ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 30.80 30.93 30.55 30.75 601,039 +0.03(+0.10%)
Nov 27, 2009 30.25 30.92 30.23 30.72 82,883 -0.75(-2.39%)
Nov 25, 2009 31.42 31.48 31.26 31.48 41,554 +0.31(+0.99%)
Nov 24, 2009 31.31 31.31 30.87 31.17 400,893 -0.13(-0.42%)
Nov 23, 2009 31.16 31.53 31.16 31.30 302,531 +0.48(+1.55%)
Nov 20, 2009 30.81 30.86 30.64 30.82 202,699 -0.10(-0.33%)
Nov 19, 2009 31.16 31.16 30.70 30.92 68,786 -0.66(-2.07%)
Nov 18, 2009 31.56 31.58 31.31 31.58 159,880 +0.02(+0.07%)
Nov 17, 2009 31.50 31.56 31.24 31.56 106,460 -0.09(-0.28%)
Nov 16, 2009 31.48 31.79 31.41 31.64 165,925 +0.52(+1.65%)
Nov 13, 2009 30.91 31.20 30.75 31.13 246,137 +0.31(+1.00%)
Nov 12, 2009 30.97 31.25 30.74 30.82 108,760 -0.42(-1.34%)
Nov 11, 2009 31.29 31.50 31.09 31.24 982,667 +0.13(+0.40%)
Nov 10, 2009 31.03 31.16 30.80 31.11 100,204 -0.09(-0.28%)
Nov 09, 2009 30.91 31.20 30.81 31.20 118,102 +0.82(+2.71%)
Nov 06, 2009 30.22 30.44 30.09 30.38 62,428 +0.06(+0.19%)
Nov 05, 2009 29.92 30.32 29.92 30.32 54,712 +0.46(+1.55%)
Nov 04, 2009 29.75 30.13 29.75 29.86 1,272,790 +0.39(+1.32%)
Nov 03, 2009 29.27 29.55 29.11 29.47 63,064 -0.04(-0.12%)
Nov 02, 2009 29.47 29.80 29.13 29.50 101,871 +0.32(+1.11%)
Oct 30, 2009 29.92 30.08 29.15 29.18 169,103 -1.04(-3.46%)
Oct 29, 2009 29.74 30.27 29.63 30.22 132,385 +0.88(+2.98%)
Oct 28, 2009 29.97 30.03 29.27 29.35 987,313 -0.88(-2.90%)
Oct 27, 2009 30.49 30.49 30.17 30.22 134,889 -0.15(-0.48%)
Oct 26, 2009 30.80 31.14 30.31 30.37 195,234 -0.34(-1.10%)
Oct 23, 2009 30.89 31.32 30.69 30.71 40,451 -0.54(-1.72%)
Oct 22, 2009 30.94 31.31 30.72 31.25 50,931 +0.32(+1.02%)
Oct 21, 2009 30.95 31.42 30.92 30.93 139,178 -0.14(-0.45%)
Oct 20, 2009 30.89 31.36 30.89 31.07 108,584 -0.20(-0.64%)
Oct 19, 2009 31.14 31.33 30.96 31.27 170,337 +0.34(+1.09%)
Oct 16, 2009 30.86 30.98 30.69 30.93 109,421 -0.29(-0.92%)
Oct 15, 2009 30.94 31.22 30.92 31.22 167,837 +0.12(+0.38%)
Oct 14, 2009 31.09 31.11 30.84 31.10 742,706 +0.63(+2.05%)
Oct 13, 2009 30.60 30.60 30.29 30.47 291,951 +0.02(+0.07%)
Oct 12, 2009 30.69 30.75 30.44 30.45 249,216 -0.01(-0.02%)
Oct 09, 2009 30.37 30.46 30.29 30.46 66,363 +0.04(+0.12%)
Oct 08, 2009 30.39 30.54 30.20 30.42 255,154 +0.39(+1.30%)
Oct 07, 2009 30.02 30.05 29.82 30.03 396,403 +0.10(+0.32%)
Oct 06, 2009 29.83 30.13 29.74 29.94 1,139,737 +0.50(+1.70%)
Oct 05, 2009 29.17 29.48 29.08 29.44 74,840 +0.46(+1.60%)
Oct 02, 2009 28.75 29.20 28.69 28.97 230,086 -0.24(-0.81%)
