Sweden Ishares MSCI ETF (NY: EWD )

39.99 -0.64 (-1.58%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.485 9.639 9.375 9.578 239,512 +0.02(+0.21%)
Dec 30, 2008 9.418 9.639 9.310 9.557 701,531 +0.39(+4.28%)
Dec 29, 2008 9.356 9.444 9.110 9.165 350,259 +0.10(+1.15%)
Dec 26, 2008 8.814 9.104 8.814 9.061 236,299 +0.10(+1.17%)
Dec 24, 2008 8.814 9.061 8.796 8.956 94,952 +0.09(+0.97%)
Dec 23, 2008 9.091 9.141 8.833 8.870 169,218 -0.22(-2.37%)
Dec 22, 2008 9.214 9.214 8.937 9.085 138,748 -0.16(-1.73%)
Dec 19, 2008 9.331 9.479 9.153 9.245 166,268 -0.08(-0.86%)
Dec 18, 2008 9.658 9.787 9.294 9.325 163,519 -0.31(-3.26%)
Dec 17, 2008 9.258 9.787 9.258 9.639 153,674 +0.12(+1.23%)
Dec 16, 2008 8.925 9.553 8.925 9.522 238,987 +0.60(+6.69%)
Dec 15, 2008 9.024 9.024 8.802 8.925 136,399 -0.23(-2.49%)
Dec 12, 2008 8.882 9.159 8.882 9.153 242,849 -0.01(-0.13%)
Dec 11, 2008 9.190 9.411 9.141 9.165 164,953 -0.18(-1.91%)
Dec 10, 2008 9.214 9.483 9.214 9.344 128,088 +0.22(+2.43%)
Dec 09, 2008 9.024 9.331 8.845 9.122 731,932 +0.06(+0.61%)
Dec 08, 2008 8.821 9.171 8.734 9.067 130,153 +0.72(+8.63%)
Dec 05, 2008 8.094 8.359 7.780 8.347 165,231 +0.08(+0.97%)
Dec 04, 2008 8.414 8.528 8.131 8.267 154,101 -0.46(-5.22%)
Dec 03, 2008 8.479 8.722 8.248 8.722 115,187 +0.10(+1.21%)
Dec 02, 2008 8.063 8.636 8.062 8.617 671,654 +0.88(+11.38%)
Dec 01, 2008 8.217 8.236 7.713 7.737 179,071 -1.04(-11.85%)
Nov 28, 2008 8.704 8.802 8.544 8.777 299,816 -0.01(-0.07%)
Nov 26, 2008 8.488 8.808 8.445 8.784 166,796 -0.05(-0.56%)
Nov 25, 2008 8.937 9.079 8.587 8.833 204,315 +0.28(+3.23%)
Nov 24, 2008 7.897 8.732 7.879 8.556 294,116 +1.00(+13.29%)
Nov 21, 2008 7.553 7.614 7.073 7.553 133,059 +0.27(+3.72%)
Nov 20, 2008 7.633 8.008 7.251 7.282 219,705 -0.44(-5.66%)
Nov 19, 2008 8.267 8.384 7.694 7.719 307,277 -0.82(-9.59%)
Nov 18, 2008 8.384 8.624 8.223 8.537 217,338 -0.06(-0.72%)
Nov 17, 2008 8.624 8.913 8.488 8.599 370,646 -0.12(-1.41%)
Nov 14, 2008 8.777 9.085 8.617 8.722 198,915 -0.78(-8.23%)
Nov 13, 2008 8.568 9.504 8.248 9.504 600,262 +1.08(+12.87%)
Nov 12, 2008 8.617 8.639 8.397 8.420 66,866 -0.44(-5.00%)
Nov 11, 2008 9.156 9.169 8.756 8.864 285,006 -0.55(-5.82%)
Nov 10, 2008 9.899 9.904 9.288 9.411 215,344 -0.14(-1.48%)
