EAFE Value Ishares MSCI ETF (NY: EFV )

49.23 -0.52 (-1.05%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 48.19 48.72 48.19 48.54 64,689 +0.25(+0.52%)
Mar 28, 2008 48.62 48.76 48.27 48.29 521,391 -0.14(-0.29%)
Mar 27, 2008 49.15 49.19 48.37 48.43 101,937 -0.09(-0.18%)
Mar 26, 2008 48.46 48.65 48.25 48.52 167,519 +0.07(+0.14%)
Mar 25, 2008 48.20 48.58 47.91 48.45 75,474 +0.84(+1.76%)
Mar 24, 2008 47.30 47.93 47.15 47.62 124,523 +0.84(+1.81%)
Mar 21, 2008 45.87 46.77 45.61 46.77 144,468 +0.00(+0.00%)
Mar 20, 2008 45.87 46.77 45.61 46.77 144,468 +0.81(+1.76%)
Mar 19, 2008 47.36 47.43 45.88 45.96 99,141 -1.57(-3.30%)
Mar 18, 2008 46.88 47.56 46.82 47.53 118,663 +1.64(+3.58%)
Mar 17, 2008 45.55 46.29 45.29 45.89 64,504 -0.78(-1.67%)
Mar 14, 2008 48.05 48.05 46.33 46.67 152,473 -1.30(-2.70%)
Mar 13, 2008 47.15 48.13 46.96 47.96 82,178 -0.03(-0.06%)
Mar 12, 2008 48.25 48.47 47.89 47.99 61,585 +0.14(+0.29%)
Mar 11, 2008 47.64 47.86 47.07 47.85 93,971 +1.72(+3.72%)
Mar 10, 2008 46.91 46.91 46.05 46.13 71,776 -0.29(-0.62%)
Mar 07, 2008 46.66 47.08 46.19 46.42 136,633 -0.61(-1.29%)
Mar 06, 2008 47.77 47.81 46.98 47.03 52,313 -0.83(-1.73%)
Mar 05, 2008 47.77 48.19 47.53 47.86 131,371 +0.47(+1.00%)
Mar 04, 2008 47.09 47.41 46.76 47.39 282,455 -0.62(-1.30%)
Mar 03, 2008 47.85 48.12 47.65 48.01 173,938 +0.16(+0.32%)
Feb 29, 2008 48.68 48.68 47.85 47.85 175,604 -1.34(-2.73%)
Feb 28, 2008 49.22 49.51 49.08 49.19 118,191 -0.47(-0.94%)
Feb 27, 2008 49.36 50.01 49.25 49.66 513,429 -0.10(-0.21%)
Feb 26, 2008 48.89 49.85 48.85 49.76 164,907 +0.93(+1.90%)
Feb 25, 2008 48.45 48.88 48.10 48.84 95,313 +0.81(+1.70%)
Feb 22, 2008 48.12 48.12 47.16 48.02 122,325 +0.60(+1.26%)
Feb 21, 2008 48.09 48.11 47.42 47.42 157,037 -0.25(-0.53%)
Feb 20, 2008 47.11 47.87 47.05 47.68 116,168 -0.21(-0.45%)
Feb 19, 2008 48.35 48.52 47.76 47.89 157,362 +0.60(+1.27%)
Feb 18, 2008 47.25 47.34 46.96 47.29 0 +0.00(+0.00%)
Feb 15, 2008 47.25 47.34 46.96 47.29 123,955 -0.09(-0.19%)
Feb 14, 2008 47.79 47.95 47.33 47.38 102,226 -0.33(-0.68%)
Feb 13, 2008 47.51 47.78 47.16 47.71 84,345 +0.47(+0.99%)
Feb 12, 2008 47.14 47.72 47.01 47.24 126,781 +0.94(+2.03%)
Feb 11, 2008 46.45 46.51 45.82 46.30 246,001 +0.06(+0.13%)
Feb 08, 2008 46.14 46.66 45.96 46.24 139,472 -0.51(-1.09%)
Feb 07, 2008 46.51 47.12 46.38 46.75 142,098 -0.17(-0.36%)
Feb 06, 2008 47.40 47.65 46.91 46.92 54,429 -0.15(-0.31%)
Feb 05, 2008 47.82 48.08 47.07 47.07 118,740 -2.02(-4.12%)
Feb 04, 2008 49.66 49.66 48.99 49.09 241,845 -0.56(-1.12%)