Oct 01, 2009 29.92 29.92 29.21 29.21 1,438,666 -0.78(-2.60%)
Sep 30, 2009 30.16 30.17 29.67 29.99 65,449 -0.04(-0.12%)
Sep 29, 2009 29.97 30.14 29.84 30.03 182,775 +0.02(+0.08%)
Sep 28, 2009 29.67 30.14 29.66 30.00 79,726 +0.38(+1.28%)
Sep 25, 2009 29.69 29.85 29.54 29.62 56,019 -0.15(-0.52%)
Sep 24, 2009 30.22 30.36 29.62 29.78 296,622 -0.32(-1.08%)
Sep 23, 2009 30.59 30.67 30.10 30.10 206,634 -0.35(-1.16%)
Sep 22, 2009 30.46 30.53 30.30 30.45 173,301 +0.35(+1.17%)
Sep 21, 2009 30.03 30.15 29.86 30.10 56,028 -0.26(-0.85%)
Sep 18, 2009 30.33 30.45 30.20 30.36 1,916,739 +0.04(+0.12%)
Sep 17, 2009 30.42 31.02 30.17 30.32 74,900 -0.09(-0.29%)
Sep 16, 2009 30.25 30.44 30.05 30.41 213,384 +0.54(+1.82%)
Sep 15, 2009 29.75 29.95 29.58 29.86 2,562,634 +0.12(+0.40%)
Sep 14, 2009 29.30 29.79 29.21 29.75 82,959 +0.07(+0.22%)
Sep 11, 2009 29.82 29.86 29.60 29.68 70,603 -0.04(-0.12%)
Sep 10, 2009 29.41 29.72 29.28 29.72 597,816 +0.33(+1.13%)
Sep 09, 2009 29.30 29.50 29.19 29.39 128,224 +0.29(+0.99%)
Sep 08, 2009 29.27 29.31 29.03 29.10 946,783 +0.46(+1.59%)
Sep 04, 2009 28.38 28.69 28.25 28.64 40,315 +0.40(+1.41%)
Sep 03, 2009 28.18 28.24 28.02 28.24 39,982 +0.23(+0.81%)
Sep 02, 2009 27.82 28.13 27.73 28.02 118,945 +0.02(+0.08%)
Sep 01, 2009 28.58 28.79 27.97 27.99 76,094 -0.60(-2.11%)
Aug 31, 2009 28.77 28.77 28.50 28.60 62,628 -0.33(-1.14%)
Aug 28, 2009 29.08 29.19 28.79 28.93 316,614 +0.00(+0.00%)
Aug 27, 2009 28.86 29.02 28.46 28.93 135,396 +0.10(+0.33%)
Aug 26, 2009 28.71 28.85 28.58 28.83 106,554 -0.10(-0.33%)
Aug 25, 2009 29.07 29.19 28.88 28.93 186,040 +0.13(+0.43%)
Aug 24, 2009 28.92 29.07 28.72 28.80 136,860 +0.00(+0.00%)
Aug 21, 2009 28.52 28.85 28.52 28.80 103,378 +0.57(+2.01%)
Aug 20, 2009 27.99 28.34 27.99 28.24 91,013 +0.27(+0.97%)
Aug 19, 2009 27.45 28.03 27.45 27.97 115,511 +0.31(+1.12%)
Aug 18, 2009 27.45 27.80 27.45 27.66 197,154 +0.32(+1.16%)
Aug 17, 2009 27.66 27.96 27.23 27.34 200,164 -0.90(-3.18%)
Aug 14, 2009 28.52 28.55 27.99 28.24 99,239 -0.26(-0.90%)
Aug 13, 2009 28.46 28.53 28.17 28.50 292,470 +0.33(+1.18%)
Aug 12, 2009 27.83 28.36 27.83 28.16 314,372 +0.32(+1.14%)
Aug 11, 2009 28.05 28.05 27.74 27.85 478,094 -0.25(-0.89%)
Aug 10, 2009 28.22 28.25 27.97 28.10 209,662 -0.21(-0.75%)
Aug 07, 2009 28.41 28.47 28.09 28.31 172,230 +0.21(+0.76%)
Aug 06, 2009 28.42 28.42 27.90 28.10 163,235 -0.19(-0.68%)
Aug 05, 2009 28.39 28.40 28.01 28.29 117,582 -0.08(-0.29%)
Aug 04, 2009 28.19 28.45 28.16 28.37 84,672 -0.07(-0.23%)
