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
Emrg Mkts Ishares MSCI ETF
(NY:
EEM
)
42.23
+0.05 (+0.12%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2004
14.04
14.09
14.01
14.09
2,454,803
+0.17(+1.24%)
Mar 30, 2004
13.85
13.93
13.83
13.92
2,891,960
+0.17(+1.23%)
Mar 29, 2004
13.77
13.79
13.74
13.75
1,427,298
+0.17(+1.28%)
Mar 26, 2004
13.60
13.64
13.57
13.58
2,634,150
-0.02(-0.18%)
Mar 25, 2004
13.50
13.61
13.49
13.60
2,386,303
+0.13(+0.98%)
Mar 24, 2004
13.51
13.53
13.45
13.47
1,230,515
+0.01(+0.08%)
Mar 23, 2004
13.41
13.47
13.41
13.46
1,805,918
+0.13(+1.01%)
Mar 22, 2004
13.63
13.63
13.25
13.32
4,613,188
-0.22(-1.60%)
Mar 19, 2004
13.78
13.78
13.54
13.54
3,355,272
-0.18(-1.32%)
Mar 18, 2004
13.68
13.72
13.61
13.72
1,644,008
+0.08(+0.59%)
Mar 17, 2004
13.61
13.66
13.58
13.64
5,396,583
+0.18(+1.37%)
Mar 16, 2004
13.36
13.46
13.35
13.46
3,260,617
+0.16(+1.24%)
Mar 15, 2004
13.44
13.47
13.29
13.29
2,944,270
-0.25(-1.87%)
Mar 12, 2004
13.45
13.58
13.45
13.55
2,484,695
+0.11(+0.84%)
Mar 11, 2004
13.55
13.59
13.43
13.43
5,303,173
-0.30(-2.16%)
Mar 10, 2004
14.07
14.07
13.70
13.73
5,356,728
-0.32(-2.29%)
Mar 09, 2004
14.19
14.19
13.97
14.05
1,586,717
-0.09(-0.65%)
Mar 08, 2004
14.34
14.37
14.14
14.14
1,876,909
-0.14(-0.96%)
Mar 05, 2004
14.23
14.30
14.17
14.28
1,443,489
+0.05(+0.37%)
Mar 04, 2004
14.17
14.23
14.15
14.23
1,159,524
+0.10(+0.68%)
Mar 03, 2004
14.13
14.14
14.04
14.13
2,818,478
-0.09(-0.62%)
Mar 02, 2004
14.35
14.35
14.22
14.22
1,515,726
-0.11(-0.80%)
Mar 01, 2004
14.12
14.35
14.11
14.33
2,059,992
+0.32(+2.28%)
Feb 27, 2004
13.98
14.04
13.94
14.01
2,923,097
+0.20(+1.42%)
Feb 26, 2004
13.82
13.82
13.76
13.82
1,992,737
+0.07(+0.50%)
Feb 25, 2004
13.65
13.75
13.63
13.75
1,041,205
+0.15(+1.09%)
Feb 24, 2004
13.64
13.64
13.57
13.60
1,315,207
-0.07(-0.53%)
Feb 23, 2004
13.87
13.90
13.66
13.67
1,893,100
-0.12(-0.87%)
Feb 20, 2004
13.81
13.83
13.68
13.79
3,914,484
-0.16(-1.12%)
Feb 19, 2004
14.08
14.11
13.95
13.95
1,683,863
-0.12(-0.87%)
Feb 18, 2004
14.28
14.28
14.06
14.07
1,237,988
-0.19(-1.36%)
Feb 17, 2004
14.18
14.27
14.12
14.27
4,641,833
+0.28(+2.01%)
Feb 13, 2004
14.14
14.14
13.98
13.99
1,352,570
+0.01(+0.07%)
Feb 12, 2004
