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
Sweden Ishares MSCI ETF
(NY:
EWD
)
42.59
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 19, 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 (%)
Oct 29, 2004
10.94
10.94
10.83
10.92
10,204
-0.06(-0.59%)
Oct 28, 2004
10.80
10.98
10.80
10.98
120,584
+0.05(+0.43%)
Oct 27, 2004
10.88
11.00
10.87
10.94
107,488
+0.13(+1.20%)
Oct 26, 2004
10.67
10.82
10.65
10.81
36,396
+0.17(+1.60%)
Oct 25, 2004
10.61
10.70
10.60
10.64
119,564
+0.01(+0.11%)
Oct 22, 2004
10.77
10.86
10.61
10.62
30,443
-0.29(-2.64%)
Oct 21, 2004
10.95
10.95
10.82
10.91
22,280
-0.06(-0.54%)
Oct 20, 2004
10.88
10.98
10.88
10.97
16,497
-0.04(-0.32%)
Oct 19, 2004
10.95
11.05
10.94
11.01
27,382
+0.07(+0.65%)
Oct 18, 2004
10.94
10.94
10.85
10.94
19,048
+0.12(+1.09%)
Oct 15, 2004
10.73
10.87
10.73
10.82
35,886
+0.07(+0.66%)
Oct 14, 2004
10.82
10.82
10.71
10.75
43,539
-0.08(-0.76%)
Oct 13, 2004
11.05
11.06
10.82
10.83
56,465
-0.13(-1.18%)
Oct 12, 2004
11.11
11.11
10.81
10.96
41,328
-0.15(-1.32%)
Oct 11, 2004
11.08
11.14
11.04
11.11
30,443
+0.02(+0.21%)
Oct 08, 2004
11.00
11.09
10.99
11.08
17,007
+0.00(+0.00%)
Oct 07, 2004
11.14
11.14
11.04
11.08
92,521
+0.02(+0.16%)
Oct 06, 2004
11.05
11.18
11.04
11.07
57,315
-0.05(-0.48%)
Oct 05, 2004
11.07
11.18
10.98
11.12
446,621
+0.09(+0.85%)
Oct 04, 2004
10.88
11.06
10.88
11.02
65,309
+0.09(+0.81%)
Oct 01, 2004
10.95
11.13
10.94
10.94
92,521
+0.12(+1.09%)
Sep 30, 2004
10.82
10.82
10.74
10.82
12,415
-0.05(-0.43%)
Sep 29, 2004
10.61
10.87
10.61
10.87
19,558
+0.30(+2.84%)
Sep 28, 2004
10.52
10.57
10.37
10.57
24,491
+0.06(+0.62%)
Sep 27, 2004
10.48
10.51
10.48
10.50
4,081
-0.08(-0.72%)
Sep 24, 2004
10.52
10.58
10.40
10.58
90,991
-0.02(-0.22%)
Sep 23, 2004
10.44
10.60
10.42
10.60
20,239
+0.12(+1.12%)
Sep 22, 2004
10.44
10.48
10.44
10.48
5,102
+0.01(+0.06%)
Sep 21, 2004
10.32
10.54
10.32
10.48
22,109
+0.16(+1.60%)
Sep 20, 2004
10.28
10.34
10.26
10.31
23,130
-0.01(-0.11%)
Sep 17, 2004
10.24
10.32
10.22
10.32
36,226
+0.01(+0.11%)
Sep 16, 2004
10.15
10.32
10.15
10.31
7,653
+0.02(+0.23%)
Sep 15, 2004
10.29
10.31
10.18
10.29
26,872
-0.04(-0.40%)
Sep 14, 2004
10.32
10.35
10.32
10.33
5,442
+0.06(+0.63%)
Sep 13, 2004
10.28
10.34
10.22
10.27
61,057
+0.01(+0.11%)
Sep 10, 2004
10.14
10.25
10.14
10.25
12,245
+0.19(+1.93%)
Sep 09, 2004
10.05
10.08
10.05
10.06
3,061
-0.02(-0.23%)
Sep 08, 2004
10.08
10.08
10.01
10.08
9,864
+0.03(+0.29%)
Sep 07, 2004
10.05
10.05
10.02
10.05