Aug 03, 2009 28.28 28.47 28.12 28.44 1,009,590 +0.66(+2.38%)
Jul 31, 2009 27.82 27.95 27.58 27.77 312,058 +0.15(+0.53%)
Jul 30, 2009 27.52 27.83 27.50 27.63 794,131 +0.54(+1.98%)
Jul 29, 2009 27.14 27.25 26.96 27.09 538,670 -0.21(-0.76%)
Jul 28, 2009 27.32 27.42 27.07 27.30 108,673 -0.16(-0.59%)
Jul 27, 2009 27.37 27.54 27.21 27.46 214,884 +0.07(+0.27%)
Jul 24, 2009 27.17 27.38 27.04 27.38 405,433 +0.12(+0.43%)
Jul 23, 2009 26.76 27.38 26.74 27.27 463,990 +0.66(+2.46%)
Jul 22, 2009 26.45 26.82 26.45 26.61 70,125 -0.10(-0.36%)
Jul 21, 2009 26.80 26.86 26.38 26.71 314,187 +0.12(+0.44%)
Jul 20, 2009 26.43 26.62 26.29 26.59 169,226 +0.51(+1.95%)
Jul 17, 2009 26.03 26.15 25.95 26.08 80,964 +0.00(+0.00%)
Jul 16, 2009 25.83 26.19 25.75 26.08 422,627 +0.21(+0.82%)
Jul 15, 2009 25.49 25.93 25.44 25.87 97,853 +0.89(+3.57%)
Jul 14, 2009 24.96 25.05 24.82 24.98 180,550 +0.20(+0.80%)
Jul 13, 2009 24.46 24.84 24.19 24.78 30,061 +0.41(+1.69%)
Jul 10, 2009 24.20 24.48 24.18 24.37 69,644 -0.21(-0.84%)
Jul 09, 2009 24.59 24.70 24.43 24.57 158,892 +0.21(+0.88%)
Jul 08, 2009 24.37 24.54 24.03 24.36 69,083 -0.07(-0.27%)
Jul 07, 2009 24.90 24.90 24.40 24.43 160,522 -0.50(-2.01%)
Jul 06, 2009 24.82 24.93 24.63 24.93 116,381 -0.02(-0.09%)
Jul 02, 2009 25.35 25.35 24.93 24.95 577,336 -0.78(-3.03%)
Jul 01, 2009 25.68 25.88 25.66 25.73 444,112 +0.35(+1.36%)
Jun 30, 2009 25.71 25.71 25.23 25.38 213,809 -0.21(-0.81%)
Jun 29, 2009 25.52 25.66 25.37 25.59 94,059 +0.18(+0.72%)
Jun 26, 2009 25.45 25.46 25.26 25.40 1,240,922 -0.08(-0.32%)
Jun 25, 2009 25.01 25.49 24.74 25.49 61,757 +0.65(+2.64%)
Jun 24, 2009 24.93 25.19 24.78 24.83 81,794 +0.12(+0.48%)
Jun 23, 2009 24.71 24.79 24.40 24.71 225,991 +0.09(+0.38%)
Jun 22, 2009 25.13 25.17 24.58 24.62 141,330 -0.76(-2.99%)
Jun 19, 2009 25.53 25.57 25.28 25.38 445,789 +0.14(+0.55%)
Jun 18, 2009 25.19 25.42 25.04 25.24 113,545 +0.07(+0.26%)
Jun 17, 2009 25.18 25.37 24.94 25.17 61,261 -0.10(-0.40%)
Jun 16, 2009 25.62 25.71 25.21 25.28 170,238 -0.33(-1.28%)
Jun 15, 2009 26.01 26.01 25.41 25.61 1,148,175 -0.84(-3.18%)
Jun 12, 2009 26.31 26.45 26.14 26.45 200,432 -0.04(-0.14%)
Jun 11, 2009 26.32 26.77 26.30 26.48 3,193,458 +0.34(+1.28%)
Jun 10, 2009 26.45 26.45 25.83 26.15 2,840,836 -0.04(-0.14%)
Jun 09, 2009 26.12 26.21 25.88 26.18 591,686 +0.26(+1.01%)
Jun 08, 2009 25.83 26.06 25.55 25.92 47,262 -0.04(-0.14%)
Jun 05, 2009 26.26 26.29 25.87 25.96 141,894 -0.15(-0.56%)
Jun 04, 2009 25.94 26.14 25.80 26.10 169,308 +0.23(+0.87%)
