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

Germany Ishares MSCI ETF (NY: EWG )

32.42 +0.07 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jan 30, 2004 11.88 11.91 11.75 11.88 85,353 -0.04(-0.36%)
Jan 29, 2004 11.99 12.05 11.75 11.93 301,157 -0.06(-0.48%)
Jan 28, 2004 12.24 12.28 11.86 11.99 164,066 -0.23(-1.89%)
Jan 27, 2004 12.26 12.29 12.18 12.22 149,956 +0.03(+0.24%)
Jan 26, 2004 12.21 12.21 12.06 12.19 110,668 -0.04(-0.35%)
Jan 23, 2004 12.35 12.38 12.12 12.23 228,669 -0.12(-0.94%)
Jan 22, 2004 12.36 12.41 12.29 12.35 156,596 +0.01(+0.12%)
Jan 21, 2004 12.19 12.35 12.04 12.33 179,421 +0.28(+2.34%)
Jan 20, 2004 12.06 12.17 12.03 12.05 224,104 +0.15(+1.28%)
Jan 16, 2004 11.97 11.99 11.83 11.90 157,702 -0.10(-0.84%)
Jan 15, 2004 12.05 12.06 11.89 12.00 90,195 -0.11(-0.90%)
Jan 14, 2004 11.99 12.11 11.97 12.11 127,960 +0.24(+2.01%)
Jan 13, 2004 12.06 12.06 11.83 11.87 202,108 -0.12(-1.02%)
Jan 12, 2004 12.02 12.06 11.95 11.99 209,163 -0.07(-0.54%)
Jan 09, 2004 12.05 12.14 11.97 12.06 326,472 -0.12(-0.95%)
Jan 08, 2004 12.14 12.15 12.01 12.17 339,891 +0.25(+2.06%)
Jan 07, 2004 11.97 11.99 11.88 11.93 570,220 -0.22(-1.79%)
Jan 06, 2004 12.07 12.14 11.99 12.14 280,268 +0.10(+0.84%)
Jan 05, 2004 11.98 12.07 11.93 12.04 339,891 +0.24(+2.02%)
Jan 02, 2004 11.86 11.90 11.78 11.80 256,474 +0.10(+0.86%)
Dec 31, 2003 11.73 11.73 11.62 11.70 133,632 +0.04(+0.31%)
Dec 30, 2003 11.63 11.67 11.61 11.67 142,624 -0.02(-0.18%)
Dec 29, 2003 11.49 11.69 11.48 11.69 160,469 +0.23(+2.02%)
Dec 26, 2003 11.42 11.46 11.41 11.46 61,282 +0.05(+0.44%)
Dec 24, 2003 11.34 11.41 11.34 11.41 21,442 +0.07(+0.64%)
Dec 23, 2003 11.35 11.37 11.26 11.33 183,848 +0.00(+0.00%)
Dec 22, 2003 11.29 11.36 11.26 11.33 169,046 -0.09(-0.76%)
Dec 19, 2003 11.46 11.47 11.36 11.42 397,577 -0.09(-0.82%)
Dec 18, 2003 11.34 11.52 11.31 11.52 115,095 +0.22(+1.92%)
Dec 17, 2003 11.28 11.33 11.23 11.30 107,348 -0.06(-0.51%)
Dec 16, 2003 11.30 11.34 11.28 11.36 180,666 +0.17(+1.55%)
Dec 15, 2003 11.35 11.39 11.17 11.18 260,486 -0.06(-0.52%)
Dec 12, 2003 11.25 11.29 11.17 11.24 1,597,918 -0.01(-0.13%)
Dec 11, 2003 11.06 11.31 11.06 11.26 139,027 +0.20(+1.83%)
Dec 10, 2003 11.12 11.12 11.04 11.05 68,614 -0.09(-0.84%)
Dec 09, 2003 11.11 11.28 11.15 11.15 179,975 +0.04(+0.33%)
Dec 08, 2003 11.01 11.12 10.99 11.11 361,195 +0.03(+0.26%)
Dec 05, 2003 11.04 11.11 10.99 11.08 177,069 -0.04(-0.39%)
Dec 04, 2003 11.08 11.20 11.08 11.13 1,542,583 +0.04(+0.39%)
Dec 03, 2003 10.90 11.18 11.04 11.08 232,127 +0.18(+1.66%)
