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
Germany Ishares MSCI ETF
(NY:
EWG
)
32.06
+0.28 (+0.88%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 30, 2004
11.20
11.26
11.14
11.14
66,816
-0.06(-0.52%)
Apr 29, 2004
11.22
11.31
11.13
11.20
212,483
-0.09(-0.83%)
Apr 28, 2004
11.46
11.52
11.29
11.29
58,654
-0.25(-2.19%)
Apr 27, 2004
11.51
11.66
11.47
11.54
139,442
+0.09(+0.76%)
Apr 26, 2004
11.60
11.60
11.44
11.46
92,823
-0.02(-0.19%)
Apr 23, 2004
11.40
11.49
11.35
11.48
94,206
+0.09(+0.83%)
Apr 22, 2004
11.22
11.42
11.18
11.39
101,400
+0.15(+1.35%)
Apr 21, 2004
11.21
11.37
11.20
11.23
300,742
-0.04(-0.38%)
Apr 20, 2004
11.36
11.45
11.20
11.28
91,578
-0.20(-1.76%)
Apr 19, 2004
11.33
11.48
11.33
11.48
101,123
+0.07(+0.57%)
Apr 16, 2004
11.39
11.45
11.26
11.41
326,334
+0.08(+0.70%)
Apr 15, 2004
11.28
11.34
11.23
11.33
38,180
+0.09(+0.84%)
Apr 14, 2004
11.13
11.36
11.12
11.24
50,630
-0.12(-1.08%)
Apr 13, 2004
11.51
11.51
11.33
11.36
135,292
-0.16(-1.38%)
Apr 12, 2004
11.99
11.99
11.42
11.52
244,024
+0.07(+0.63%)
Apr 08, 2004
11.52
11.52
11.36
11.45
74,286
-0.12(-1.00%)
Apr 07, 2004
11.46
11.57
11.44
11.57
100,985
+0.11(+0.95%)
Apr 06, 2004
11.41
11.51
11.38
11.46
62,666
+0.00(+0.00%)
Apr 05, 2004
11.42
11.49
11.33
11.46
65,571
+0.01(+0.13%)
Apr 02, 2004
11.49
11.53
11.40
11.44
167,939
+0.01(+0.13%)
Apr 01, 2004
11.27
11.46
11.26
11.43
105,411
+0.18(+1.61%)
Mar 31, 2004
11.20
11.26
11.13
11.25
100,570
+0.05(+0.45%)
Mar 30, 2004
11.09
11.20
11.07
11.20
61,006
+0.04(+0.39%)
Mar 29, 2004
11.15
11.18
11.06
11.15
254,676
+0.20(+1.85%)
Mar 26, 2004
10.94
11.00
10.84
10.95
150,094
-0.10(-0.92%)
Mar 25, 2004
10.81
11.05
10.79
11.05
297,560
+0.38(+3.52%)
Mar 24, 2004
10.67
10.78
10.58
10.68
140,825
-0.15(-1.40%)
Mar 23, 2004
10.84
10.89
10.74
10.83
135,984
+0.09(+0.88%)
Mar 22, 2004
10.82
10.84
10.73
10.73
210,408
-0.22(-1.98%)
Mar 19, 2004
11.12
11.15
10.95
10.95
76,499
-0.20(-1.81%)
Mar 18, 2004
11.14
11.26
11.07
11.15
100,016
-0.06(-0.52%)
Mar 17, 2004
11.13
11.28
11.10
11.21
170,568
+0.16(+1.44%)
Mar 16, 2004
11.07
11.10
10.90
11.05
295,485
+0.17(+1.53%)
Mar 15, 2004
11.19
11.19
10.86
10.89
129,067
-0.32(-2.84%)
Mar 12, 2004
11.17
11.24
11.11
11.20
133,909
+0.01(+0.13%)
Mar 11, 2004
11.17
11.36
11.13
11.19
328,409
-0.27(-2.33%)
Mar 10, 2004
11.63
11.65
11.46
11.46
261,593
-0.28(-2.40%)
Mar 09, 2004
11.93
11.93
11.70
11.74
107,763
-0.26(-2.17%)
Mar 08, 2004
12.00
12.07
11.93
12.00
132,249
+0.04(+0.30%)
Mar 05, 2004
11.86
12.06
11.85
11.96
117,170
