Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 19.13 19.19 18.71 18.91 0 +0.00(+0.00%)
Dec 31, 2007 19.13 19.19 18.71 18.91 306,890 -0.30(-1.54%)
Dec 28, 2007 19.04 19.20 19.03 19.20 342,794 +0.50(+2.70%)
Dec 27, 2007 18.92 18.96 18.70 18.70 196,741 -0.23(-1.20%)
Dec 26, 2007 18.65 18.93 18.64 18.93 160,187 +0.17(+0.89%)
Dec 24, 2007 18.59 18.76 18.50 18.76 790,701 +0.04(+0.20%)
Dec 21, 2007 18.61 18.74 18.60 18.72 124,933 +0.32(+1.74%)
Dec 20, 2007 18.41 18.50 18.31 18.40 212,337 -0.66(-3.49%)
Dec 19, 2007 19.09 19.23 18.96 19.07 272,448 -0.18(-0.93%)
Dec 18, 2007 19.36 19.39 18.89 19.25 735,952 +0.20(+1.03%)
Dec 17, 2007 19.31 19.33 19.01 19.05 277,484 -0.71(-3.61%)
Dec 14, 2007 19.77 20.05 19.72 19.76 459,929 -0.56(-2.76%)
Dec 13, 2007 20.49 20.49 20.08 20.32 211,687 -0.36(-1.73%)
Dec 12, 2007 20.92 21.00 20.56 20.68 376,586 +0.35(+1.73%)
Dec 11, 2007 20.79 21.01 20.26 20.33 216,561 -0.54(-2.57%)
Dec 10, 2007 20.21 21.01 20.21 20.87 610,531 +0.26(+1.28%)
Dec 07, 2007 20.47 20.72 20.47 20.60 1,853,526 +0.09(+0.42%)
Dec 06, 2007 20.23 20.52 20.16 20.52 394,294 +0.28(+1.40%)
Dec 05, 2007 20.05 20.32 20.05 20.23 389,066 +0.30(+1.48%)
Dec 04, 2007 19.84 19.99 19.84 19.94 886,229 -0.22(-1.07%)
Dec 03, 2007 20.08 20.45 20.08 20.15 316,500 -0.18(-0.88%)
Nov 30, 2007 20.85 20.85 20.23 20.33 268,711 -0.07(-0.36%)
Nov 29, 2007 20.46 20.50 20.28 20.40 542,646 -0.27(-1.31%)
Nov 28, 2007 19.88 20.70 19.88 20.68 431,839 +0.75(+3.77%)
Nov 27, 2007 19.67 19.96 19.67 19.92 477,150 +0.14(+0.72%)
Nov 26, 2007 19.91 20.36 19.73 19.78 508,505 -0.15(-0.74%)
Nov 23, 2007 19.86 19.99 19.79 19.93 158,770 +0.01(+0.04%)
Nov 21, 2007 20.10 20.13 19.80 19.92 320,699 -0.30(-1.47%)
Nov 20, 2007 19.77 20.68 19.77 20.22 1,371,629 +0.31(+1.58%)
Nov 19, 2007 20.42 20.42 19.84 19.91 600,004 -0.83(-4.01%)
Nov 16, 2007 20.48 20.76 20.37 20.74 703,454 +0.20(+0.96%)
Nov 15, 2007 20.95 20.95 20.31 20.54 668,692 -0.53(-2.51%)
Nov 14, 2007 21.20 21.40 21.05 21.07 203,597 -0.19(-0.90%)
Nov 13, 2007 21.36 21.36 20.77 21.26 478,287 +0.59(+2.86%)
Nov 12, 2007 20.69 21.06 20.66 20.67 508,182 -0.23(-1.09%)
Nov 09, 2007 21.26 21.26 20.90 20.90 1,168,266 -0.84(-3.85%)
Nov 08, 2007 21.35 21.80 21.35 21.73 1,336,134 +0.32(+1.49%)
Nov 07, 2007 21.70 21.83 21.37 21.41 965,835 -0.59(-2.69%)
Nov 06, 2007 21.64 22.01 21.64 22.01 1,052,526 +0.58(+2.70%)
Nov 05, 2007 21.19 21.51 21.19 21.43 603,516 -0.19(-0.88%)
Nov 02, 2007 21.51 21.67 21.36 21.62 689,812 +0.05(+0.23%)
Nov 01, 2007 21.66 21.73 21.45 21.57 713,207 -0.61(-2.75%)
Oct 31, 2007 21.93 22.29 21.88 22.18 357,091 +0.28(+1.29%)
Oct 30, 2007 21.88 21.97 21.81 21.89 311,764 -0.12(-0.56%)
Oct 29, 2007 22.05 22.05 21.89 22.02 635,225 -0.04(-0.17%)
Oct 26, 2007 21.86 22.09 21.78 22.05 1,022,209 +0.29(+1.33%)
Oct 25, 2007 21.78 21.85 21.40 21.77 2,061,640 +0.09(+0.43%)
Oct 24, 2007 21.72 21.78 21.30 21.67 310,139 -0.23(-1.04%)
Oct 23, 2007 21.83 21.92 21.62 21.90 228,583 +0.78(+3.67%)
Oct 22, 2007 20.87 21.17 20.79 21.12 498,270 -0.34(-1.61%)
Oct 19, 2007 22.01 22.06 21.47 21.47 530,112 -0.78(-3.51%)
Oct 18, 2007 22.21 22.28 22.06 22.25 368,788 -0.18(-0.80%)
Oct 17, 2007 22.52 22.59 22.26 22.43 362,452 +0.20(+0.89%)
Oct 16, 2007 22.41 22.44 22.22 22.23 1,068,024 -1.24(-5.27%)
Oct 15, 2007 23.78 23.78 23.17 23.47 711,257 -0.26(-1.09%)
Oct 12, 2007 23.51 23.75 23.51 23.73 152,389 +0.02(+0.08%)
Oct 11, 2007 23.90 24.02 23.65 23.71 1,192,144 +0.20(+0.86%)
Oct 10, 2007 23.63 23.63 23.42 23.51 141,991 +0.06(+0.24%)
Oct 09, 2007 23.21 23.45 23.16 23.45 916,609 +0.30(+1.30%)
Oct 08, 2007 23.24 23.26 23.08 23.15 150,602 -0.33(-1.42%)
Oct 05, 2007 23.23 23.54 23.18 23.48 235,732 +0.50(+2.20%)
Oct 04, 2007 22.97 23.05 22.82 22.98 73,920 +0.06(+0.24%)
Oct 03, 2007 23.09 23.09 22.90 22.92 238,493 +0.02(+0.11%)
Oct 02, 2007 22.92 22.94 22.77 22.90 354,166 -0.15(-0.67%)
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.