14.05
14.05
13.95
13.98
3,542,091
-0.01(-0.05%)
Feb 11, 2004
13.81
14.00
13.77
13.98
4,138,667
+0.21(+1.55%)
Feb 10, 2004
13.79
13.80
13.74
13.77
920,395
-0.01(-0.09%)
Feb 09, 2004
13.73
13.85
13.65
13.78
1,220,551
+0.20(+1.44%)
Feb 06, 2004
13.42
13.62
13.41
13.59
2,585,577
+0.30(+2.28%)
Feb 05, 2004
13.25
13.31
13.23
13.28
2,441,103
-0.00(-0.03%)
Feb 04, 2004
13.34
13.36
13.29
13.29
1,568,035
-0.12(-0.90%)
Feb 03, 2004
13.49
13.49
13.39
13.41
1,302,752
-0.08(-0.56%)
Feb 02, 2004
13.50
13.50
13.42
13.48
2,028,856
+0.00(+0.02%)
Jan 30, 2004
13.41
13.48
13.38
13.48
1,956,619
-0.02(-0.14%)
Jan 29, 2004
13.66
13.69
13.27
13.50
4,269,440
-0.22(-1.57%)
Jan 28, 2004
13.99
14.01
13.70
13.72
3,360,254
-0.20(-1.41%)
Jan 27, 2004
14.01
14.05
13.89
13.91
3,905,766
-0.07(-0.51%)
Jan 26, 2004
13.93
13.98
13.87
13.98
2,693,932
+0.09(+0.67%)
Jan 23, 2004
13.93
13.94
13.86
13.89
1,123,405
-0.02(-0.17%)
Jan 22, 2004
13.90
13.95
13.80
13.91
2,214,429
-0.04(-0.25%)
Jan 21, 2004
13.93
14.00
13.85
13.95
1,743,645
+0.02(+0.13%)
Jan 20, 2004
13.81
13.94
13.66
13.93
2,094,865
+0.39(+2.91%)
Jan 16, 2004
13.47
13.54
13.45
13.54
2,350,185
+0.06(+0.43%)
Jan 15, 2004
13.71
13.71
13.46
13.48
1,934,201
-0.28(-2.04%)
Jan 14, 2004
13.69
13.78
13.69
13.76
1,591,699
+0.02(+0.16%)
Jan 13, 2004
13.85
13.86
13.69
13.74
1,884,382
-0.08(-0.57%)
Jan 12, 2004
13.86
13.88
13.76
13.82
2,426,158
-0.01(-0.09%)
Jan 09, 2004
13.87
13.94
13.83
13.83
1,582,981
-0.02(-0.18%)
Jan 08, 2004
13.84
13.87
13.81
13.85
1,595,435
+0.05(+0.38%)
Jan 07, 2004
13.69
13.80
13.69
13.80
1,488,326
+0.03(+0.23%)
Jan 06, 2004
13.93
13.93
13.75
13.77
5,225,955
-0.16(-1.13%)
Jan 05, 2004
13.83
13.93
13.73
13.93
4,126,212
+0.47(+3.51%)
Jan 02, 2004
13.26
13.52
13.26
13.46
2,553,195
+0.29(+2.23%)
Dec 31, 2003
13.07
13.18
13.07
13.16
1,355,061
+0.15(+1.19%)
Dec 30, 2003
12.95
13.07
13.00
13.01
1,901,819
+0.06(+0.48%)
Dec 29, 2003
12.85
12.95
12.83
12.95
2,007,683
+0.19(+1.51%)
Dec 26, 2003
12.77
12.77
12.74
12.75
300,156
+0.03(+0.25%)
Dec 24, 2003
12.72
12.74
12.69
12.72
386,092
+0.04(+0.32%)
Dec 23, 2003
12.65
12.68
12.62
12.68
1,838,300
+0.03(+0.27%)
Dec 22, 2003
12.50
12.65
12.50
12.65
2,162,120
+0.12(+0.96%)
