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
EAFE Value Ishares MSCI ETF
(NY:
EFV
)
56.93
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
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%)
Oct 01, 2007
42.39
43.08
42.39
43.00
103,313
+0.67(+1.58%)
Sep 28, 2007
42.44
42.57
42.17
42.33
141,318
+0.04(+0.09%)
Sep 27, 2007
42.25
42.39
42.14
42.29
144,823
+0.53(+1.26%)
Sep 26, 2007
41.85
41.94
41.68
41.76
57,929
+0.13(+0.31%)
Sep 25, 2007
41.36
41.65
41.16
41.63
100,177
+0.03(+0.07%)
Sep 24, 2007
41.85
41.86
41.54
41.61
145,192
-0.20(-0.47%)
Sep 21, 2007
41.69
41.93
41.68
41.80
139,842
+0.25(+0.60%)
Sep 20, 2007
41.60
41.79
41.47
41.55
110,508
-0.04(-0.09%)
Sep 19, 2007
41.70
41.87
41.46
41.59
110,372
+0.33(+0.79%)
Sep 18, 2007
40.27
41.30
40.12
41.27
380,600
+1.30(+3.24%)
Sep 17, 2007
40.09
40.25
39.80
39.97
142,056
-0.57(-1.42%)
Sep 14, 2007
40.36
40.62
40.32
40.54
144,639
-0.20(-0.48%)
Sep 13, 2007
40.75
40.94
40.63
40.74
125,268
+0.20(+0.49%)
Sep 12, 2007
40.30
40.73
40.30
40.54
112,722
+0.11(+0.28%)
Sep 11, 2007
40.27
40.59
40.26
40.43
383,737
+0.53(+1.32%)
Sep 10, 2007
40.21
40.22
39.65
39.90
456,425
-0.14(-0.35%)
Sep 07, 2007
40.22
40.30
39.92
40.04
266,771
-0.51(-1.26%)
Sep 06, 2007
40.54
40.80
40.28
40.55
503,654
+0.04(+0.09%)
Sep 05, 2007
40.60
40.66
40.39
40.51
111,431
-0.70(-1.70%)
Sep 04, 2007
40.61
41.29
40.61
41.21
294,075
+0.34(+0.84%)
Aug 31, 2007
40.85
41.02
40.59
40.87
103,682
+0.82(+2.06%)
Aug 30, 2007
39.76
40.37
39.76
40.05
103,313
-0.39(-0.97%)
Aug 29, 2007
39.94
40.44
39.74
40.44
160,689
+1.06(+2.69%)
Aug 28, 2007
40.16
40.19
39.30
39.38
115,121
-1.10(-2.72%)
Aug 27, 2007
40.63
40.63
40.39
40.48
94,827
-0.29(-0.71%)
Aug 24, 2007
40.21
40.81
40.12
40.77
550,515
+0.56(+1.40%)
Aug 23, 2007
40.39
40.39
39.91
40.20
511,034
+0.20(+0.49%)
Aug 22, 2007
39.79
40.04
39.70
40.01
111,246
+0.88(+2.26%)
Aug 21, 2007
39.10
39.39
39.03
39.12
116,781
-0.15(-0.39%)
Aug 20, 2007
39.42
39.42
38.78
39.28
149,805
+0.12(+0.32%)
Aug 17, 2007
39.48
39.48
38.78
39.15
568,779
+0.62(+1.60%)
Aug 16, 2007
38.21
38.53
37.54
38.53
1,090,883
-0.20(-0.52%)
Aug 15, 2007
38.77
39.56
38.35
38.73
344,994
-0.89(-2.24%)
Aug 14, 2007
40.41
40.41
39.53
39.62
192,975
-0.44(-1.10%)
Aug 13, 2007
40.38
40.47
40.06
40.06
98,886
+0.06(+0.15%)
Aug 10, 2007
39.62
40.11
39.54
40.00
284,851
-0.64(-1.59%)
Aug 09, 2007
40.73
41.11
40.55
40.65
138,182
-1.29(-3.08%)
Aug 08, 2007
41.74
42.12
41.67
41.94
113,091
+0.49(+1.19%)
Aug 07, 2007
40.93
41.58
40.89
41.44
122,131
+0.37(+0.91%)
Aug 06, 2007
40.91
41.20
40.55
41.07
515,462
+0.40(+0.97%)
Aug 03, 2007
40.86
41.43
40.66
40.67
