EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 26.84 27.34 26.68 27.34 1,309,884 +1.66(+6.45%)
Sep 29, 2008 27.86 27.86 25.28 25.68 3,477,549 -3.75(-12.75%)
Sep 26, 2008 29.19 29.44 29.00 29.44 0 -0.19(-0.64%)
Sep 25, 2008 29.45 29.83 29.32 29.63 283,323 +0.80(+2.76%)
Sep 24, 2008 29.16 29.27 28.80 28.83 547,823 +0.12(+0.43%)
Sep 23, 2008 29.17 29.35 28.55 28.71 185,385 -0.51(-1.73%)
Sep 22, 2008 29.92 30.20 29.17 29.21 451,796 -0.91(-3.02%)
Sep 19, 2008 29.42 30.13 28.96 30.12 0 +2.30(+8.28%)
Sep 18, 2008 27.30 28.06 26.61 27.82 392,797 +1.13(+4.25%)
Sep 17, 2008 27.37 27.52 26.53 26.68 787,268 -1.24(-4.43%)
Sep 16, 2008 27.16 28.05 27.10 27.92 373,704 -0.27(-0.97%)
Sep 15, 2008 28.18 28.62 28.02 28.20 3,573,101 -1.41(-4.77%)
Sep 12, 2008 29.34 29.70 29.12 29.61 153,935 +0.34(+1.17%)
Sep 11, 2008 28.61 29.26 28.49 29.26 342,144 -0.08(-0.28%)
Sep 10, 2008 29.65 29.65 29.25 29.35 146,338 +0.16(+0.54%)
Sep 09, 2008 29.77 29.96 29.17 29.19 456,429 -0.62(-2.09%)
Sep 08, 2008 30.33 30.33 29.46 29.81 146,960 +0.68(+2.32%)
Sep 05, 2008 29.12 29.23 28.72 29.13 0 -0.15(-0.52%)
Sep 04, 2008 30.23 30.23 29.25 29.29 223,311 -1.31(-4.29%)
Sep 03, 2008 30.52 30.68 30.40 30.60 187,121 -0.02(-0.05%)
Sep 02, 2008 30.97 31.03 30.52 30.61 292,903 -0.30(-0.96%)
Aug 29, 2008 31.16 31.23 30.88 30.91 203,528 -0.13(-0.42%)
Aug 28, 2008 31.04 31.09 30.85 31.04 477,732 +0.57(+1.89%)
Aug 27, 2008 30.45 30.57 29.91 30.47 377,514 +0.27(+0.88%)
Aug 26, 2008 30.07 30.38 30.03 30.20 202,441 +0.09(+0.31%)
Aug 25, 2008 30.57 30.57 30.03 30.11 183,601 -0.38(-1.24%)
Aug 22, 2008 30.46 30.64 30.39 30.49 242,376 +0.14(+0.45%)
Aug 21, 2008 30.12 30.36 30.12 30.35 559,778 +0.05(+0.18%)
Aug 20, 2008 30.21 30.30 30.03 30.30 120,668 +0.15(+0.51%)
Aug 19, 2008 30.24 30.24 30.02 30.15 203,301 -0.46(-1.51%)
Aug 18, 2008 30.99 31.16 30.57 30.61 204,911 -0.22(-0.72%)
Aug 15, 2008 30.78 30.93 30.73 30.83 0 -0.20(-0.63%)
Aug 14, 2008 30.87 31.14 30.85 31.03 285,926 -0.11(-0.35%)
Aug 13, 2008 31.35 31.35 30.93 31.13 1,784,971 -0.83(-2.59%)
Aug 12, 2008 32.17 32.17 31.83 31.96 127,153 -0.15(-0.47%)
Aug 11, 2008 32.12 32.28 31.99 32.12 213,344 +0.16(+0.50%)