Nov 07, 2008 9.448 9.645 9.371 9.553 60,310 +0.60(+6.74%)
Nov 06, 2008 9.627 9.685 8.857 8.950 203,770 -0.67(-6.97%)
Nov 05, 2008 10.08 10.21 9.602 9.621 207,289 -0.82(-7.84%)
Nov 04, 2008 9.855 10.46 9.855 10.44 145,088 +0.99(+10.49%)
Nov 03, 2008 9.294 9.553 9.294 9.448 265,283 +0.09(+0.92%)
Oct 31, 2008 9.128 9.522 9.047 9.362 303,512 -0.07(-0.78%)
Oct 30, 2008 9.418 9.541 9.134 9.436 133,529 +0.66(+7.50%)
Oct 29, 2008 8.568 9.107 8.555 8.777 250,607 +0.17(+2.00%)
Oct 28, 2008 8.027 8.605 7.756 8.605 277,312 +0.97(+12.65%)
Oct 27, 2008 7.774 8.033 7.639 7.639 198,310 -0.70(-8.41%)
Oct 24, 2008 8.008 8.390 7.657 8.340 250,379 -0.59(-6.62%)
Oct 23, 2008 8.741 9.023 8.433 8.931 251,477 +0.35(+4.09%)
Oct 22, 2008 9.091 9.091 8.359 8.580 234,391 -0.70(-7.56%)
Oct 21, 2008 9.682 9.762 9.141 9.282 205,160 -0.66(-6.68%)
Oct 20, 2008 9.578 9.966 9.541 9.947 104,024 +0.53(+5.62%)
Oct 17, 2008 9.110 9.772 9.110 9.418 520,755 -0.39(-3.98%)
Oct 16, 2008 9.608 9.861 9.076 9.808 343,145 +0.70(+7.66%)
Oct 15, 2008 10.13 10.16 9.110 9.110 154,699 -1.44(-13.65%)
Oct 14, 2008 11.20 11.23 10.30 10.55 380,548 -0.39(-3.55%)
Oct 13, 2008 10.37 10.94 10.25 10.94 288,691 +1.19(+12.26%)
Oct 10, 2008 9.381 9.972 8.821 9.744 685,905 +0.09(+0.96%)
Oct 09, 2008 10.70 10.81 9.535 9.652 149,466 -0.60(-5.86%)
Oct 08, 2008 10.53 10.62 10.03 10.25 214,495 -0.08(-0.80%)
Oct 07, 2008 11.31 11.45 10.33 10.33 842,855 -0.74(-6.67%)
Oct 06, 2008 11.17 11.29 10.65 11.07 659,216 -0.77(-6.50%)
Oct 03, 2008 12.00 12.39 11.82 11.84 0 -0.01(-0.10%)
Oct 02, 2008 12.30 12.35 11.83 11.86 89,711 -0.57(-4.56%)
Oct 01, 2008 12.34 12.54 12.20 12.42 238,687 -0.15(-1.22%)
Sep 30, 2008 12.53 12.62 12.29 12.58 223,295 +0.38(+3.08%)
Sep 29, 2008 13.05 13.05 11.68 12.20 178,735 -1.67(-12.07%)
Sep 26, 2008 13.75 13.93 13.67 13.87 0 -0.29(-2.04%)
Sep 25, 2008 13.99 14.22 13.98 14.16 222,977 +0.49(+3.60%)
Sep 24, 2008 13.87 14.00 13.67 13.67 90,011 -0.06(-0.45%)
Sep 23, 2008 13.97 14.11 13.63 13.73 231,033 -0.26(-1.85%)
Sep 22, 2008 14.48 14.56 13.99 13.99 288,572 -0.44(-3.07%)
Sep 19, 2008 14.24 14.60 14.04 14.43 0 +1.02(+7.62%)
Sep 18, 2008 13.15 13.54 12.74 13.41 1,002,542 +0.78(+6.14%)
