EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 37.19 37.65 34.70 37.40 474,153 +0.04(+0.12%)
Sep 30, 2008 36.67 37.36 36.45 37.36 958,630 +2.26(+6.45%)
Sep 29, 2008 38.06 38.06 34.54 35.09 2,545,022 -5.13(-12.75%)
Sep 26, 2008 39.89 40.23 39.63 40.22 0 -0.26(-0.64%)
Sep 25, 2008 40.25 40.77 40.07 40.48 207,348 +1.09(+2.76%)
Sep 24, 2008 39.85 39.99 39.36 39.40 400,921 +0.17(+0.43%)
Sep 23, 2008 39.86 40.10 39.02 39.23 135,673 -0.69(-1.73%)
Sep 22, 2008 40.88 41.26 39.85 39.92 330,644 -1.24(-3.02%)
Sep 19, 2008 40.20 41.17 39.57 41.16 0 +3.15(+8.28%)
Sep 18, 2008 37.31 38.34 36.36 38.01 287,466 +1.55(+4.25%)
Sep 17, 2008 37.40 37.60 36.25 36.46 576,157 -1.69(-4.43%)
Sep 16, 2008 37.11 38.32 37.03 38.15 273,493 -0.38(-0.97%)
Sep 15, 2008 38.50 39.11 38.29 38.53 2,614,951 -1.93(-4.77%)
Sep 12, 2008 40.09 40.58 39.79 40.45 112,656 +0.47(+1.17%)
Sep 11, 2008 39.10 39.99 38.93 39.99 250,395 -0.11(-0.28%)
Sep 10, 2008 40.52 40.52 39.97 40.10 107,096 +0.21(+0.54%)
Sep 09, 2008 40.68 40.94 39.85 39.88 334,034 -0.85(-2.09%)
Sep 08, 2008 41.45 41.45 40.26 40.73 107,551 +0.92(+2.32%)
Sep 05, 2008 39.80 39.93 39.25 39.81 0 -0.21(-0.52%)
Sep 04, 2008 41.31 41.31 39.96 40.02 163,428 -1.79(-4.29%)
Sep 03, 2008 41.70 41.93 41.54 41.81 136,943 -0.02(-0.05%)
Sep 02, 2008 42.31 42.39 41.71 41.83 214,359 -0.41(-0.96%)
Aug 29, 2008 42.58 42.68 42.19 42.24 148,950 -0.18(-0.42%)
Aug 28, 2008 42.42 42.48 42.15 42.42 349,625 +0.79(+1.89%)
Aug 27, 2008 41.60 41.77 40.87 41.63 276,281 +0.36(+0.88%)
Aug 26, 2008 41.08 41.51 41.03 41.27 148,155 +0.13(+0.31%)
Aug 25, 2008 41.77 41.77 41.04 41.14 134,367 -0.52(-1.24%)
Aug 22, 2008 41.62 41.86 41.53 41.66 177,381 +0.19(+0.45%)
Aug 21, 2008 41.16 41.49 41.16 41.48 409,670 +0.07(+0.18%)
Aug 20, 2008 41.28 41.41 41.04 41.40 88,310 +0.21(+0.51%)
Aug 19, 2008 41.32 41.32 41.02 41.19 148,784 -0.63(-1.51%)
Aug 18, 2008 42.35 42.57 41.77 41.82 149,963 -0.30(-0.72%)
Aug 15, 2008 42.05 42.26 41.99 42.13 0 -0.27(-0.63%)
Aug 14, 2008 42.19 42.56 42.16 42.39 209,253 -0.15(-0.35%)
Aug 13, 2008 42.83 42.83 42.27 42.54 1,306,320 -1.13(-2.59%)
Aug 12, 2008 43.96 43.96 43.49 43.68 93,056 -0.21(-0.47%)
Aug 11, 2008 43.88 44.11 43.71 43.88 156,135 +0.22(+0.50%)
Aug 08, 2008 42.89 43.76 42.81 43.67 185,244 +0.18(+0.42%)
Aug 07, 2008 44.09 44.09 43.42 43.48 171,888 -0.88(-1.97%)
Aug 06, 2008 44.12 44.42 43.89 44.36 208,371 +0.11(+0.24%)
Aug 05, 2008 43.75 44.26 43.59 44.25 88,460 +1.36(+3.18%)
Aug 04, 2008 43.31 43.31 42.82 42.89 75,648 -0.44(-1.03%)
Aug 01, 2008 43.86 43.86 43.23 43.34 71,850 -0.44(-1.00%)