Dec 19, 2003
12.47
12.54
12.47
12.53
774,676
+0.03(+0.24%)
Dec 18, 2003
12.36
12.49
12.36
12.49
910,432
+0.20(+1.61%)
Dec 17, 2003
12.33
12.33
12.28
12.30
1,541,880
-0.14(-1.16%)
Dec 16, 2003
12.51
12.51
12.38
12.44
926,623
-0.05(-0.42%)
Dec 15, 2003
12.60
12.61
12.47
12.49
1,705,036
+0.01(+0.08%)
Dec 12, 2003
12.48
12.48
12.45
12.48
1,524,444
+0.06(+0.46%)
Dec 11, 2003
12.31
12.43
12.30
12.43
1,133,369
+0.22(+1.82%)
Dec 10, 2003
12.30
12.32
12.22
12.20
744,785
-0.05(-0.40%)
Dec 09, 2003
12.39
12.39
12.25
12.25
2,211,939
-0.05(-0.42%)
Dec 08, 2003
12.26
12.32
12.26
12.30
1,042,450
+0.03(+0.26%)
Dec 05, 2003
12.28
12.31
12.23
12.27
1,368,761
-0.03(-0.25%)
Dec 04, 2003
12.37
12.39
12.26
12.30
981,423
-0.09(-0.69%)
Dec 03, 2003
12.49
12.49
12.39
12.39
1,140,842
-0.04(-0.35%)
Dec 02, 2003
12.45
12.46
12.43
12.43
3,476,082
-0.06(-0.44%)
Dec 01, 2003
12.32
12.48
12.32
12.49
1,854,491
+0.35(+2.86%)
Nov 28, 2003
12.04
12.17
12.03
12.14
856,877
+0.11(+0.89%)
Nov 26, 2003
12.03
12.03
11.98
12.03
1,648,990
+0.11(+0.94%)
Nov 25, 2003
11.92
11.96
11.88
11.92
2,812,251
+0.04(+0.32%)
Nov 24, 2003
11.75
11.87
11.73
11.88
1,636,535
+0.15(+1.29%)
Nov 21, 2003
11.69
11.75
11.69
11.73
486,975
+0.08(+0.66%)
Nov 20, 2003
11.69
11.71
11.64
11.65
699,949
-0.14(-1.20%)
Nov 19, 2003
11.82
11.82
11.77
11.79
1,484,589
-0.09(-0.74%)
Nov 18, 2003
11.95
11.97
11.88
11.88
1,711,263
+0.02(+0.20%)
Nov 17, 2003
11.87
11.87
11.79
11.86
2,617,959
-0.24(-1.95%)
Nov 14, 2003
12.13
12.17
12.05
12.10
625,221
-0.06(-0.51%)
Nov 13, 2003
12.06
12.15
12.06
12.16
1,346,343
+0.09(+0.77%)
Nov 12, 2003
11.94
12.08
11.91
12.06
910,432
+0.21(+1.78%)
Nov 11, 2003
11.90
11.90
11.82
11.85
1,012,559
-0.17(-1.44%)
Nov 10, 2003
12.14
12.14
12.02
12.03
835,704
-0.16(-1.29%)
Nov 07, 2003
12.20
12.22
12.17
12.18
881,786
+0.02(+0.18%)
Nov 06, 2003
12.20
12.20
12.10
12.16
1,031,241
-0.09(-0.71%)
Nov 05, 2003
12.28
12.25
12.22
12.25
1,949,146
+0.02(+0.13%)
Nov 04, 2003
12.28
12.28
12.23
12.23
1,276,136
+0.07(+0.61%)
Nov 03, 2003
12.15
12.16
12.14
12.16
1,573,353
+0.24(+2.05%)
Oct 31, 2003
12.02
12.03
11.98
11.92
422,211
-0.13(-1.06%)
Oct 30, 2003
12.12
12.12
12.04
12.04
701,194
-0.01(-0.10%)
Oct 29, 2003
