Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.24 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2007 34.56 35.11 34.39 34.87 26,363,072 +1.33(+3.95%)
Aug 30, 2007 33.03 34.31 32.81 33.55 24,589,356 -0.07(-0.22%)
Aug 29, 2007 32.71 33.82 32.47 33.62 27,185,688 +1.41(+4.38%)
Aug 28, 2007 33.42 33.64 31.85 32.21 27,740,266 -1.74(-5.12%)
Aug 27, 2007 33.85 34.40 33.43 33.95 17,254,400 -0.05(-0.13%)
Aug 24, 2007 32.44 34.13 32.41 34.00 23,784,330 +1.25(+3.81%)
Aug 23, 2007 32.80 33.20 32.00 32.75 29,447,044 +0.17(+0.52%)
Aug 22, 2007 31.51 32.58 31.51 32.58 36,604,180 +2.03(+6.64%)
Aug 21, 2007 30.14 30.97 29.85 30.55 22,639,374 +0.07(+0.22%)
Aug 20, 2007 30.31 30.93 29.60 30.48 31,089,718 +0.41(+1.36%)
Aug 17, 2007 30.54 31.28 28.62 30.08 51,781,208 +1.02(+3.51%)
Aug 16, 2007 28.53 29.25 26.41 29.06 76,649,432 -0.95(-3.17%)
Aug 15, 2007 31.50 32.32 29.82 30.01 42,844,480 -2.07(-6.46%)
Aug 14, 2007 33.62 33.69 32.01 32.08 34,576,528 -1.41(-4.20%)
Aug 13, 2007 34.31 34.90 33.43 33.49 19,948,750 -0.23(-0.67%)
Aug 10, 2007 33.44 34.21 32.77 33.71 35,320,216 -0.79(-2.30%)
Aug 09, 2007 35.10 35.63 34.50 34.51 32,414,026 -1.92(-5.26%)
Aug 08, 2007 35.92 36.79 35.89 36.42 27,460,502 +1.19(+3.38%)
Aug 07, 2007 34.56 35.55 34.29 35.23 34,475,612 +0.61(+1.77%)
Aug 06, 2007 34.51 35.00 33.30 34.62 34,087,660 +0.08(+0.23%)
Aug 03, 2007 34.97 36.35 34.43 34.54 27,669,982 -1.83(-5.03%)
Aug 02, 2007 36.27 36.37 35.75 36.37 24,648,260 +0.69(+1.92%)
Aug 01, 2007 35.50 35.95 34.77 35.68 34,306,732 -0.35(-0.97%)
Jul 31, 2007 36.86 37.25 35.75 36.04 28,756,638 -0.23(-0.62%)
Jul 30, 2007 35.58 36.55 35.19 36.26 26,282,984 +1.21(+3.44%)
Jul 27, 2007 35.97 36.04 34.70 35.06 36,765,648 -0.22(-0.61%)
Jul 26, 2007 36.15 36.36 34.07 35.27 43,750,556 -2.37(-6.31%)
Jul 25, 2007 37.63 38.09 36.26 37.65 30,342,022 +0.20(+0.53%)
Jul 24, 2007 39.17 39.66 37.02 37.45 25,494,940 -2.10(-5.30%)
Jul 23, 2007 39.21 39.58 38.85 39.54 12,825,487 +0.88(+2.27%)
Jul 20, 2007 38.95 38.99 38.23 38.67 14,564,885 -0.43(-1.10%)
Jul 19, 2007 39.19 39.37 38.97 39.10 14,436,209 +0.46(+1.20%)
Jul 18, 2007 38.42 38.68 38.05 38.63 14,366,441 -0.02(-0.06%)
Jul 17, 2007 38.47 38.73 38.25 38.65 10,624,120 +0.35(+0.92%)