Sep 17, 2008 12.95 13.04 12.40 12.64 233,482 -0.75(-5.61%)
Sep 16, 2008 13.01 13.51 13.01 13.39 240,896 -0.02(-0.14%)
Sep 15, 2008 13.49 13.67 13.30 13.41 186,870 -0.65(-4.60%)
Sep 12, 2008 13.81 14.10 13.77 14.05 116,933 +0.31(+2.24%)
Sep 11, 2008 13.46 13.75 13.35 13.74 455,684 -0.07(-0.53%)
Sep 10, 2008 14.00 14.02 13.79 13.82 226,120 +0.04(+0.31%)
Sep 09, 2008 14.14 14.25 13.77 13.78 207,452 -0.57(-3.95%)
Sep 08, 2008 14.74 14.74 14.12 14.34 243,585 +0.30(+2.15%)
Sep 05, 2008 13.98 14.11 13.76 14.04 0 -0.06(-0.44%)
Sep 04, 2008 14.71 14.74 14.10 14.10 249,880 -0.86(-5.72%)
Sep 03, 2008 14.92 15.04 14.87 14.96 285,937 -0.05(-0.33%)
Sep 02, 2008 15.17 15.23 14.97 15.01 321,349 +0.05(+0.33%)
Aug 29, 2008 15.12 15.17 14.95 14.96 92,816 -0.32(-2.09%)
Aug 28, 2008 15.13 15.31 15.04 15.28 77,676 +0.23(+1.55%)
Aug 27, 2008 14.94 15.08 14.86 15.04 172,925 +0.15(+1.03%)
Aug 26, 2008 14.76 15.01 14.76 14.89 64,052 +0.04(+0.25%)
Aug 25, 2008 15.10 15.15 14.82 14.85 48,494 -0.36(-2.39%)
Aug 22, 2008 15.03 15.25 15.01 15.22 138,441 +0.34(+2.28%)
Aug 21, 2008 14.75 14.90 14.74 14.88 122,410 +0.22(+1.51%)
Aug 20, 2008 14.59 14.67 14.51 14.66 214,045 +0.02(+0.13%)
Aug 19, 2008 14.79 14.85 14.52 14.64 127,020 -0.46(-3.06%)
Aug 18, 2008 15.30 15.40 15.07 15.10 85,591 -0.12(-0.81%)
Aug 15, 2008 15.33 15.37 15.16 15.22 0 -0.22(-1.41%)
Aug 14, 2008 15.31 15.51 15.30 15.44 86,934 -0.04(-0.27%)
Aug 13, 2008 15.58 15.58 15.33 15.48 171,882 -0.33(-2.10%)
Aug 12, 2008 15.95 15.95 15.73 15.81 235,043 -0.06(-0.39%)
Aug 11, 2008 15.82 16.03 15.82 15.87 275,673 +0.05(+0.31%)
Aug 08, 2008 15.43 15.86 15.41 15.83 399,210 +0.04(+0.23%)
Aug 07, 2008 16.05 16.08 15.76 15.79 515,900 -0.45(-2.77%)
Aug 06, 2008 16.11 16.27 16.05 16.24 861,820 +0.14(+0.84%)
Aug 05, 2008 15.76 16.15 15.68 16.10 1,624,705 +0.63(+4.10%)
Aug 04, 2008 15.44 15.70 15.44 15.47 4,828,718 +0.02(+0.12%)
Aug 01, 2008 15.67 15.67 15.39 15.45 104,245 -0.17(-1.06%)
Jul 31, 2008 15.67 15.81 15.57 15.62 69,640 -0.24(-1.51%)
Jul 30, 2008 15.70 15.87 15.66 15.86 51,510 +0.25(+1.58%)
Jul 29, 2008 15.61 15.63 15.41 15.61 87,414 +0.13(+0.83%)
Jul 28, 2008 15.78 15.83 15.47 15.48 73,179 -0.23(-1.45%)