Jul 31, 2008 43.99 44.17 43.65 43.77 140,031 -0.44(-0.99%)
Jul 30, 2008 44.05 44.22 43.80 44.21 114,075 +0.48(+1.09%)
Jul 29, 2008 43.73 43.76 43.20 43.73 278,749 +0.14(+0.33%)
Jul 28, 2008 44.36 44.36 43.48 43.59 118,935 -0.83(-1.87%)
Jul 25, 2008 44.48 44.63 44.22 44.42 124,568 -0.15(-0.33%)
Jul 24, 2008 45.39 45.41 44.45 44.56 204,101 -0.64(-1.41%)
Jul 23, 2008 45.23 45.35 45.04 45.20 193,293 +0.42(+0.94%)
Jul 22, 2008 44.08 44.78 43.93 44.78 656,138 +0.07(+0.15%)
Jul 21, 2008 44.85 44.95 44.48 44.71 174,255 +0.37(+0.84%)
Jul 18, 2008 44.02 44.36 43.93 44.34 198,012 +0.44(+0.99%)
Jul 17, 2008 43.85 43.97 43.43 43.91 131,050 +1.02(+2.37%)
Jul 16, 2008 41.89 42.92 41.84 42.89 148,918 +0.67(+1.60%)
Jul 15, 2008 42.25 42.66 41.92 42.22 128,173 -0.84(-1.94%)
Jul 14, 2008 43.44 43.61 42.89 43.05 235,681 -0.26(-0.60%)
Jul 11, 2008 43.36 43.56 42.79 43.31 204,024 -0.77(-1.75%)
Jul 10, 2008 43.82 44.09 43.69 44.08 112,743 +0.33(+0.76%)
Jul 09, 2008 44.62 44.68 43.75 43.75 226,356 -0.42(-0.96%)
Jul 08, 2008 43.70 44.25 43.48 44.17 94,944 +0.26(+0.59%)
Jul 07, 2008 44.19 44.43 43.67 43.91 82,614 -0.41(-0.94%)
Jul 04, 2008 44.52 44.52 44.07 44.33 41,689 +0.00(+0.00%)
Jul 03, 2008 44.52 44.52 44.07 44.33 41,689 +0.24(+0.54%)
Jul 02, 2008 45.01 45.01 43.88 44.09 1,130,999 -0.50(-1.11%)
Jul 01, 2008 44.40 44.59 43.93 44.59 215,457 -0.53(-1.17%)
Jun 30, 2008 45.09 45.40 45.07 45.11 1,225,282 +0.30(+0.66%)
Jun 27, 2008 45.00 45.28 44.71 44.82 163,139 -0.04(-0.10%)
Jun 26, 2008 45.56 45.56 44.79 44.86 135,555 -1.12(-2.43%)
Jun 25, 2008 45.93 46.29 45.79 45.98 349,250 -0.43(-0.93%)
Jun 24, 2008 46.33 46.63 46.14 46.41 76,716 -0.11(-0.24%)
Jun 23, 2008 46.65 46.65 46.31 46.52 82,083 -0.12(-0.25%)
Jun 20, 2008 47.04 47.05 46.48 46.64 84,341 -0.96(-2.02%)
Jun 19, 2008 47.53 47.72 47.32 47.60 561,753 -0.30(-0.63%)
Jun 18, 2008 48.04 48.09 47.78 47.91 208,332 -0.66(-1.36%)
Jun 17, 2008 48.76 49.00 48.48 48.56 104,773 +0.24(+0.49%)
Jun 16, 2008 48.23 48.47 48.08 48.33 83,163 +0.28(+0.59%)
Jun 13, 2008 47.76 48.16 47.65 48.05 65,360 +0.30(+0.62%)
Jun 12, 2008 47.78 48.03 47.52 47.75 66,236 -0.05(-0.11%)
Jun 11, 2008 48.44 48.59 47.80 47.80 108,866 -0.76(-1.57%)
Jun 10, 2008 48.60 48.88 48.39 48.56 87,076 -0.85(-1.72%)
Jun 09, 2008 49.76 49.90 49.18 49.42 88,918 -0.07(-0.15%)
Jun 06, 2008 50.39 50.42 49.49 49.49 109,056 -1.55(-3.03%)
Jun 05, 2008 50.43 51.06 50.39 51.04 85,645 +0.93(+1.86%)
Jun 04, 2008 50.06 50.40 49.99 50.10 219,778 -0.23(-0.46%)
Jun 03, 2008 50.61 50.71 50.02 50.33 123,762 -0.22(-0.43%)