+0.20(+1.66%)
Mar 04, 2004
11.65
11.86
11.64
11.77
160,192
+0.13(+1.12%)
Mar 03, 2004
11.58
11.74
11.49
11.64
269,063
-0.13(-1.11%)
Mar 02, 2004
11.84
11.90
11.67
11.77
111,083
-0.12(-0.97%)
Mar 01, 2004
11.83
11.91
11.75
11.88
171,259
+0.16(+1.36%)
Feb 27, 2004
11.70
11.81
11.67
11.73
192,563
+0.04(+0.37%)
Feb 26, 2004
11.60
11.73
11.55
11.68
225,764
-0.09(-0.74%)
Feb 25, 2004
11.75
11.86
11.65
11.77
122,012
-0.05(-0.43%)
Feb 24, 2004
11.78
11.91
11.71
11.82
145,944
-0.09(-0.73%)
Feb 23, 2004
12.07
12.09
11.89
11.91
92,546
-0.03(-0.24%)
Feb 20, 2004
12.19
12.19
11.82
11.93
150,509
-0.27(-2.25%)
Feb 19, 2004
12.27
12.36
12.20
12.21
169,599
+0.07(+0.54%)
Feb 18, 2004
12.28
12.33
12.14
12.14
109,285
-0.13(-1.06%)
Feb 17, 2004
12.36
12.36
12.22
12.27
114,403
+0.17(+1.43%)
Feb 13, 2004
12.37
12.40
12.02
12.10
198,788
-0.27(-2.16%)
Feb 12, 2004
12.35
12.42
12.30
12.37
100,846
-0.09(-0.75%)
Feb 11, 2004
12.25
12.47
12.20
12.46
109,008
+0.18(+1.47%)
Feb 10, 2004
12.25
12.29
12.20
12.28
153,137
+0.09(+0.77%)
Feb 09, 2004
12.23
12.25
12.11
12.19
88,949
+0.13(+1.08%)
Feb 06, 2004
11.93
12.09
11.93
12.06
59,899
+0.20(+1.65%)
Feb 05, 2004
11.88
11.96
11.80
11.86
142,209
+0.10(+0.86%)
Feb 04, 2004
11.78
11.88
11.75
11.76
137,782
-0.14(-1.21%)
Feb 03, 2004
11.81
11.95
11.81
11.91
88,811
+0.12(+1.04%)
Feb 02, 2004
11.80
11.94
11.78
11.78
288,983
-0.10(-0.85%)
Jan 30, 2004
11.88
11.91
11.75
11.88
85,353
-0.04(-0.36%)
Jan 29, 2004
11.99
12.05
11.75
11.93
301,157
-0.06(-0.48%)
Jan 28, 2004
12.24
12.28
11.86
11.99
164,066
-0.23(-1.89%)
Jan 27, 2004
12.26
12.29
12.18
12.22
149,956
+0.03(+0.24%)
Jan 26, 2004
12.21
12.21
12.06
12.19
110,668
-0.04(-0.35%)
Jan 23, 2004
12.35
12.38
12.12
12.23
228,669
-0.12(-0.94%)
Jan 22, 2004
12.36
12.41
12.29
12.35
156,596
+0.01(+0.12%)
Jan 21, 2004
12.19
12.35
12.04
12.33
179,421
+0.28(+2.34%)
Jan 20, 2004
12.06
12.17
12.03
12.05
224,104
+0.15(+1.28%)
Jan 16, 2004
11.97
11.99
11.83
11.90
157,702
-0.10(-0.84%)
Jan 15, 2004
12.05
12.06
11.89
12.00
90,195
-0.11(-0.90%)
Jan 14, 2004
11.99
12.11
11.97
12.11
127,960
+0.24(+2.01%)
Jan 13, 2004
12.06
12.06
11.83
11.87
202,108
-0.12(-1.02%)
Jan 12, 2004
12.02
12.06
11.95
11.99
209,163
-0.07(-0.54%)
Jan 09, 2004
12.05
12.14
11.97
12.06
326,472
-0.12(-0.95%)
Jan 08, 2004
12.14
12.15
12.01
12.17
339,891
+0.25(+2.06%)
Jan 07, 2004
11.97
11.99
11.88
11.93
570,220
-0.22(-1.79%)
Jan 06, 2004
12.07
12.14
11.99
12.14
280,268
+0.10(+0.84%)
Jan 05, 2004
11.98
12.07
11.93
12.04
339,891
+0.24(+2.02%)
Jan 02, 2004