Jul 16, 2007 38.61 38.64 37.96 38.30 13,399,103 -0.35(-0.89%)
Jul 13, 2007 38.52 38.85 38.16 38.65 11,010,351 +0.25(+0.65%)
Jul 12, 2007 37.47 38.50 37.45 38.40 14,692,164 +1.25(+3.37%)
Jul 11, 2007 36.31 37.23 36.31 37.15 12,804,644 +0.64(+1.75%)
Jul 10, 2007 36.60 36.83 36.29 36.51 18,444,888 -0.54(-1.45%)
Jul 09, 2007 36.82 37.31 36.79 37.04 10,799,727 +0.27(+0.72%)
Jul 06, 2007 36.56 36.78 36.26 36.78 12,752,456 +0.58(+1.61%)
Jul 05, 2007 35.92 36.26 35.75 36.19 13,852,813 +0.26(+0.73%)
Jul 03, 2007 35.92 36.12 35.57 35.93 7,960,610 +0.31(+0.86%)
Jul 02, 2007 35.10 35.74 35.08 35.63 11,394,474 +0.83(+2.38%)
Jun 29, 2007 34.72 35.12 34.36 34.80 14,384,614 +0.26(+0.75%)
Jun 28, 2007 34.72 35.04 34.52 34.54 14,067,258 +0.07(+0.20%)
Jun 27, 2007 33.54 34.47 33.40 34.47 12,931,492 +0.60(+1.77%)
Jun 26, 2007 34.71 34.71 33.80 33.87 14,201,988 -0.41(-1.19%)
Jun 25, 2007 34.30 34.99 33.93 34.28 14,838,719 -0.40(-1.16%)
Jun 22, 2007 35.10 35.11 34.39 34.68 14,308,685 -0.64(-1.81%)
Jun 21, 2007 34.85 35.51 34.44 35.32 15,954,335 +0.61(+1.75%)
Jun 20, 2007 35.74 35.85 34.59 34.72 17,056,622 -0.80(-2.25%)
Jun 19, 2007 35.50 35.74 35.37 35.51 10,801,138 -0.14(-0.38%)
Jun 18, 2007 35.89 35.89 35.32 35.65 13,908,937 +0.15(+0.41%)
Jun 15, 2007 35.16 35.55 35.15 35.50 14,228,735 +0.91(+2.64%)
Jun 14, 2007 34.14 34.63 34.12 34.59 12,603,270 +0.93(+2.76%)
Jun 13, 2007 33.21 33.87 33.07 33.66 14,120,194 +0.62(+1.87%)
Jun 12, 2007 33.41 33.62 32.75 33.04 21,587,276 -0.51(-1.52%)
Jun 11, 2007 33.14 33.81 32.93 33.55 13,882,327 +0.56(+1.68%)
Jun 08, 2007 32.18 33.20 31.88 33.00 21,031,378 +1.15(+3.61%)
Jun 07, 2007 33.09 33.39 31.48 31.85 24,177,732 -1.31(-3.96%)
Jun 06, 2007 33.54 33.65 32.77 33.16 22,708,768 -0.92(-2.69%)
Jun 05, 2007 34.21 34.32 33.74 34.08 12,859,433 -0.28(-0.82%)
Jun 04, 2007 34.11 34.55 34.04 34.36 10,712,333 -0.31(-0.90%)
Jun 01, 2007 34.11 34.81 34.11 34.68 14,650,601 +1.08(+3.22%)
May 31, 2007 33.83 34.05 33.46 33.59 10,173,631 +0.06(+0.17%)
May 30, 2007 32.01 33.55 31.82 33.54 14,891,403 +0.59(+1.81%)
May 29, 2007 33.42 33.57 32.52 32.94 14,992,458 +0.16(+0.50%)
May 25, 2007 32.36 32.83 32.29 32.78 10,675,028 +0.96(+3.03%)
May 24, 2007 32.69 33.12 31.60 31.82 22,735,304 -1.17(-3.56%)