Jun 02, 2008 50.68 50.70 50.27 50.55 200,642 -0.66(-1.29%)
May 30, 2008 51.23 51.33 51.10 51.22 100,653 +0.31(+0.61%)
May 29, 2008 50.62 51.06 50.54 50.90 118,107 -0.07(-0.15%)
May 28, 2008 50.88 51.08 50.56 50.98 220,829 -0.04(-0.09%)
May 27, 2008 50.94 51.10 50.71 51.02 199,186 -0.25(-0.49%)
May 26, 2008 51.64 51.75 51.13 51.27 0 +0.00(+0.00%)
May 23, 2008 51.64 51.75 51.13 51.27 80,684 -0.56(-1.09%)
May 22, 2008 51.78 51.95 51.67 51.84 109,822 +0.65(+1.26%)
May 21, 2008 51.85 51.86 51.19 51.19 57,791 -0.65(-1.26%)
May 20, 2008 52.19 52.19 51.78 51.85 35,832 -0.42(-0.81%)
May 19, 2008 52.44 52.59 52.20 52.27 113,857 -0.26(-0.49%)
May 16, 2008 52.28 52.61 52.13 52.53 73,346 +0.61(+1.17%)
May 15, 2008 51.54 51.99 51.50 51.92 104,739 +0.65(+1.27%)
May 14, 2008 51.42 51.59 51.17 51.27 32,196 +0.09(+0.17%)
May 13, 2008 51.24 51.29 51.00 51.18 65,116 -0.44(-0.86%)
May 12, 2008 51.19 51.62 51.08 51.62 94,409 +0.53(+1.04%)
May 09, 2008 50.98 51.21 50.84 51.09 55,165 -0.44(-0.85%)
May 08, 2008 51.60 51.73 51.40 51.53 171,805 +0.36(+0.69%)
May 07, 2008 51.85 51.90 51.17 51.17 61,354 -0.86(-1.65%)
May 06, 2008 51.60 52.10 51.51 52.03 196,051 +0.15(+0.29%)
May 05, 2008 51.90 51.97 51.78 51.88 82,130 +0.18(+0.34%)
May 02, 2008 51.85 52.02 51.50 51.70 107,507 +0.18(+0.35%)
May 01, 2008 50.93 51.56 50.77 51.53 129,524 +0.27(+0.53%)
Apr 30, 2008 51.22 51.59 51.19 51.25 111,877 +0.14(+0.28%)
Apr 29, 2008 51.21 51.23 51.02 51.11 56,366 -0.25(-0.49%)
Apr 28, 2008 51.45 51.60 51.36 51.36 128,769 +0.36(+0.71%)
Apr 25, 2008 50.95 51.14 50.79 51.00 123,893 +0.50(+1.00%)
Apr 24, 2008 50.22 50.70 49.91 50.50 192,306 -0.27(-0.54%)
Apr 23, 2008 50.50 50.87 50.24 50.77 72,578 +0.02(+0.04%)
Apr 22, 2008 50.88 50.93 50.48 50.75 108,316 -0.55(-1.07%)
Apr 21, 2008 51.00 51.32 50.85 51.30 139,475 +0.29(+0.58%)
Apr 18, 2008 50.98 51.12 50.76 51.00 115,477 +0.62(+1.22%)
Apr 17, 2008 50.25 50.53 50.16 50.38 70,223 -0.53(-1.05%)
Apr 16, 2008 50.14 50.92 50.05 50.92 94,006 +1.72(+3.49%)
Apr 15, 2008 49.28 49.40 48.99 49.20 34,525 +0.13(+0.26%)
Apr 14, 2008 49.17 49.23 48.88 49.08 36,989 +0.02(+0.05%)
Apr 11, 2008 49.31 49.56 48.98 49.05 99,815 -0.72(-1.44%)
Apr 10, 2008 49.58 49.88 49.39 49.77 48,388 +0.04(+0.07%)
Apr 09, 2008 50.19 50.22 49.69 49.73 57,313 -0.59(-1.18%)
Apr 08, 2008 50.09 50.33 50.01 50.33 87,869 -0.39(-0.77%)
Apr 07, 2008 50.82 50.84 50.50 50.72 126,001 +0.34(+0.68%)
Apr 04, 2008 50.29 50.59 50.08 50.38 73,719 +0.13(+0.27%)
Apr 03, 2008 49.94 50.47 49.85 50.25 53,736 +0.01(+0.03%)