Feb 01, 2008 49.50 49.73 49.08 49.65 211,062 +0.71(+1.45%)
Jan 31, 2008 47.65 49.38 47.53 48.93 133,467 +0.28(+0.58%)
Jan 30, 2008 48.30 49.54 48.17 48.65 145,985 -0.12(-0.26%)
Jan 29, 2008 48.82 49.05 48.31 48.78 324,581 +0.19(+0.38%)
Jan 28, 2008 47.82 48.63 47.51 48.59 135,287 +0.81(+1.71%)
Jan 25, 2008 49.19 49.41 47.58 47.78 198,126 -0.60(-1.24%)
Jan 24, 2008 47.96 48.45 47.68 48.38 255,714 +1.18(+2.50%)
Jan 23, 2008 45.12 47.64 44.49 47.20 467,723 -0.02(-0.05%)
Jan 22, 2008 45.45 47.48 45.34 47.22 523,276 -1.44(-2.97%)
Jan 21, 2008 49.32 49.62 48.33 48.67 0 +0.00(+0.00%)
Jan 18, 2008 49.32 49.62 48.33 48.67 286,962 -0.05(-0.11%)
Jan 17, 2008 50.06 50.19 48.51 48.72 230,560 -0.80(-1.62%)
Jan 16, 2008 50.28 50.55 49.38 49.52 268,242 -0.99(-1.96%)
Jan 15, 2008 51.38 51.43 50.33 50.51 310,809 -1.64(-3.14%)
Jan 14, 2008 52.25 52.37 51.96 52.15 206,665 +0.74(+1.44%)
Jan 11, 2008 52.00 52.00 51.24 51.41 157,371 -0.87(-1.66%)
Jan 10, 2008 51.79 52.46 51.66 52.27 148,706 +0.07(+0.13%)
Jan 09, 2008 51.99 52.38 51.66 52.21 358,512 +0.30(+0.57%)
Jan 08, 2008 52.63 53.04 51.85 51.91 529,013 -0.67(-1.27%)
Jan 07, 2008 52.59 52.69 52.16 52.58 276,539 +0.28(+0.54%)
Jan 04, 2008 53.17 53.31 52.21 52.30 153,473 -1.07(-2.01%)
Jan 03, 2008 53.50 53.59 53.26 53.37 182,374 +0.21(+0.39%)
Jan 02, 2008 53.93 53.93 53.07 53.16 358,558 -0.13(-0.24%)
Jan 01, 2008 53.74 53.89 53.16 53.29 242,389 +0.00(+0.00%)
Dec 31, 2007 53.74 53.89 53.16 53.29 242,389 -0.46(-0.85%)
Dec 28, 2007 53.83 53.95 53.68 53.75 259,115 +0.41(+0.78%)
Dec 27, 2007 53.76 53.76 53.33 53.33 180,652 -0.10(-0.19%)
Dec 26, 2007 53.30 53.59 53.25 53.44 160,805 +0.21(+0.39%)
Dec 24, 2007 52.22 54.02 51.85 53.23 60,352 -0.04(-0.07%)
Dec 21, 2007 52.81 53.27 52.81 53.27 140,552 +0.92(+1.75%)
Dec 20, 2007 51.67 52.98 51.67 52.35 161,615 -2.07(-3.81%)
Dec 19, 2007 54.91 55.08 54.32 54.42 231,824 -0.62(-1.13%)
Dec 18, 2007 55.22 55.33 54.30 55.04 288,396 +0.77(+1.42%)
Dec 17, 2007 54.88 55.07 54.20 54.27 880,851 -1.38(-2.48%)
Dec 14, 2007 56.22 56.37 55.64 55.65 193,749 -1.47(-2.58%)
Dec 13, 2007 57.10 57.83 56.65 57.13 158,915 -1.28(-2.19%)
Dec 12, 2007 59.00 59.05 57.93 58.41 155,134 +1.04(+1.81%)
Dec 11, 2007 58.56 58.82 57.21 57.37 403,566 -1.50(-2.55%)
Dec 10, 2007 58.53 58.96 58.23 58.87 120,435 +0.57(+0.98%)
Dec 07, 2007 58.24 58.43 58.21 58.30 232,101 -0.30(-0.52%)
Dec 06, 2007 57.61 58.61 57.61 58.61 208,061 +0.81(+1.41%)
Dec 05, 2007 57.33 57.96 57.33 57.79 73,179 +0.90(+1.58%)
Dec 04, 2007 56.54 57.08 56.54 56.90 31,729 -0.40(-0.70%)
