Sweden Ishares MSCI ETF (NY: EWD )

39.95 -0.68 (-1.66%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 22.65 23.15 22.63 23.05 746,999 +0.29(+1.27%)
Sep 28, 2007 22.63 22.87 22.60 22.76 291,943 +0.15(+0.68%)
Sep 27, 2007 22.49 22.61 22.45 22.61 383,734 +0.55(+2.48%)
Sep 26, 2007 22.14 22.14 21.98 22.06 242,555 +0.07(+0.34%)
Sep 25, 2007 21.81 22.05 21.81 21.99 776,892 -0.19(-0.86%)
Sep 24, 2007 22.38 22.41 22.11 22.18 260,913 -0.29(-1.29%)
Sep 21, 2007 22.40 22.53 22.36 22.47 187,968 +0.28(+1.28%)
Sep 20, 2007 22.25 22.34 22.13 22.18 326,060 +0.00(+0.00%)
Sep 19, 2007 22.25 22.36 22.15 22.18 566,504 +0.32(+1.46%)
Sep 18, 2007 21.19 21.97 21.07 21.86 212,824 +0.89(+4.26%)
Sep 17, 2007 21.19 21.22 20.87 20.97 327,523 -0.48(-2.24%)
Sep 14, 2007 21.35 21.56 21.27 21.45 229,883 -0.18(-0.85%)
Sep 13, 2007 21.60 21.74 21.53 21.64 260,751 +0.31(+1.47%)
Sep 12, 2007 21.07 21.43 21.07 21.32 368,625 +0.25(+1.20%)
Sep 11, 2007 20.85 21.11 20.85 21.07 173,184 +0.52(+2.55%)
Sep 10, 2007 20.70 20.73 20.32 20.55 295,355 -0.09(-0.42%)
Sep 07, 2007 20.69 20.85 20.50 20.63 327,847 -0.47(-2.22%)
Sep 06, 2007 21.21 21.25 20.99 21.10 248,404 +0.02(+0.12%)
Sep 05, 2007 21.12 21.17 20.95 21.08 350,755 -0.37(-1.72%)
Sep 04, 2007 21.09 21.57 21.09 21.45 592,335 +0.15(+0.71%)
Aug 31, 2007 21.33 21.43 21.08 21.29 410,378 +0.35(+1.66%)
Aug 30, 2007 20.67 21.16 20.67 20.95 89,029 -0.22(-1.02%)
Aug 29, 2007 20.64 21.19 20.57 21.16 2,076,262 +0.81(+3.99%)
Aug 28, 2007 20.93 20.93 20.31 20.35 149,627 -0.72(-3.42%)
Aug 27, 2007 21.30 21.34 21.07 21.07 146,378 -0.49(-2.26%)
Aug 24, 2007 21.12 21.57 21.06 21.56 412,977 +0.65(+3.09%)
Aug 23, 2007 20.96 21.02 20.72 20.91 467,402 +0.04(+0.21%)
Aug 22, 2007 20.61 20.87 20.60 20.87 314,688 +0.72(+3.57%)
Aug 21, 2007 20.18 20.34 20.11 20.15 496,970 -0.28(-1.36%)
Aug 20, 2007 20.49 20.52 20.18 20.42 166,685 +0.03(+0.13%)
Aug 17, 2007 20.43 20.62 19.93 20.40 287,070 +0.39(+1.96%)
Aug 16, 2007 19.72 20.00 19.35 20.00 980,944 +0.00(+0.00%)
Aug 15, 2007 20.29 20.66 19.80 20.00 654,233 -0.82(-3.93%)
Aug 14, 2007 21.24 21.33 20.77 20.82 364,239 -0.18(-0.85%)
Aug 13, 2007 21.35 21.38 21.00 21.00 233,620 -0.08(-0.38%)
Aug 10, 2007 21.05 21.24 20.66 21.08 1,088,656 -0.84(-3.85%)
Aug 09, 2007 21.32 21.93 21.10 21.93 1,502,284 -0.36(-1.63%)
Aug 08, 2007 22.31 22.47 22.17 22.29 329,472 +0.20(+0.92%)
Aug 07, 2007 21.83 22.16 21.77 22.09 211,525 -0.06(-0.25%)
Aug 06, 2007 21.90 22.14 21.65 22.14 653,583 +0.28(+1.30%)
Aug 03, 2007 21.96 22.32 21.82 21.86 196,578 -0.46(-2.07%)
