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
Canada Ishares MSCI ETF
(NY:
EWC
)
38.14
-0.09 (-0.24%)
Official Closing Price
Updated: 8:00 PM EDT, May 28, 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 (%)
Sep 30, 2003
9.229
9.229
9.200
9.200
22,797
-0.04(-0.48%)
Sep 29, 2003
9.192
9.244
9.192
9.244
35,207
+0.06(+0.65%)
Sep 26, 2003
9.200
9.259
9.185
9.185
251,038
-0.24(-2.52%)
Sep 25, 2003
9.474
9.474
9.400
9.422
24,550
-0.04(-0.39%)
Sep 24, 2003
9.407
9.504
9.407
9.459
394,296
-0.01(-0.16%)
Sep 23, 2003
9.385
9.474
9.378
9.474
14,703
+0.07(+0.71%)
Sep 22, 2003
9.430
9.430
9.430
9.407
230,129
-0.01(-0.08%)
Sep 19, 2003
9.459
9.519
9.415
9.415
238,627
+0.10(+1.03%)
Sep 18, 2003
9.326
9.430
9.311
9.318
277,612
-0.02(-0.24%)
Sep 17, 2003
9.304
9.393
9.304
9.341
72,438
+0.07(+0.72%)
Sep 16, 2003
9.304
9.363
9.259
9.274
43,031
-0.05(-0.56%)
Sep 15, 2003
9.348
9.348
9.244
9.326
39,524
-0.04(-0.47%)
Sep 12, 2003
9.304
9.370
9.229
9.370
50,045
+0.18(+1.94%)
Sep 11, 2003
9.304
9.304
9.192
9.192
4,279,116
-0.12(-1.27%)
Sep 10, 2003
9.326
9.341
9.311
9.311
108,589
-0.06(-0.63%)
Sep 09, 2003
9.393
9.415
9.267
9.370
21,313
-0.04(-0.39%)
Sep 08, 2003
9.281
9.407
9.281
9.407
33,723
+0.13(+1.36%)
Sep 05, 2003
9.267
9.333
9.259
9.281
64,749
-0.06(-0.63%)
Sep 04, 2003
9.215
9.341
9.215
9.341
138,401
+0.16(+1.78%)
Sep 03, 2003
9.096
9.259
9.096
9.178
23,336
+0.07(+0.81%)
Sep 02, 2003
9.103
9.155
9.052
9.103
332,109
-0.03(-0.32%)
Aug 29, 2003
9.007
9.155
9.007
9.133
1,191,791
+0.10(+1.07%)
Aug 28, 2003
8.977
9.052
8.933
9.037
19,289
+0.13(+1.41%)
Aug 27, 2003
8.940
8.992
8.896
8.911
35,342
-0.03(-0.33%)
Aug 26, 2003
8.859
8.963
8.859
8.940
630,361
+0.07(+0.75%)
Aug 25, 2003
8.940
8.940
8.866
8.874
2,494,465
-0.07(-0.75%)
Aug 22, 2003
8.970
9.007
8.859
8.940
49,775
-0.04(-0.41%)
Aug 21, 2003
8.911
8.992
8.911
8.977
23,606
+0.01(+0.17%)
Aug 20, 2003
8.896
8.970
8.896
8.963
25,225
+0.00(+0.00%)
Aug 19, 2003
8.933
8.985
8.933
8.963
71,493
+0.03(+0.33%)
Aug 18, 2003
8.948
9.029
8.888
8.933
6,675,783
+0.00(+0.00%)
Aug 15, 2003
8.933
8.933
8.933
8.933
539
+0.04(+0.42%)
Aug 14, 2003
8.963
8.970
8.896
8.896
29,946
-0.02(-0.25%)
Aug 13, 2003
8.896
8.963
8.888
8.918
27,788
+0.02(+0.25%)
Aug 12, 2003
8.822
8.896
8.822
8.896
24,550
+0.02(+0.25%)
Aug 11, 2003
8.748
8.874
8.748
8.874
18,885
+0.16(+1.87%)
Aug 08, 2003
8.599
8.725
8.599
8.711
17,940
+0.12(+1.38%)
Aug 07, 2003
8.518
8.592
8.518
8.592
809
+0.11(+1.31%)
Aug 06, 2003
8.585
8.585
8.458
8.481
55,711
-0.07(-0.78%)
