EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 38.31 38.34 37.65 37.91 1,434,791 -0.05(-0.14%)
Sep 29, 2009 38.10 38.18 37.73 37.97 265,440 -0.17(-0.45%)
Sep 28, 2009 37.51 38.37 37.51 38.14 871,623 +0.64(+1.71%)
Sep 25, 2009 37.68 37.91 37.40 37.49 186,288 -0.15(-0.41%)
Sep 24, 2009 38.51 38.61 37.43 37.65 542,104 -0.58(-1.51%)
Sep 23, 2009 38.74 38.97 38.22 38.22 496,738 -0.36(-0.94%)
Sep 22, 2009 38.70 38.77 38.45 38.59 462,953 +0.50(+1.32%)
Sep 21, 2009 37.94 38.16 37.76 38.08 234,989 -0.47(-1.21%)
Sep 18, 2009 38.68 38.72 38.42 38.55 163,161 +0.17(+0.44%)
Sep 17, 2009 38.38 38.68 38.21 38.38 1,431,412 +0.01(+0.04%)
Sep 16, 2009 38.30 38.62 38.13 38.37 290,038 +0.57(+1.51%)
Sep 15, 2009 37.62 37.92 37.33 37.80 360,334 -0.01(-0.04%)
Sep 14, 2009 37.31 37.82 37.26 37.81 201,160 +0.04(+0.12%)
Sep 11, 2009 38.04 38.18 37.65 37.77 206,645 -0.17(-0.45%)
Sep 10, 2009 37.53 37.96 37.21 37.94 442,599 +0.39(+1.03%)
Sep 09, 2009 37.40 37.71 37.26 37.55 433,453 +0.41(+1.12%)
Sep 08, 2009 37.21 37.38 36.91 37.14 734,534 +0.74(+2.03%)
Sep 04, 2009 35.88 36.53 35.79 36.40 505,715 +0.59(+1.63%)
Sep 03, 2009 35.88 35.99 35.53 35.81 213,611 +0.22(+0.62%)
Sep 02, 2009 35.47 35.77 35.31 35.59 162,260 -0.10(-0.27%)
Sep 01, 2009 36.27 36.67 35.54 35.68 173,298 -1.01(-2.75%)
Aug 31, 2009 36.57 36.71 36.37 36.69 183,593 -0.26(-0.70%)
Aug 28, 2009 37.31 37.35 36.80 36.95 108,536 +0.04(+0.12%)
Aug 27, 2009 36.62 37.07 36.17 36.91 183,112 +0.36(+0.97%)
Aug 26, 2009 36.56 36.63 36.31 36.55 811,011 -0.24(-0.66%)
Aug 25, 2009 36.80 37.07 36.67 36.80 226,052 +0.38(+1.04%)
Aug 24, 2009 36.51 36.73 36.29 36.42 397,024 +0.14(+0.39%)
Aug 21, 2009 36.00 36.43 36.00 36.27 131,341 +0.78(+2.21%)
Aug 20, 2009 35.18 35.65 35.13 35.49 98,235 +0.37(+1.05%)
Aug 19, 2009 34.60 35.31 34.43 35.12 356,103 +0.28(+0.81%)
Aug 18, 2009 34.57 35.04 34.49 34.84 117,017 +0.55(+1.60%)
Aug 17, 2009 34.32 34.42 34.17 34.29 241,267 -1.22(-3.43%)
Aug 14, 2009 35.90 36.03 35.23 35.51 1,800,208 -0.29(-0.82%)
Aug 13, 2009 35.65 35.86 35.47 35.80 185,747 +0.56(+1.58%)
Aug 12, 2009 34.71 35.48 34.71 35.25 311,645 +0.48(+1.38%)
Aug 11, 2009 34.89 34.89 34.53 34.77 371,199 -0.32(-0.91%)
Aug 10, 2009 35.09 35.15 34.88 35.08 147,676 -0.15(-0.42%)
Aug 07, 2009 35.30 35.43 35.08 35.23 189,859 +0.15(+0.42%)
Aug 06, 2009 35.45 35.52 34.85 35.08 176,137 -0.21(-0.61%)
Aug 05, 2009 35.45 35.45 34.77 35.30 167,306 -0.05(-0.15%)
Aug 04, 2009 35.00 35.41 34.97 35.35 199,004 +0.02(+0.06%)