12.00
12.06
11.97
12.06
1,073,587
+0.10(+0.83%)
Oct 28, 2003
11.95
11.97
11.92
11.96
865,595
+0.16(+1.37%)
Oct 27, 2003
11.74
11.80
11.74
11.79
1,626,572
+0.13(+1.15%)
Oct 24, 2003
11.64
11.66
11.60
11.66
1,803,427
-0.06(-0.53%)
Oct 23, 2003
11.72
11.72
11.64
11.72
1,175,715
-0.18(-1.47%)
Oct 22, 2003
12.05
12.05
11.85
11.90
1,924,237
-0.18(-1.47%)
Oct 21, 2003
12.04
12.06
12.04
12.07
1,352,570
+0.06(+0.50%)
Oct 20, 2003
12.04
12.04
12.00
12.01
620,239
+0.07(+0.56%)
Oct 17, 2003
12.02
12.02
11.93
11.95
378,620
-0.06(-0.53%)
Oct 16, 2003
12.02
12.04
12.01
12.01
381,111
-0.01(-0.07%)
Oct 15, 2003
12.02
12.07
12.02
12.02
3,916,975
+0.14(+1.17%)
Oct 14, 2003
12.08
12.08
11.88
11.88
1,855,737
-0.23(-1.91%)
Oct 13, 2003
12.00
12.12
12.00
12.11
2,266,739
+0.18(+1.55%)
Oct 10, 2003
11.85
11.92
11.85
11.93
1,686,354
+0.14(+1.19%)
Oct 09, 2003
11.78
11.84
11.76
11.79
1,366,270
+0.18(+1.55%)
Oct 08, 2003
11.60
11.61
11.59
11.61
465,802
+0.10(+0.88%)
Oct 07, 2003
11.55
11.55
11.48
11.51
732,331
-0.01(-0.10%)
Oct 06, 2003
11.53
11.54
11.49
11.52
493,202
+0.04(+0.38%)
Oct 03, 2003
11.52
11.52
11.46
11.47
2,791,078
+0.11(+0.99%)
Oct 02, 2003
11.31
11.38
11.31
11.36
1,408,616
+0.16(+1.43%)
Oct 01, 2003
11.06
11.20
11.06
11.20
1,554,335
+0.29(+2.63%)
Sep 30, 2003
11.01
11.01
10.88
10.91
3,070,061
-0.03(-0.32%)
Sep 29, 2003
10.90
10.94
10.89
10.95
1,482,098
+0.08(+0.71%)
Sep 26, 2003
10.95
10.95
10.87
10.87
4,143,649
-0.08(-0.70%)
Sep 25, 2003
11.04
11.05
10.95
10.95
733,576
-0.16(-1.46%)
Sep 24, 2003
11.24
11.24
11.11
11.11
1,092,269
+0.02(+0.16%)
Sep 23, 2003
11.08
11.10
11.08
11.09
627,712
+0.03(+0.25%)
Sep 22, 2003
11.13
11.13
11.03
11.06
5,375,410
-0.18(-1.63%)
Sep 19, 2003
11.30
11.30
11.24
11.25
645,148
-0.05(-0.46%)
Sep 18, 2003
11.17
11.32
11.16
11.30
1,054,905
+0.13(+1.15%)
Sep 17, 2003
11.23
11.23
11.17
11.17
1,346,343
-0.05(-0.43%)
Sep 16, 2003
11.09
11.22
11.09
11.22
2,749,978
+0.23(+2.06%)
Sep 15, 2003
11.18
11.18
10.96
10.99
1,119,669
-0.16(-1.48%)
Sep 12, 2003
11.12
11.16
11.04
11.16
1,312,716
+0.08(+0.71%)
Sep 11, 2003
11.10
11.19
11.08
11.08
1,518,217
-0.01(-0.12%)
Sep 10, 2003
11.26
11.26
11.04
11.09
788,376
-0.19(-1.67%)
Sep 09, 2003
11.50
11.50