Aug 08, 2008 31.39 32.03 31.33 31.96 253,120 +0.13(+0.42%)
Aug 07, 2008 32.27 32.27 31.78 31.82 234,871 -0.64(-1.97%)
Aug 06, 2008 32.29 32.51 32.12 32.46 284,721 +0.08(+0.24%)
Aug 05, 2008 32.02 32.39 31.90 32.39 120,873 +1.00(+3.18%)
Aug 04, 2008 31.69 31.69 31.34 31.39 103,367 -0.33(-1.03%)
Aug 01, 2008 32.10 32.10 31.63 31.71 98,177 -0.32(-1.00%)
Jul 31, 2008 32.20 32.33 31.95 32.03 191,340 -0.32(-0.99%)
Jul 30, 2008 32.23 32.36 32.06 32.35 155,874 +0.35(+1.09%)
Jul 29, 2008 32.00 32.03 31.62 32.00 380,886 +0.11(+0.33%)
Jul 28, 2008 32.47 32.47 31.82 31.90 162,514 -0.61(-1.87%)
Jul 25, 2008 32.55 32.66 32.37 32.51 170,211 -0.11(-0.33%)
Jul 24, 2008 33.22 33.23 32.53 32.61 278,886 -0.47(-1.41%)
Jul 23, 2008 33.10 33.19 32.96 33.08 264,118 +0.31(+0.94%)
Jul 22, 2008 32.26 32.77 32.15 32.77 896,555 +0.05(+0.15%)
Jul 21, 2008 32.83 32.90 32.55 32.72 238,105 +0.27(+0.84%)
Jul 18, 2008 32.21 32.47 32.15 32.45 270,566 +0.32(+0.99%)
Jul 17, 2008 32.09 32.18 31.79 32.13 179,068 +0.74(+2.37%)
Jul 16, 2008 30.66 31.41 30.62 31.39 203,483 +0.49(+1.60%)
Jul 15, 2008 30.92 31.22 30.68 30.90 175,137 -0.61(-1.94%)
Jul 14, 2008 31.79 31.92 31.39 31.51 322,038 -0.19(-0.60%)
Jul 11, 2008 31.73 31.88 31.32 31.70 278,781 -0.56(-1.75%)
Jul 10, 2008 32.07 32.27 31.97 32.26 154,053 +0.24(+0.76%)
Jul 09, 2008 32.65 32.70 32.02 32.02 309,295 -0.31(-0.96%)
Jul 08, 2008 31.98 32.38 31.82 32.33 129,732 +0.19(+0.59%)
Jul 07, 2008 32.34 32.52 31.96 32.14 112,885 -0.30(-0.94%)
Jul 04, 2008 32.58 32.58 32.25 32.44 56,964 +0.00(+0.00%)
Jul 03, 2008 32.58 32.58 32.25 32.44 56,964 +0.17(+0.54%)
Jul 02, 2008 32.94 32.94 32.11 32.27 1,545,410 -0.36(-1.11%)
Jul 01, 2008 32.50 32.63 32.15 32.63 294,403 -0.38(-1.17%)
Jun 30, 2008 33.00 33.23 32.98 33.02 1,674,241 +0.22(+0.66%)
Jun 27, 2008 32.93 33.13 32.72 32.80 222,916 -0.03(-0.10%)
Jun 26, 2008 33.35 33.35 32.78 32.83 185,225 -0.82(-2.43%)
Jun 25, 2008 33.62 33.88 33.51 33.65 477,219 -0.31(-0.93%)
Jun 24, 2008 33.91 34.12 33.77 33.96 104,826 -0.08(-0.24%)
Jun 23, 2008 34.14 34.14 33.90 34.05 112,160 -0.09(-0.25%)
Jun 20, 2008 34.42 34.43 34.01 34.13 115,244 -0.70(-2.02%)
Jun 19, 2008 34.78 34.93 34.63 34.84 767,586 -0.22(-0.63%)