Dec 03, 2007 57.44 57.59 57.27 57.30 51,576 -0.30(-0.53%)
Nov 30, 2007 57.62 58.58 57.33 57.60 101,532 +0.24(+0.43%)
Nov 29, 2007 57.95 57.95 57.05 57.36 142,287 -0.40(-0.69%)
Nov 28, 2007 56.73 57.91 56.67 57.76 66,563 +1.43(+2.54%)
Nov 27, 2007 54.86 56.39 54.86 56.33 71,937 +1.02(+1.85%)
Nov 26, 2007 56.27 56.50 55.30 55.30 349,019 -0.93(-1.65%)
Nov 23, 2007 56.10 56.35 55.92 56.23 51,920 +0.90(+1.63%)
Nov 21, 2007 55.38 55.73 54.91 55.33 61,027 -1.07(-1.90%)
Nov 20, 2007 56.08 56.63 55.76 56.40 77,499 +1.22(+2.21%)
Nov 19, 2007 56.68 56.95 55.02 55.18 80,811 -1.58(-2.78%)
Nov 16, 2007 56.66 56.81 56.15 56.76 110,173 +0.36(+0.64%)
Nov 15, 2007 57.29 57.29 56.10 56.39 85,426 -0.91(-1.59%)
Nov 14, 2007 57.90 58.05 57.26 57.30 61,567 -0.30(-0.53%)
Nov 13, 2007 56.70 57.67 56.70 57.61 111,856 +1.72(+3.07%)
Nov 12, 2007 56.08 56.60 55.74 55.89 97,347 -0.62(-1.10%)
Nov 09, 2007 57.65 58.06 56.42 56.51 134,923 -1.41(-2.43%)
Nov 08, 2007 58.05 58.50 57.24 57.92 146,088 +0.22(+0.39%)
Nov 07, 2007 58.69 58.83 57.70 57.70 139,472 -1.33(-2.26%)
Nov 06, 2007 58.81 59.03 58.52 59.03 138,257 +0.79(+1.35%)
Nov 05, 2007 56.95 58.44 56.95 58.24 66,347 -0.82(-1.39%)
Nov 02, 2007 59.02 59.07 58.53 59.07 117,194 +0.16(+0.27%)
Nov 01, 2007 59.47 59.50 58.91 58.91 69,668 -1.56(-2.58%)
Oct 31, 2007 60.03 60.73 59.96 60.47 93,161 +0.77(+1.29%)
Oct 30, 2007 59.71 59.89 59.59 59.70 68,183 -0.42(-0.70%)
Oct 29, 2007 59.90 60.14 59.73 60.12 49,821 +0.68(+1.15%)
Oct 26, 2007 59.12 59.52 58.98 59.44 74,799 +1.07(+1.84%)
Oct 25, 2007 58.36 58.43 57.92 58.36 110,714 +0.26(+0.45%)
Oct 24, 2007 58.05 58.17 57.37 58.10 97,482 -0.15(-0.25%)
Oct 23, 2007 58.30 58.34 57.81 58.25 414,367 +0.62(+1.08%)
Oct 22, 2007 57.18 57.64 56.33 57.63 75,609 +0.13(+0.22%)
Oct 19, 2007 58.57 58.57 57.50 57.50 74,934 -1.22(-2.08%)
Oct 18, 2007 58.55 59.00 58.50 58.73 97,077 -0.07(-0.12%)
Oct 17, 2007 59.07 59.07 58.36 58.80 52,251 +0.49(+0.84%)
Oct 16, 2007 58.61 58.61 58.15 58.31 59,812 -0.79(-1.34%)
Oct 15, 2007 59.47 59.61 58.81 59.10 69,398 -0.52(-0.87%)
Oct 12, 2007 59.36 59.81 59.34 59.62 878,151 +0.34(+0.57%)
Oct 11, 2007 60.00 60.00 59.18 59.28 95,727 +0.20(+0.34%)
Oct 10, 2007 58.99 59.14 58.79 59.08 36,454 -0.19(-0.31%)
Oct 09, 2007 58.73 59.36 58.73 59.27 136,637 +0.63(+1.07%)
Oct 08, 2007 57.90 59.90 57.78 58.64 224,533 -0.54(-0.91%)
Oct 05, 2007 58.96 59.41 58.96 59.18 55,086 +0.45(+0.77%)
Oct 04, 2007 58.62 58.84 58.49 58.73 73,314 +0.35(+0.60%)
Oct 03, 2007 58.49 58.67 58.27 58.38 30,648 -0.13(-0.23%)