11.86
11.90
11.78
11.80
256,474
+0.10(+0.86%)
Dec 31, 2003
11.73
11.73
11.62
11.70
133,632
+0.04(+0.31%)
Dec 30, 2003
11.63
11.67
11.61
11.67
142,624
-0.02(-0.18%)
Dec 29, 2003
11.49
11.69
11.48
11.69
160,469
+0.23(+2.02%)
Dec 26, 2003
11.42
11.46
11.41
11.46
61,282
+0.05(+0.44%)
Dec 24, 2003
11.34
11.41
11.34
11.41
21,442
+0.07(+0.64%)
Dec 23, 2003
11.35
11.37
11.26
11.33
183,848
+0.00(+0.00%)
Dec 22, 2003
11.29
11.36
11.26
11.33
169,046
-0.09(-0.76%)
Dec 19, 2003
11.46
11.47
11.36
11.42
397,577
-0.09(-0.82%)
Dec 18, 2003
11.34
11.52
11.31
11.52
115,095
+0.22(+1.92%)
Dec 17, 2003
11.28
11.33
11.23
11.30
107,348
-0.06(-0.51%)
Dec 16, 2003
11.30
11.34
11.28
11.36
180,666
+0.17(+1.55%)
Dec 15, 2003
11.35
11.39
11.17
11.18
260,486
-0.06(-0.52%)
Dec 12, 2003
11.25
11.29
11.17
11.24
1,597,918
-0.01(-0.13%)
Dec 11, 2003
11.06
11.31
11.06
11.26
139,027
+0.20(+1.83%)
Dec 10, 2003
11.12
11.12
11.04
11.05
68,614
-0.09(-0.84%)
Dec 09, 2003
11.11
11.28
11.15
11.15
179,975
+0.04(+0.33%)
Dec 08, 2003
11.01
11.12
10.99
11.11
361,195
+0.03(+0.26%)
Dec 05, 2003
11.04
11.11
10.99
11.08
177,069
-0.04(-0.39%)
Dec 04, 2003
11.08
11.20
11.08
11.13
1,542,583
+0.04(+0.39%)
Dec 03, 2003
10.90
11.18
11.04
11.08
232,127
+0.18(+1.66%)
Dec 02, 2003
10.89
10.89
10.81
10.90
203,215
-0.01(-0.07%)
Dec 01, 2003
10.70
10.92
10.81
10.91
296,592
+0.21(+1.96%)
Nov 28, 2003
10.62
10.70
10.60
10.70
33,753
+0.14(+1.37%)
Nov 26, 2003
10.46
10.64
10.47
10.55
38,042
+0.06(+0.55%)
Nov 25, 2003
10.50
10.50
10.41
10.50
802,763
-0.02(-0.21%)
Nov 24, 2003
10.37
10.52
10.37
10.52
226,179
+0.29(+2.83%)
Nov 21, 2003
10.27
10.27
10.21
10.23
83,831
+0.04(+0.43%)
Nov 20, 2003
10.32
10.32
10.19
10.19
58,516
-0.14(-1.33%)
Nov 19, 2003
10.26
10.34
10.25
10.32
197,267
+0.04(+0.42%)
Nov 18, 2003
10.37
10.37
10.28
10.28
546,426
-0.03(-0.28%)
Nov 17, 2003
10.29
10.32
10.22
10.31
298,667
-0.23(-2.20%)
Nov 14, 2003
10.54
10.61
10.42
10.54
182,603
+0.03(+0.28%)
Nov 13, 2003
10.39
10.51
10.38
10.51
48,970
+0.06(+0.62%)
Nov 12, 2003
10.23
10.45
10.23
10.45
109,285
+0.26(+2.55%)
Nov 11, 2003
10.16
10.23
10.08
10.19
64,464
+0.04(+0.43%)
Nov 10, 2003
10.32
10.32
10.14
10.14
119,937
-0.14(-1.41%)
Nov 07, 2003
10.26
10.38
10.25
10.29
144,284
+0.14(+1.43%)
Nov 06, 2003
10.13
10.19
10.09
10.14
69,582
+0.01(+0.07%)
Nov 05, 2003
10.22
10.16
10.09
10.13
163,513
-0.09(-0.92%)
Nov 04, 2003
10.22
10.24
10.20
10.23
152,015
+0.00(+0.00%)
Nov 03, 2003
10.30
10.30
10.17
10.23
115,475
+0.19(+1.87%)
Oct 31, 2003
10.11
10.11
10.04
10.04
50,769