May 23, 2007 33.37 33.70 32.86 32.99 11,479,342 -0.15(-0.46%)
May 22, 2007 33.73 33.71 33.14 33.14 15,893,173 -0.29(-0.86%)
May 21, 2007 33.25 33.82 33.15 33.43 29,863,362 +0.33(+0.99%)
May 18, 2007 32.69 33.14 32.52 33.10 13,621,789 +0.38(+1.16%)
May 17, 2007 32.56 33.06 32.30 32.72 16,524,279 -0.03(-0.09%)
May 16, 2007 32.16 32.89 31.91 32.75 19,431,990 +1.01(+3.18%)
May 15, 2007 31.37 31.95 31.25 31.74 17,997,820 +0.46(+1.47%)
May 14, 2007 31.45 31.70 31.02 31.28 13,636,305 -0.27(-0.84%)
May 11, 2007 31.02 31.59 31.02 31.55 13,711,322 +0.66(+2.15%)
May 10, 2007 31.60 31.76 30.76 30.89 20,541,324 -0.89(-2.80%)
May 09, 2007 30.87 31.83 30.83 31.78 15,425,994 +0.71(+2.28%)
May 08, 2007 30.79 31.07 30.36 31.07 14,842,866 +0.07(+0.24%)
May 07, 2007 30.99 31.15 30.84 30.99 9,202,028 -0.10(-0.33%)
May 04, 2007 31.10 31.32 30.87 31.10 7,628,277 +0.22(+0.70%)
May 03, 2007 30.74 30.90 30.52 30.88 10,696,844 +0.52(+1.70%)
May 02, 2007 29.97 30.48 29.96 30.36 13,793,380 +0.62(+2.08%)
May 01, 2007 29.92 29.98 29.47 29.75 10,760,039 -0.03(-0.11%)
Apr 30, 2007 30.33 30.34 29.63 29.78 12,725,843 -0.53(-1.74%)
Apr 27, 2007 29.87 30.31 29.71 30.31 13,338,979 -0.05(-0.15%)
Apr 26, 2007 30.74 30.74 30.23 30.35 11,037,246 -0.36(-1.16%)
Apr 25, 2007 30.54 30.89 30.33 30.71 11,858,487 +0.53(+1.75%)
Apr 24, 2007 30.25 30.35 29.83 30.18 10,857,306 -0.05(-0.15%)
Apr 23, 2007 30.43 30.91 30.19 30.23 8,757,300 -0.39(-1.26%)
Apr 20, 2007 30.69 30.71 30.32 30.61 7,551,054 +0.57(+1.91%)
Apr 19, 2007 29.68 30.13 29.51 30.04 11,357,604 -0.03(-0.11%)
Apr 18, 2007 30.00 30.36 29.84 30.08 11,219,771 -0.10(-0.32%)
Apr 17, 2007 30.46 30.47 29.99 30.17 12,216,940 -0.15(-0.50%)
Apr 16, 2007 30.04 30.34 29.98 30.32 9,672,437 +0.41(+1.36%)
Apr 13, 2007 29.59 29.92 29.24 29.92 8,488,117 +0.67(+2.31%)
Apr 12, 2007 28.83 29.34 28.58 29.24 11,661,626 +0.27(+0.94%)
Apr 11, 2007 29.47 29.49 28.81 28.97 14,688,595 -0.35(-1.18%)
Apr 10, 2007 29.10 29.40 29.07 29.32 8,411,157 +0.14(+0.47%)
Apr 09, 2007 29.45 29.62 29.18 29.18 10,527,315 +0.14(+0.49%)
Apr 05, 2007 28.83 29.06 28.73 29.04 4,454,057 +0.19(+0.67%)
Apr 04, 2007 28.59 28.99 28.47 28.85 11,599,064 +0.14(+0.49%)
Apr 03, 2007 28.41 28.70 28.28 28.70 8,721,213 +0.61(+2.18%)