Aug 03, 2009 35.10 35.49 35.02 35.33 347,070 +0.96(+2.78%)
Jul 31, 2009 34.15 34.52 33.95 34.37 210,633 +0.44(+1.29%)
Jul 30, 2009 33.88 34.22 33.73 33.94 152,573 +0.69(+2.07%)
Jul 29, 2009 33.42 33.48 33.06 33.25 174,681 -0.19(-0.58%)
Jul 28, 2009 33.21 33.53 33.03 33.44 205,119 -0.22(-0.66%)
Jul 27, 2009 33.47 33.66 33.24 33.66 130,727 +0.14(+0.42%)
Jul 24, 2009 33.35 33.54 33.09 33.52 637 +0.21(+0.64%)
Jul 23, 2009 32.57 33.47 32.57 33.31 247,148 +0.69(+2.11%)
Jul 22, 2009 32.31 32.81 32.30 32.62 127,647 +0.06(+0.18%)
Jul 21, 2009 32.52 32.87 32.28 32.56 172,272 +0.07(+0.23%)
Jul 20, 2009 32.36 32.52 32.17 32.48 187,598 +0.67(+2.12%)
Jul 17, 2009 31.79 31.88 31.63 31.81 104,482 -0.13(-0.42%)
Jul 16, 2009 31.69 32.06 31.54 31.94 247,826 +0.34(+1.08%)
Jul 15, 2009 31.22 31.68 31.14 31.60 190,194 +1.08(+3.54%)
Jul 14, 2009 30.55 30.60 30.20 30.52 83,466 +0.28(+0.93%)
Jul 13, 2009 29.86 30.34 29.86 30.24 258,284 +0.50(+1.69%)
Jul 10, 2009 29.69 29.87 29.45 29.74 130,951 -0.26(-0.86%)
Jul 09, 2009 30.11 30.17 29.80 30.00 154,752 +0.33(+1.12%)
Jul 08, 2009 29.94 30.00 29.37 29.66 126,802 -0.21(-0.72%)
Jul 07, 2009 30.54 30.54 29.81 29.88 171,786 -0.78(-2.54%)
Jul 06, 2009 30.28 30.67 30.16 30.66 449,062 -0.03(-0.10%)
Jul 02, 2009 31.07 31.07 30.57 30.68 105,915 -0.97(-3.07%)
Jul 01, 2009 31.53 31.89 31.53 31.66 144,259 +0.42(+1.35%)
Jun 30, 2009 31.57 31.57 30.91 31.23 168,390 -0.24(-0.75%)
Jun 29, 2009 31.40 31.60 31.23 31.47 700,352 +0.30(+0.95%)
Jun 26, 2009 31.21 31.27 30.99 31.17 234,684 -0.05(-0.17%)
Jun 25, 2009 31.03 31.23 31.03 31.23 119,787 +0.61(+1.98%)
Jun 24, 2009 30.95 31.26 30.48 30.62 1,169,418 +0.14(+0.46%)
Jun 23, 2009 30.29 30.63 30.17 30.48 357,125 -0.42(-1.37%)
Jun 22, 2009 31.48 31.48 30.80 30.90 322,346 -1.07(-3.34%)
Jun 19, 2009 32.06 32.11 31.78 31.97 185,221 +0.54(+1.72%)
Jun 18, 2009 31.46 31.79 31.24 31.43 255,473 -0.01(-0.02%)
Jun 17, 2009 31.50 31.67 31.02 31.43 610,720 -0.01(-0.02%)
Jun 16, 2009 32.06 32.11 31.43 31.44 314,485 -0.46(-1.44%)
Jun 15, 2009 32.59 32.59 31.66 31.90 323,480 -1.17(-3.54%)
Jun 12, 2009 33.00 33.17 32.77 33.07 172,861 -0.23(-0.69%)
Jun 11, 2009 32.99 33.55 32.94 33.30 238,336 +0.69(+2.11%)
Jun 10, 2009 33.28 33.28 32.22 32.61 425,498 +0.05(+0.16%)
Jun 09, 2009 32.54 32.74 32.25 32.56 250,830 +0.31(+0.97%)
Jun 08, 2009 31.94 32.43 31.81 32.25 309,201 +0.04(+0.12%)
Jun 05, 2009 33.01 33.01 32.14 32.21 362,898 -0.61(-1.85%)
Jun 04, 2009 32.97 32.97 32.42 32.82 349,761 +0.33(+1.03%)