Apr 02, 2008 50.02 50.49 49.88 50.23 40,775 +0.16(+0.33%)
Apr 01, 2008 49.18 50.07 49.11 50.07 80,335 +1.53(+3.14%)
Mar 31, 2008 48.19 48.72 48.19 48.54 64,689 +0.25(+0.52%)
Mar 28, 2008 48.62 48.76 48.27 48.29 521,391 -0.14(-0.29%)
Mar 27, 2008 49.15 49.19 48.37 48.43 101,937 -0.09(-0.18%)
Mar 26, 2008 48.46 48.65 48.25 48.52 167,519 +0.07(+0.14%)
Mar 25, 2008 48.20 48.58 47.91 48.45 75,474 +0.84(+1.76%)
Mar 24, 2008 47.30 47.93 47.15 47.62 124,523 +0.84(+1.81%)
Mar 21, 2008 45.87 46.77 45.61 46.77 144,468 +0.00(+0.00%)
Mar 20, 2008 45.87 46.77 45.61 46.77 144,468 +0.81(+1.76%)
Mar 19, 2008 47.36 47.43 45.88 45.96 99,141 -1.57(-3.30%)
Mar 18, 2008 46.88 47.56 46.82 47.53 118,663 +1.64(+3.58%)
Mar 17, 2008 45.55 46.29 45.29 45.89 64,504 -0.78(-1.67%)
Mar 14, 2008 48.05 48.05 46.33 46.67 152,473 -1.30(-2.70%)
Mar 13, 2008 47.15 48.13 46.96 47.96 82,178 -0.03(-0.06%)
Mar 12, 2008 48.25 48.47 47.89 47.99 61,585 +0.14(+0.29%)
Mar 11, 2008 47.64 47.86 47.07 47.85 93,971 +1.72(+3.72%)
Mar 10, 2008 46.91 46.91 46.05 46.13 71,776 -0.29(-0.62%)
Mar 07, 2008 46.66 47.08 46.19 46.42 136,633 -0.61(-1.29%)
Mar 06, 2008 47.77 47.81 46.98 47.03 52,313 -0.83(-1.73%)
Mar 05, 2008 47.77 48.19 47.53 47.86 131,371 +0.47(+1.00%)
Mar 04, 2008 47.09 47.41 46.76 47.39 282,455 -0.62(-1.30%)
Mar 03, 2008 47.85 48.12 47.65 48.01 173,938 +0.16(+0.32%)
Feb 29, 2008 48.68 48.68 47.85 47.85 175,604 -1.34(-2.73%)
Feb 28, 2008 49.22 49.51 49.08 49.19 118,191 -0.47(-0.94%)
Feb 27, 2008 49.36 50.01 49.25 49.66 513,429 -0.10(-0.21%)
Feb 26, 2008 48.89 49.85 48.85 49.76 164,907 +0.93(+1.90%)
Feb 25, 2008 48.45 48.88 48.10 48.84 95,313 +0.81(+1.70%)
Feb 22, 2008 48.12 48.12 47.16 48.02 122,325 +0.60(+1.26%)
Feb 21, 2008 48.09 48.11 47.42 47.42 157,037 -0.25(-0.53%)
Feb 20, 2008 47.11 47.87 47.05 47.68 116,168 -0.21(-0.45%)
Feb 19, 2008 48.35 48.52 47.76 47.89 157,362 +0.60(+1.27%)
Feb 18, 2008 47.25 47.34 46.96 47.29 0 +0.00(+0.00%)
Feb 15, 2008 47.25 47.34 46.96 47.29 123,955 -0.09(-0.19%)
Feb 14, 2008 47.79 47.95 47.33 47.38 102,226 -0.33(-0.68%)
Feb 13, 2008 47.51 47.78 47.16 47.71 84,345 +0.47(+0.99%)
Feb 12, 2008 47.14 47.72 47.01 47.24 126,781 +0.94(+2.03%)
Feb 11, 2008 46.45 46.51 45.82 46.30 246,001 +0.06(+0.13%)
Feb 08, 2008 46.14 46.66 45.96 46.24 139,472 -0.51(-1.09%)
Feb 07, 2008 46.51 47.12 46.38 46.75 142,098 -0.17(-0.36%)
Feb 06, 2008 47.40 47.65 46.91 46.92 54,429 -0.15(-0.31%)
Feb 05, 2008 47.82 48.08 47.07 47.07 118,740 -2.02(-4.12%)
Feb 04, 2008 49.66 49.66 48.99 49.09 241,845 -0.56(-1.12%)
Feb 01, 2008 49.50 49.73 49.08 49.65 211,062 +0.71(+1.45%)