Apr 02, 2007 28.23 28.23 27.68 28.09 12,452,041 +0.20(+0.73%)
Mar 30, 2007 28.02 28.12 27.36 27.89 12,191,873 -0.06(-0.20%)
Mar 29, 2007 27.53 28.03 27.32 27.95 12,498,027 +0.91(+3.35%)
Mar 28, 2007 27.25 27.25 26.74 27.04 11,808,009 -0.45(-1.63%)
Mar 27, 2007 27.63 27.68 27.40 27.49 7,439,219 -0.41(-1.46%)
Mar 26, 2007 27.83 27.92 27.30 27.89 8,814,841 +0.16(+0.57%)
Mar 23, 2007 27.60 27.87 27.42 27.74 7,844,627 +0.14(+0.49%)
Mar 22, 2007 27.84 27.91 27.53 27.60 7,804,881 -0.18(-0.63%)
Mar 21, 2007 26.91 27.78 26.76 27.78 15,867,531 +1.01(+3.77%)
Mar 20, 2007 26.45 26.77 26.34 26.77 10,906,820 +0.52(+1.96%)
Mar 19, 2007 26.05 26.44 26.01 26.25 10,002,393 +0.55(+2.14%)
Mar 16, 2007 26.17 26.27 25.51 25.70 8,479,953 -0.30(-1.15%)
Mar 15, 2007 25.81 26.26 25.81 26.00 9,473,057 +0.03(+0.13%)
Mar 14, 2007 25.50 26.04 24.99 25.97 22,977,658 +0.46(+1.82%)
Mar 13, 2007 26.53 26.44 25.41 25.50 13,813,103 -1.03(-3.87%)
Mar 12, 2007 26.31 26.73 26.25 26.53 19,979,636 +0.10(+0.39%)
Mar 09, 2007 26.42 26.47 26.04 26.43 11,947,965 +0.45(+1.72%)
Mar 08, 2007 26.10 26.25 25.76 25.98 11,676,878 +0.50(+1.98%)
Mar 07, 2007 25.58 25.96 25.30 25.47 13,491,540 -0.27(-1.03%)
Mar 06, 2007 24.94 25.74 24.94 25.74 20,623,644 +1.55(+6.39%)
Mar 05, 2007 24.05 24.81 22.55 24.19 22,514,554 -0.65(-2.60%)
Mar 02, 2007 25.47 25.72 24.81 24.84 19,437,638 -0.90(-3.50%)
Mar 01, 2007 24.79 25.97 24.52 25.74 21,833,720 -0.22(-0.85%)
Feb 28, 2007 25.88 26.09 25.51 25.96 18,233,098 +0.46(+1.80%)
Feb 27, 2007 26.52 26.67 24.59 25.50 34,807,020 -2.36(-8.47%)
Feb 26, 2007 28.04 28.05 27.56 27.86 7,990,103 +0.09(+0.32%)
Feb 23, 2007 27.96 28.08 27.48 27.78 10,925,740 -0.16(-0.59%)
Feb 22, 2007 28.18 28.32 27.82 27.94 13,898,171 +0.11(+0.41%)
Feb 21, 2007 27.65 27.91 27.37 27.83 9,742,380 +0.11(+0.41%)
Feb 20, 2007 27.54 27.75 27.31 27.71 5,497,285 -0.06(-0.20%)
Feb 16, 2007 27.46 27.77 27.40 27.77 4,144,848 +0.05(+0.16%)
Feb 15, 2007 27.72 27.85 27.57 27.72 6,744,711 +0.20(+0.74%)
Feb 14, 2007 27.32 27.82 27.20 27.52 13,473,815 +0.22(+0.81%)
Feb 13, 2007 26.62 27.30 26.57 27.30 8,568,314 +0.83(+3.12%)
Feb 12, 2007 26.61 26.74 26.23 26.47 9,142,560 -0.35(-1.31%)
Feb 09, 2007 26.99 27.21 26.52 26.82 9,831,860 -0.41(-1.52%)