Jul 25, 2008 15.65 15.83 15.61 15.71 61,418 +0.17(+1.07%)
Jul 24, 2008 15.98 15.99 15.50 15.54 163,270 -0.62(-3.81%)
Jul 23, 2008 16.21 16.27 16.09 16.16 117,645 +0.01(+0.08%)
Jul 22, 2008 15.99 16.15 15.86 16.15 110,956 -0.46(-2.74%)
Jul 21, 2008 16.58 16.64 16.50 16.60 189,989 +0.12(+0.71%)
Jul 18, 2008 16.38 16.50 16.26 16.48 226,184 +0.32(+1.98%)
Jul 17, 2008 15.98 16.20 15.96 16.16 937,656 +0.67(+4.33%)
Jul 16, 2008 14.96 15.49 14.96 15.49 409,307 +0.39(+2.61%)
Jul 15, 2008 15.02 15.31 14.91 15.10 479,294 -0.14(-0.93%)
Jul 14, 2008 15.46 15.54 15.22 15.24 146,865 +0.02(+0.16%)
Jul 11, 2008 15.23 15.36 15.07 15.22 588,604 -0.33(-2.10%)
Jul 10, 2008 15.57 15.64 15.37 15.54 235,460 +0.14(+0.92%)
Jul 09, 2008 15.78 15.81 15.40 15.40 522,342 -0.20(-1.30%)
Jul 08, 2008 15.51 15.62 15.30 15.60 535,984 -0.01(-0.08%)
Jul 07, 2008 15.59 15.78 15.49 15.62 723,934 -0.10(-0.63%)
Jul 04, 2008 15.71 15.78 15.61 15.71 466,884 +0.00(+0.00%)
Jul 03, 2008 15.71 15.78 15.61 15.71 466,884 +0.28(+1.79%)
Jul 02, 2008 15.89 15.95 15.44 15.44 339,126 -0.23(-1.45%)
Jul 01, 2008 15.51 15.70 15.37 15.67 282,443 -0.11(-0.70%)
Jun 30, 2008 15.84 15.95 15.78 15.78 564,117 -0.21(-1.31%)
Jun 27, 2008 16.04 16.16 15.86 15.99 363,215 -0.20(-1.25%)
Jun 26, 2008 16.50 16.50 16.17 16.19 244,626 -0.66(-3.89%)
Jun 25, 2008 16.75 16.95 16.70 16.84 164,646 -0.46(-2.65%)
Jun 24, 2008 17.35 17.44 17.20 17.30 298,182 -0.26(-1.47%)
Jun 23, 2008 17.65 17.73 17.51 17.56 164,461 -0.23(-1.31%)
Jun 20, 2008 17.87 17.91 17.72 17.80 92,104 -0.30(-1.67%)
Jun 19, 2008 18.02 18.11 17.92 18.10 354,680 -0.09(-0.51%)
Jun 18, 2008 18.23 18.31 18.12 18.19 151,216 -0.27(-1.47%)
Jun 17, 2008 18.61 18.63 18.44 18.46 832,845 +0.01(+0.03%)
Jun 16, 2008 18.32 18.53 18.31 18.45 562,946 +0.29(+1.59%)
Jun 13, 2008 17.99 18.20 17.95 18.16 110,024 +0.09(+0.48%)
Jun 12, 2008 18.10 18.21 18.01 18.08 98,420 -0.01(-0.03%)
Jun 11, 2008 18.34 18.42 18.07 18.08 656,844 -0.27(-1.48%)
Jun 10, 2008 18.43 18.61 18.36 18.36 606,582 -0.40(-2.13%)
Jun 09, 2008 18.95 18.96 18.67 18.76 1,348,040 -0.01(-0.03%)
Jun 06, 2008 19.08 19.24 18.69 18.76 1,002,369 -0.60(-3.11%)
Jun 05, 2008 19.17 19.36 19.11 19.36 2,119,977 +0.41(+2.14%)