Dec 02, 2003 10.89 10.89 10.81 10.90 203,215 -0.01(-0.07%)
Dec 01, 2003 10.70 10.92 10.81 10.91 296,592 +0.21(+1.96%)
Nov 28, 2003 10.62 10.70 10.60 10.70 33,753 +0.14(+1.37%)
Nov 26, 2003 10.46 10.64 10.47 10.55 38,042 +0.06(+0.55%)
Nov 25, 2003 10.50 10.50 10.41 10.50 802,763 -0.02(-0.21%)
Nov 24, 2003 10.37 10.52 10.37 10.52 226,179 +0.29(+2.83%)
Nov 21, 2003 10.27 10.27 10.21 10.23 83,831 +0.04(+0.43%)
Nov 20, 2003 10.32 10.32 10.19 10.19 58,516 -0.14(-1.33%)
Nov 19, 2003 10.26 10.34 10.25 10.32 197,267 +0.04(+0.42%)
Nov 18, 2003 10.37 10.37 10.28 10.28 546,426 -0.03(-0.28%)
Nov 17, 2003 10.29 10.32 10.22 10.31 298,667 -0.23(-2.20%)
Nov 14, 2003 10.54 10.61 10.42 10.54 182,603 +0.03(+0.28%)
Nov 13, 2003 10.39 10.51 10.38 10.51 48,970 +0.06(+0.62%)
Nov 12, 2003 10.23 10.45 10.23 10.45 109,285 +0.26(+2.55%)
Nov 11, 2003 10.16 10.23 10.08 10.19 64,464 +0.04(+0.43%)
Nov 10, 2003 10.32 10.32 10.14 10.14 119,937 -0.14(-1.41%)
Nov 07, 2003 10.26 10.38 10.25 10.29 144,284 +0.14(+1.43%)
Nov 06, 2003 10.13 10.19 10.09 10.14 69,582 +0.01(+0.07%)
Nov 05, 2003 10.22 10.16 10.09 10.13 163,513 -0.09(-0.92%)
Nov 04, 2003 10.22 10.24 10.20 10.23 152,015 +0.00(+0.00%)
Nov 03, 2003 10.30 10.30 10.17 10.23 115,475 +0.19(+1.87%)
Oct 31, 2003 10.11 10.11 10.04 10.04 50,769 -0.14(-1.35%)
Oct 30, 2003 10.06 10.19 10.18 10.18 25,038 +0.12(+1.15%)
Oct 29, 2003 10.02 10.09 10.02 10.06 88,673 +0.02(+0.22%)
Oct 28, 2003 9.983 10.04 9.954 10.04 64,187 +0.22(+2.28%)
Oct 27, 2003 9.788 9.911 9.788 9.817 66,262 +0.14(+1.49%)
Oct 24, 2003 9.723 9.831 9.672 9.672 97,111 -0.09(-0.96%)
Oct 23, 2003 9.730 9.802 9.708 9.766 77,191 -0.04(-0.44%)
Oct 22, 2003 9.802 9.867 9.802 9.809 95,590 -0.19(-1.88%)
Oct 21, 2003 9.860 9.997 9.846 9.997 121,735 +0.07(+0.66%)
Oct 20, 2003 9.817 9.932 9.781 9.932 262,561 +0.20(+2.00%)
Oct 17, 2003 9.838 9.838 9.694 9.737 104,581 -0.12(-1.17%)
Oct 16, 2003 9.875 9.875 9.875 9.853 206,812 +0.02(+0.22%)
Oct 15, 2003 9.997 10.00 9.809 9.831 405,047 -0.01(-0.07%)
Oct 14, 2003 9.802 9.925 9.759 9.838 33,477 +0.04(+0.44%)
Oct 13, 2003 9.860 9.896 9.809 9.795 87,981 +0.01(+0.15%)
Oct 10, 2003 9.795 9.824 9.715 9.781 66,401 +0.11(+1.12%)
Oct 09, 2003 9.701 9.701 9.650 9.672 96,973 +0.09(+0.98%)
Oct 08, 2003 9.650 9.650 9.506 9.578 40,117 +0.12(+1.22%)
Oct 07, 2003 9.397 9.477 9.383 9.462 80,234 +0.02(+0.23%)
Oct 06, 2003 9.419 9.477 9.419 9.441 58,516 +0.09(+1.01%)
Oct 03, 2003 9.347 9.405 9.332 9.347 75,116 +0.15(+1.65%)
Oct 02, 2003 9.202 9.209 9.166 9.195 167,386 -0.09(-1.01%)