Jun 03, 2009 32.93 33.43 32.20 32.48 449,671 -1.11(-3.29%)
Jun 02, 2009 33.30 33.68 33.19 33.59 605,604 +0.25(+0.74%)
Jun 01, 2009 33.05 33.59 33.05 33.34 613,437 +0.98(+3.02%)
May 29, 2009 32.24 32.38 32.00 32.37 466,012 +0.61(+1.94%)
May 28, 2009 31.72 31.93 31.25 31.75 190,956 +0.23(+0.73%)
May 27, 2009 32.11 32.11 31.43 31.52 166,392 -0.45(-1.41%)
May 26, 2009 31.01 32.11 30.96 31.97 224,353 +0.56(+1.77%)
May 22, 2009 31.57 31.66 31.30 31.42 141,285 +0.25(+0.81%)
May 21, 2009 31.13 31.29 30.88 31.17 210,258 -0.33(-1.06%)
May 20, 2009 31.59 31.98 31.42 31.50 194,373 +0.19(+0.62%)
May 19, 2009 31.14 31.51 30.97 31.31 202,290 +0.34(+1.10%)
May 18, 2009 30.36 31.00 30.32 30.97 146,990 +1.25(+4.21%)
May 15, 2009 30.06 30.25 29.54 29.71 142,324 -0.23(-0.77%)
May 14, 2009 29.62 30.17 29.57 29.94 256,142 +0.31(+1.05%)
May 13, 2009 30.03 30.09 29.56 29.63 247,768 -1.31(-4.24%)
May 12, 2009 30.94 31.14 30.56 30.95 184,446 +0.25(+0.80%)
May 11, 2009 30.80 30.98 30.65 30.70 232,919 -0.96(-3.04%)
May 08, 2009 30.88 31.71 30.83 31.66 198,141 +1.44(+4.78%)
May 07, 2009 31.19 31.19 30.03 30.22 158,169 -0.61(-1.99%)
May 06, 2009 30.68 30.89 30.26 30.83 249,634 +0.82(+2.74%)
May 05, 2009 30.23 30.31 29.87 30.01 271,577 -0.22(-0.73%)
May 04, 2009 29.40 30.24 29.26 30.23 268,241 +1.15(+3.95%)
May 01, 2009 28.94 29.09 28.66 29.09 203,368 +0.47(+1.63%)
Apr 30, 2009 28.98 29.15 28.53 28.62 224,480 +0.16(+0.57%)
Apr 29, 2009 28.14 28.72 28.14 28.46 242,871 +0.82(+2.98%)
Apr 28, 2009 27.40 27.91 27.20 27.63 180,574 -0.28(-1.01%)
Apr 27, 2009 27.90 28.34 27.80 27.91 193,005 -0.43(-1.52%)
Apr 24, 2009 28.18 28.57 28.10 28.34 700,814 +0.58(+2.08%)
Apr 23, 2009 27.52 27.85 27.28 27.77 123,689 +0.69(+2.54%)
Apr 22, 2009 26.91 27.62 26.83 27.08 152,288 -0.13(-0.49%)
Apr 21, 2009 26.35 27.26 26.26 27.21 145,367 +0.50(+1.88%)
Apr 20, 2009 27.73 27.73 26.71 26.71 425,097 -1.39(-4.93%)
Apr 17, 2009 27.98 28.28 27.89 28.09 549,271 +0.14(+0.50%)
Apr 16, 2009 27.89 28.11 27.56 27.95 333,153 +0.27(+0.99%)
Apr 15, 2009 27.20 27.68 27.07 27.68 699,474 +0.30(+1.11%)
Apr 14, 2009 27.26 27.72 27.26 27.37 958,309 -0.10(-0.35%)
Apr 13, 2009 27.20 27.65 27.03 27.47 396,917 +0.44(+1.62%)
Apr 09, 2009 26.88 27.10 26.74 27.03 231,534 +0.90(+3.43%)
Apr 08, 2009 26.25 26.39 25.91 26.14 175,060 +0.27(+1.06%)
Apr 07, 2009 26.09 26.21 25.77 25.86 373,423 -0.64(-2.40%)
Apr 06, 2009 26.51 26.57 26.20 26.50 88,580 -0.51(-1.89%)
Apr 03, 2009 26.88 27.05 26.56 27.01 242,548 +0.31(+1.15%)