Jun 03, 2009 26.20 26.20 25.62 25.88 182,041 -0.51(-1.94%)
Jun 02, 2009 26.42 26.55 26.25 26.39 211,619 +0.02(+0.08%)
Jun 01, 2009 26.34 26.53 26.21 26.36 289,089 +0.59(+2.29%)
May 29, 2009 25.62 25.77 25.40 25.77 123,035 +0.50(+1.96%)
May 28, 2009 25.12 25.37 24.88 25.28 242,852 +0.33(+1.32%)
May 27, 2009 25.37 25.51 24.95 24.95 770,774 -0.42(-1.67%)
May 26, 2009 24.61 25.48 24.56 25.37 764,710 +0.54(+2.18%)
May 22, 2009 24.93 25.00 24.72 24.83 99,893 +0.07(+0.29%)
May 21, 2009 24.78 24.84 24.55 24.76 212,863 -0.33(-1.31%)
May 20, 2009 25.27 25.57 25.06 25.09 274,023 +0.07(+0.29%)
May 19, 2009 24.93 25.23 24.85 25.01 151,211 +0.10(+0.41%)
May 18, 2009 24.33 24.91 24.00 24.91 495,513 +0.83(+3.46%)
May 15, 2009 24.37 24.45 23.99 24.08 367,896 -0.18(-0.72%)
May 14, 2009 23.98 24.41 23.95 24.25 52,904 +0.23(+0.97%)
May 13, 2009 24.41 24.41 24.01 24.02 113,981 -0.79(-3.18%)
May 12, 2009 24.80 24.94 24.52 24.81 440,684 +0.12(+0.50%)
May 11, 2009 24.86 24.88 24.62 24.69 99,950 -0.60(-2.37%)
May 08, 2009 24.94 25.39 24.72 25.28 501,097 +0.80(+3.25%)
May 07, 2009 25.00 25.12 24.31 24.49 342,237 -0.39(-1.56%)
May 06, 2009 24.78 24.94 24.43 24.88 352,975 +0.52(+2.13%)
May 05, 2009 24.38 24.52 24.23 24.36 627,115 -0.18(-0.74%)
May 04, 2009 23.74 24.56 23.74 24.54 249,498 +1.08(+4.61%)
May 01, 2009 23.31 23.61 23.22 23.46 71,479 +0.13(+0.56%)
Apr 30, 2009 23.53 23.67 23.17 23.33 568,297 +0.18(+0.79%)
Apr 29, 2009 22.93 23.43 22.87 23.14 98,219 +0.53(+2.32%)
Apr 28, 2009 22.34 22.82 22.31 22.62 190,650 -0.06(-0.26%)
Apr 27, 2009 22.75 22.98 22.60 22.68 200,402 -0.41(-1.77%)
Apr 24, 2009 22.93 23.16 22.82 23.09 474,150 +0.46(+2.03%)
Apr 23, 2009 22.50 22.68 22.26 22.63 278,453 +0.42(+1.87%)
Apr 22, 2009 22.07 22.66 22.07 22.21 446,020 -0.16(-0.72%)
Apr 21, 2009 21.83 22.40 21.81 22.37 88,290 +0.44(+2.00%)
Apr 20, 2009 22.35 22.41 21.92 21.93 127,844 -0.93(-4.09%)
Apr 17, 2009 22.93 23.09 22.78 22.87 307,050 -0.06(-0.25%)
Apr 16, 2009 22.77 22.98 22.51 22.93 79,364 +0.32(+1.42%)
Apr 15, 2009 22.22 22.61 22.22 22.60 139,263 +0.12(+0.55%)
Apr 14, 2009 22.63 22.75 22.38 22.48 260,593 -0.31(-1.35%)
Apr 13, 2009 22.73 22.80 22.30 22.79 48,487 +0.34(+1.50%)
Apr 09, 2009 22.33 22.45 22.22 22.45 75,397 +0.74(+3.43%)
Apr 08, 2009 21.68 21.88 21.58 21.71 58,660 +0.22(+1.02%)
Apr 07, 2009 21.69 21.71 21.13 21.49 163,857 -0.50(-2.26%)
Apr 06, 2009 21.92 22.01 21.68 21.98 600,177 -0.23(-1.02%)
Apr 03, 2009 22.00 22.22 21.88 22.21 287,579 +0.19(+0.86%)