3,061
-0.03(-0.29%)
Sep 03, 2004
10.08
10.08
9.984
10.08
3,571
-0.08(-0.75%)
Sep 02, 2004
10.05
10.16
10.00
10.16
13,265
+0.11(+1.11%)
Sep 01, 2004
9.913
10.10
9.913
10.05
7,823
+0.11(+1.12%)
Aug 31, 2004
10.00
10.00
9.896
9.937
12,925
+0.00(+0.00%)
Aug 30, 2004
9.901
9.948
9.831
9.937
22,790
-0.09(-0.88%)
Aug 27, 2004
9.954
10.02
9.890
10.02
34,355
+0.01(+0.12%)
Aug 26, 2004
9.990
10.01
9.884
10.01
11,735
+0.02(+0.24%)
Aug 25, 2004
9.760
9.990
9.743
9.990
60,377
+0.23(+2.35%)
Aug 24, 2004
9.901
9.901
9.672
9.760
34,695
-0.14(-1.37%)
Aug 23, 2004
9.778
9.896
9.778
9.896
22,790
+0.14(+1.39%)
Aug 20, 2004
9.666
9.760
9.625
9.760
8,333
+0.06(+0.61%)
Aug 19, 2004
9.772
9.772
9.690
9.701
2,551
-0.08(-0.78%)
Aug 18, 2004
9.496
9.778
9.496
9.778
26,872
+0.16(+1.71%)
Aug 17, 2004
9.701
9.701
9.549
9.613
114,291
-0.03(-0.30%)
Aug 16, 2004
9.366
9.643
9.366
9.643
21,259
+0.25(+2.69%)
Aug 13, 2004
9.425
9.490
9.390
9.390
22,280
-0.02(-0.19%)
Aug 12, 2004
9.325
9.408
9.313
9.408
27,382
-0.08(-0.87%)
Aug 11, 2004
9.366
9.490
9.366
9.490
26,191
-0.27(-2.77%)
Aug 10, 2004
9.572
9.760
9.572
9.760
54,424
+0.14(+1.47%)
Aug 09, 2004
9.484
9.619
9.472
9.619
21,939
+0.12(+1.24%)
Aug 06, 2004
9.584
9.660
9.502
9.502
20,239
-0.09(-0.98%)
Aug 05, 2004
9.654
9.701
9.596
9.596
17,177
-0.07(-0.73%)
Aug 04, 2004
9.566
9.725
9.525
9.666
64,969
-0.02(-0.18%)
Aug 03, 2004
9.778
9.813
9.684
9.684
9,694
-0.12(-1.20%)
Aug 02, 2004
9.754
9.801
9.613
9.801
56,975
+0.11(+1.15%)
Jul 30, 2004
9.678
9.754
9.619
9.690
165,824
+0.03(+0.30%)
Jul 29, 2004
9.790
9.796
9.643
9.660
53,063
-0.03(-0.30%)
Jul 28, 2004
9.772
9.772
9.584
9.690
19,048
+0.01(+0.12%)
Jul 27, 2004
9.637
9.731
9.572
9.678
39,627
+0.11(+1.11%)
Jul 26, 2004
9.654
9.690
9.543
9.572
3,571
-0.08(-0.85%)
Jul 23, 2004
9.678
9.701
9.625
9.654
20,239
-0.22(-2.26%)
Jul 22, 2004
9.960
9.960
9.825
9.878
13,606
-0.20(-1.98%)
Jul 21, 2004
10.06
10.20
9.972
10.08
21,599
+0.15(+1.54%)
Jul 20, 2004
9.790
9.925
9.678
9.925
33,164
+0.10(+1.02%)
Jul 19, 2004
9.984
9.984
9.637
9.825
117,182
-0.16(-1.59%)
Jul 16, 2004
10.08
10.08
9.954
9.984
11,225
-0.01(-0.06%)
Jul 15, 2004
10.13
10.13
9.890
9.990
8,843
-0.15(-1.51%)
Jul 14, 2004
9.966
10.14
9.948
10.14
59,526
+0.15(+1.53%)
Jul 13, 2004
10.10
10.11
9.878
9.990
23,640
-0.03(-0.29%)
Jul 12, 2004
10.20
10.20
9.913
10.02
34,015
-0.12(-1.16%)
Jul 09, 2004
10.05
10.19
10.05
10.14
52,383
-0.05(-0.46%)
Jul 08, 2004
10.11
10.25
10.10
10.18
82,827
-0.06(-0.57%)