Feb 08, 2007 26.80 27.24 26.66 27.24 10,074,003 +0.11(+0.40%)
Feb 07, 2007 27.37 27.45 26.91 27.13 11,590,045 -0.45(-1.62%)
Feb 06, 2007 27.66 27.72 27.33 27.58 9,488,765 +0.07(+0.25%)
Feb 05, 2007 27.39 27.58 27.22 27.51 8,093,618 +0.29(+1.06%)
Feb 02, 2007 27.26 27.28 26.92 27.22 11,018,573 +0.03(+0.10%)
Feb 01, 2007 27.18 27.41 27.04 27.19 10,326,383 +0.42(+1.57%)
Jan 31, 2007 26.49 26.96 26.32 26.77 10,671,066 +0.41(+1.57%)
Jan 30, 2007 26.21 26.45 26.00 26.36 6,238,893 +0.32(+1.24%)
Jan 29, 2007 26.49 26.52 26.00 26.04 11,064,284 -0.59(-2.23%)
Jan 26, 2007 26.63 26.69 26.23 26.63 10,533,934 +0.23(+0.88%)
Jan 25, 2007 26.97 27.06 26.14 26.40 13,413,708 -0.53(-1.96%)
Jan 24, 2007 26.74 27.08 26.55 26.93 9,361,340 +0.21(+0.78%)
Jan 23, 2007 26.04 26.73 26.01 26.72 11,380,376 +0.69(+2.66%)
Jan 22, 2007 26.26 26.30 25.77 26.02 9,385,519 +0.09(+0.35%)
Jan 19, 2007 25.33 26.01 25.33 25.93 7,516,851 +0.61(+2.42%)
Jan 18, 2007 25.81 25.91 25.15 25.32 9,300,627 -0.16(-0.64%)
Jan 17, 2007 25.29 25.63 25.24 25.49 6,218,596 +0.02(+0.07%)
Jan 16, 2007 25.36 25.64 25.30 25.47 6,861,370 -0.31(-1.21%)
Jan 12, 2007 25.49 25.81 25.34 25.78 8,958,591 +0.47(+1.86%)
Jan 11, 2007 25.24 25.75 25.08 25.31 14,306,037 +0.23(+0.90%)
Jan 10, 2007 24.53 25.19 24.43 25.08 15,262,256 +0.18(+0.73%)
Jan 09, 2007 25.30 25.34 24.62 24.90 12,157,987 -0.65(-2.55%)
Jan 08, 2007 25.48 25.63 25.07 25.55 11,909,844 +0.36(+1.42%)
Jan 05, 2007 26.11 26.12 24.85 25.20 13,864,461 -0.92(-3.54%)
Jan 04, 2007 26.21 26.28 25.84 26.12 7,939,719 -0.34(-1.28%)
Jan 03, 2007 26.91 26.97 26.27 26.46 10,381,624 -0.09(-0.32%)
Dec 29, 2006 26.48 26.55 26.38 26.55 1,791,894 +0.05(+0.19%)
Dec 28, 2006 26.58 26.60 26.40 26.49 2,070,218 +0.06(+0.24%)
Dec 27, 2006 26.06 26.61 26.01 26.43 4,401,111 +0.50(+1.92%)
Dec 26, 2006 25.88 25.97 25.81 25.93 964,689 +0.19(+0.73%)
Dec 22, 2006 25.77 25.80 25.55 25.75 2,179,288 +0.06(+0.22%)
Dec 21, 2006 25.61 25.72 25.41 25.69 3,287,817 +0.01(+0.02%)
Dec 20, 2006 25.76 25.87 25.59 25.68 5,355,211 -0.49(-1.88%)
Dec 19, 2006 25.83 26.22 25.71 26.18 4,336,869 +0.06(+0.24%)
Dec 18, 2006 26.50 26.56 26.10 26.11 4,719,321 -0.28(-1.07%)
Dec 15, 2006 26.46 26.53 26.21 26.40 5,953,863 +0.16(+0.60%)