Jun 18, 2008 35.16 35.19 34.97 35.06 284,668 -0.48(-1.36%)
Jun 17, 2008 35.68 35.86 35.48 35.54 143,163 +0.17(+0.49%)
Jun 16, 2008 35.30 35.47 35.18 35.37 113,636 +0.21(+0.59%)
Jun 13, 2008 34.95 35.24 34.87 35.16 89,309 +0.22(+0.62%)
Jun 12, 2008 34.97 35.15 34.78 34.95 90,506 -0.04(-0.11%)
Jun 11, 2008 35.45 35.56 34.98 34.98 148,757 -0.56(-1.57%)
Jun 10, 2008 35.57 35.77 35.41 35.54 118,982 -0.62(-1.72%)
Jun 09, 2008 36.42 36.52 35.99 36.16 121,498 -0.05(-0.15%)
Jun 06, 2008 36.88 36.90 36.22 36.22 149,015 -1.13(-3.03%)
Jun 05, 2008 36.91 37.37 36.87 37.35 117,026 +0.68(+1.86%)
Jun 04, 2008 36.64 36.89 36.58 36.67 300,307 -0.17(-0.46%)
Jun 03, 2008 37.04 37.11 36.61 36.84 169,110 -0.16(-0.43%)
Jun 02, 2008 37.09 37.10 36.79 37.00 274,159 -0.49(-1.29%)
May 30, 2008 37.49 37.56 37.40 37.48 137,534 +0.23(+0.61%)
May 29, 2008 37.05 37.37 36.99 37.25 161,383 -0.05(-0.15%)
May 28, 2008 37.24 37.38 37.00 37.31 301,744 -0.03(-0.09%)
May 27, 2008 37.28 37.40 37.11 37.34 272,171 -0.18(-0.49%)
May 26, 2008 37.79 37.87 37.42 37.53 0 +0.00(+0.00%)
May 23, 2008 37.79 37.87 37.42 37.53 110,248 -0.41(-1.09%)
May 22, 2008 37.89 38.02 37.82 37.94 150,063 +0.47(+1.26%)
May 21, 2008 37.95 37.95 37.46 37.46 78,966 -0.48(-1.26%)
May 20, 2008 38.20 38.20 37.89 37.94 48,961 -0.31(-0.81%)
May 19, 2008 38.38 38.49 38.20 38.25 155,575 -0.19(-0.49%)
May 16, 2008 38.26 38.50 38.15 38.44 100,221 +0.44(+1.17%)
May 15, 2008 37.72 38.05 37.69 38.00 143,117 +0.48(+1.27%)
May 14, 2008 37.63 37.76 37.45 37.52 43,993 +0.07(+0.17%)
May 13, 2008 37.50 37.54 37.32 37.45 88,975 -0.33(-0.86%)
May 12, 2008 37.47 37.78 37.38 37.78 129,002 +0.39(+1.04%)
May 09, 2008 37.31 37.48 37.21 37.39 75,378 -0.32(-0.85%)
May 08, 2008 37.76 37.86 37.62 37.71 234,756 +0.26(+0.69%)
May 07, 2008 37.94 37.98 37.45 37.45 83,835 -0.63(-1.65%)
May 06, 2008 37.76 38.13 37.70 38.08 267,887 +0.11(+0.29%)
May 05, 2008 37.99 38.03 37.89 37.97 112,224 +0.13(+0.34%)
May 02, 2008 37.94 38.07 37.69 37.84 146,899 +0.13(+0.35%)
May 01, 2008 37.28 37.74 37.16 37.71 176,983 +0.20(+0.53%)
Apr 30, 2008 37.49 37.75 37.47 37.51 152,871 +0.10(+0.28%)
Apr 29, 2008 37.48 37.49 37.34 37.41 77,020 -0.18(-0.49%)
Apr 28, 2008 37.66 37.76 37.58 37.59 175,952 +0.27(+0.71%)