Jul 07, 2004
10.19
10.26
10.06
10.24
32,144
+0.11(+1.04%)
Jul 06, 2004
10.20
10.20
10.02
10.14
27,552
-0.08(-0.81%)
Jul 02, 2004
10.21
10.32
10.21
10.22
13,946
+0.03(+0.29%)
Jul 01, 2004
10.21
10.23
10.18
10.19
11,225
-0.15(-1.42%)
Jun 30, 2004
10.35
10.35
10.22
10.34
22,109
+0.06(+0.63%)
Jun 29, 2004
10.28
10.29
10.18
10.27
35,205
+0.08(+0.81%)
Jun 28, 2004
10.25
10.29
10.19
10.19
11,395
+0.01(+0.06%)
Jun 25, 2004
10.28
10.28
10.16
10.18
24,150
-0.09(-0.92%)
Jun 24, 2004
10.08
10.29
10.08
10.28
41,328
+0.22(+2.16%)
Jun 23, 2004
9.995
10.13
9.943
10.06
92,521
+0.15(+1.54%)
Jun 22, 2004
9.860
9.907
9.837
9.907
10,714
+0.03(+0.30%)
Jun 21, 2004
9.872
9.884
9.784
9.878
19,728
-0.06(-0.59%)
Jun 18, 2004
9.790
9.937
9.790
9.937
16,327
-0.03(-0.30%)
Jun 17, 2004
9.790
9.966
9.707
9.966
36,396
+0.04(+0.41%)
Jun 16, 2004
9.966
9.966
9.790
9.925
9,864
-0.05(-0.47%)
Jun 15, 2004
9.778
9.984
9.778
9.972
43,369
+0.19(+1.98%)
Jun 14, 2004
9.672
9.813
9.672
9.778
71,262
-0.21(-2.06%)
Jun 10, 2004
9.978
9.990
9.896
9.984
138,102
+0.01(+0.06%)
Jun 09, 2004
10.21
10.21
9.931
9.978
39,457
-0.31(-3.03%)
Jun 08, 2004
10.28
10.32
10.26
10.29
87,759
-0.09(-0.91%)
Jun 07, 2004
10.32
10.40
10.21
10.38
78,405
+0.30(+2.97%)
Jun 04, 2004
9.966
10.16
9.966
10.08
7,143
+0.28(+2.82%)
Jun 03, 2004
9.931
9.931
9.807
9.807
3,571
-0.12(-1.24%)
Jun 02, 2004
9.990
10.00
9.860
9.931
12,415
+0.12(+1.26%)
Jun 01, 2004
9.884
9.884
9.754
9.807
45,580
-0.15(-1.48%)
May 28, 2004
9.878
9.960
9.878
9.954
11,905
-0.02(-0.18%)
May 27, 2004
9.966
9.972
9.872
9.972
62,078
+0.22(+2.23%)
May 26, 2004
9.760
9.760
9.666
9.754
21,939
-0.01(-0.06%)
May 25, 2004
9.625
9.760
9.537
9.760
38,267
+0.16(+1.65%)
May 24, 2004
9.760
9.760
9.602
9.602
61,397
+0.06(+0.68%)
May 21, 2004
9.584
9.637
9.537
9.537
14,796
-0.04(-0.43%)
May 20, 2004
9.555
9.578
9.549
9.578
37,246
+0.06(+0.68%)
May 19, 2004
9.584
9.666
9.472
9.513
24,661
+0.12(+1.32%)
May 18, 2004
9.290
9.396
9.290
9.390
13,095
+0.13(+1.40%)
May 17, 2004
9.202
9.308
9.202
9.261
7,313
-0.10(-1.07%)
May 14, 2004
9.437
9.437
9.349
9.360
58,846
-0.01(-0.06%)
May 13, 2004
9.319
9.425
9.290
9.366
98,474
+0.09(+1.01%)
May 12, 2004
9.261
9.360
9.114
9.272
37,076
-0.01(-0.13%)
May 11, 2004
9.184
9.319
9.184
9.284
54,424
+0.12(+1.35%)
May 10, 2004
9.202
9.272
9.090
9.161
147,456
-0.40(-4.18%)
May 07, 2004
9.696
9.696
9.502
9.560
30,613
-0.25(-2.58%)
May 06, 2004
9.790
9.819
9.731
9.813
69,901
-0.26(-2.63%)
May 05, 2004
10.05