Oct 01, 2003 9.036 9.332 9.036 9.289 259,656 +0.28(+3.13%)
Sep 30, 2003 9.144 9.144 8.935 9.007 130,312 -0.10(-1.11%)
Sep 29, 2003 9.094 9.181 9.094 9.108 42,745 +0.06(+0.64%)
Sep 26, 2003 9.079 9.159 9.043 9.050 76,638 +0.01(+0.16%)
Sep 25, 2003 9.123 9.173 9.036 9.036 53,812 -0.04(-0.40%)
Sep 24, 2003 9.325 9.325 9.043 9.072 87,013 -0.28(-3.01%)
Sep 23, 2003 9.325 9.354 9.260 9.354 56,302 -0.09(-0.92%)
Sep 22, 2003 9.520 9.528 9.412 9.441 89,088 -0.27(-2.75%)
Sep 19, 2003 9.723 9.744 9.687 9.708 14,248 -0.05(-0.52%)
Sep 18, 2003 9.658 9.759 9.658 9.759 108,317 +0.26(+2.74%)
Sep 17, 2003 9.600 9.600 9.484 9.499 27,943 -0.04(-0.38%)
Sep 16, 2003 9.470 9.535 9.383 9.535 431,469 +0.14(+1.54%)
Sep 15, 2003 9.506 9.506 9.390 9.390 483,345 +0.00(+0.00%)
Sep 12, 2003 9.426 9.470 9.332 9.390 16,323 -0.14(-1.44%)
Sep 11, 2003 9.397 9.528 9.361 9.528 19,367 +0.12(+1.23%)
Sep 10, 2003 9.419 9.470 9.325 9.412 193,393 -0.11(-1.14%)
Sep 09, 2003 9.535 9.629 9.491 9.520 37,489 -0.12(-1.27%)
Sep 08, 2003 9.564 9.672 9.542 9.643 271,138 +0.09(+0.98%)
Sep 05, 2003 9.434 9.593 9.419 9.549 163,513 +0.00(+0.00%)
Sep 04, 2003 9.397 9.549 9.361 9.549 40,255 +0.19(+2.01%)
Sep 03, 2003 9.332 9.426 9.318 9.361 251,494 +0.14(+1.49%)
Sep 02, 2003 9.173 9.253 9.130 9.224 350,128 +0.15(+1.67%)
Aug 29, 2003 9.072 9.173 9.036 9.072 61,974 +0.04(+0.40%)
Aug 28, 2003 9.029 9.087 8.985 9.036 25,868 +0.03(+0.32%)
Aug 27, 2003 8.942 9.029 8.928 9.007 16,323 +0.01(+0.16%)
Aug 26, 2003 8.891 9.000 8.834 8.993 49,109 -0.07(-0.72%)
Aug 25, 2003 9.043 9.065 9.022 9.058 259,518 -0.11(-1.18%)
Aug 22, 2003 9.246 9.246 9.079 9.166 66,677 -0.02(-0.24%)
Aug 21, 2003 9.224 9.282 9.144 9.188 67,646 +0.01(+0.08%)
Aug 20, 2003 9.152 9.238 9.094 9.181 104,305 +0.01(+0.16%)
Aug 19, 2003 9.282 9.289 9.159 9.166 506,447 -0.12(-1.32%)
Aug 18, 2003 9.173 9.289 9.115 9.289 769,286 +0.10(+1.10%)
Aug 15, 2003 9.217 9.217 9.188 9.188 7,470 -0.01(-0.16%)
Aug 14, 2003 9.043 9.202 9.029 9.202 30,295 +0.19(+2.09%)
Aug 13, 2003 9.094 9.108 9.000 9.014 21,995 -0.06(-0.64%)
Aug 12, 2003 9.000 9.072 8.956 9.072 220,784 +0.20(+2.20%)
Aug 11, 2003 8.826 8.935 8.826 8.877 41,224 -0.03(-0.32%)
Aug 08, 2003 8.942 8.949 8.819 8.906 21,442 -0.07(-0.81%)
Aug 07, 2003 8.877 8.978 8.790 8.978 80,096 +0.00(+0.00%)
Aug 06, 2003 9.000 9.043 8.920 8.978 79,404 -0.07(-0.80%)
Aug 05, 2003 9.144 9.166 9.036 9.050 114,265 -0.02(-0.24%)
Aug 04, 2003 9.123 9.123 8.993 9.072 97,665 +0.04(+0.40%)
Aug 01, 2003 9.007 9.050 8.993 9.036 756,559 -0.14(-1.57%)