Aug 05, 2003
8.599
8.673
8.547
8.547
32,374
-0.01(-0.17%)
Aug 04, 2003
8.673
8.673
8.547
8.562
69,875
-0.13(-1.53%)
Aug 01, 2003
8.666
8.696
8.607
8.696
26,169
+0.05(+0.60%)
Jul 31, 2003
8.570
8.644
8.570
8.644
11,715,434
-0.01(-0.17%)
Jul 30, 2003
8.681
8.718
8.592
8.659
784,680
-0.14(-1.60%)
Jul 29, 2003
8.859
8.859
8.711
8.799
22,392
+0.01(+0.08%)
Jul 28, 2003
8.851
8.896
8.792
8.792
13,624
-0.04(-0.50%)
Jul 25, 2003
8.822
8.903
8.762
8.837
22,527
+0.01(+0.17%)
Jul 24, 2003
8.725
8.844
8.718
8.822
22,932
+0.19(+2.15%)
Jul 23, 2003
8.585
8.696
8.577
8.636
16,726
+0.14(+1.66%)
Jul 22, 2003
8.577
8.577
8.458
8.496
17,940
-0.03(-0.35%)
Jul 21, 2003
8.444
8.562
8.444
8.525
15,512
-0.03(-0.35%)
Jul 18, 2003
8.488
8.555
8.414
8.555
403,738
+0.12(+1.41%)
Jul 17, 2003
8.481
8.518
8.436
8.436
20,099
-0.10(-1.13%)
Jul 16, 2003
8.562
8.570
8.510
8.533
60,162
+0.01(+0.09%)
Jul 15, 2003
8.592
8.673
8.473
8.525
529,729
-0.12(-1.37%)
Jul 14, 2003
8.607
8.725
8.607
8.644
20,369
+0.07(+0.87%)
Jul 11, 2003
8.599
8.599
8.570
8.570
344,250
+0.02(+0.26%)
Jul 10, 2003
8.636
8.636
8.547
8.547
48,157
-0.13(-1.54%)
Jul 09, 2003
8.718
8.718
8.622
8.681
66,907
-0.03(-0.34%)
Jul 08, 2003
8.829
8.829
8.688
8.711
95,909
-0.11(-1.26%)
Jul 07, 2003
8.822
8.874
8.725
8.822
178,465
-0.01(-0.08%)
Jul 03, 2003
8.785
8.881
8.725
8.829
250,363
+0.04(+0.51%)
Jul 02, 2003
8.673
8.881
8.673
8.785
77,564
+0.19(+2.24%)
Jul 01, 2003
8.711
8.770
8.592
8.592
111,827
-0.16(-1.78%)
Jun 30, 2003
8.599
8.799
8.599
8.748
5,076,206
+0.15(+1.72%)
Jun 27, 2003
8.673
8.733
8.592
8.599
84,578
-0.06(-0.68%)
Jun 26, 2003
8.673
8.711
8.614
8.659
426,940
-0.05(-0.60%)
Jun 25, 2003
8.688
8.844
8.688
8.711
41,682
-0.02(-0.25%)
Jun 24, 2003
8.688
8.733
8.562
8.733
12,545
+0.01(+0.17%)
Jun 23, 2003
8.785
8.785
8.577
8.718
66,098
-0.03(-0.34%)
Jun 20, 2003
8.955
9.037
8.711
8.748
62,995
-0.11(-1.26%)
Jun 19, 2003
8.859
8.948
8.822
8.859
77,699
-0.10(-1.16%)
Jun 18, 2003
8.985
9.000
8.896
8.963
128,284
+0.01(+0.08%)
Jun 17, 2003
8.851
8.970
8.851
8.955
40,063
+0.04(+0.50%)
Jun 16, 2003
8.896
8.911
8.822
8.911
44,650
+0.10(+1.18%)
Jun 13, 2003
8.896
8.896
8.807
8.807
55,846
-0.07(-0.83%)
Jun 12, 2003
8.903
8.903
8.822
8.881
43,301
-0.01(-0.17%)
Jun 11, 2003
8.822
8.903
8.703
8.896
89,165
+0.22(+2.56%)
Jun 10, 2003
8.673
8.703
8.525
8.673
128,284
-0.06(-0.68%)
Jun 09, 2003
8.711
8.770
8.629
8.733
39,524
-0.08(-0.93%)
Jun 06, 2003
8.859
8.963
8.755
8.814
119,246
-0.08(-0.92%)
Jun 05, 2003
8.740
8.896
8.681