10.13
10.03
10.08
26,021
+0.15(+1.48%)
May 04, 2004
9.919
9.948
9.837
9.931
139,973
+0.23(+2.36%)
May 03, 2004
9.731
9.837
9.701
9.701
191,676
-0.05(-0.48%)
Apr 30, 2004
9.731
9.790
9.701
9.749
46,090
+0.05(+0.48%)
Apr 29, 2004
9.701
9.854
9.690
9.701
56,635
-0.11(-1.08%)
Apr 28, 2004
9.966
9.990
9.801
9.807
38,267
-0.26(-2.57%)
Apr 27, 2004
9.990
10.14
9.990
10.07
76,194
+0.08(+0.76%)
Apr 26, 2004
10.17
10.18
9.937
9.990
33,164
-0.12(-1.16%)
Apr 23, 2004
10.17
10.21
10.02
10.11
85,378
-0.18(-1.77%)
Apr 22, 2004
10.20
10.29
10.11
10.29
19,048
+0.24(+2.34%)
Apr 21, 2004
9.966
10.08
9.966
10.05
37,246
+0.01(+0.12%)
Apr 20, 2004
10.17
10.20
10.03
10.04
22,620
-0.05(-0.47%)
Apr 19, 2004
10.08
10.09
9.995
10.09
24,491
+0.08(+0.76%)
Apr 16, 2004
9.878
10.02
9.878
10.01
25,851
+0.12(+1.25%)
Apr 15, 2004
9.937
9.995
9.831
9.890
13,265
-0.08(-0.77%)
Apr 14, 2004
9.878
9.966
9.854
9.966
24,661
-0.08(-0.76%)
Apr 13, 2004
10.20
10.20
9.990
10.04
29,083
-0.21(-2.06%)
Apr 12, 2004
10.15
10.27
10.15
10.25
57,145
+0.12(+1.16%)
Apr 08, 2004
10.35
10.35
10.14
10.14
55,955
-0.09(-0.92%)
Apr 07, 2004
10.29
10.31
10.23
10.23
28,742
+0.09(+0.87%)
Apr 06, 2004
10.08
10.18
10.07
10.14
20,919
-0.03(-0.29%)
Apr 05, 2004
10.16
10.17
10.05
10.17
48,641
+0.08(+0.76%)
Apr 02, 2004
10.17
10.17
10.03
10.10
40,478
+0.00(+0.00%)
Apr 01, 2004
10.05
10.11
10.03
10.10
83,507
+0.31(+3.18%)
Mar 31, 2004
9.701
9.819
9.684
9.784
237,767
+0.15(+1.53%)
Mar 30, 2004
9.643
9.649
9.578
9.637
24,491
+0.02(+0.24%)
Mar 29, 2004
9.496
9.654
9.496
9.613
21,259
+0.17(+1.81%)
Mar 26, 2004
9.466
9.466
9.355
9.443
13,436
-0.06(-0.68%)
Mar 25, 2004
9.408
9.507
9.355
9.507
13,606
+0.26(+2.86%)
Mar 24, 2004
9.378
9.378
9.237
9.243
18,538
-0.22(-2.30%)
Mar 23, 2004
9.349
9.472
9.349
9.460
15,817
+0.19(+2.03%)
Mar 22, 2004
9.413
9.419
9.231
9.272
111,400
-0.24(-2.53%)
Mar 19, 2004
9.672
9.672
9.490
9.513
13,776
-0.21(-2.12%)
Mar 18, 2004
9.731
9.731
9.578
9.719
64,289
-0.01(-0.12%)
Mar 17, 2004
9.602
9.731
9.602
9.731
14,966
+0.23(+2.41%)
Mar 16, 2004
9.525
9.643
9.443
9.502
84,528
+0.07(+0.75%)
Mar 15, 2004
9.625
9.625
9.331
9.431
94,562
-0.22(-2.31%)
Mar 12, 2004
9.555
9.666
9.531
9.654
95,243
+0.08(+0.86%)
Mar 11, 2004
9.496
9.701
9.484
9.572
109,869
-0.26(-2.69%)
Mar 10, 2004
9.925
9.990
9.760
9.837
234,706
-0.24(-2.33%)
Mar 09, 2004
10.21
10.21
10.02
10.07
28,572
-0.21(-2.00%)
Mar 08, 2004
10.38
10.38
10.27
10.28
73,473
-0.07(-0.68%)
Mar 05, 2004
10.13
10.35