Jun 04, 2008 18.95 19.08 18.88 18.96 2,145,288 -0.26(-1.38%)
Jun 03, 2008 19.43 19.43 19.11 19.22 5,113,706 -0.15(-0.79%)
Jun 02, 2008 19.39 19.49 19.30 19.38 229,170 -0.32(-1.62%)
May 30, 2008 19.68 19.79 19.68 19.70 167,546 -0.07(-0.34%)
May 29, 2008 19.53 19.81 19.48 19.76 152,478 -0.15(-0.77%)
May 28, 2008 19.97 19.97 19.70 19.92 147,320 +0.07(+0.34%)
May 27, 2008 19.75 19.92 19.68 19.85 162,094 -0.11(-0.56%)
May 26, 2008 20.11 20.12 19.92 19.96 0 +0.00(+0.00%)
May 23, 2008 20.11 20.12 19.92 19.96 113,710 -0.28(-1.40%)
May 22, 2008 20.07 20.29 20.07 20.24 301,841 +0.42(+2.14%)
May 21, 2008 20.19 20.21 19.82 19.82 383,255 -0.27(-1.35%)
May 20, 2008 20.27 20.28 20.02 20.09 143,393 -0.25(-1.24%)
May 19, 2008 20.41 20.57 20.31 20.34 151,742 -0.04(-0.18%)
May 16, 2008 20.21 20.39 20.14 20.38 455,721 +0.28(+1.38%)
May 15, 2008 19.98 20.17 19.92 20.10 177,091 +0.31(+1.59%)
May 14, 2008 19.75 19.93 19.73 19.79 147,417 -0.16(-0.80%)
May 13, 2008 19.89 20.00 19.83 19.95 145,707 -0.10(-0.49%)
May 12, 2008 19.73 20.07 19.72 20.05 146,815 +0.30(+1.50%)
May 09, 2008 19.71 19.83 19.65 19.75 71,925 -0.07(-0.37%)
May 08, 2008 19.81 19.94 19.73 19.83 180,792 +0.29(+1.48%)
May 07, 2008 19.88 19.93 19.54 19.54 868,905 -0.31(-1.55%)
May 06, 2008 19.60 19.94 19.53 19.84 438,052 +0.28(+1.45%)
May 05, 2008 19.46 19.66 19.44 19.56 731,180 +0.12(+0.63%)
May 02, 2008 19.53 19.58 19.31 19.44 145,333 -0.07(-0.38%)
May 01, 2008 19.19 19.56 19.17 19.51 569,396 +0.18(+0.96%)
Apr 30, 2008 19.27 19.56 19.26 19.33 821,303 +0.06(+0.32%)
Apr 29, 2008 19.32 19.35 19.22 19.27 91,558 -0.34(-1.76%)
Apr 28, 2008 19.64 19.70 19.61 19.61 149,263 -0.04(-0.19%)
Apr 25, 2008 19.56 19.65 19.30 19.65 185,398 +0.55(+2.90%)
Apr 24, 2008 19.00 19.17 18.92 19.09 227,032 -0.16(-0.83%)
Apr 23, 2008 19.16 19.35 19.09 19.25 280,898 +0.18(+0.94%)
Apr 22, 2008 19.11 19.22 18.97 19.08 176,566 -0.14(-0.70%)
Apr 21, 2008 19.09 19.21 19.03 19.21 320,665 +0.14(+0.71%)
Apr 18, 2008 19.11 19.14 19.00 19.08 509,507 +0.15(+0.81%)
Apr 17, 2008 19.08 19.08 18.87 18.92 1,822,418 -0.54(-2.78%)
Apr 16, 2008 19.06 19.48 19.05 19.46 743,444 +0.77(+4.12%)
Apr 15, 2008 18.66 18.75 18.57 18.69 248,262 -0.06(-0.33%)
Apr 14, 2008 18.63 18.81 18.55 18.76 474,006 +0.15(+0.79%)