Oct 02, 2007 58.62 58.75 58.28 58.51 74,930 -0.24(-0.41%)
Oct 01, 2007 57.92 58.86 57.92 58.75 75,609 +0.91(+1.58%)
Sep 28, 2007 57.99 58.16 57.61 57.84 103,423 +0.05(+0.09%)
Sep 27, 2007 57.73 57.93 57.58 57.79 105,988 +0.72(+1.26%)
Sep 26, 2007 57.18 57.31 56.96 57.07 42,395 +0.18(+0.31%)
Sep 25, 2007 56.51 56.91 56.24 56.89 73,314 +0.04(+0.07%)
Sep 24, 2007 57.18 57.20 56.76 56.85 106,258 -0.27(-0.47%)
Sep 21, 2007 56.96 57.29 56.96 57.12 102,342 +0.34(+0.60%)
Sep 20, 2007 56.84 57.10 56.67 56.78 80,875 -0.05(-0.09%)
Sep 19, 2007 56.99 57.21 56.65 56.83 80,775 +0.44(+0.79%)
Sep 18, 2007 55.03 56.44 54.82 56.39 278,540 +1.77(+3.24%)
Sep 17, 2007 54.78 54.99 54.39 54.62 103,963 -0.79(-1.42%)
Sep 14, 2007 55.15 55.50 55.09 55.40 105,853 -0.27(-0.48%)
Sep 13, 2007 55.68 55.94 55.52 55.67 91,676 +0.27(+0.49%)
Sep 12, 2007 55.07 55.65 55.07 55.39 82,495 +0.16(+0.28%)
Sep 11, 2007 55.03 55.47 55.01 55.24 280,835 +0.72(+1.32%)
Sep 10, 2007 54.94 54.96 54.18 54.52 334,032 -0.19(-0.35%)
Sep 07, 2007 54.96 55.07 54.55 54.71 195,234 -0.70(-1.26%)
Sep 06, 2007 55.40 55.74 55.05 55.41 368,596 +0.05(+0.09%)
Sep 05, 2007 55.48 55.56 55.19 55.36 81,550 -0.96(-1.70%)
Sep 04, 2007 55.50 56.42 55.50 56.31 215,217 +0.47(+0.84%)
Aug 31, 2007 55.82 56.04 55.47 55.84 75,879 +1.13(+2.06%)
Aug 30, 2007 54.33 55.16 54.33 54.72 75,609 -0.54(-0.97%)
Aug 29, 2007 54.57 55.26 54.30 55.25 117,599 +1.45(+2.69%)
Aug 28, 2007 54.88 54.91 53.70 53.81 84,250 -1.50(-2.72%)
Aug 27, 2007 55.52 55.52 55.19 55.31 69,398 -0.39(-0.71%)
Aug 24, 2007 54.95 55.76 54.82 55.71 402,891 +0.77(+1.40%)
Aug 23, 2007 55.19 55.19 54.53 54.93 373,997 +0.27(+0.49%)
Aug 22, 2007 54.36 54.71 54.25 54.67 81,415 +1.21(+2.26%)
Aug 21, 2007 53.42 53.82 53.33 53.46 85,465 -0.21(-0.39%)
Aug 20, 2007 53.87 53.87 52.99 53.67 109,633 +0.17(+0.32%)
Aug 17, 2007 53.95 53.95 52.99 53.50 416,257 +0.84(+1.60%)
Aug 16, 2007 52.22 52.65 51.30 52.65 798,356 -0.27(-0.52%)
Aug 15, 2007 52.97 54.06 52.40 52.93 252,481 -1.21(-2.24%)
Aug 14, 2007 55.22 55.22 54.01 54.14 141,227 -0.60(-1.10%)
Aug 13, 2007 55.18 55.30 54.73 54.74 72,369 +0.08(+0.15%)
Aug 10, 2007 54.14 54.81 54.02 54.66 208,466 -0.88(-1.59%)
Aug 09, 2007 55.65 56.17 55.41 55.54 101,127 -1.76(-3.08%)
Aug 08, 2007 57.03 57.55 56.94 57.30 82,765 +0.68(+1.19%)
Aug 07, 2007 55.93 56.81 55.88 56.63 89,381 +0.51(+0.91%)
Aug 06, 2007 55.90 56.30 55.41 56.12 377,237 +0.54(+0.97%)
Aug 03, 2007 55.84 56.61 55.56 55.58 87,491 -1.03(-1.82%)