Aug 02, 2007 22.16 22.34 22.09 22.32 285,932 +0.28(+1.29%)
Aug 01, 2007 21.88 22.16 21.61 22.04 671,942 +0.02(+0.11%)
Jul 31, 2007 22.35 22.45 21.97 22.01 345,231 -0.33(-1.46%)
Jul 30, 2007 22.08 22.42 22.00 22.34 398,193 +0.73(+3.39%)
Jul 27, 2007 21.91 22.09 21.56 21.61 2,545,451 -0.16(-0.74%)
Jul 26, 2007 22.63 22.63 21.36 21.77 953,325 -1.03(-4.54%)
Jul 25, 2007 22.90 22.94 22.51 22.80 458,467 -0.08(-0.35%)
Jul 24, 2007 23.32 23.37 22.81 22.88 567,479 -0.63(-2.67%)
Jul 23, 2007 23.62 23.62 23.47 23.51 179,845 +0.13(+0.55%)
Jul 20, 2007 23.62 23.62 23.27 23.38 495,508 -0.44(-1.86%)
Jul 19, 2007 23.96 23.96 23.78 23.82 279,921 +0.15(+0.65%)
Jul 18, 2007 23.45 23.79 23.45 23.67 538,073 -0.03(-0.13%)
Jul 17, 2007 23.79 23.85 23.64 23.70 398,765 -0.19(-0.80%)
Jul 16, 2007 23.89 24.06 23.84 23.89 263,001 +0.04(+0.15%)
Jul 13, 2007 23.91 24.01 23.84 23.85 716,131 -0.27(-1.12%)
Jul 12, 2007 23.61 24.12 23.61 24.12 317,937 +0.63(+2.70%)
Jul 11, 2007 23.32 23.49 23.29 23.49 211,362 +0.46(+2.01%)
Jul 10, 2007 23.27 23.36 23.00 23.03 887,691 -0.21(-0.90%)
Jul 09, 2007 23.22 23.35 23.16 23.24 372,687 +0.14(+0.61%)
Jul 06, 2007 23.06 23.15 23.00 23.09 240,605 +0.12(+0.51%)
Jul 05, 2007 22.93 23.07 22.80 22.98 358,065 +0.08(+0.36%)
Jul 03, 2007 22.79 22.91 22.79 22.89 106,574 +0.45(+2.01%)
Jul 02, 2007 22.31 22.47 22.29 22.44 486,898 +0.24(+1.08%)
Jun 29, 2007 22.26 22.35 22.00 22.20 611,993 -0.01(-0.03%)
Jun 28, 2007 22.15 22.37 22.11 22.21 199,990 +0.19(+0.87%)
Jun 27, 2007 21.70 22.04 21.67 22.02 237,519 +0.23(+1.05%)
Jun 26, 2007 22.01 22.01 21.75 21.79 392,020 -0.02(-0.08%)
Jun 25, 2007 22.01 22.14 21.78 21.81 259,938 -0.16(-0.73%)
Jun 22, 2007 22.17 22.25 21.88 21.97 879,405 -0.25(-1.14%)
Jun 21, 2007 22.25 22.29 21.99 22.22 206,164 +0.10(+0.47%)
Jun 20, 2007 22.58 22.61 22.12 22.12 233,782 -0.03(-0.14%)
Jun 19, 2007 22.11 22.19 22.07 22.15 379,185 -0.11(-0.50%)
Jun 18, 2007 22.09 22.32 22.04 22.26 261,725 +0.28(+1.26%)
Jun 15, 2007 21.99 22.12 21.91 21.98 253,602 +0.25(+1.13%)
Jun 14, 2007 21.56 21.81 21.56 21.73 521,177 +0.20(+0.94%)
Jun 13, 2007 21.24 21.56 21.24 21.53 340,519 +0.53(+2.52%)
Jun 12, 2007 21.41 21.49 21.00 21.00 573,002 -0.79(-3.64%)
Jun 11, 2007 21.73 21.88 21.67 21.80 266,437 +0.01(+0.03%)
Jun 08, 2007 21.48 21.83 21.39 21.79 481,049 +0.44(+2.05%)
Jun 07, 2007 22.04 22.05 21.35 21.35 1,050,803 -0.84(-3.77%)
Jun 06, 2007 22.44 22.44 22.10 22.19 630,741 -0.46(-2.04%)
Jun 05, 2007 22.69 22.71 22.49 22.65 768,444 -0.07(-0.32%)
Jun 04, 2007 22.63 22.77 22.58 22.73 364,239 +0.03(+0.14%)