8.896
93,616
+0.19(+2.13%)
Jun 04, 2003
8.585
8.711
8.577
8.711
10,251
+0.10(+1.12%)
Jun 03, 2003
8.533
8.614
8.503
8.614
83,769
-0.04(-0.43%)
Jun 02, 2003
8.518
8.659
8.496
8.651
196,271
+0.13(+1.48%)
May 30, 2003
8.407
8.525
8.407
8.525
210,300
+0.06(+0.70%)
May 29, 2003
8.332
8.496
8.332
8.466
50,855
+0.13(+1.60%)
May 28, 2003
8.392
8.421
8.332
8.332
74,461
-0.03(-0.35%)
May 27, 2003
8.318
8.414
8.310
8.362
91,593
-0.01(-0.09%)
May 23, 2003
8.347
8.370
8.243
8.370
1,066,474
+0.01(+0.18%)
May 22, 2003
8.370
8.421
8.310
8.355
33,183
-0.07(-0.79%)
May 21, 2003
8.362
8.481
8.362
8.421
1,490,716
-0.03(-0.35%)
May 20, 2003
8.303
8.451
8.273
8.451
1,382,261
+0.17(+2.06%)
May 19, 2003
8.355
8.355
8.266
8.281
104,003
-0.04(-0.45%)
May 16, 2003
8.229
8.355
8.229
8.318
18,615
+0.01(+0.18%)
May 15, 2003
8.281
8.355
8.243
8.303
26,439
+0.05(+0.63%)
May 14, 2003
8.229
8.332
8.162
8.251
92,942
+0.04(+0.45%)
May 13, 2003
8.206
8.214
8.125
8.214
28,192
+0.08(+1.00%)
May 12, 2003
8.080
8.229
8.080
8.132
38,579
+0.07(+0.92%)
May 09, 2003
7.940
8.095
7.940
8.058
16,591
+0.07(+0.93%)
May 08, 2003
8.043
8.073
7.962
7.984
10,521
-0.06(-0.74%)
May 07, 2003
8.080
8.117
7.969
8.043
47,482
+0.01(+0.18%)
May 06, 2003
7.969
8.103
7.962
8.029
120,055
+0.10(+1.31%)
May 05, 2003
7.991
7.991
7.865
7.925
75,540
+0.04(+0.56%)
May 02, 2003
7.791
7.932
7.791
7.880
71,224
+0.13(+1.72%)
May 01, 2003
7.814
7.873
7.725
7.747
51,259
-0.04(-0.48%)
Apr 30, 2003
7.680
7.799
7.680
7.784
825,822
+0.11(+1.45%)
Apr 29, 2003
7.636
7.739
7.613
7.673
83,229
+0.04(+0.49%)
Apr 28, 2003
7.621
7.688
7.584
7.636
70,279
+0.07(+0.88%)
Apr 25, 2003
7.584
7.599
7.487
7.569
103,598
-0.09(-1.16%)
Apr 24, 2003
7.673
7.688
7.569
7.658
42,896
-0.04(-0.58%)
Apr 23, 2003
7.650
7.710
7.650
7.702
55,306
+0.04(+0.48%)
Apr 22, 2003
7.665
7.710
7.636
7.665
114,525
-0.01(-0.10%)
Apr 21, 2003
7.710
7.710
7.584
7.673
5,416,275
+0.04(+0.49%)
Apr 17, 2003
7.599
7.747
7.547
7.636
43,031
+0.07(+0.98%)
Apr 16, 2003
7.569
7.650
7.561
7.561
130,847
-0.05(-0.68%)
Apr 15, 2003
7.524
7.613
7.524
7.613
117,358
+0.04(+0.49%)
Apr 14, 2003
7.554
7.599
7.524
7.576
48,427
-0.01(-0.20%)
Apr 11, 2003
7.465
7.591
7.450
7.591
921,327
+0.14(+1.89%)
Apr 10, 2003
7.487
7.524
7.384
7.450
1,715,450
+0.04(+0.60%)
Apr 09, 2003
7.413
7.413
7.361
7.406
6,609
-0.01(-0.10%)
Apr 08, 2003
7.458
7.458
7.406
7.413
21,313
+0.11(+1.52%)
Apr 07, 2003
7.480
7.480
7.280
7.302
17,806
-0.07(-1.01%)
Apr 04, 2003
7.406
7.406
7.339
7.376
36,961
+0.04(+0.51%)