Jan 31, 2008 47.65 49.38 47.53 48.93 133,467 +0.28(+0.58%)
Jan 30, 2008 48.30 49.54 48.17 48.65 145,985 -0.12(-0.26%)
Jan 29, 2008 48.82 49.05 48.31 48.78 324,581 +0.19(+0.38%)
Jan 28, 2008 47.82 48.63 47.51 48.59 135,287 +0.81(+1.71%)
Jan 25, 2008 49.19 49.41 47.58 47.78 198,126 -0.60(-1.24%)
Jan 24, 2008 47.96 48.45 47.68 48.38 255,714 +1.18(+2.50%)
Jan 23, 2008 45.12 47.64 44.49 47.20 467,723 -0.02(-0.05%)
Jan 22, 2008 45.45 47.48 45.34 47.22 523,276 -1.44(-2.97%)
Jan 21, 2008 49.32 49.62 48.33 48.67 0 +0.00(+0.00%)
Jan 18, 2008 49.32 49.62 48.33 48.67 286,962 -0.05(-0.11%)
Jan 17, 2008 50.06 50.19 48.51 48.72 230,560 -0.80(-1.62%)
Jan 16, 2008 50.28 50.55 49.38 49.52 268,242 -0.99(-1.96%)
Jan 15, 2008 51.38 51.43 50.33 50.51 310,809 -1.64(-3.14%)
Jan 14, 2008 52.25 52.37 51.96 52.15 206,665 +0.74(+1.44%)
Jan 11, 2008 52.00 52.00 51.24 51.41 157,371 -0.87(-1.66%)
Jan 10, 2008 51.79 52.46 51.66 52.27 148,706 +0.07(+0.13%)
Jan 09, 2008 51.99 52.38 51.66 52.21 358,512 +0.30(+0.57%)
Jan 08, 2008 52.63 53.04 51.85 51.91 529,013 -0.67(-1.27%)
Jan 07, 2008 52.59 52.69 52.16 52.58 276,539 +0.28(+0.54%)
Jan 04, 2008 53.17 53.31 52.21 52.30 153,473 -1.07(-2.01%)
Jan 03, 2008 53.50 53.59 53.26 53.37 182,374 +0.21(+0.39%)
Jan 02, 2008 53.93 53.93 53.07 53.16 358,558 -0.13(-0.24%)
Jan 01, 2008 53.74 53.89 53.16 53.29 242,389 +0.00(+0.00%)
Dec 31, 2007 53.74 53.89 53.16 53.29 242,389 -0.46(-0.85%)
Dec 28, 2007 53.83 53.95 53.68 53.75 259,115 +0.41(+0.78%)
Dec 27, 2007 53.76 53.76 53.33 53.33 180,652 -0.10(-0.19%)
Dec 26, 2007 53.30 53.59 53.25 53.44 160,805 +0.21(+0.39%)
Dec 24, 2007 52.22 54.02 51.85 53.23 60,352 -0.04(-0.07%)
Dec 21, 2007 52.81 53.27 52.81 53.27 140,552 +0.92(+1.75%)
Dec 20, 2007 51.67 52.98 51.67 52.35 161,615 -2.07(-3.81%)
Dec 19, 2007 54.91 55.08 54.32 54.42 231,824 -0.62(-1.13%)
Dec 18, 2007 55.22 55.33 54.30 55.04 288,396 +0.77(+1.42%)
Dec 17, 2007 54.88 55.07 54.20 54.27 880,851 -1.38(-2.48%)
Dec 14, 2007 56.22 56.37 55.64 55.65 193,749 -1.47(-2.58%)
Dec 13, 2007 57.10 57.83 56.65 57.13 158,915 -1.28(-2.19%)
Dec 12, 2007 59.00 59.05 57.93 58.41 155,134 +1.04(+1.81%)
Dec 11, 2007 58.56 58.82 57.21 57.37 403,566 -1.50(-2.55%)
Dec 10, 2007 58.53 58.96 58.23 58.87 120,435 +0.57(+0.98%)
Dec 07, 2007 58.24 58.43 58.21 58.30 232,101 -0.30(-0.52%)
Dec 06, 2007 57.61 58.61 57.61 58.61 208,061 +0.81(+1.41%)
Dec 05, 2007 57.33 57.96 57.33 57.79 73,179 +0.90(+1.58%)
Dec 04, 2007 56.54 57.08 56.54 56.90 31,729 -0.40(-0.70%)
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.