Apr 11, 2008 18.74 18.86 18.55 18.61 173,479 -0.41(-2.17%)
Apr 10, 2008 18.90 19.12 18.75 19.02 335,595 -0.04(-0.23%)
Apr 09, 2008 19.24 19.24 19.02 19.06 1,232,952 -0.06(-0.29%)
Apr 08, 2008 18.96 19.14 18.91 19.12 674,044 -0.21(-1.08%)
Apr 07, 2008 19.34 19.44 19.19 19.33 1,508,191 +0.26(+1.37%)
Apr 04, 2008 19.17 19.22 18.97 19.07 7,245,605 -0.08(-0.42%)
Apr 03, 2008 19.01 19.24 18.95 19.15 120,741 -0.11(-0.59%)
Apr 02, 2008 19.13 19.31 18.97 19.26 191,417 +0.19(+1.00%)
Apr 01, 2008 18.60 19.14 18.60 19.07 271,005 +0.55(+2.99%)
Mar 31, 2008 18.37 18.60 18.34 18.52 232,211 +0.33(+1.83%)
Mar 28, 2008 18.32 18.35 18.15 18.18 119,571 +0.07(+0.37%)
Mar 27, 2008 18.21 18.39 18.09 18.11 242,230 +0.17(+0.96%)
Mar 26, 2008 17.86 18.04 17.78 17.94 70,995 +0.15(+0.83%)
Mar 25, 2008 17.64 17.83 17.58 17.80 151,901 +0.42(+2.41%)
Mar 24, 2008 17.17 17.52 17.17 17.38 57,186 +0.31(+1.80%)
Mar 21, 2008 16.80 17.17 16.75 17.07 345,864 +0.00(+0.00%)
Mar 20, 2008 16.80 17.17 16.75 17.07 345,864 +0.06(+0.36%)
Mar 19, 2008 17.46 17.50 17.01 17.01 241,093 -0.74(-4.16%)
Mar 18, 2008 17.49 17.75 17.41 17.75 126,305 +0.54(+3.11%)
Mar 17, 2008 17.06 17.32 16.91 17.21 327,523 -0.35(-2.00%)
Mar 14, 2008 17.95 18.02 17.39 17.56 384,725 -0.39(-2.19%)
Mar 13, 2008 17.54 18.02 17.52 17.95 154,663 +0.10(+0.59%)
Mar 12, 2008 17.95 18.04 17.81 17.85 354,020 +0.03(+0.17%)
Mar 11, 2008 17.70 17.83 17.41 17.82 1,633,553 +0.66(+3.84%)
Mar 10, 2008 17.35 17.40 17.04 17.16 203,374 -0.12(-0.71%)
Mar 07, 2008 17.35 17.55 17.22 17.28 461,757 -0.30(-1.72%)
Mar 06, 2008 17.84 17.90 17.57 17.59 137,605 -0.22(-1.24%)
Mar 05, 2008 17.78 17.99 17.65 17.81 1,057,951 +0.20(+1.12%)
Mar 04, 2008 17.57 17.68 17.34 17.61 1,869,358 -0.31(-1.72%)
Mar 03, 2008 17.80 17.99 17.72 17.92 965,058 +0.08(+0.45%)
Feb 29, 2008 17.99 18.10 17.81 17.84 137,548 -0.41(-2.23%)
Feb 28, 2008 18.18 18.36 18.15 18.24 66,422 -0.12(-0.64%)
Feb 27, 2008 18.08 18.48 18.08 18.36 580,008 +0.10(+0.57%)
Feb 26, 2008 18.01 18.36 17.94 18.26 192,416 +0.36(+2.03%)
Feb 25, 2008 17.72 17.92 17.56 17.89 261,482 +0.29(+1.64%)
Feb 22, 2008 17.66 17.66 17.26 17.60 210,388 +0.12(+0.67%)
Feb 21, 2008 17.71 17.78 17.45 17.49 79,733 -0.13(-0.73%)