Apr 02, 2009 20.95 22.37 20.95 22.02 77,154 +0.85(+4.00%)
Apr 01, 2009 20.57 21.25 20.47 21.17 2,157,550 +0.49(+2.37%)
Mar 31, 2009 20.61 20.97 20.48 20.68 446,527 +0.39(+1.91%)
Mar 30, 2009 20.80 20.80 20.11 20.30 78,654 -1.46(-6.71%)
Mar 26, 2009 21.50 21.79 21.35 21.76 152,895 +0.47(+2.19%)
Mar 25, 2009 21.13 21.57 20.82 21.29 117,601 +0.27(+1.29%)
Mar 24, 2009 21.04 21.44 20.98 21.02 129,366 -0.59(-2.71%)
Mar 23, 2009 21.08 21.60 19.95 21.60 205,137 +1.53(+7.64%)
Mar 20, 2009 20.44 20.50 20.05 20.07 240,806 -0.33(-1.61%)
Mar 19, 2009 20.98 20.98 20.39 20.40 102,329 -0.12(-0.60%)
Mar 18, 2009 20.96 20.96 19.22 20.52 119,332 +0.43(+2.14%)
Mar 17, 2009 19.52 20.09 19.43 20.09 164,804 +0.59(+3.03%)
Mar 16, 2009 19.82 20.01 19.50 19.50 81,868 +0.10(+0.53%)
Mar 13, 2009 19.42 19.48 19.14 19.40 103,295 +0.11(+0.57%)
Mar 12, 2009 18.63 19.34 18.43 19.29 79,473 +0.64(+3.41%)
Mar 11, 2009 18.85 18.94 18.38 18.65 586,671 +0.08(+0.43%)
Mar 10, 2009 18.04 18.58 18.00 18.57 118,587 +1.10(+6.31%)
Mar 09, 2009 17.33 17.83 17.28 17.47 255,019 -0.27(-1.52%)
Mar 06, 2009 18.03 18.15 17.36 17.74 240,983 -0.04(-0.21%)
Mar 05, 2009 18.02 18.17 17.61 17.78 445,613 -0.74(-4.02%)
Mar 04, 2009 18.22 18.71 18.14 18.52 207,750 +0.64(+3.59%)
Mar 02, 2009 18.55 18.55 17.87 17.88 83,223 -1.06(-5.59%)
Feb 27, 2009 20.34 20.34 18.84 18.94 62,070 -0.21(-1.11%)
Feb 26, 2009 19.62 19.76 19.15 19.15 144,670 -0.18(-0.91%)
Feb 25, 2009 19.52 19.72 19.11 19.33 201,206 -0.33(-1.67%)
Feb 24, 2009 19.10 19.75 18.94 19.65 557,719 +0.69(+3.66%)
Feb 23, 2009 19.82 19.92 18.92 18.96 195,608 -0.64(-3.28%)
Feb 20, 2009 19.35 19.85 19.33 19.60 124,368 -0.25(-1.25%)
Feb 19, 2009 20.42 20.50 19.83 19.85 149,182 -0.16(-0.80%)
Feb 18, 2009 19.49 20.22 19.49 20.01 285,119 -0.14(-0.69%)
Feb 17, 2009 20.54 20.54 20.06 20.15 183,405 -1.01(-4.76%)
Feb 13, 2009 21.37 21.42 21.13 21.16 139,800 -0.27(-1.26%)
Feb 12, 2009 20.73 21.43 20.73 21.43 211,726 +0.04(+0.21%)
Feb 11, 2009 21.36 21.55 21.13 21.39 165,853 +0.14(+0.65%)
Feb 10, 2009 22.04 22.21 21.09 21.25 225,020 -1.02(-4.59%)
Feb 09, 2009 22.30 22.41 22.11 22.27 37,337 +0.01(+0.07%)
Feb 06, 2009 21.85 22.36 21.74 22.25 135,492 +0.58(+2.70%)
Feb 05, 2009 21.22 21.82 21.11 21.67 381,310 +0.25(+1.16%)
Feb 04, 2009 21.36 21.79 21.28 21.42 247,827 +0.05(+0.24%)
Feb 03, 2009 21.13 21.50 20.91 21.37 203,367 +0.42(+2.02%)
Feb 02, 2009 20.77 21.03 20.63 20.95 86,002 -0.03(-0.14%)