Apr 25, 2008 37.29 37.43 37.17 37.32 169,288 +0.37(+1.00%)
Apr 24, 2008 36.75 37.10 36.53 36.96 262,769 -0.20(-0.54%)
Apr 23, 2008 36.96 37.23 36.77 37.16 99,172 +0.02(+0.04%)
Apr 22, 2008 37.23 37.27 36.95 37.14 148,004 -0.40(-1.07%)
Apr 21, 2008 37.32 37.56 37.21 37.54 190,580 +0.22(+0.58%)
Apr 18, 2008 37.31 37.41 37.15 37.32 157,789 +0.45(+1.22%)
Apr 17, 2008 36.78 36.98 36.71 36.87 95,954 -0.39(-1.05%)
Apr 16, 2008 36.70 37.27 36.63 37.27 128,452 +1.26(+3.49%)
Apr 15, 2008 36.07 36.15 35.86 36.01 47,175 +0.09(+0.26%)
Apr 14, 2008 35.99 36.03 35.77 35.92 50,542 +0.02(+0.05%)
Apr 11, 2008 36.09 36.27 35.84 35.90 136,389 -0.53(-1.44%)
Apr 10, 2008 36.28 36.50 36.15 36.42 66,119 +0.03(+0.07%)
Apr 09, 2008 36.73 36.75 36.37 36.40 78,313 -0.43(-1.18%)
Apr 08, 2008 36.66 36.83 36.60 36.83 120,065 -0.29(-0.77%)
Apr 07, 2008 37.19 37.21 36.96 37.12 172,170 +0.25(+0.68%)
Apr 04, 2008 36.80 37.03 36.65 36.87 100,730 +0.10(+0.27%)
Apr 03, 2008 36.55 36.94 36.48 36.77 73,426 +0.01(+0.03%)
Apr 02, 2008 36.60 36.95 36.50 36.76 55,715 +0.12(+0.33%)
Apr 01, 2008 35.99 36.64 35.94 36.64 109,770 +1.12(+3.14%)
Mar 31, 2008 35.27 35.66 35.27 35.53 88,392 +0.18(+0.52%)
Mar 28, 2008 35.58 35.69 35.32 35.34 712,435 -0.10(-0.29%)
Mar 27, 2008 35.97 36.00 35.40 35.44 139,289 -0.07(-0.18%)
Mar 26, 2008 35.47 35.60 35.31 35.51 228,901 +0.05(+0.14%)
Mar 25, 2008 35.28 35.55 35.06 35.46 103,129 +0.61(+1.76%)
Mar 24, 2008 34.61 35.08 34.51 34.85 170,150 +0.62(+1.81%)
Mar 21, 2008 33.57 34.23 33.38 34.23 197,403 +0.00(+0.00%)
Mar 20, 2008 33.57 34.23 33.38 34.23 197,403 +0.59(+1.76%)
Mar 19, 2008 34.66 34.71 33.57 33.64 135,468 -1.15(-3.30%)
Mar 18, 2008 34.31 34.81 34.27 34.79 162,143 +1.20(+3.58%)
Mar 17, 2008 33.34 33.88 33.15 33.58 88,139 -0.57(-1.67%)
Mar 14, 2008 35.17 35.17 33.91 34.15 208,341 -0.95(-2.70%)
Mar 13, 2008 34.51 35.23 34.37 35.10 112,289 -0.02(-0.06%)
Mar 12, 2008 35.31 35.47 35.05 35.12 84,150 +0.10(+0.29%)
Mar 11, 2008 34.86 35.03 34.45 35.02 128,404 +1.26(+3.72%)
Mar 10, 2008 34.33 34.33 33.70 33.76 98,076 -0.21(-0.62%)
Mar 07, 2008 34.15 34.45 33.80 33.97 186,697 -0.44(-1.29%)
Mar 06, 2008 34.96 34.99 34.38 34.42 71,482 -0.61(-1.73%)