Apr 03, 2003
7.413
7.413
7.265
7.339
110,748
-0.04(-0.60%)
Apr 02, 2003
7.191
7.406
7.191
7.384
85,118
+0.10(+1.32%)
Apr 01, 2003
7.332
7.332
7.280
7.287
4,316
+0.05(+0.72%)
Mar 31, 2003
7.213
7.295
7.213
7.235
35,746
-0.10(-1.41%)
Mar 28, 2003
7.339
7.406
7.191
7.339
40,872
+0.04(+0.51%)
Mar 27, 2003
7.206
7.302
7.206
7.302
4,856
-0.02(-0.30%)
Mar 26, 2003
7.413
7.413
7.228
7.324
428,154
-0.09(-1.20%)
Mar 25, 2003
7.413
7.413
7.243
7.413
62,456
+0.10(+1.42%)
Mar 24, 2003
7.309
7.480
7.228
7.309
56,385
-0.13(-1.79%)
Mar 21, 2003
7.487
7.487
7.346
7.443
45,864
-0.04(-0.59%)
Mar 20, 2003
7.413
7.487
7.302
7.487
1,210,541
+0.18(+2.43%)
Mar 19, 2003
7.361
7.369
7.302
7.309
19,424
-0.10(-1.40%)
Mar 18, 2003
7.413
7.413
7.302
7.413
151,756
+0.07(+1.01%)
Mar 17, 2003
7.228
7.369
7.213
7.339
49,641
+0.18(+2.48%)
Mar 14, 2003
7.117
7.220
7.117
7.161
13,084
+0.04(+0.63%)
Mar 13, 2003
7.102
7.213
7.102
7.117
6,070
-0.01(-0.21%)
Mar 12, 2003
7.198
7.198
7.072
7.132
49,506
-0.09(-1.23%)
Mar 11, 2003
7.354
7.361
7.183
7.220
60,837
-0.12(-1.62%)
Mar 10, 2003
7.302
7.339
7.198
7.339
84,039
+0.04(+0.61%)
Mar 07, 2003
7.243
7.295
7.235
7.295
72,438
+0.07(+0.92%)
Mar 06, 2003
7.302
7.302
7.228
7.228
367,452
-0.10(-1.42%)
Mar 05, 2003
7.265
7.413
7.265
7.332
28,192
-0.01(-0.10%)
Mar 04, 2003
7.413
7.413
7.295
7.339
174,957
+0.00(+0.00%)
Mar 03, 2003
7.487
7.502
7.324
7.339
108,859
-0.07(-1.00%)
Feb 28, 2003
7.413
7.502
7.406
7.413
41,547
+0.01(+0.10%)
Feb 27, 2003
7.339
7.443
7.339
7.406
353,288
+0.01(+0.10%)
Feb 26, 2003
7.265
7.398
7.265
7.398
1,815,811
+0.04(+0.60%)
Feb 25, 2003
7.198
7.354
7.191
7.354
58,813
+0.07(+0.92%)
Feb 24, 2003
7.324
7.413
7.213
7.287
212,863
+0.08(+1.13%)
Feb 21, 2003
7.376
7.376
7.206
7.206
18,885
-0.06(-0.82%)
Feb 20, 2003
7.324
7.324
7.213
7.265
24,685
-0.03(-0.41%)
Feb 19, 2003
7.243
7.332
7.243
7.295
677,169
-0.01(-0.10%)
Feb 18, 2003
7.117
7.302
7.117
7.302
771,865
+0.25(+3.58%)
Feb 14, 2003
7.176
7.176
7.050
7.050
2,023
+0.00(+0.00%)
Feb 13, 2003
7.043
7.080
7.043
7.050
13,759
+0.02(+0.32%)
Feb 12, 2003
7.005
7.109
7.005
7.028
7,014
-0.03(-0.42%)
Feb 11, 2003
7.109
7.109
7.057
7.057
6,205
-0.10(-1.35%)
Feb 10, 2003
7.057
7.176
7.057
7.154
9,847
+0.04(+0.52%)
Feb 07, 2003
7.080
7.250
7.080
7.117
15,377
-0.02(-0.31%)
Feb 06, 2003
7.161
7.228
7.102
7.139
1,525,249
-0.02(-0.31%)
Feb 05, 2003
7.228
7.295
7.132
7.161
1,020,205
-0.07(-0.92%)
Feb 04, 2003
7.228
7.302
7.087
7.228
1,047,184
+0.01(+0.21%)
Feb 03, 2003
7.309
7.309
7.176
7.213
54,362