Jul 31, 2003 9.260 9.260 9.123 9.181 7,055 +0.08(+0.87%)
Jul 30, 2003 9.159 9.238 9.094 9.101 56,026 -0.09(-1.02%)
Jul 29, 2003 9.289 9.289 9.137 9.195 137,229 -0.03(-0.31%)
Jul 28, 2003 9.188 9.289 9.166 9.224 129,620 +0.08(+0.87%)
Jul 25, 2003 9.087 9.144 9.036 9.144 80,649 +0.09(+1.04%)
Jul 24, 2003 9.022 9.115 9.022 9.050 34,445 +0.09(+1.05%)
Jul 23, 2003 8.964 8.964 8.855 8.956 26,283 +0.07(+0.81%)
Jul 22, 2003 8.862 8.913 8.783 8.884 109,977 +0.05(+0.57%)
Jul 21, 2003 8.834 8.841 8.783 8.834 156,872 -0.21(-2.32%)
Jul 18, 2003 8.841 9.065 8.841 9.043 80,788 +0.26(+2.96%)
Jul 17, 2003 8.783 8.855 8.761 8.783 26,837 -0.13(-1.46%)
Jul 16, 2003 9.036 9.036 8.870 8.913 24,623 -0.01(-0.16%)
Jul 15, 2003 9.108 9.159 8.877 8.928 68,199 -0.07(-0.80%)
Jul 14, 2003 9.022 9.036 8.964 9.000 46,065 +0.13(+1.47%)
Jul 11, 2003 8.812 8.906 8.797 8.870 35,967 +0.09(+0.99%)
Jul 10, 2003 8.747 8.812 8.711 8.783 60,452 -0.14(-1.62%)
Jul 09, 2003 8.906 8.928 8.805 8.928 61,697 -0.03(-0.32%)
Jul 08, 2003 8.884 8.956 8.884 8.956 112,467 +0.01(+0.08%)
Jul 07, 2003 8.884 9.000 8.848 8.949 293,825 +0.17(+1.89%)
Jul 03, 2003 8.819 8.826 8.747 8.783 39,702 -0.14(-1.54%)
Jul 02, 2003 8.797 8.964 8.769 8.920 568,975 +0.14(+1.56%)
Jul 01, 2003 8.675 8.797 8.537 8.783 226,594 -0.04(-0.41%)
Jun 30, 2003 8.819 8.841 8.653 8.819 58,792 +0.14(+1.67%)
Jun 27, 2003 8.776 8.826 8.624 8.675 265,189 -0.07(-0.74%)
Jun 26, 2003 8.660 8.834 8.660 8.740 272,383 +0.07(+0.75%)
Jun 25, 2003 8.732 8.884 8.638 8.675 164,758 -0.05(-0.58%)
Jun 24, 2003 8.617 8.797 8.617 8.725 43,160 +0.06(+0.67%)
Jun 23, 2003 8.841 8.862 8.602 8.667 253,569 -0.30(-3.31%)
Jun 20, 2003 9.144 9.159 8.884 8.964 133,909 +0.04(+0.40%)
Jun 19, 2003 9.007 9.036 8.899 8.928 61,836 -0.14(-1.59%)
Jun 18, 2003 9.072 9.209 9.043 9.072 215,942 -0.05(-0.55%)
Jun 17, 2003 9.253 9.267 9.079 9.123 1,347,806 -0.01(-0.08%)
Jun 16, 2003 9.022 9.173 8.956 9.130 67,507 +0.24(+2.68%)
Jun 13, 2003 8.978 9.029 8.834 8.891 58,516 -0.07(-0.81%)
Jun 12, 2003 8.956 9.029 8.899 8.964 141,794 +0.04(+0.40%)
Jun 11, 2003 8.769 8.964 8.703 8.928 155,766 +0.28(+3.26%)
Jun 10, 2003 8.689 8.703 8.595 8.646 108,040 +0.07(+0.84%)
Jun 09, 2003 8.573 8.631 8.537 8.573 100,431 -0.04(-0.42%)
Jun 06, 2003 8.660 8.769 8.602 8.609 210,547 +0.00(+0.00%)
Jun 05, 2003 8.515 8.638 8.472 8.609 100,293 +0.07(+0.76%)
Jun 04, 2003 8.422 8.566 8.422 8.544 141,655 +0.14(+1.72%)
Jun 03, 2003 8.349 8.508 8.320 8.400 167,386 +0.01(+0.09%)
Jun 02, 2003 8.414 8.566 8.371 8.393 598,856 +0.10(+1.22%)