Dec 14, 2006 26.23 26.43 26.19 26.24 3,979,478 +0.18(+0.70%)
Dec 13, 2006 26.00 26.06 25.75 26.06 4,086,077 +0.20(+0.77%)
Dec 12, 2006 26.13 26.13 25.67 25.86 4,984,231 -0.31(-1.19%)
Dec 11, 2006 26.12 26.21 26.05 26.17 3,217,221 +0.05(+0.20%)
Dec 08, 2006 26.00 26.23 25.87 26.12 5,011,410 +0.25(+0.96%)
Dec 07, 2006 26.17 26.18 25.79 25.87 4,727,969 -0.09(-0.35%)
Dec 06, 2006 25.94 26.20 25.80 25.96 5,508,580 -0.14(-0.52%)
Dec 05, 2006 25.76 26.10 25.64 26.10 9,021,421 +0.50(+1.97%)
Dec 04, 2006 24.79 25.59 24.78 25.59 7,358,893 +0.71(+2.85%)
Dec 01, 2006 24.66 25.25 24.61 24.89 9,351,809 -0.25(-0.99%)
Nov 30, 2006 25.04 25.29 24.83 25.13 7,001,855 -0.14(-0.54%)
Nov 29, 2006 24.70 25.27 24.70 25.27 8,202,864 +0.74(+3.03%)
Nov 28, 2006 24.13 24.53 23.98 24.53 8,956,297 +0.48(+1.98%)
Nov 27, 2006 24.86 24.94 23.98 24.05 7,294,122 -0.99(-3.96%)
Nov 24, 2006 24.74 25.08 24.72 25.04 2,350,306 +0.01(+0.05%)
Nov 22, 2006 24.99 25.13 24.72 25.03 4,909,223 +0.02(+0.07%)
Nov 21, 2006 24.54 25.02 24.49 25.02 4,832,803 +0.52(+2.13%)
Nov 20, 2006 24.56 24.70 24.33 24.49 3,711,391 +0.03(+0.12%)
Nov 17, 2006 24.22 24.57 24.09 24.47 4,850,276 -0.05(-0.21%)
Nov 16, 2006 25.10 25.13 24.52 24.52 4,844,452 -0.57(-2.26%)
Nov 15, 2006 24.82 25.20 24.78 25.08 4,035,601 +0.31(+1.23%)
Nov 14, 2006 24.71 24.86 24.51 24.78 4,634,959 +0.50(+2.05%)
Nov 13, 2006 24.10 24.31 24.00 24.28 7,206,053 -0.18(-0.74%)
Nov 10, 2006 24.70 24.71 24.38 24.46 5,046,532 -0.10(-0.39%)
Nov 09, 2006 25.03 25.21 24.52 24.56 6,383,084 -0.35(-1.39%)
Nov 08, 2006 24.42 24.90 24.27 24.90 5,589,589 +0.35(+1.43%)
Nov 07, 2006 24.81 24.91 24.55 24.55 5,469,576 -0.31(-1.25%)
Nov 06, 2006 24.54 24.93 24.52 24.86 7,063,803 +0.56(+2.28%)
Nov 03, 2006 24.19 24.36 24.11 24.31 6,592,753 +0.40(+1.66%)
Nov 02, 2006 23.83 23.96 23.58 23.91 6,616,932 +0.00(+0.00%)
Nov 01, 2006 24.00 24.22 23.87 23.91 9,255,270 +0.12(+0.52%)
Oct 31, 2006 23.62 23.84 23.45 23.79 12,136,456 +0.48(+2.04%)
Oct 30, 2006 23.46 23.54 23.26 23.31 8,305,228 -0.40(-1.70%)
Oct 27, 2006 23.78 24.09 23.71 23.71 6,237,657 -0.27(-1.11%)
Oct 26, 2006 24.14 24.15 23.77 23.98 5,031,530 -0.06(-0.24%)
Oct 25, 2006 23.67 24.05 23.63 24.04 5,156,484 +0.35(+1.48%)
Oct 24, 2006 23.64 23.77 23.45 23.68 3,661,621 +0.11(+0.46%)