-0.14(-1.35%)
Oct 30, 2003
10.06
10.19
10.18
10.18
25,038
+0.12(+1.15%)
Oct 29, 2003
10.02
10.09
10.02
10.06
88,673
+0.02(+0.22%)
Oct 28, 2003
9.983
10.04
9.954
10.04
64,187
+0.22(+2.28%)
Oct 27, 2003
9.788
9.911
9.788
9.817
66,262
+0.14(+1.49%)
Oct 24, 2003
9.723
9.831
9.672
9.672
97,111
-0.09(-0.96%)
Oct 23, 2003
9.730
9.802
9.708
9.766
77,191
-0.04(-0.44%)
Oct 22, 2003
9.802
9.867
9.802
9.809
95,590
-0.19(-1.88%)
Oct 21, 2003
9.860
9.997
9.846
9.997
121,735
+0.07(+0.66%)
Oct 20, 2003
9.817
9.932
9.781
9.932
262,561
+0.20(+2.00%)
Oct 17, 2003
9.838
9.838
9.694
9.737
104,581
-0.12(-1.17%)
Oct 16, 2003
9.875
9.875
9.875
9.853
206,812
+0.02(+0.22%)
Oct 15, 2003
9.997
10.00
9.809
9.831
405,047
-0.01(-0.07%)
Oct 14, 2003
9.802
9.925
9.759
9.838
33,477
+0.04(+0.44%)
Oct 13, 2003
9.860
9.896
9.809
9.795
87,981
+0.01(+0.15%)
Oct 10, 2003
9.795
9.824
9.715
9.781
66,401
+0.11(+1.12%)
Oct 09, 2003
9.701
9.701
9.650
9.672
96,973
+0.09(+0.98%)
Oct 08, 2003
9.650
9.650
9.506
9.578
40,117
+0.12(+1.22%)
Oct 07, 2003
9.397
9.477
9.383
9.462
80,234
+0.02(+0.23%)
Oct 06, 2003
9.419
9.477
9.419
9.441
58,516
+0.09(+1.01%)
Oct 03, 2003
9.347
9.405
9.332
9.347
75,116
+0.15(+1.65%)
Oct 02, 2003
9.202
9.209
9.166
9.195
167,386
-0.09(-1.01%)
Oct 01, 2003
9.036
9.332
9.036
9.289
259,656
+0.28(+3.13%)
Sep 30, 2003
9.144
9.144
8.935
9.007
130,312
-0.10(-1.11%)
Sep 29, 2003
9.094
9.181
9.094
9.108
42,745
+0.06(+0.64%)
Sep 26, 2003
9.079
9.159
9.043
9.050
76,638
+0.01(+0.16%)
Sep 25, 2003
9.123
9.173
9.036
9.036
53,812
-0.04(-0.40%)
Sep 24, 2003
9.325
9.325
9.043
9.072
87,013
-0.28(-3.01%)
Sep 23, 2003
9.325
9.354
9.260
9.354
56,302
-0.09(-0.92%)
Sep 22, 2003
9.520
9.528
9.412
9.441
89,088
-0.27(-2.75%)
Sep 19, 2003
9.723
9.744
9.687
9.708
14,248
-0.05(-0.52%)
Sep 18, 2003
9.658
9.759
9.658
9.759
108,317
+0.26(+2.74%)
Sep 17, 2003
9.600
9.600
9.484
9.499
27,943
-0.04(-0.38%)
Sep 16, 2003
9.470
9.535
9.383
9.535
431,469
+0.14(+1.54%)
Sep 15, 2003
9.506
9.506
9.390
9.390
483,345
+0.00(+0.00%)
Sep 12, 2003
9.426
9.470
9.332
9.390
16,323
-0.14(-1.44%)
Sep 11, 2003
9.397
9.528
9.361
9.528
19,367
+0.12(+1.23%)
Sep 10, 2003
9.419
9.470
9.325
9.412
193,393
-0.11(-1.14%)
Sep 09, 2003
9.535
9.629
9.491
9.520
37,489
-0.12(-1.27%)
Sep 08, 2003
9.564
9.672
9.542
9.643
271,138
+0.09(+0.98%)
Sep 05, 2003
9.434
9.593
9.419
9.549
163,513
+0.00(+0.00%)
Sep 04, 2003
9.397
9.549
9.361
9.549
40,255
+0.19(+2.01%)
Sep 03, 2003
9.332
9.426
9.318
9.361
251,494
+0.14(+1.49%)
Sep 02, 2003
9.173
9.253
9.130