11.26
11.28
536,793
-0.20(-1.73%)
Sep 08, 2003
11.38
11.49
11.38
11.48
912,923
+0.21(+1.90%)
Sep 05, 2003
11.30
11.30
11.24
11.27
737,313
-0.01(-0.09%)
Sep 04, 2003
11.25
11.29
11.23
11.28
633,939
+0.04(+0.36%)
Sep 03, 2003
11.30
11.30
11.23
11.24
1,228,024
+0.09(+0.79%)
Sep 02, 2003
11.08
11.15
11.06
11.15
2,036,328
+0.16(+1.48%)
Aug 29, 2003
10.98
11.01
10.98
10.99
577,893
+0.08(+0.72%)
Aug 28, 2003
10.87
10.91
10.80
10.91
611,521
+0.08(+0.70%)
Aug 27, 2003
10.72
10.83
10.69
10.83
870,577
+0.12(+1.16%)
Aug 26, 2003
10.80
10.80
10.64
10.71
1,641,517
-0.13(-1.22%)
Aug 25, 2003
10.91
10.91
10.83
10.84
541,775
-0.09(-0.78%)
Aug 22, 2003
11.00
11.00
10.89
10.92
1,394,916
+0.06(+0.51%)
Aug 21, 2003
10.76
10.87
10.75
10.87
1,499,535
+0.20(+1.84%)
Aug 20, 2003
10.65
10.67
10.61
10.67
1,556,826
+0.00(+0.02%)
Aug 19, 2003
10.68
10.68
10.61
10.67
627,712
+0.05(+0.49%)
Aug 18, 2003
10.49
10.62
10.48
10.62
1,646,499
+0.22(+2.13%)
Aug 15, 2003
10.40
10.40
10.40
10.40
67,254
-0.10(-0.99%)
Aug 14, 2003
10.37
10.51
10.37
10.50
559,212
+0.14(+1.32%)
Aug 13, 2003
10.35
10.40
10.30
10.37
998,859
+0.14(+1.41%)
Aug 12, 2003
10.20
10.23
10.19
10.22
1,006,332
+0.04(+0.39%)
Aug 11, 2003
10.20
10.22
10.16
10.18
920,395
+0.04(+0.44%)
Aug 08, 2003
10.15
10.16
10.11
10.14
211,728
+0.07(+0.67%)
Aug 07, 2003
10.07
10.10
10.04
10.07
399,793
+0.07(+0.73%)
Aug 06, 2003
10.04
10.05
9.971
9.996
514,375
-0.04(-0.45%)
Aug 05, 2003
10.15
10.15
10.04
10.04
402,283
-0.11(-1.08%)
Aug 04, 2003
10.21
10.21
10.12
10.15
545,512
-0.04(-0.44%)
Aug 01, 2003
10.19
10.21
10.18
10.20
610,275
+0.02(+0.22%)
Jul 31, 2003
10.14
10.20
10.14
10.17
469,538
+0.05(+0.48%)
Jul 30, 2003
10.18
10.18
10.10
10.12
78,464
-0.07(-0.73%)
Jul 29, 2003
10.27
10.28
10.19
10.20
1,114,687
-0.06(-0.56%)
Jul 28, 2003
10.26
10.29
10.23
10.26
1,439,753
+0.06(+0.55%)
Jul 25, 2003
10.11
10.20
10.10
10.20
293,928
+0.16(+1.64%)
Jul 24, 2003
10.06
10.12
10.04
10.04
1,037,469
+0.05(+0.48%)
Jul 23, 2003
10.02
10.02
9.929
9.988
1,251,688
-0.06(-0.64%)
Jul 22, 2003
9.959
10.07
9.948
10.05
1,414,843
+0.12(+1.20%)
Jul 21, 2003
10.03
10.03
9.921
9.934
2,972,915
-0.13(-1.32%)
Jul 18, 2003
9.952
10.07
9.952
10.07
283,965
+0.13(+1.33%)