Feb 20, 2008 17.24 17.63 17.19 17.62 842,361 +0.07(+0.39%)
Feb 19, 2008 17.78 17.83 17.51 17.55 214,306 +0.33(+1.92%)
Feb 18, 2008 17.09 17.23 16.97 17.22 0 +0.00(+0.00%)
Feb 15, 2008 17.09 17.23 16.97 17.22 196,741 +0.17(+1.01%)
Feb 14, 2008 17.32 17.36 17.03 17.04 532,117 -0.10(-0.61%)
Feb 13, 2008 16.91 17.20 16.87 17.15 521,893 +0.51(+3.07%)
Feb 12, 2008 16.40 16.90 16.40 16.64 551,644 +0.42(+2.62%)
Feb 11, 2008 16.11 16.24 15.87 16.21 1,143,760 +0.03(+0.19%)
Feb 08, 2008 16.08 16.23 16.00 16.18 265,629 -0.15(-0.90%)
Feb 07, 2008 16.31 16.47 16.04 16.33 482,024 -0.22(-1.34%)
Feb 06, 2008 16.71 16.90 16.52 16.55 654,215 +0.04(+0.22%)
Feb 05, 2008 16.79 17.01 16.51 16.51 1,959,776 -0.97(-5.53%)
Feb 04, 2008 17.65 17.75 17.36 17.48 2,108,104 -0.08(-0.46%)
Feb 01, 2008 17.25 17.60 17.24 17.56 286,257 +0.42(+2.48%)
Jan 31, 2008 16.55 17.25 16.55 17.14 573,620 +0.10(+0.58%)
Jan 30, 2008 17.00 17.49 16.89 17.04 437,907 +0.05(+0.29%)
Jan 29, 2008 17.01 17.01 16.83 16.99 337,758 +0.02(+0.11%)
Jan 28, 2008 16.74 16.97 16.48 16.97 172,396 +0.28(+1.70%)
Jan 25, 2008 17.26 17.29 16.60 16.69 326,954 -0.38(-2.24%)
Jan 24, 2008 16.91 17.07 16.77 17.07 266,094 +0.28(+1.69%)
Jan 23, 2008 15.82 16.79 15.60 16.79 838,772 -0.13(-0.76%)
Jan 22, 2008 16.02 16.95 16.02 16.91 949,368 +0.13(+0.77%)
Jan 21, 2008 17.07 17.23 16.64 16.79 0 +0.00(+0.00%)
Jan 18, 2008 17.07 17.23 16.64 16.79 351,466 +0.06(+0.33%)
Jan 17, 2008 17.30 17.38 16.70 16.73 777,054 -0.22(-1.27%)
Jan 16, 2008 17.37 17.56 16.85 16.95 503,067 -0.28(-1.64%)
Jan 15, 2008 17.54 17.70 17.23 17.23 271,636 -0.84(-4.67%)
Jan 14, 2008 17.88 18.10 17.88 18.07 418,881 +0.62(+3.56%)
Jan 11, 2008 17.64 17.70 17.40 17.45 436,372 -0.36(-2.04%)
Jan 10, 2008 17.38 17.88 17.38 17.81 1,075,232 +0.04(+0.21%)
Jan 09, 2008 17.66 17.78 17.49 17.78 1,149,417 -0.06(-0.31%)
Jan 08, 2008 18.18 18.40 17.83 17.83 75,861 -0.17(-0.92%)
Jan 07, 2008 18.10 18.20 17.83 18.00 633,903 +0.01(+0.03%)
Jan 04, 2008 18.39 18.41 17.99 17.99 281,094 -0.76(-4.07%)
Jan 03, 2008 18.58 18.84 18.58 18.76 183,797 -0.02(-0.13%)
Jan 02, 2008 19.09 19.13 18.68 18.78 465,404 -0.13(-0.68%)
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.