9.224
350,128
+0.15(+1.67%)
Aug 29, 2003
9.072
9.173
9.036
9.072
61,974
+0.04(+0.40%)
Aug 28, 2003
9.029
9.087
8.985
9.036
25,868
+0.03(+0.32%)
Aug 27, 2003
8.942
9.029
8.928
9.007
16,323
+0.01(+0.16%)
Aug 26, 2003
8.891
9.000
8.834
8.993
49,109
-0.07(-0.72%)
Aug 25, 2003
9.043
9.065
9.022
9.058
259,518
-0.11(-1.18%)
Aug 22, 2003
9.246
9.246
9.079
9.166
66,677
-0.02(-0.24%)
Aug 21, 2003
9.224
9.282
9.144
9.188
67,646
+0.01(+0.08%)
Aug 20, 2003
9.152
9.238
9.094
9.181
104,305
+0.01(+0.16%)
Aug 19, 2003
9.282
9.289
9.159
9.166
506,447
-0.12(-1.32%)
Aug 18, 2003
9.173
9.289
9.115
9.289
769,286
+0.10(+1.10%)
Aug 15, 2003
9.217
9.217
9.188
9.188
7,470
-0.01(-0.16%)
Aug 14, 2003
9.043
9.202
9.029
9.202
30,295
+0.19(+2.09%)
Aug 13, 2003
9.094
9.108
9.000
9.014
21,995
-0.06(-0.64%)
Aug 12, 2003
9.000
9.072
8.956
9.072
220,784
+0.20(+2.20%)
Aug 11, 2003
8.826
8.935
8.826
8.877
41,224
-0.03(-0.32%)
Aug 08, 2003
8.942
8.949
8.819
8.906
21,442
-0.07(-0.81%)
Aug 07, 2003
8.877
8.978
8.790
8.978
80,096
+0.00(+0.00%)
Aug 06, 2003
9.000
9.043
8.920
8.978
79,404
-0.07(-0.80%)
Aug 05, 2003
9.144
9.166
9.036
9.050
114,265
-0.02(-0.24%)
Aug 04, 2003
9.123
9.123
8.993
9.072
97,665
+0.04(+0.40%)
Aug 01, 2003
9.007
9.050
8.993
9.036
756,559
-0.14(-1.57%)
Jul 31, 2003
9.260
9.260
9.123
9.181
7,055
+0.08(+0.87%)
Jul 30, 2003
9.159
9.238
9.094
9.101
56,026
-0.09(-1.02%)
Jul 29, 2003
9.289
9.289
9.137
9.195
137,229
-0.03(-0.31%)
Jul 28, 2003
9.188
9.289
9.166
9.224
129,620
+0.08(+0.87%)
Jul 25, 2003
9.087
9.144
9.036
9.144
80,649
+0.09(+1.04%)
Jul 24, 2003
9.022
9.115
9.022
9.050
34,445
+0.09(+1.05%)
Jul 23, 2003
8.964
8.964
8.855
8.956
26,283
+0.07(+0.81%)
Jul 22, 2003
8.862
8.913
8.783
8.884
109,977
+0.05(+0.57%)
Jul 21, 2003
8.834
8.841
8.783
8.834
156,872
-0.21(-2.32%)
Jul 18, 2003
8.841
9.065
8.841
9.043
80,788
+0.26(+2.96%)
Jul 17, 2003
8.783
8.855
8.761
8.783
26,837
-0.13(-1.46%)
Jul 16, 2003
9.036
9.036
8.870
8.913
24,623
-0.01(-0.16%)
Jul 15, 2003
9.108
9.159
8.877
8.928
68,199
-0.07(-0.80%)
Jul 14, 2003
9.022
9.036
8.964
9.000
46,065
+0.13(+1.47%)
Jul 11, 2003
8.812
8.906
8.797
8.870
35,967
+0.09(+0.99%)
Jul 10, 2003
8.747
8.812
8.711
8.783
60,452
-0.14(-1.62%)
Jul 09, 2003
8.906
8.928
8.805
8.928
61,697
-0.03(-0.32%)
Jul 08, 2003
8.884
8.956
8.884
8.956
112,467
+0.01(+0.08%)
Jul 07, 2003
8.884
9.000
8.848
8.949
293,825
+0.17(+1.89%)
Jul 03, 2003
8.819
8.826
8.747
8.783
39,702
-0.14(-1.54%)
Jul 02, 2003
8.797
8.964
8.769
8.920
568,975
+0.14(+1.56%)
Jul 01, 2003
8.675