Jul 17, 2003
10.14
10.14
9.934
9.934
498,184
-0.27(-2.61%)
Jul 16, 2003
10.17
10.23
10.14
10.20
1,145,824
+0.01(+0.08%)
Jul 15, 2003
10.37
10.37
10.19
10.19
3,075,043
-0.13(-1.26%)
Jul 14, 2003
10.26
10.37
10.26
10.32
945,305
+0.18(+1.76%)
Jul 11, 2003
10.06
10.14
10.06
10.14
293,928
+0.08(+0.84%)
Jul 10, 2003
10.18
10.18
10.03
10.06
2,219,411
-0.18(-1.76%)
Jul 09, 2003
10.26
10.26
10.20
10.24
653,867
-0.02(-0.23%)
Jul 08, 2003
10.25
10.28
10.22
10.26
480,748
+0.03(+0.28%)
Jul 07, 2003
10.09
10.24
10.09
10.24
788,376
+0.25(+2.48%)
Jul 03, 2003
9.988
9.993
9.968
9.988
153,191
+0.03(+0.28%)
Jul 02, 2003
9.840
9.967
9.840
9.960
1,563,053
+0.23(+2.35%)
Jul 01, 2003
9.663
9.739
9.635
9.731
940,323
+0.10(+1.08%)
Jun 30, 2003
9.661
9.661
9.611
9.627
387,338
-0.01(-0.07%)
Jun 27, 2003
9.691
9.695
9.609
9.633
516,866
-0.04(-0.46%)
Jun 26, 2003
9.621
9.683
9.604
9.678
291,437
+0.10(+1.08%)
Jun 25, 2003
9.520
9.633
9.520
9.575
1,447,225
+0.08(+0.83%)
Jun 24, 2003
9.527
9.527
9.442
9.496
260,301
-0.07(-0.74%)
Jun 23, 2003
9.775
9.775
9.564
9.567
459,575
-0.24(-2.46%)
Jun 20, 2003
9.836
9.852
9.780
9.808
415,984
+0.00(+0.00%)
Jun 19, 2003
9.888
9.904
9.796
9.808
312,610
+0.00(+0.00%)
Jun 18, 2003
9.817
9.863
9.786
9.808
237,883
-0.04(-0.37%)
Jun 17, 2003
9.744
9.852
9.744
9.844
488,220
+0.20(+2.06%)
Jun 16, 2003
9.571
9.646
9.559
9.645
226,673
+0.10(+1.08%)
Jun 13, 2003
9.523
9.551
9.516
9.543
961,496
-0.00(-0.03%)
Jun 12, 2003
9.490
9.546
9.483
9.546
556,721
+0.07(+0.75%)
Jun 11, 2003
9.462
9.482
9.394
9.474
407,265
+0.01(+0.08%)
Jun 10, 2003
9.373
9.466
9.373
9.466
322,574
+0.10(+1.03%)
Jun 09, 2003
9.463
9.463
9.340
9.370
288,946
-0.08(-0.86%)
Jun 06, 2003
9.414
9.547
9.413
9.451
841,931
+0.09(+0.93%)
Jun 05, 2003
9.388
9.388
9.303
9.364
704,931
+0.01(+0.10%)
Jun 04, 2003
9.234
9.355
9.234
9.354
333,783
+0.12(+1.29%)
Jun 03, 2003
9.314
9.314
9.159
9.235
338,765
-0.07(-0.76%)
Jun 02, 2003
9.266
9.410
9.266
9.306
813,286
+0.07(+0.72%)
May 30, 2003
9.153
9.239
9.135
9.239
509,393
+0.11(+1.16%)
May 29, 2003
9.113
9.152
9.097
9.133
424,702
+0.01(+0.13%)
May 28, 2003
9.082
9.134
9.082
9.121
548,002
+0.04(+0.43%)
May 27, 2003
8.789
9.087
8.789
9.082