10.13
10.35
91,841
+0.24(+2.39%)
Mar 04, 2004
10.11
10.11
10.05
10.11
40,648
-0.03(-0.29%)
Mar 03, 2004
9.960
10.14
9.937
10.14
156,470
+0.18(+1.83%)
Mar 02, 2004
10.20
10.20
9.919
9.954
41,498
-0.15(-1.46%)
Mar 01, 2004
10.11
10.17
10.03
10.10
31,124
+0.09(+0.88%)
Feb 27, 2004
10.03
10.12
9.919
10.01
168,546
+0.02(+0.18%)
Feb 26, 2004
9.878
9.995
9.878
9.995
29,763
-0.02(-0.23%)
Feb 25, 2004
10.05
10.08
9.937
10.02
47,281
-0.07(-0.70%)
Feb 24, 2004
10.11
10.14
9.972
10.09
23,470
-0.12(-1.21%)
Feb 23, 2004
10.35
10.57
10.15
10.21
67,860
+0.10(+0.99%)
Feb 20, 2004
10.37
10.37
9.995
10.11
91,841
-0.31(-2.99%)
Feb 19, 2004
10.48
10.48
10.37
10.42
72,622
+0.14(+1.31%)
Feb 18, 2004
10.32
10.44
10.22
10.29
89,800
-0.12(-1.19%)
Feb 17, 2004
10.47
10.47
10.38
10.41
57,656
+0.24(+2.37%)
Feb 13, 2004
10.40
10.40
10.15
10.17
72,622
-0.13(-1.26%)
Feb 12, 2004
10.41
10.42
10.29
10.30
97,624
-0.20(-1.90%)
Feb 11, 2004
10.41
10.63
10.35
10.50
187,424
+0.11(+1.08%)
Feb 10, 2004
10.35
10.44
10.29
10.39
188,615
+0.21(+2.08%)
Feb 09, 2004
10.25
10.29
10.17
10.18
300,355
+0.09(+0.87%)
Feb 06, 2004
10.05
10.19
10.05
10.09
112,931
+0.44(+4.57%)
Feb 05, 2004
9.672
9.672
9.537
9.649
30,953
+0.15(+1.61%)
Feb 04, 2004
9.555
9.555
9.466
9.496
14,966
-0.06(-0.68%)
Feb 03, 2004
9.437
9.584
9.437
9.560
114,291
+0.06(+0.62%)
Feb 02, 2004
9.584
9.584
9.466
9.502
149,157
-0.05(-0.49%)
Jan 30, 2004
9.525
9.549
9.443
9.549
92,011
+0.15(+1.56%)
Jan 29, 2004
9.349
9.413
9.172
9.402
101,025
+0.05(+0.57%)
Jan 28, 2004
9.701
9.731
9.349
9.349
77,384
-0.32(-3.34%)
Jan 27, 2004
9.754
9.754
9.649
9.672
45,920
+0.04(+0.43%)
Jan 26, 2004
9.731
9.731
9.572
9.631
73,133
+0.02(+0.18%)
Jan 23, 2004
9.790
9.790
9.613
9.613
17,177
-0.15(-1.51%)
Jan 22, 2004
9.848
9.872
9.707
9.760
71,262
-0.01(-0.12%)
Jan 21, 2004
9.613
9.772
9.578
9.772
19,388
+0.15(+1.59%)
Jan 20, 2004
9.701
9.701
9.555
9.619
23,980
+0.12(+1.24%)
Jan 16, 2004
9.408
9.502
9.384
9.502
16,667
-0.04(-0.43%)
Jan 15, 2004
9.549
9.555
9.455
9.543
26,531
+0.01(+0.06%)
Jan 14, 2004
9.543
9.555
9.478
9.537
23,640
+0.00(+0.00%)
Jan 13, 2004
9.654
9.678
9.437
9.537
54,934
-0.06(-0.67%)
Jan 12, 2004
9.549
9.643
9.513
9.602
26,872
+0.09(+0.93%)
Jan 09, 2004
9.466
9.549
9.466
9.513
15,647
+0.07(+0.75%)
Jan 08, 2004
9.349
9.496
9.313
9.443
27,892
+0.32(+3.48%)
Jan 07, 2004
9.272
9.272
9.084
9.125
22,450
-0.24(-2.57%)
Jan 06, 2004
9.378
9.378
9.272
9.366
13,776
+0.02(+0.19%)
Jan 05, 2004
9.360
9.372
9.272