8.797
8.537
8.783
226,594
-0.04(-0.41%)
Jun 30, 2003
8.819
8.841
8.653
8.819
58,792
+0.14(+1.67%)
Jun 27, 2003
8.776
8.826
8.624
8.675
265,189
-0.07(-0.74%)
Jun 26, 2003
8.660
8.834
8.660
8.740
272,383
+0.07(+0.75%)
Jun 25, 2003
8.732
8.884
8.638
8.675
164,758
-0.05(-0.58%)
Jun 24, 2003
8.617
8.797
8.617
8.725
43,160
+0.06(+0.67%)
Jun 23, 2003
8.841
8.862
8.602
8.667
253,569
-0.30(-3.31%)
Jun 20, 2003
9.144
9.159
8.884
8.964
133,909
+0.04(+0.40%)
Jun 19, 2003
9.007
9.036
8.899
8.928
61,836
-0.14(-1.59%)
Jun 18, 2003
9.072
9.209
9.043
9.072
215,942
-0.05(-0.55%)
Jun 17, 2003
9.253
9.267
9.079
9.123
1,347,806
-0.01(-0.08%)
Jun 16, 2003
9.022
9.173
8.956
9.130
67,507
+0.24(+2.68%)
Jun 13, 2003
8.978
9.029
8.834
8.891
58,516
-0.07(-0.81%)
Jun 12, 2003
8.956
9.029
8.899
8.964
141,794
+0.04(+0.40%)
Jun 11, 2003
8.769
8.964
8.703
8.928
155,766
+0.28(+3.26%)
Jun 10, 2003
8.689
8.703
8.595
8.646
108,040
+0.07(+0.84%)
Jun 09, 2003
8.573
8.631
8.537
8.573
100,431
-0.04(-0.42%)
Jun 06, 2003
8.660
8.769
8.602
8.609
210,547
+0.00(+0.00%)
Jun 05, 2003
8.515
8.638
8.472
8.609
100,293
+0.07(+0.76%)
Jun 04, 2003
8.422
8.566
8.422
8.544
141,655
+0.14(+1.72%)
Jun 03, 2003
8.349
8.508
8.320
8.400
167,386
+0.01(+0.09%)
Jun 02, 2003
8.414
8.566
8.371
8.393
598,856
+0.10(+1.22%)
May 30, 2003
8.284
8.349
8.219
8.291
157,426
+0.12(+1.50%)
May 29, 2003
8.183
8.277
8.169
8.169
152,722
+0.07(+0.89%)
May 28, 2003
8.140
8.205
8.096
8.096
199,065
-0.03(-0.36%)
May 27, 2003
7.865
8.125
7.865
8.125
223,827
+0.21(+2.65%)
May 23, 2003
7.944
7.952
7.879
7.916
132,387
-0.03(-0.36%)
May 22, 2003
7.887
7.981
7.850
7.944
48,970
+0.06(+0.73%)
May 21, 2003
7.872
7.887
7.720
7.887
130,450
-0.01(-0.09%)
May 20, 2003
7.894
7.966
7.814
7.894
65,156
+0.04(+0.55%)
May 19, 2003
7.981
8.111
7.843
7.850
234,894
-0.27(-3.29%)
May 16, 2003
8.147
8.241
8.111
8.118
213,590
+0.12(+1.54%)
May 15, 2003
8.060
8.132
7.995
7.995
24,485
-0.03(-0.36%)
May 14, 2003
8.024
8.103
7.908
8.024
63,081
+0.01(+0.18%)
May 13, 2003
7.981
8.067
7.894
8.009
57,547
-0.08(-0.98%)
May 12, 2003
7.966
8.140
7.923
8.089
168,216
+0.07(+0.90%)
May 09, 2003
7.930
8.103
7.923
8.017
239,044
+0.11(+1.37%)
May 08, 2003
7.930
8.024
7.894
7.908
131,280
-0.20(-2.41%)
May 07, 2003
8.190
8.197
8.038
8.103
251,218
-0.18(-2.18%)
May 06, 2003
8.053
8.385
8.053
8.284
468,128
+0.27(+3.43%)
May 05, 2003
7.988
8.096
7.944
8.009
163,098
+0.09(+1.19%)
May 02, 2003
7.684
7.952
7.684
7.916
300,742
+0.12(+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
.