Mar 05, 2008 34.96 35.27 34.78 35.03 179,507 +0.35(+1.00%)
Mar 04, 2008 34.46 34.70 34.22 34.68 385,951 -0.46(-1.30%)
Mar 03, 2008 35.02 35.22 34.87 35.13 237,671 +0.11(+0.32%)
Feb 29, 2008 35.62 35.62 35.02 35.02 239,948 -0.98(-2.73%)
Feb 28, 2008 36.02 36.24 35.92 36.00 161,497 -0.34(-0.94%)
Feb 27, 2008 36.12 36.60 36.04 36.34 701,556 -0.08(-0.21%)
Feb 26, 2008 35.78 36.48 35.75 36.42 225,331 +0.68(+1.90%)
Feb 25, 2008 35.45 35.77 35.20 35.74 130,238 +0.60(+1.70%)
Feb 22, 2008 35.22 35.22 34.52 35.15 167,147 +0.44(+1.26%)
Feb 21, 2008 35.19 35.21 34.71 34.71 214,577 -0.18(-0.53%)
Feb 20, 2008 34.47 35.03 34.43 34.89 158,734 -0.16(-0.45%)
Feb 19, 2008 35.38 35.51 34.95 35.05 215,021 +0.44(+1.27%)
Feb 18, 2008 34.58 34.64 34.37 34.61 0 +0.00(+0.00%)
Feb 15, 2008 34.58 34.64 34.37 34.61 169,373 -0.07(-0.19%)
Feb 14, 2008 34.97 35.09 34.64 34.67 139,684 -0.24(-0.68%)
Feb 13, 2008 34.77 34.97 34.52 34.91 115,250 +0.34(+0.99%)
Feb 12, 2008 34.50 34.92 34.40 34.57 173,235 +0.69(+2.03%)
Feb 11, 2008 33.99 34.04 33.53 33.88 336,138 +0.04(+0.13%)
Feb 08, 2008 33.77 34.15 33.64 33.84 190,577 -0.37(-1.09%)
Feb 07, 2008 34.03 34.48 33.94 34.21 194,165 -0.12(-0.36%)
Feb 06, 2008 34.69 34.87 34.33 34.34 74,373 -0.11(-0.31%)
Feb 05, 2008 35.00 35.18 34.45 34.45 162,248 -1.48(-4.12%)
Feb 04, 2008 36.34 36.34 35.86 35.93 330,460 -0.41(-1.12%)
Feb 01, 2008 36.23 36.40 35.92 36.33 288,398 +0.52(+1.45%)
Jan 31, 2008 34.87 36.14 34.79 35.81 182,371 +0.20(+0.58%)
Jan 30, 2008 35.35 36.26 35.25 35.61 199,476 -0.09(-0.26%)
Jan 29, 2008 35.73 35.90 35.36 35.70 443,511 +0.14(+0.38%)
Jan 28, 2008 35.00 35.59 34.77 35.56 184,857 +0.60(+1.71%)
Jan 25, 2008 36.00 36.16 34.82 34.97 270,722 -0.44(-1.24%)
Jan 24, 2008 35.10 35.45 34.90 35.41 349,411 +0.86(+2.49%)
Jan 23, 2008 33.02 34.86 32.56 34.54 639,103 -0.02(-0.05%)
Jan 22, 2008 33.26 34.75 33.18 34.56 715,011 -1.06(-2.97%)
Jan 21, 2008 36.09 36.32 35.37 35.62 0 +0.00(+0.00%)
Jan 18, 2008 36.09 36.32 35.37 35.62 392,109 -0.04(-0.11%)
Jan 17, 2008 36.64 36.73 35.50 35.66 315,040 -0.59(-1.62%)
Jan 16, 2008 36.79 36.99 36.14 36.24 366,529 -0.73(-1.96%)
Jan 15, 2008 37.60 37.64 36.83 36.97 424,693 -1.20(-3.14%)