9.349
31,464
+0.15(+1.66%)
Jan 02, 2004
9.184
9.337
9.184
9.196
25,341
+0.02(+0.26%)
Dec 31, 2003
9.172
9.196
9.096
9.172
24,491
+0.06(+0.71%)
Dec 30, 2003
9.137
9.143
9.108
9.108
23,300
-0.08(-0.83%)
Dec 29, 2003
8.937
9.208
8.937
9.184
70,411
+0.28(+3.17%)
Dec 26, 2003
8.861
8.902
8.861
8.902
4,081
+0.01(+0.07%)
Dec 24, 2003
8.902
8.908
8.831
8.896
11,054
+0.02(+0.27%)
Dec 23, 2003
8.778
8.872
8.778
8.872
3,571
+0.15(+1.75%)
Dec 22, 2003
8.849
8.849
8.714
8.720
42,349
-0.18(-1.98%)
Dec 19, 2003
8.761
8.908
8.761
8.896
37,416
+0.08(+0.93%)
Dec 18, 2003
8.814
8.814
8.814
8.814
510
+0.04(+0.47%)
Dec 17, 2003
8.820
8.820
8.820
8.773
28,402
-0.09(-1.06%)
Dec 16, 2003
8.914
8.914
8.837
8.867
48,471
-0.06(-0.66%)
Dec 15, 2003
9.014
9.025
8.925
8.925
9,524
-0.09(-0.98%)
Dec 12, 2003
8.878
9.014
8.878
9.014
30,613
+0.16(+1.79%)
Dec 11, 2003
8.808
8.855
8.696
8.855
11,225
+0.03(+0.33%)
Dec 10, 2003
8.867
8.867
8.820
8.825
7,823
-0.10(-1.12%)
Dec 09, 2003
8.996
9.025
8.925
8.925
170,587
-0.02(-0.26%)
Dec 08, 2003
8.931
8.961
8.925
8.949
14,796
-0.03(-0.33%)
Dec 05, 2003
8.978
8.984
8.961
8.978
40,478
+0.03(+0.33%)
Dec 04, 2003
8.825
8.961
8.820
8.949
20,409
+0.12(+1.40%)
Dec 03, 2003
8.902
8.943
8.820
8.825
42,008
+0.02(+0.20%)
Dec 02, 2003
8.761
8.808
8.761
8.808
15,987
+0.06(+0.67%)
Dec 01, 2003
8.696
8.749
8.596
8.749
111,570
+0.22(+2.62%)
Nov 28, 2003
8.526
8.637
8.526
8.526
16,667
+0.04(+0.42%)
Nov 26, 2003
8.490
8.490
8.490
8.490
850
+0.08(+0.91%)
Nov 25, 2003
8.414
8.414
8.414
8.414
7,653
-0.06(-0.76%)
Nov 24, 2003
8.484
8.484
8.479
8.479
23,980
+0.12(+1.41%)
Nov 21, 2003
8.414
8.484
8.361
8.361
18,538
-0.05(-0.63%)
Nov 20, 2003
8.414
8.414
8.414
8.414
22,280
-0.06(-0.76%)
Nov 19, 2003
8.573
8.573
8.443
8.479
12,755
-0.02(-0.28%)
Nov 18, 2003
8.514
8.602
8.502
8.502
11,225
-0.07(-0.82%)
Nov 17, 2003
8.578
8.578
8.573
8.573
40,308
-0.16(-1.88%)
Nov 14, 2003
8.731
8.778
8.614
8.737
103,406
+0.13(+1.50%)
Nov 13, 2003
8.437
8.608
8.426
8.608
32,484
+0.25(+2.95%)
Nov 12, 2003
8.361
8.361
8.361
8.361
1,530
+0.15(+1.86%)
Nov 11, 2003
8.255
8.255
8.208
8.208
11,395
-0.15(-1.76%)
Nov 10, 2003
8.396
8.396
8.332
8.355
60,547
-0.05(-0.56%)
Nov 07, 2003
8.332
8.402
8.326
8.402
13,265
+0.13(+1.56%)
Nov 06, 2003
8.255
8.279
8.185
8.273
12,755
+0.10(+1.22%)
Nov 05, 2003
8.149
8.190
8.149
8.173
43,369
-0.01(-0.07%)
Nov 04, 2003
8.149
8.249
8.149
8.179
11,760
-0.09(-1.07%)
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
.