Aug 02, 2007 56.42 56.74 56.13 56.61 129,346 +0.41(+0.72%)
Aug 01, 2007 55.81 56.62 55.70 56.20 289,746 -0.25(-0.45%)
Jul 31, 2007 57.11 57.23 56.45 56.45 111,659 +0.12(+0.21%)
Jul 30, 2007 56.12 56.56 55.93 56.33 114,629 +0.74(+1.33%)
Jul 27, 2007 56.19 56.44 55.56 55.59 544,388 -0.81(-1.43%)
Jul 26, 2007 57.06 58.30 55.81 56.40 203,605 -1.82(-3.13%)
Jul 25, 2007 59.75 59.75 57.80 58.22 309,054 -0.13(-0.22%)
Jul 24, 2007 59.03 59.04 58.15 58.35 870,185 -0.90(-1.53%)
Jul 23, 2007 59.46 59.54 59.19 59.25 118,274 +0.25(+0.43%)
Jul 20, 2007 59.56 59.58 58.83 59.00 48,876 -0.55(-0.92%)
Jul 19, 2007 59.81 59.90 59.55 59.55 158,105 +0.15(+0.25%)
Jul 18, 2007 59.44 59.58 59.01 59.40 171,606 -0.29(-0.48%)
Jul 17, 2007 59.73 59.87 59.62 59.69 719,641 -0.03(-0.05%)
Jul 16, 2007 59.93 60.03 59.72 59.72 149,058 -0.16(-0.27%)
Jul 13, 2007 59.98 60.01 59.78 59.88 90,056 -0.04(-0.06%)
Jul 12, 2007 59.25 59.92 59.19 59.92 119,085 +0.91(+1.54%)
Jul 11, 2007 58.62 59.08 58.62 59.01 72,099 +0.33(+0.57%)
Jul 10, 2007 59.07 59.20 58.61 58.67 115,439 -0.61(-1.04%)
Jul 09, 2007 59.44 59.52 59.29 59.29 94,782 +0.16(+0.26%)
Jul 06, 2007 58.84 59.17 58.84 59.13 81,955 +0.35(+0.59%)
Jul 05, 2007 59.10 59.10 58.47 58.79 311,349 -0.35(-0.59%)
Jul 03, 2007 59.10 59.13 59.00 59.13 74,124 +0.39(+0.66%)
Jul 02, 2007 58.44 58.75 58.02 58.75 58,597 +0.73(+1.25%)
Jun 29, 2007 58.14 58.35 57.79 58.02 89,921 +0.32(+0.55%)
Jun 28, 2007 57.68 57.99 57.67 57.70 103,963 +0.13(+0.23%)
Jun 27, 2007 57.06 57.57 56.96 57.57 68,993 +0.07(+0.12%)
Jun 26, 2007 57.93 57.93 57.44 57.50 59,407 +0.01(+0.02%)
Jun 25, 2007 57.70 58.10 57.39 57.49 61,297 -0.06(-0.10%)
Jun 22, 2007 58.21 58.21 57.42 57.55 63,863 -0.76(-1.31%)
Jun 21, 2007 57.99 58.47 57.84 58.31 111,524 +0.36(+0.63%)
Jun 20, 2007 58.89 58.89 57.95 57.95 105,718 -0.55(-0.94%)
Jun 19, 2007 58.49 58.57 58.33 58.50 119,490 +0.19(+0.32%)
Jun 18, 2007 58.65 58.65 58.27 58.31 105,583 -0.14(-0.24%)
Jun 15, 2007 58.51 58.58 58.30 58.45 167,961 +0.70(+1.21%)
Jun 14, 2007 57.34 57.83 57.33 57.76 70,073 +0.46(+0.80%)
Jun 13, 2007 56.77 57.31 56.77 57.30 119,760 +0.59(+1.04%)
Jun 12, 2007 57.08 57.33 56.65 56.70 189,428 -0.89(-1.54%)
Jun 11, 2007 57.45 57.79 57.30 57.59 59,137 -0.03(-0.06%)
Jun 08, 2007 56.99 57.66 56.97 57.62 224,128 +0.60(+1.06%)
Jun 07, 2007 57.62 57.95 56.90 57.02 144,873 -0.99(-1.71%)
Jun 06, 2007 58.61 58.61 57.90 58.01 110,714 -0.61(-1.05%)
Jun 05, 2007 58.89 58.93 58.42 58.63 95,592 -0.21(-0.35%)
Jun 04, 2007 58.51 58.93 58.51 58.84 141,497 +0.09(+0.15%)
