Sweden Ishares MSCI ETF (NY: EWD )

39.99 -0.64 (-1.58%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2010 14.48 14.63 14.47 14.59 434,340 +0.60(+4.31%)
Jan 29, 2010 14.16 14.30 13.94 13.98 378,588 +0.02(+0.13%)
Jan 28, 2010 14.33 14.35 13.88 13.97 307,304 -0.46(-3.16%)
Jan 27, 2010 14.30 14.42 14.17 14.42 212,966 +0.28(+1.96%)
Jan 26, 2010 14.17 14.34 14.08 14.14 494,283 -0.23(-1.63%)
Jan 25, 2010 14.51 14.58 14.32 14.38 263,902 +0.30(+2.14%)
Jan 22, 2010 14.36 14.54 14.08 14.08 642,983 -0.25(-1.72%)
Jan 21, 2010 14.78 14.85 14.32 14.32 306,684 -0.44(-3.00%)
Jan 20, 2010 14.94 14.97 14.62 14.77 175,062 -0.58(-3.77%)
Jan 19, 2010 15.06 15.35 15.02 15.35 182,984 +0.16(+1.05%)
Jan 15, 2010 15.34 15.19 15.19 15.19 259,938 -0.32(-2.06%)
Jan 14, 2010 15.43 15.51 15.35 15.51 124,275 +0.09(+0.56%)
Jan 13, 2010 15.26 15.46 15.17 15.42 368,682 +0.26(+1.71%)
Jan 12, 2010 15.12 15.22 15.05 15.16 558,335 -0.27(-1.75%)
Jan 11, 2010 15.39 15.43 15.32 15.43 214,608 +0.25(+1.66%)
Jan 08, 2010 15.01 15.21 15.00 15.18 367,485 +0.17(+1.15%)
Jan 07, 2010 15.03 15.09 14.96 15.01 208,844 -0.10(-0.65%)
Jan 06, 2010 14.90 15.11 14.90 15.11 245,159 +0.10(+0.66%)
Jan 05, 2010 15.05 15.08 14.91 15.01 302,882 +0.04(+0.25%)
Jan 04, 2010 14.91 15.08 14.87 14.97 213,999 +0.50(+3.49%)
Dec 31, 2009 14.69 14.46 14.46 14.46 135,818 -0.12(-0.80%)
Dec 30, 2009 14.69 14.72 14.54 14.58 267,547 -0.12(-0.84%)
Dec 29, 2009 14.80 14.90 14.68 14.71 175,245 -0.01(-0.08%)
Dec 28, 2009 14.72 14.79 14.66 14.72 193,802 +0.11(+0.76%)
Dec 24, 2009 14.62 14.71 14.58 14.61 56,419 +0.01(+0.04%)
Dec 23, 2009 14.43 14.64 14.43 14.60 267,909 +0.06(+0.42%)
Dec 22, 2009 14.40 14.54 14.36 14.54 378,243 +0.14(+0.98%)
Dec 21, 2009 14.25 14.48 14.25 14.40 538,270 +0.21(+1.48%)
Dec 18, 2009 14.20 14.35 14.04 14.19 533,115 -0.01(-0.09%)
Dec 17, 2009 14.38 14.43 14.16 14.20 1,018,005 -0.54(-3.67%)
Dec 16, 2009 14.75 14.83 14.66 14.74 437,095 +0.13(+0.88%)
Dec 15, 2009 14.57 14.66 14.46 14.61 753,522 -0.27(-1.82%)
Dec 14, 2009 14.94 14.96 14.87 14.88 478,250 +0.15(+1.00%)
Dec 11, 2009 14.80 14.80 14.68 14.74 339,082 +0.01(+0.08%)
Dec 10, 2009 14.88 14.90 14.71 14.72 424,433 -0.04(-0.29%)
Dec 09, 2009 14.67 14.80 14.52 14.77 344,924 +0.05(+0.33%)
Dec 08, 2009 14.91 14.91 14.64 14.72 717,881 -0.44(-2.88%)
Dec 07, 2009 15.13 15.28 15.05 15.15 638,871 -0.04(-0.28%)
Dec 04, 2009 15.51 15.61 15.12 15.20 311,020 -0.07(-0.44%)
Dec 03, 2009 15.51 15.59 15.25 15.27 397,823 -0.16(-1.04%)
Dec 02, 2009 15.28 15.46 15.28 15.43 293,435 +0.11(+0.72%)
Dec 01, 2009 15.21 15.36 15.16 15.31 2,454,712 +0.40(+2.68%)
Nov 30, 2009 14.91 15.09 14.71 14.91 796,058 -0.20(-1.30%)
Nov 27, 2009 15.14 15.23 14.91 15.11 304,927 -0.65(-4.10%)
Nov 25, 2009 15.59 15.76 15.49 15.76 98,200 +0.22(+1.43%)
Nov 24, 2009 15.65 15.65 15.41 15.54 119,118 -0.14(-0.90%)
Nov 23, 2009 15.69 15.81 15.63 15.68 276,755 +0.36(+2.37%)
Nov 20, 2009 15.14 15.33 15.09 15.31 298,801 -0.07(-0.44%)
Nov 19, 2009 15.41 15.47 15.19 15.38 235,626 -0.32(-2.04%)
Nov 18, 2009 15.75 15.80 15.62 15.70 158,328 -0.01(-0.04%)
Nov 17, 2009 15.68 15.71 15.54 15.71 366,221 -0.20(-1.28%)
Nov 16, 2009 15.82 16.05 15.75 15.91 334,619 +0.18(+1.17%)