1,195,642
+0.31(+3.58%)
May 23, 2003
8.740
8.789
8.740
8.768
103,373
+0.09(+1.03%)
May 22, 2003
8.603
8.679
8.603
8.679
117,073
+0.08(+0.91%)
May 21, 2003
8.578
8.603
8.533
8.601
63,518
+0.01(+0.08%)
May 20, 2003
8.571
8.604
8.547
8.594
73,482
+0.04(+0.50%)
May 19, 2003
8.704
8.704
8.519
8.551
178,100
-0.21(-2.38%)
May 16, 2003
8.760
8.792
8.736
8.760
354,956
+0.01(+0.07%)
May 15, 2003
8.753
8.753
8.732
8.753
467,047
+0.02(+0.20%)
May 14, 2003
8.780
8.780
8.719
8.736
285,210
-0.04(-0.50%)
May 13, 2003
8.798
8.798
8.756
8.780
382,356
-0.05(-0.56%)
May 12, 2003
8.748
8.830
8.744
8.830
1,041,205
+0.12(+1.39%)
May 09, 2003
8.619
8.715
8.619
8.708
87,182
+0.10(+1.18%)
May 08, 2003
8.631
8.636
8.599
8.607
577,893
-0.08(-0.88%)
May 07, 2003
8.663
8.685
8.656
8.684
433,420
-0.02(-0.18%)
May 06, 2003
8.655
8.710
8.647
8.700
151,946
+0.04(+0.51%)
May 05, 2003
8.595
8.657
8.595
8.655
66,009
+0.09(+1.08%)
May 02, 2003
8.461
8.563
8.461
8.563
93,409
+0.13(+1.53%)
May 01, 2003
8.443
8.476
8.431
8.434
325,065
-0.03(-0.39%)
Apr 30, 2003
8.471
8.478
8.445
8.467
316,347
-0.02(-0.28%)
Apr 29, 2003
8.383
8.495
8.383
8.491
105,864
+0.24(+2.85%)
Apr 28, 2003
8.142
8.256
8.142
8.256
127,037
+0.13(+1.65%)
Apr 25, 2003
8.142
8.142
8.109
8.121
141,982
-0.14(-1.65%)
Apr 24, 2003
8.358
8.358
8.238
8.258
124,546
-0.17(-1.97%)
Apr 23, 2003
8.390
8.424
8.362
8.424
43,591
+0.04(+0.47%)
Apr 22, 2003
8.356
8.385
8.330
8.385
27,400
+0.03(+0.34%)
Apr 21, 2003
8.370
8.370
8.350
8.357
100,882
-0.00(-0.04%)
Apr 17, 2003
8.346
8.362
8.332
8.360
23,663
+0.06(+0.72%)
Apr 16, 2003
8.294
8.334
8.294
8.301
12,454
+0.09(+1.15%)
Apr 15, 2003
8.159
8.230
8.159
8.206
582,875
+0.10(+1.19%)
Apr 14, 2003
8.053
8.109
8.053
8.109
129,527
+0.10(+1.30%)
Apr 11, 2003
8.039
8.039
8.005
8.005
150,700
+7.20(+900.00%)
Apr 09, 2003
0.8005
0.8005
0.8005
0.8005
0
+0.00(+0.00%)
Apr 08, 2003
0.8005
0.8005
0.8005
0.8005
0
+0.00(+0.00%)
Apr 07, 2003
0.8005
0.8005
0.8005
0.8005
0
+0.00(+0.00%)
Apr 04, 2003
0.8005
0.8005
0.8005
0.8005
0
+0.00(+0.00%)
Apr 03, 2003
0.8005
0.8005
0.8005
0.8005
0
+0.00(+0.00%)
Apr 02, 2003
0.8005
0.8005
0.8005
0.8005
0
+0.00(+0.00%)
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
.