Oct 23, 2006 23.06 23.60 23.06 23.58 3,717,215 +0.22(+0.92%)
Oct 20, 2006 23.35 23.40 23.16 23.36 5,194,077 -0.10(-0.43%)
Oct 19, 2006 23.22 23.59 23.22 23.46 4,093,843 +0.01(+0.05%)
Oct 18, 2006 23.77 23.85 23.35 23.45 9,815,093 -0.03(-0.12%)
Oct 17, 2006 23.58 23.58 23.23 23.48 4,233,269 -0.29(-1.22%)
Oct 16, 2006 23.52 23.78 23.38 23.77 3,657,209 +0.22(+0.94%)
Oct 13, 2006 23.46 23.70 23.42 23.55 5,038,060 +0.12(+0.53%)
Oct 12, 2006 22.99 23.49 22.99 23.42 6,821,660 +0.48(+2.10%)
Oct 11, 2006 22.78 23.11 22.64 22.94 7,047,037 -0.19(-0.83%)
Oct 10, 2006 23.00 23.17 22.95 23.13 4,946,286 +0.33(+1.44%)
Oct 09, 2006 22.53 23.06 22.52 22.81 4,850,805 +0.27(+1.21%)
Oct 06, 2006 22.22 22.55 22.13 22.53 4,107,786 -0.02(-0.08%)
Oct 05, 2006 22.47 22.81 22.32 22.55 6,292,722 +0.20(+0.89%)
Oct 04, 2006 21.64 22.45 21.58 22.35 7,431,430 +0.77(+3.57%)
Oct 03, 2006 21.94 22.02 21.55 21.58 7,680,103 -0.61(-2.76%)
Oct 02, 2006 22.30 22.38 22.06 22.19 6,978,206 +0.40(+1.82%)
Sep 29, 2006 21.64 21.93 21.58 21.80 6,905,492 -0.09(-0.39%)
Sep 28, 2006 21.58 21.91 21.54 21.88 8,841,050 +0.42(+1.95%)
Sep 27, 2006 21.24 21.50 21.15 21.46 8,705,682 +0.26(+1.23%)
Sep 26, 2006 20.73 21.20 20.65 21.20 9,356,574 +0.74(+3.63%)
Sep 25, 2006 20.43 20.57 19.83 20.46 14,125,312 -0.03(-0.14%)
Sep 22, 2006 20.53 20.53 20.13 20.49 11,343,843 -0.07(-0.36%)
Sep 21, 2006 20.88 21.22 20.45 20.56 11,871,898 -0.52(-2.47%)
Sep 20, 2006 21.72 21.81 20.92 21.08 8,305,228 -0.51(-2.36%)
Sep 19, 2006 22.01 22.05 21.34 21.59 6,056,756 -0.43(-1.96%)
Sep 18, 2006 21.99 22.27 21.76 22.02 4,917,518 +0.35(+1.62%)
Sep 15, 2006 21.94 21.94 21.54 21.67 5,367,918 -0.08(-0.36%)
Sep 14, 2006 21.82 22.09 21.58 21.75 6,295,722 -0.18(-0.83%)
Sep 13, 2006 21.51 22.13 21.43 21.93 4,874,455 +0.35(+1.63%)
Sep 12, 2006 21.43 21.58 21.15 21.58 6,780,714 +0.37(+1.74%)
Sep 11, 2006 21.49 21.54 21.12 21.21 9,189,439 -0.77(-3.50%)
Sep 08, 2006 22.03 22.11 21.92 21.98 3,786,046 +0.00(+0.00%)
Sep 07, 2006 22.13 22.20 21.70 21.98 6,537,512 -0.20(-0.92%)
Sep 06, 2006 22.69 22.69 22.16 22.19 5,808,788 -0.76(-3.31%)
Sep 05, 2006 22.94 23.05 22.79 22.95 4,236,623 +0.23(+1.00%)
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.