(-2.58%)
Jan 08, 2009 24.25 24.37 24.02 24.27 393,221 +0.01(+0.06%)
Jan 07, 2009 24.69 24.76 24.14 24.26 226,822 -0.69(-2.75%)
Jan 06, 2009 24.90 25.12 24.67 24.95 338,586 +0.31(+1.27%)
Jan 05, 2009 24.51 24.84 24.43 24.63 229,982 -0.11(-0.45%)
Jan 02, 2009 24.24 24.80 24.12 24.75 128,475 +0.53(+2.19%)
Dec 31, 2008 23.75 24.39 23.74 24.21 296,760 +0.37(+1.57%)
Dec 30, 2008 23.17 23.84 23.17 23.84 271,110 +0.69(+3.00%)
Dec 29, 2008 23.46 23.51 22.91 23.15 933,226 -0.14(-0.61%)
Dec 26, 2008 23.29 23.32 23.09 23.29 242,800 +0.17(+0.74%)
Dec 24, 2008 22.97 24.24 22.94 23.12 329,487 +0.17(+0.75%)
Dec 23, 2008 23.19 23.39 22.80 22.94 989,656 -0.31(-1.35%)
Dec 22, 2008 23.64 23.64 22.86 23.26 624,223 -0.36(-1.51%)
Dec 19, 2008 23.68 24.01 23.42 23.62 401,739 +0.03(+0.13%)
Dec 18, 2008 24.11 24.39 23.54 23.59 672,792 -0.87(-3.57%)
Dec 17, 2008 24.36 24.72 24.18 24.46 520,547 -0.13(-0.52%)
Dec 16, 2008 23.24 24.72 23.24 24.59 2,677,417 +1.32(+5.68%)
Dec 15, 2008 23.48 23.50 22.94 23.27 217,356 -0.13(-0.54%)
Dec 12, 2008 22.86 23.54 22.50 23.39 813,694 +0.14(+0.61%)
Dec 11, 2008 23.68 23.90 23.03 23.25 629,109 -0.24(-1.02%)
Dec 10, 2008 22.78 23.68 22.78 23.49 383,867 +0.63(+2.74%)
Dec 09, 2008 23.15 23.41 22.81 22.86 308,712 -0.28(-1.19%)
Dec 08, 2008 22.59 24.46 22.59 23.14 1,087,820 +0.90(+4.03%)
Dec 05, 2008 21.53 22.31 20.94 22.24 212,301 +0.37(+1.67%)
Dec 04, 2008 21.87 22.26 21.38 21.88 355,778 -0.40(-1.81%)
Dec 03, 2008 21.44 22.32 21.29 22.28 288,700 +0.25(+1.12%)
Dec 02, 2008 21.64 22.04 21.30 22.03 425,898 +1.02(+4.83%)
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.