Apr 02, 2009 26.41 27.13 26.32 26.70 341,956 +1.33(+5.24%)
Apr 01, 2009 24.52 25.46 24.45 25.37 280,592 +0.84(+3.44%)
Mar 31, 2009 24.32 24.85 24.20 24.53 248,076 +0.64(+2.70%)
Mar 30, 2009 24.22 24.22 23.63 23.89 297,569 -1.98(-7.65%)
Mar 26, 2009 25.78 26.00 25.47 25.86 170,735 +0.32(+1.25%)
Mar 25, 2009 25.37 25.89 24.98 25.54 205,165 +0.54(+2.16%)
Mar 24, 2009 25.30 25.54 25.00 25.00 232,125 -0.92(-3.54%)
Mar 23, 2009 25.41 25.95 25.37 25.92 454,317 +1.88(+7.82%)
Mar 20, 2009 24.57 24.57 24.00 24.04 203,617 -0.41(-1.70%)
Mar 19, 2009 25.03 25.14 24.42 24.46 267,107 +0.10(+0.43%)
Mar 18, 2009 23.27 24.47 23.15 24.35 270,863 +0.77(+3.27%)
Mar 17, 2009 22.92 23.60 22.76 23.58 240,854 +0.71(+3.11%)
Mar 16, 2009 23.13 23.46 22.86 22.87 207,568 +0.30(+1.35%)
Mar 13, 2009 22.65 22.72 22.22 22.57 0 +0.14(+0.63%)
Mar 12, 2009 21.63 22.46 21.40 22.43 290,745 +0.63(+2.89%)
Mar 11, 2009 22.00 22.20 21.58 21.80 196,040 +0.15(+0.68%)
Mar 10, 2009 21.03 21.77 21.03 21.65 472,208 +1.52(+7.54%)
Mar 09, 2009 20.12 20.53 20.00 20.13 468,009 -0.67(-3.21%)
Mar 06, 2009 21.16 21.31 20.30 20.80 0 -0.04(-0.18%)
Mar 05, 2009 21.25 21.48 20.77 20.83 244,785 -1.16(-5.29%)
Mar 04, 2009 21.60 22.27 21.49 22.00 338,683 +0.76(+3.56%)
Mar 02, 2009 21.77 21.94 21.13 21.24 602,119 -1.27(-5.63%)
Feb 27, 2009 22.38 22.98 22.37 22.51 0 -0.14(-0.62%)
Feb 26, 2009 23.15 23.36 22.61 22.65 430,557 -0.04(-0.16%)
Feb 25, 2009 22.95 23.05 22.36 22.69 271,453 -0.54(-2.33%)
Feb 24, 2009 22.54 23.34 22.35 23.23 659,685 +0.90(+4.05%)
Feb 23, 2009 23.52 23.52 22.29 22.32 574,828 -0.94(-4.04%)
Feb 20, 2009 22.94 23.57 22.87 23.26 715,076 -0.43(-1.81%)
Feb 19, 2009 24.34 24.46 23.64 23.69 463,525 -0.10(-0.40%)
Feb 18, 2009 24.06 24.06 23.52 23.79 561,014 +0.04(+0.19%)
Feb 17, 2009 24.13 24.20 23.74 23.75 456,641 -1.59(-6.28%)
Feb 13, 2009 25.60 25.72 25.31 25.34 251,796 -0.34(-1.33%)
Feb 12, 2009 25.31 25.71 24.95 25.68 356,226 -0.08(-0.32%)
Feb 11, 2009 26.03 26.06 25.46 25.76 233,543 +0.15(+0.58%)
Feb 10, 2009 26.71 26.89 25.51 25.61 637,569 -1.40(-5.18%)
Feb 09, 2009 26.89 27.23 26.80 27.01 424,115 +0.04(+0.16%)
Feb 06, 2009 26.37 27.07 26.37 26.97 488,004 +0.72(+2.74%)
Feb 05, 2009 25.82 26.47 25.53 26.25 326,862 +0.33(+1.26%)
Feb 04, 2009 26.03 26.55 25.81 25.92 614,238 -0.03(-0.11%)
Feb 03, 2009 25.58 26.18 25.32 25.95 633,991 +0.73(+2.88%)
Feb 02, 2009 24.79 25.40 24.79 25.23 547,303 -0.21(-0.82%)
Jan 30, 2009 26.01 26.10 25.29 25.43 0 -0.41(-1.58%)