-0.08(-1.12%)
Jan 31, 2003
7.206
7.295
7.065
7.295
44,245
+0.10(+1.44%)
Jan 30, 2003
7.265
7.287
7.124
7.191
134,894
+0.00(+0.00%)
Jan 29, 2003
7.080
7.295
7.065
7.191
32,104
+0.07(+1.04%)
Jan 28, 2003
7.213
7.258
7.087
7.117
1,452,137
-0.01(-0.10%)
Jan 27, 2003
7.243
7.339
7.117
7.124
2,579,988
-0.14(-1.94%)
Jan 24, 2003
7.413
7.487
7.265
7.265
176,037
-0.13(-1.71%)
Jan 23, 2003
7.295
7.391
7.295
7.391
54,497
+0.14(+1.94%)
Jan 22, 2003
7.198
7.413
7.198
7.250
88,355
-0.01(-0.20%)
Jan 21, 2003
7.428
7.450
7.258
7.265
40,063
-0.14(-1.90%)
Jan 17, 2003
7.376
7.406
7.295
7.406
51,394
+0.02(+0.30%)
Jan 16, 2003
7.480
7.480
7.346
7.384
133,410
-0.02(-0.30%)
Jan 15, 2003
7.406
7.421
7.295
7.406
29,272
-0.04(-0.60%)
Jan 14, 2003
7.384
7.450
7.384
7.450
5,800
+0.07(+0.90%)
Jan 13, 2003
7.413
7.480
7.384
7.384
21,178
+0.06(+0.81%)
Jan 10, 2003
7.272
7.406
7.265
7.324
15,512
+0.02(+0.30%)
Jan 09, 2003
7.235
7.354
7.220
7.302
1,437,028
+0.08(+1.13%)
Jan 08, 2003
7.376
7.376
7.206
7.220
1,032,615
-0.16(-2.21%)
Jan 07, 2003
7.376
7.406
7.287
7.384
2,056,733
+0.01(+0.10%)
Jan 06, 2003
7.309
7.398
7.235
7.376
2,073,594
+0.18(+2.47%)
Jan 03, 2003
7.198
7.206
7.198
7.198
1,753
+0.01(+0.21%)
Jan 02, 2003
7.154
7.191
7.005
7.183
17,131
+0.19(+2.65%)
Dec 31, 2002
6.954
7.035
6.954
6.998
6,744
+0.04(+0.64%)
Dec 30, 2002
6.954
6.954
6.954
6.954
2,428
-0.06(-0.85%)
Dec 27, 2002
7.043
7.183
7.005
7.013
8,093
-0.11(-1.56%)
Dec 26, 2002
7.258
7.258
7.124
7.124
6,474
-0.10(-1.44%)
Dec 24, 2002
7.213
7.228
7.191
7.228
39,119
+0.00(+0.00%)
Dec 23, 2002
7.146
7.228
7.080
7.228
113,311
+0.16(+2.31%)
Dec 20, 2002
7.020
7.154
7.013
7.065
21,852
+0.00(+0.00%)
Dec 19, 2002
7.050
7.235
7.050
7.065
41,817
-0.01(-0.21%)
Dec 18, 2002
7.265
7.265
7.080
7.080
117,223
-0.13(-1.85%)
Dec 17, 2002
7.339
7.376
7.213
7.213
34,398
-0.09(-1.22%)
Dec 16, 2002
7.139
7.324
7.139
7.302
23,741
+0.12(+1.65%)
Dec 13, 2002
7.146
7.258
7.146
7.183
7,419
-0.04(-0.51%)
Dec 12, 2002
7.154
7.228
7.154
7.220
9,982
+0.10(+1.35%)
Dec 11, 2002
7.139
7.169
7.124
7.124
12,410
+0.06(+0.84%)
Dec 10, 2002
7.005
7.146
7.005
7.065
19,694
-0.07(-1.04%)
Dec 09, 2002
7.139
7.146
7.117
7.139
9,172
-0.01(-0.21%)
Dec 06, 2002
6.976
7.154
6.976
7.154
2,706,114
+0.05(+0.73%)
Dec 05, 2002
7.132
7.183
7.057
7.102
49,506
-0.13(-1.74%)
Dec 04, 2002
7.117
7.250
7.094
7.228
743,672
+0.01(+0.10%)
Dec 03, 2002
7.169
7.220
7.139
7.220
845,922
+0.04(+0.62%)
Dec 02, 2002
7.161
7.272
7.146
7.176
699,561
+0.04(+0.52%)
Nov 29, 2002
7.102