Jan 14, 2008 38.24 38.32 38.02 38.16 282,389 +0.54(+1.44%)
Jan 11, 2008 38.06 38.06 37.50 37.62 215,034 -0.63(-1.66%)
Jan 10, 2008 37.90 38.39 37.81 38.26 203,194 +0.05(+0.13%)
Jan 09, 2008 38.05 38.33 37.81 38.21 489,875 +0.22(+0.57%)
Jan 08, 2008 38.52 38.81 37.95 37.99 722,850 -0.49(-1.27%)
Jan 07, 2008 38.49 38.56 38.17 38.48 377,866 +0.21(+0.54%)
Jan 04, 2008 38.91 39.02 38.21 38.27 209,708 -0.79(-2.01%)
Jan 03, 2008 39.16 39.22 38.98 39.06 249,198 +0.15(+0.39%)
Jan 02, 2008 39.47 39.47 38.84 38.91 489,938 -0.09(-0.24%)
Jan 01, 2008 39.33 39.44 38.90 39.00 331,203 +0.00(+0.00%)
Dec 31, 2007 39.33 39.44 38.90 39.00 331,203 -0.34(-0.85%)
Dec 28, 2007 39.40 39.48 39.29 39.34 354,058 +0.30(+0.78%)
Dec 27, 2007 39.34 39.34 39.03 39.03 246,846 -0.08(-0.19%)
Dec 26, 2007 39.01 39.22 38.97 39.11 219,726 +0.15(+0.39%)
Dec 24, 2007 38.21 39.54 37.94 38.96 82,466 -0.03(-0.07%)
Dec 21, 2007 38.65 38.98 38.65 38.98 192,053 +0.67(+1.75%)
Dec 20, 2007 37.81 38.77 37.81 38.31 220,833 -1.52(-3.81%)
Dec 19, 2007 40.19 40.31 39.75 39.83 316,767 -0.46(-1.13%)
Dec 18, 2007 40.41 40.49 39.74 40.28 394,068 +0.56(+1.42%)
Dec 17, 2007 40.16 40.31 39.67 39.72 1,203,606 -1.01(-2.48%)
Dec 14, 2007 41.15 41.26 40.72 40.73 264,741 -1.08(-2.58%)
Dec 13, 2007 41.79 42.32 41.46 41.81 217,143 -0.94(-2.19%)
Dec 12, 2007 43.18 43.22 42.39 42.75 211,977 +0.76(+1.81%)
Dec 11, 2007 42.86 43.05 41.87 41.99 551,437 -1.10(-2.55%)
Dec 10, 2007 42.83 43.15 42.62 43.09 164,564 +0.42(+0.98%)
Dec 07, 2007 42.62 42.76 42.60 42.67 317,145 -0.22(-0.52%)
Dec 06, 2007 42.17 42.89 42.17 42.89 284,297 +0.60(+1.41%)
Dec 05, 2007 41.96 42.41 41.96 42.30 99,993 +0.66(+1.58%)
Dec 04, 2007 41.38 41.77 41.38 41.64 43,354 -0.29(-0.70%)
Dec 03, 2007 42.03 42.14 41.91 41.93 70,474 -0.22(-0.53%)
Nov 30, 2007 42.17 42.87 41.96 42.15 138,735 +0.18(+0.43%)
Nov 29, 2007 42.41 42.41 41.75 41.98 194,423 -0.29(-0.69%)
Nov 28, 2007 41.51 42.38 41.47 42.27 90,953 +1.05(+2.54%)
Nov 27, 2007 40.15 41.27 40.15 41.22 98,295 +0.75(+1.85%)
Nov 26, 2007 41.18 41.35 40.47 40.47 476,904 -0.68(-1.65%)
Nov 23, 2007 41.06 41.24 40.92 41.15 70,945 +0.66(+1.63%)
Nov 21, 2007 40.53 40.78 40.19 40.49 83,389 -0.79(-1.90%)