Jan 29, 2009 26.34 26.37 25.72 25.84 212,381 -1.26(-4.65%)
Jan 28, 2009 27.09 27.33 26.81 27.10 495,797 +1.10(+4.25%)
Jan 27, 2009 25.89 26.15 25.66 26.00 1,071,433 +0.45(+1.77%)
Jan 26, 2009 25.28 25.92 25.20 25.54 1,129,313 +0.65(+2.62%)
Jan 23, 2009 24.00 25.09 24.00 24.89 556,972 -0.24(-0.97%)
Jan 22, 2009 25.00 25.37 24.67 25.14 314,885 -0.54(-2.11%)
Jan 21, 2009 25.07 25.87 24.83 25.68 490,109 +1.04(+4.24%)
Jan 20, 2009 25.73 25.73 24.56 24.63 702,045 -2.30(-8.55%)
Jan 16, 2009 27.45 27.49 26.32 26.94 359,713 +0.10(+0.36%)
Jan 15, 2009 26.65 27.05 25.97 26.84 630,871 +0.19(+0.69%)
Jan 14, 2009 26.94 27.05 26.40 26.66 584,372 -1.16(-4.18%)
Jan 13, 2009 27.91 28.09 27.56 27.82 602,831 -0.73(-2.57%)
Jan 12, 2009 29.04 29.08 28.38 28.55 576,890 -0.65(-2.21%)
Jan 09, 2009 29.94 29.94 29.15 29.20 492,809 -1.01(-3.35%)
Jan 08, 2009 29.84 30.21 29.63 30.21 235,265 +0.44(+1.47%)
Jan 07, 2009 30.14 30.23 29.60 29.77 397,467 -0.50(-1.64%)
Jan 06, 2009 30.03 30.45 29.78 30.27 326,536 +0.43(+1.44%)
Jan 05, 2009 29.93 30.06 29.69 29.84 417,674 -0.61(-1.99%)
Jan 02, 2009 29.98 30.58 29.74 30.45 0 +0.41(+1.38%)
Jan 01, 2009 29.71 30.23 29.56 30.03 0 +0.00(+0.00%)
Dec 31, 2008 29.71 30.23 29.56 30.03 713,516 +0.30(+1.00%)
Dec 30, 2008 29.21 29.74 28.91 29.74 894,746 +0.98(+3.40%)
Dec 29, 2008 29.28 29.28 28.56 28.76 800,286 -0.08(-0.26%)
Dec 26, 2008 28.54 28.97 28.43 28.83 407,713 +0.37(+1.30%)
Dec 24, 2008 28.23 28.52 28.23 28.46 554,621 +0.22(+0.79%)
Dec 23, 2008 28.79 28.80 28.06 28.24 953,193 -0.38(-1.32%)
Dec 22, 2008 29.15 29.18 28.16 28.62 887,016 -0.30(-1.02%)
Dec 19, 2008 29.19 29.43 28.71 28.91 1,102,198 -0.33(-1.11%)
Dec 18, 2008 30.22 30.31 29.00 29.24 1,118,825 -1.03(-3.40%)
Dec 17, 2008 29.93 30.67 29.77 30.27 2,307,460 -0.41(-1.33%)
Dec 16, 2008 28.92 30.86 28.85 30.68 2,180,743 +1.74(+6.01%)
Dec 15, 2008 29.03 29.17 28.52 28.94 1,695,528 +0.06(+0.21%)
Dec 12, 2008 28.27 29.14 28.10 28.88 998,533 -0.00(-0.01%)
Dec 11, 2008 29.16 30.24 28.66 28.88 924,441 -0.14(-0.48%)
Dec 10, 2008 28.74 29.09 28.51 29.02 1,297,113 +0.86(+3.07%)
Dec 09, 2008 28.14 28.78 27.94 28.15 1,838,148 -0.26(-0.93%)
Dec 08, 2008 27.80 28.65 27.65 28.42 1,257,901 +1.46(+5.41%)
Dec 05, 2008 26.20 27.03 25.55 26.96 991,416 +0.38(+1.42%)
Dec 04, 2008 26.66 27.22 26.08 26.58 841,726 -0.84(-3.05%)
Dec 03, 2008 26.69 27.43 26.15 27.42 850,337 +0.16(+0.60%)
Dec 02, 2008 26.52 27.26 26.31 27.26 950,505 +1.59(+6.20%)
Dec 01, 2008 26.89 27.00 25.66 25.66 798,600 -2.25(-8.07%)