Jan 30, 2009 21.49 21.59 20.90 20.98 204,479 -0.39(-1.81%)
Jan 29, 2009 21.74 21.87 21.30 21.36 1,720,654 -0.93(-4.19%)
Jan 28, 2009 22.09 22.38 21.98 22.30 128,218 +0.77(+3.60%)
Jan 27, 2009 21.36 21.64 21.28 21.52 230,133 +0.34(+1.59%)
Jan 26, 2009 20.99 21.49 20.90 21.19 479,704 +0.26(+1.26%)
Jan 23, 2009 20.47 21.06 20.22 20.93 480,980 +0.09(+0.46%)
Jan 22, 2009 20.90 21.14 20.46 20.83 470,346 -0.50(-2.33%)
Jan 21, 2009 20.65 21.35 20.50 21.33 542,455 +0.91(+4.43%)
Jan 20, 2009 21.55 21.55 20.35 20.42 763,188 -1.47(-6.70%)
Jan 16, 2009 22.22 22.24 21.45 21.89 279,064 +0.18(+0.81%)
Jan 15, 2009 21.77 21.88 20.99 21.71 367,644 +0.11(+0.51%)
Jan 14, 2009 21.90 21.90 21.42 21.60 165,746 -0.75(-3.36%)
Jan 13, 2009 22.37 22.53 22.20 22.36 183,188 -0.23(-1.00%)
Jan 12, 2009 23.06 23.13 22.44 22.58 863,611 -0.53(-2.31%)
Jan 09, 2009 23.71 23.71 23.07 23.12 4,666,792 -0.61(-2.58%)
Jan 08, 2009 23.71 23.82 23.48 23.73 402,260 +0.01(+0.06%)
Jan 07, 2009 24.14 24.20 23.60 23.71 232,036 -0.67(-2.75%)
Jan 06, 2009 24.34 24.55 24.12 24.39 346,369 +0.31(+1.27%)
Jan 05, 2009 23.96 24.28 23.88 24.08 235,269 -0.11(-0.45%)
Jan 02, 2009 23.69 24.25 23.58 24.19 131,428 +0.52(+2.19%)
Dec 31, 2008 23.22 23.84 23.21 23.67 303,582 +0.37(+1.57%)
Dec 30, 2008 22.65 23.31 22.65 23.31 277,343 +0.68(+3.00%)
Dec 29, 2008 22.93 22.98 22.39 22.63 954,680 -0.14(-0.61%)
Dec 26, 2008 22.77 22.79 22.58 22.77 248,382 +0.17(+0.74%)
Dec 24, 2008 22.46 23.70 22.42 22.60 337,061 +0.17(+0.75%)
Dec 23, 2008 22.67 22.87 22.29 22.43 1,012,407 -0.31(-1.35%)
Dec 22, 2008 23.11 23.11 22.35 22.74 638,573 -0.35(-1.51%)
Dec 19, 2008 23.14 23.47 22.89 23.09 410,974 +0.03(+0.13%)
Dec 18, 2008 23.57 23.85 23.01 23.06 688,258 -0.85(-3.57%)
Dec 17, 2008 23.82 24.16 23.63 23.91 532,514 -0.12(-0.52%)
Dec 16, 2008 22.71 24.17 22.71 24.04 2,738,966 +1.29(+5.68%)
Dec 15, 2008 22.95 22.97 22.42 22.74 222,353 -0.12(-0.54%)
Dec 12, 2008 22.34 23.01 22.00 22.87 832,400 +0.14(+0.61%)
Dec 11, 2008 23.14 23.36 22.52 22.73 643,571 -0.23(-1.02%)
Dec 10, 2008 22.27 23.15 22.27 22.96 392,692 +0.61(+2.74%)
Dec 09, 2008 22.63 22.88 22.30 22.35 315,809 -0.27(-1.19%)
Dec 08, 2008 22.08 23.91 22.08 22.62 1,112,827 +0.88(+4.03%)
Dec 05, 2008 21.04 21.81 20.47 21.74 217,181 +0.36(+1.67%)
Dec 04, 2008 21.38 21.76 20.90 21.39 363,957 -0.39(-1.81%)
Dec 03, 2008 20.96 21.82 20.81 21.78 295,337 +0.24(+1.12%)
Dec 02, 2008 21.15 21.55 20.82 21.54 435,689 +0.99(+4.83%)
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.