Nov 20, 2007 41.04 41.44 40.80 41.28 105,896 +0.89(+2.21%)
Nov 19, 2007 41.48 41.68 40.26 40.38 110,422 -1.15(-2.78%)
Nov 16, 2007 41.47 41.58 41.09 41.54 150,543 +0.27(+0.64%)
Nov 15, 2007 41.93 41.93 41.06 41.27 116,728 -0.67(-1.59%)
Nov 14, 2007 42.38 42.49 41.90 41.94 84,126 -0.22(-0.53%)
Nov 13, 2007 41.50 42.21 41.50 42.16 152,841 +1.26(+3.07%)
Nov 12, 2007 41.04 41.42 40.79 40.90 133,016 -0.46(-1.10%)
Nov 09, 2007 42.19 42.49 41.29 41.36 184,361 -1.03(-2.43%)
Nov 08, 2007 42.48 42.82 41.89 42.39 199,617 +0.16(+0.39%)
Nov 07, 2007 42.95 43.05 42.22 42.22 190,577 -0.98(-2.26%)
Nov 06, 2007 43.04 43.20 42.83 43.20 188,916 +0.57(+1.35%)
Nov 05, 2007 41.68 42.77 41.68 42.63 90,657 -0.60(-1.39%)
Nov 02, 2007 43.20 43.23 42.84 43.23 160,136 +0.12(+0.27%)
Nov 01, 2007 43.53 43.55 43.11 43.11 95,196 -1.14(-2.58%)
Oct 31, 2007 43.93 44.45 43.88 44.25 127,297 +0.56(+1.29%)
Oct 30, 2007 43.70 43.83 43.61 43.69 93,166 -0.31(-0.70%)
Oct 29, 2007 43.84 44.01 43.72 44.00 68,076 +0.50(+1.15%)
Oct 26, 2007 43.27 43.56 43.16 43.50 102,206 +0.79(+1.84%)
Oct 25, 2007 42.71 42.76 42.39 42.71 151,280 +0.19(+0.45%)
Oct 24, 2007 42.48 42.57 41.98 42.52 133,201 -0.11(-0.25%)
Oct 23, 2007 42.67 42.69 42.30 42.63 566,196 +0.46(+1.08%)
Oct 22, 2007 41.85 42.19 41.22 42.18 103,313 +0.09(+0.22%)
Oct 19, 2007 42.86 42.86 42.08 42.08 102,391 -0.89(-2.08%)
Oct 18, 2007 42.85 43.18 42.81 42.98 132,647 -0.05(-0.12%)
Oct 17, 2007 43.23 43.23 42.71 43.03 71,397 +0.36(+0.84%)
Oct 16, 2007 42.89 42.89 42.56 42.67 81,728 -0.58(-1.34%)
Oct 15, 2007 43.53 43.63 43.04 43.25 94,827 -0.38(-0.87%)
Oct 12, 2007 43.44 43.77 43.43 43.63 1,199,916 +0.25(+0.57%)
Oct 11, 2007 43.91 43.91 43.31 43.38 130,802 +0.15(+0.34%)
Oct 10, 2007 43.17 43.28 43.02 43.24 49,812 -0.14(-0.31%)
Oct 09, 2007 42.98 43.44 42.98 43.37 186,702 +0.46(+1.07%)
Oct 08, 2007 42.37 43.84 42.28 42.91 306,805 -0.40(-0.91%)
Oct 05, 2007 43.15 43.48 43.15 43.31 75,271 +0.33(+0.77%)
Oct 04, 2007 42.90 43.06 42.80 42.98 100,177 +0.25(+0.60%)
Oct 03, 2007 42.80 42.93 42.64 42.72 41,879 -0.10(-0.23%)
Oct 02, 2007 42.90 42.99 42.65 42.82 102,385 -0.18(-0.41%)
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.