Jun 01, 2007 22.70 22.77 22.63 22.69 316,800 +0.16(+0.71%)
May 31, 2007 22.58 22.72 22.53 22.53 424,350 +0.14(+0.60%)
May 30, 2007 22.20 22.41 22.12 22.40 380,485 -0.09(-0.38%)
May 29, 2007 22.66 22.71 22.41 22.49 806,947 -0.23(-1.03%)
May 25, 2007 22.66 22.74 22.59 22.72 133,218 +0.14(+0.60%)
May 24, 2007 22.95 22.95 22.48 22.58 210,712 -0.15(-0.68%)
May 23, 2007 22.80 22.93 22.70 22.74 377,645 +0.28(+1.23%)
May 22, 2007 22.54 22.62 22.42 22.46 176,108 -0.03(-0.14%)
May 21, 2007 22.55 22.60 22.42 22.49 535,474 -0.14(-0.60%)
May 18, 2007 22.48 22.66 22.47 22.63 248,404 +0.12(+0.55%)
May 17, 2007 22.50 22.56 22.42 22.50 490,251 -0.12(-0.52%)
May 16, 2007 22.62 22.74 22.49 22.62 763,570 +0.14(+0.63%)
May 15, 2007 22.38 22.73 22.38 22.48 550,687 +0.10(+0.44%)
May 14, 2007 22.28 22.42 22.28 22.38 286,582 +0.16(+0.72%)
May 11, 2007 21.70 22.22 21.75 22.22 1,090,443 +0.76(+3.53%)
May 10, 2007 22.05 22.05 21.35 21.46 2,044,370 -0.73(-3.27%)
May 09, 2007 22.09 22.23 22.02 22.19 753,660 -0.12(-0.55%)
May 08, 2007 22.55 22.71 22.12 22.31 1,881,307 -0.70(-3.05%)
May 07, 2007 22.88 23.08 22.88 23.01 485,273 +0.21(+0.92%)
May 04, 2007 22.72 22.84 22.66 22.81 529,463 +0.20(+0.87%)
May 03, 2007 22.74 22.74 22.50 22.61 849,350 -0.31(-1.37%)
May 02, 2007 22.76 22.98 22.70 22.92 644,648 +0.10(+0.46%)
May 01, 2007 22.89 22.97 22.63 22.82 594,935 -0.01(-0.03%)
Apr 30, 2007 22.89 23.01 22.80 22.82 425,812 -0.06(-0.27%)
Apr 27, 2007 22.71 22.91 22.68 22.89 190,080 +0.16(+0.70%)
Apr 26, 2007 22.79 22.83 22.61 22.73 402,742 -0.10(-0.43%)
Apr 25, 2007 22.72 22.84 22.61 22.82 412,653 +0.36(+1.62%)
Apr 24, 2007 22.48 22.48 22.31 22.46 248,241 -0.02(-0.08%)
Apr 23, 2007 22.49 22.63 22.43 22.48 351,242 -0.15(-0.68%)
Apr 20, 2007 22.65 22.66 22.52 22.63 223,060 +0.26(+1.18%)
Apr 19, 2007 22.14 22.40 22.03 22.37 367,488 -0.06(-0.27%)
Apr 18, 2007 22.25 22.50 22.18 22.43 381,947 -0.02(-0.11%)
Apr 17, 2007 22.44 22.52 22.36 22.45 521,015 -0.02(-0.08%)
Apr 16, 2007 22.20 22.50 22.20 22.47 721,330 +0.48(+2.18%)
Apr 13, 2007 21.84 22.02 21.79 21.99 334,021 +0.13(+0.59%)
Apr 12, 2007 21.52 21.88 21.45 21.86 991,991 +0.30(+1.40%)
Apr 11, 2007 21.85 21.85 21.47 21.56 456,842 -0.23(-1.03%)
Apr 10, 2007 21.63 21.79 21.54 21.79 552,857 +0.33(+1.54%)
Apr 09, 2007 21.54 21.57 21.38 21.46 394,782 +0.00(+0.00%)
Apr 05, 2007 21.40 21.52 21.35 21.46 1,017,823 +0.20(+0.93%)
Apr 04, 2007 21.11 21.27 21.07 21.26 301,041 +0.09(+0.44%)
Apr 03, 2007 20.96 21.19 20.96 21.17 773,968 +0.33(+1.60%)
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.