Jun 01, 2007 58.62 58.78 58.56 58.75 132,856 +0.48(+0.83%)
May 31, 2007 58.27 58.35 58.10 58.27 146,628 +0.19(+0.32%)
May 30, 2007 57.39 58.08 57.39 58.08 177,277 +0.30(+0.53%)
May 29, 2007 57.89 58.04 57.66 57.78 108,283 +0.07(+0.12%)
May 25, 2007 57.55 57.73 57.48 57.71 127,861 +0.32(+0.55%)
May 24, 2007 58.02 58.12 57.31 57.39 130,696 -0.64(-1.11%)
May 23, 2007 58.21 58.39 57.99 58.04 134,747 +0.28(+0.49%)
May 22, 2007 58.01 58.01 57.72 57.76 635,120 +0.01(+0.01%)
May 21, 2007 57.81 57.99 57.70 57.75 318,235 -0.26(-0.45%)
May 18, 2007 57.77 58.01 57.63 58.01 280,565 +0.67(+1.18%)
May 17, 2007 57.30 57.57 57.23 57.33 233,174 -0.33(-0.58%)
May 16, 2007 57.72 57.80 57.33 57.67 74,934 +0.17(+0.30%)
May 15, 2007 57.47 58.00 57.40 57.50 295,147 +0.10(+0.17%)
May 14, 2007 57.68 57.74 57.33 57.40 125,295 -0.32(-0.55%)
May 11, 2007 57.14 57.72 57.09 57.72 119,355 +1.14(+2.02%)
May 10, 2007 57.39 57.47 56.54 56.58 137,312 -1.26(-2.17%)
May 09, 2007 57.66 57.87 57.50 57.84 156,214 +0.27(+0.47%)
May 08, 2007 57.60 57.62 57.27 57.56 180,787 -0.50(-0.87%)
May 07, 2007 58.07 58.16 58.01 58.07 85,330 +0.11(+0.19%)
May 04, 2007 57.93 58.08 57.84 57.96 86,140 +0.35(+0.60%)
May 03, 2007 57.74 58.07 57.37 57.61 79,660 +0.13(+0.23%)
May 02, 2007 57.18 57.61 57.16 57.47 91,136 +0.49(+0.86%)
May 01, 2007 57.25 57.25 56.77 56.99 73,584 -0.10(-0.18%)
Apr 30, 2007 57.20 57.51 57.09 57.09 90,596 -0.15(-0.26%)
Apr 27, 2007 57.26 57.37 57.08 57.24 104,098 -0.10(-0.18%)
Apr 26, 2007 57.51 57.54 57.18 57.34 145,278 -0.33(-0.58%)
Apr 25, 2007 57.44 57.76 57.34 57.67 90,731 +0.51(+0.89%)
Apr 24, 2007 57.21 57.27 56.96 57.16 99,507 -0.14(-0.25%)
Apr 23, 2007 57.33 57.50 57.18 57.30 135,827 -0.40(-0.69%)
Apr 20, 2007 57.62 57.76 57.49 57.70 103,963 +0.67(+1.18%)
Apr 19, 2007 56.78 57.23 56.65 57.03 665,229 -0.38(-0.66%)
Apr 18, 2007 57.29 57.59 57.19 57.41 145,278 +0.00(+0.00%)
Apr 17, 2007 57.38 57.50 57.20 57.41 129,211 +0.04(+0.06%)
Apr 16, 2007 57.19 57.46 57.09 57.37 201,445 +0.70(+1.24%)
Apr 13, 2007 56.56 56.69 56.32 56.67 88,976 +0.09(+0.16%)
Apr 12, 2007 56.05 56.58 55.89 56.58 128,131 +0.55(+0.97%)
Apr 11, 2007 56.45 56.45 55.92 56.03 151,489 -0.35(-0.61%)
Apr 10, 2007 56.16 56.39 56.02 56.38 98,967 +0.48(+0.86%)
Apr 09, 2007 55.94 55.99 55.77 55.90 115,169 -0.11(-0.20%)
Apr 05, 2007 55.79 56.07 55.75 56.01 85,195 +0.30(+0.53%)
Apr 04, 2007 55.44 55.79 55.33 55.71 710,865 +0.15(+0.27%)
Apr 03, 2007 55.33 55.68 55.31 55.56 67,913 +0.50(+0.90%)
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.