119,548
-0.75(-1.82%)
Aug 02, 2007
41.29
41.53
41.08
41.43
176,740
+0.30(+0.72%)
Aug 01, 2007
40.84
41.43
40.76
41.13
395,913
-0.18(-0.45%)
Jul 31, 2007
41.80
41.88
41.31
41.31
152,572
+0.09(+0.21%)
Jul 30, 2007
41.07
41.39
40.93
41.23
156,631
+0.54(+1.33%)
Jul 27, 2007
41.12
41.30
40.66
40.69
743,859
-0.59(-1.43%)
Jul 26, 2007
41.76
42.66
40.84
41.28
278,209
-1.33(-3.13%)
Jul 25, 2007
43.73
43.73
42.30
42.61
422,295
-0.09(-0.22%)
Jul 24, 2007
43.20
43.21
42.56
42.70
1,189,031
-0.66(-1.53%)
Jul 23, 2007
43.51
43.57
43.31
43.36
161,612
+0.18(+0.43%)
Jul 20, 2007
43.59
43.60
43.05
43.18
66,785
-0.40(-0.92%)
Jul 19, 2007
43.77
43.84
43.58
43.58
216,036
+0.11(+0.25%)
Jul 18, 2007
43.50
43.60
43.19
43.47
234,485
-0.21(-0.48%)
Jul 17, 2007
43.71
43.82
43.63
43.68
983,326
-0.02(-0.05%)
Jul 16, 2007
43.86
43.93
43.70
43.70
203,675
-0.12(-0.27%)
Jul 13, 2007
43.90
43.92
43.75
43.82
123,054
-0.03(-0.06%)
Jul 12, 2007
43.36
43.85
43.32
43.85
162,719
+0.67(+1.54%)
Jul 11, 2007
42.90
43.24
42.90
43.18
98,517
+0.24(+0.57%)
Jul 10, 2007
43.23
43.33
42.89
42.94
157,738
-0.45(-1.04%)
Jul 09, 2007
43.50
43.56
43.39
43.39
129,511
+0.11(+0.26%)
Jul 06, 2007
43.06
43.30
43.06
43.28
111,984
+0.25(+0.59%)
Jul 05, 2007
43.25
43.25
42.79
43.02
425,431
-0.25(-0.59%)
Jul 03, 2007
43.25
43.28
43.18
43.28
101,284
+0.28(+0.66%)
Jul 02, 2007
42.77
42.99
42.46
42.99
80,068
+0.53(+1.25%)
Jun 29, 2007
42.55
42.70
42.29
42.46
122,869
+0.23(+0.55%)
Jun 28, 2007
42.21
42.44
42.21
42.23
142,056
+0.10(+0.23%)
Jun 27, 2007
41.76
42.13
41.68
42.13
94,273
+0.05(+0.12%)
Jun 26, 2007
42.40
42.40
42.03
42.08
81,175
+0.01(+0.02%)
Jun 25, 2007
42.22
42.52
42.00
42.08
83,758
-0.04(-0.10%)
Jun 22, 2007
42.60
42.60
42.02
42.12
87,263
-0.56(-1.31%)
Jun 21, 2007
42.44
42.79
42.33
42.67
152,387
+0.27(+0.63%)
Jun 20, 2007
43.10
43.10
42.41
42.41
144,454
-0.40(-0.94%)
Jun 19, 2007
42.80
42.86
42.69
42.81
163,272
+0.14(+0.32%)
Jun 18, 2007
42.92
42.92
42.65
42.67
144,270
-0.10(-0.24%)
Jun 15, 2007
42.82
42.87
42.67
42.78
229,504
+0.51(+1.21%)
Jun 14, 2007
41.96
42.32
41.95
42.27
95,749
+0.34(+0.80%)
Jun 13, 2007
41.55
41.94
41.55
41.93
163,641
+0.43(+1.04%)
Jun 12, 2007
41.77
41.95
41.46
41.50
258,838
-0.65(-1.54%)
Jun 11, 2007
42.05
42.29
41.94
42.15
80,806
-0.02(-0.06%)
Jun 08, 2007
41.71
42.20
41.69
42.17
306,251
+0.44(+1.06%)
Jun 07, 2007
42.17
42.41
41.64
41.73
197,956
-0.73(-1.71%)
Jun 06, 2007
42.90
42.90
42.38
42.46
151,280
-0.45(-1.05%)
Jun 05, 2007
43.10
43.12
42.76
42.91
130,618
-0.15(-0.35%)
Jun 04, 2007
42.82
43.13
42.82
43.06
193,344
+0.07(+0.15%)
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
.