Nov 13, 2009 15.54 15.79 15.42 15.73 344,664 +0.18(+1.19%)
Nov 12, 2009 15.72 15.85 15.49 15.54 223,235 -0.13(-0.83%)
Nov 11, 2009 15.78 15.86 15.60 15.67 973,258 -0.02(-0.16%)
Nov 10, 2009 15.47 15.72 15.41 15.70 1,886,321 +0.05(+0.31%)
Nov 09, 2009 15.33 15.67 15.33 15.65 340,568 +0.70(+4.65%)
Nov 06, 2009 14.86 14.99 14.74 14.95 172,365 -0.03(-0.21%)
Nov 05, 2009 14.93 15.07 14.87 14.98 111,634 +0.33(+2.27%)
Nov 04, 2009 14.63 14.81 14.57 14.65 417,205 +0.30(+2.06%)
Nov 03, 2009 14.25 14.43 14.19 14.35 1,260,479 -0.10(-0.72%)
Nov 02, 2009 14.64 14.85 14.31 14.46 1,128,461 +0.01(+0.04%)
Oct 30, 2009 14.99 14.99 14.37 14.45 1,065,650 -0.55(-3.69%)
Oct 29, 2009 14.70 15.02 14.70 15.01 505,165 +0.68(+4.77%)
Oct 28, 2009 14.50 14.65 14.26 14.32 1,013,964 -0.28(-1.94%)
Oct 27, 2009 14.83 14.86 14.53 14.61 193,868 -0.10(-0.71%)
Oct 26, 2009 15.14 15.23 14.61 14.71 281,556 -0.36(-2.41%)
Oct 23, 2009 15.20 15.20 15.06 15.07 413,146 -0.04(-0.29%)
Oct 22, 2009 14.76 15.20 14.74 15.12 260,349 +0.12(+0.82%)
Oct 21, 2009 14.88 15.26 14.88 14.99 288,126 +0.11(+0.74%)
Oct 20, 2009 14.85 14.91 14.84 14.88 260,561 -0.08(-0.53%)
Oct 19, 2009 14.85 15.06 14.78 14.96 322,970 +0.21(+1.42%)
Oct 16, 2009 14.80 14.86 14.68 14.75 187,659 -0.07(-0.50%)
Oct 15, 2009 14.77 14.87 14.75 14.83 204,750 +0.01(+0.04%)
Oct 14, 2009 14.80 14.90 14.74 14.82 355,909 +0.47(+3.26%)
Oct 13, 2009 14.34 14.40 14.18 14.35 285,679 -0.02(-0.13%)
Oct 12, 2009 14.45 14.47 14.29 14.37 308,774 +0.17(+1.21%)
Oct 09, 2009 14.19 14.29 14.08 14.20 213,773 +0.07(+0.52%)
Oct 08, 2009 14.09 14.27 13.99 14.13 475,412 +0.13(+0.92%)
Oct 07, 2009 13.92 14.00 13.78 14.00 358,078 -0.08(-0.57%)
Oct 06, 2009 13.98 14.32 13.98 14.08 2,080,458 +0.19(+1.37%)
Oct 05, 2009 13.64 13.95 13.64 13.89 387,544 +0.24(+1.76%)
Oct 02, 2009 13.50 13.78 13.41 13.65 562,186 -0.09(-0.63%)
Oct 01, 2009 14.06 14.10 13.67 13.73 434,848 -0.53(-3.71%)
Sep 30, 2009 14.42 14.42 14.10 14.26 271,675 -0.04(-0.26%)
Sep 29, 2009 14.33 14.43 14.18 14.30 529,060 -0.17(-1.15%)
Sep 28, 2009 14.24 14.66 14.24 14.46 436,872 +0.12(+0.86%)
Sep 25, 2009 14.40 14.48 14.24 14.34 312,035 -0.12(-0.85%)
Sep 24, 2009 14.83 14.87 14.33 14.46 487,929 -0.37(-2.49%)
Sep 23, 2009 15.05 15.19 14.83 14.83 231,909 -0.17(-1.11%)
Sep 22, 2009 14.99 15.08 14.91 15.00 181,031 +0.31(+2.09%)
Sep 21, 2009 14.61 14.70 14.46 14.69 436,880 -0.24(-1.61%)
Sep 18, 2009 14.90 14.96 14.75 14.93 295,955 +0.10(+0.66%)
Sep 17, 2009 14.98 14.98 14.74 14.83 368,357 +0.10(+0.67%)
Sep 16, 2009 14.83 14.98 14.68 14.74 252,920 +0.04(+0.29%)
Sep 15, 2009 14.63 14.71 14.42 14.69 639,440 +0.06(+0.42%)
Sep 14, 2009 14.21 14.64 14.21 14.63 509,936 +0.06(+0.38%)
Sep 11, 2009 14.64 14.77 14.48 14.58 600,236 -0.12(-0.84%)
Sep 10, 2009 14.54 14.70 14.30 14.70 536,535 +0.17(+1.19%)
Sep 09, 2009 14.48 14.67 14.39 14.53 688,972 +0.24(+1.68%)
Sep 08, 2009 14.28 14.33 14.17 14.29 430,013 +0.44(+3.20%)
Sep 04, 2009 13.52 13.94 13.46 13.84 488,028 +0.36(+2.69%)
Sep 03, 2009 13.52 13.58 13.36 13.48 619,973 +0.17(+1.25%)
Sep 02, 2009 13.25 13.41 13.10 13.31 538,843 -0.15(-1.14%)
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.