Nov 28, 2008 27.63 28.06 27.47 27.91 429,313 -0.04(-0.13%)
Nov 26, 2008 26.99 28.15 26.83 27.95 698,371 +0.26(+0.94%)
Nov 25, 2008 27.86 28.02 27.00 27.69 729,508 +0.44(+1.60%)
Nov 24, 2008 26.01 27.66 25.80 27.26 590,802 +1.98(+7.85%)
Nov 21, 2008 24.97 25.32 23.72 25.27 629,714 +1.41(+5.90%)
Nov 20, 2008 25.07 25.52 23.72 23.86 775,886 -1.13(-4.51%)
Nov 19, 2008 26.69 26.87 24.95 24.99 576,204 -1.98(-7.33%)
Nov 18, 2008 26.59 27.23 26.21 26.97 624,166 +0.04(+0.16%)
Nov 17, 2008 26.98 27.69 26.66 26.92 914,559 -0.37(-1.35%)
Nov 14, 2008 27.77 28.42 27.10 27.29 954,754 -1.59(-5.51%)
Nov 13, 2008 27.18 28.89 26.09 28.89 537,014 +2.07(+7.72%)
Nov 12, 2008 27.77 27.77 26.71 26.82 477,583 -1.41(-5.00%)
Nov 11, 2008 28.41 28.79 27.73 28.23 526,434 -0.99(-3.40%)
Nov 10, 2008 30.30 30.36 28.78 29.22 425,037 -0.60(-2.00%)
Nov 07, 2008 29.17 29.92 29.03 29.81 667,639 +1.60(+5.65%)
Nov 06, 2008 29.76 30.31 28.06 28.22 866,875 -2.19(-7.20%)
Nov 05, 2008 31.55 31.92 30.40 30.41 453,568 -1.52(-4.75%)
Nov 04, 2008 31.09 31.92 30.72 31.92 536,622 +2.13(+7.16%)
Nov 03, 2008 29.68 30.11 29.54 29.79 901,270 -0.16(-0.54%)
Oct 31, 2008 28.62 30.22 28.51 29.95 574,932 +0.16(+0.55%)
Oct 30, 2008 29.95 30.00 28.94 29.79 634,064 +1.07(+3.71%)
Oct 29, 2008 27.79 29.54 27.79 28.72 753,075 +0.95(+3.43%)
Oct 28, 2008 25.93 27.77 25.36 27.77 527,734 +2.70(+10.76%)
Oct 27, 2008 25.52 26.09 25.07 25.07 782,247 -1.66(-6.21%)
Oct 24, 2008 25.84 27.26 25.55 26.73 480,702 -1.90(-6.62%)
Oct 23, 2008 27.94 28.78 27.19 28.63 449,799 +0.84(+3.01%)
Oct 22, 2008 28.96 28.96 27.20 27.79 389,899 -2.19(-7.31%)
Oct 21, 2008 30.60 31.00 29.91 29.98 564,703 -1.59(-5.03%)
Oct 20, 2008 30.53 31.57 30.34 31.57 686,938 +1.77(+5.95%)
Oct 17, 2008 28.96 30.91 28.89 29.80 572,271 -0.45(-1.49%)
Oct 16, 2008 29.28 30.25 27.91 30.25 393,400 +1.76(+6.19%)
Oct 15, 2008 31.43 31.43 28.49 28.49 623,861 -3.43(-10.74%)
Oct 14, 2008 33.40 34.25 31.28 31.91 665,063 -0.81(-2.47%)
Oct 13, 2008 30.16 32.72 29.86 32.72 412,330 +4.45(+15.75%)
Oct 10, 2008 27.09 29.05 26.68 28.27 526,546 -1.33(-4.48%)
Oct 09, 2008 32.13 32.51 29.17 29.60 469,845 -1.66(-5.30%)
Oct 08, 2008 31.65 32.71 30.89 31.25 436,543 -0.89(-2.78%)
Oct 07, 2008 34.30 34.77 32.11 32.15 324,969 -1.57(-4.65%)
Oct 06, 2008 34.37 34.68 32.60 33.71 516,781 -2.35(-6.51%)
Oct 03, 2008 36.39 37.53 35.92 36.06 429,000 +0.18(+0.50%)
Oct 02, 2008 37.05 37.05 35.82 35.88 226,835 -1.52(-4.06%)
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.