7.198
7.087
7.139
37,095
-0.01(-0.21%)
Nov 27, 2002
6.968
7.154
6.968
7.154
53,553
+0.30(+4.32%)
Nov 26, 2002
6.998
7.043
6.857
6.857
1,835,641
-0.12(-1.70%)
Nov 25, 2002
7.109
7.109
6.976
6.976
50,180
+0.04(+0.64%)
Nov 22, 2002
6.991
6.998
6.931
6.931
70,279
-0.04(-0.53%)
Nov 21, 2002
7.043
7.043
6.917
6.968
39,389
+0.03(+0.43%)
Nov 20, 2002
6.716
6.939
6.716
6.939
16,591
+0.16(+2.41%)
Nov 19, 2002
6.850
6.850
6.746
6.776
66,907
-0.06(-0.87%)
Nov 18, 2002
6.805
6.872
6.753
6.835
31,295
+0.03(+0.44%)
Nov 15, 2002
6.761
6.805
6.687
6.805
83,904
+0.03(+0.44%)
Nov 14, 2002
6.679
6.805
6.679
6.776
211,379
+0.07(+1.11%)
Nov 13, 2002
6.613
6.739
6.613
6.702
4,586
-0.04(-0.66%)
Nov 12, 2002
6.783
6.894
6.731
6.746
146,764
+0.05(+0.78%)
Nov 11, 2002
6.894
6.894
6.694
6.694
1,795,847
-0.19(-2.80%)
Nov 08, 2002
6.857
6.894
6.716
6.887
83,904
+0.03(+0.43%)
Nov 07, 2002
6.790
6.968
6.790
6.857
17,536
-0.01(-0.11%)
Nov 06, 2002
6.790
7.043
6.783
6.865
35,477
+0.04(+0.54%)
Nov 05, 2002
6.931
6.931
6.761
6.828
3,734,548
-0.21(-3.05%)
Nov 04, 2002
6.798
7.057
6.798
7.043
61,242
+0.24(+3.60%)
Nov 01, 2002
6.590
6.798
6.590
6.798
3,507
+0.05(+0.77%)
Oct 31, 2002
6.768
6.835
6.672
6.746
264,527
+0.06(+0.89%)
Oct 30, 2002
6.672
6.842
6.672
6.687
3,237
-0.06(-0.88%)
Oct 29, 2002
6.790
6.820
6.709
6.746
2,194,055
-0.05(-0.76%)
Oct 28, 2002
6.850
7.028
6.798
6.798
12,275
-0.05(-0.76%)
Oct 25, 2002
6.820
6.850
6.672
6.850
171,855
-0.10(-1.49%)
Oct 24, 2002
6.783
6.954
6.746
6.954
81,341
+0.36(+5.39%)
Oct 23, 2002
6.776
6.783
6.598
6.598
79,317
-0.21(-3.05%)
Oct 22, 2002
6.820
6.879
6.746
6.805
56,116
-0.08(-1.18%)
Oct 21, 2002
6.672
6.887
6.672
6.887
10,251
+0.21(+3.22%)
Oct 18, 2002
6.635
6.724
6.635
6.672
10,926
-0.08(-1.21%)
Oct 17, 2002
6.657
6.753
6.561
6.753
52,878
+0.31(+4.83%)
Oct 16, 2002
6.561
6.561
6.435
6.442
27,383
-0.12(-1.81%)
Oct 15, 2002
6.472
6.605
6.338
6.561
70,684
+0.34(+5.48%)
Oct 14, 2002
6.264
6.368
6.220
6.220
2,428
-0.04(-0.71%)
Oct 11, 2002
6.153
6.375
6.123
6.264
231,343
+0.11(+1.81%)
Oct 10, 2002
5.931
6.153
5.931
6.153
285,840
+0.14(+2.34%)
Oct 09, 2002
6.153
6.153
6.005
6.012
17,266
-0.11(-1.82%)
Oct 08, 2002
6.079
6.220
6.071
6.123
7,606,284
-0.07(-1.08%)
Oct 07, 2002
6.168
6.264
6.153
6.190
5,434,351
-0.07(-1.07%)
Oct 04, 2002
6.316
6.316
6.153
6.257
9,636,443
-0.27(-4.09%)
Oct 03, 2002
6.375
6.561
6.375
6.524
73,247
+0.07(+1.03%)
Oct 02, 2002
6.605
6.605
6.383
6.457
59,353
-0.14(-2.13%)
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
.