May 30, 2003 8.284 8.349 8.219 8.291 157,426 +0.12(+1.50%)
May 29, 2003 8.183 8.277 8.169 8.169 152,722 +0.07(+0.89%)
May 28, 2003 8.140 8.205 8.096 8.096 199,065 -0.03(-0.36%)
May 27, 2003 7.865 8.125 7.865 8.125 223,827 +0.21(+2.65%)
May 23, 2003 7.944 7.952 7.879 7.916 132,387 -0.03(-0.36%)
May 22, 2003 7.887 7.981 7.850 7.944 48,970 +0.06(+0.73%)
May 21, 2003 7.872 7.887 7.720 7.887 130,450 -0.01(-0.09%)
May 20, 2003 7.894 7.966 7.814 7.894 65,156 +0.04(+0.55%)
May 19, 2003 7.981 8.111 7.843 7.850 234,894 -0.27(-3.29%)
May 16, 2003 8.147 8.241 8.111 8.118 213,590 +0.12(+1.54%)
May 15, 2003 8.060 8.132 7.995 7.995 24,485 -0.03(-0.36%)
May 14, 2003 8.024 8.103 7.908 8.024 63,081 +0.01(+0.18%)
May 13, 2003 7.981 8.067 7.894 8.009 57,547 -0.08(-0.98%)
May 12, 2003 7.966 8.140 7.923 8.089 168,216 +0.07(+0.90%)
May 09, 2003 7.930 8.103 7.923 8.017 239,044 +0.11(+1.37%)
May 08, 2003 7.930 8.024 7.894 7.908 131,280 -0.20(-2.41%)
May 07, 2003 8.190 8.197 8.038 8.103 251,218 -0.18(-2.18%)
May 06, 2003 8.053 8.385 8.053 8.284 468,128 +0.27(+3.43%)
May 05, 2003 7.988 8.096 7.944 8.009 163,098 +0.09(+1.19%)
May 02, 2003 7.684 7.952 7.684 7.916 300,742 +0.12(+1.48%)
May 01, 2003 7.771 7.879 7.720 7.800 97,250 -0.04(-0.46%)
Apr 30, 2003 7.742 7.850 7.720 7.836 212,345 +0.21(+2.75%)
Apr 29, 2003 7.684 7.771 7.626 7.626 338,092 -0.05(-0.66%)
Apr 28, 2003 7.540 7.720 7.540 7.677 169,461 +0.23(+3.11%)
Apr 25, 2003 7.475 7.503 7.395 7.446 63,634 -0.11(-1.44%)
Apr 24, 2003 7.626 7.648 7.482 7.554 141,379 -0.12(-1.60%)
Apr 23, 2003 7.691 7.749 7.605 7.677 200,448 +0.03(+0.38%)
Apr 22, 2003 7.431 7.713 7.366 7.648 103,890 +0.18(+2.42%)
Apr 21, 2003 7.446 7.525 7.410 7.467 70,136 +0.02(+0.29%)
Apr 17, 2003 7.337 7.496 7.323 7.446 209,855 +0.27(+3.83%)
Apr 16, 2003 7.337 7.410 7.164 7.171 221,060 -0.09(-1.29%)
Apr 15, 2003 7.222 7.287 7.164 7.265 168,078 +0.12(+1.72%)
Apr 14, 2003 7.041 7.142 7.019 7.142 150,094 +0.10(+1.44%)
Apr 11, 2003 6.983 7.077 6.896 7.041 132,249 +0.09(+1.35%)
Apr 10, 2003 6.954 6.954 6.838 6.947 39,702 +0.03(+0.42%)
Apr 09, 2003 7.063 7.099 6.903 6.918 915,783 -0.03(-0.42%)
Apr 08, 2003 6.976 7.135 6.911 6.947 236,969 +0.04(+0.63%)
Apr 07, 2003 7.012 7.012 6.831 6.903 314,852 +0.19(+2.80%)
Apr 04, 2003 6.629 6.723 6.629 6.716 76,223 +0.14(+2.09%)
Apr 03, 2003 6.708 6.708 6.463 6.578 104,996 +0.03(+0.44%)
Apr 02, 2003 6.578 6.643 6.513 6.549 32,785 +0.19(+2.95%)
Apr 01, 2003 6.318 6.441 6.224 6.361 65,847 +0.08(+1.27%)
Mar 31, 2003 6.246 6.369 6.224 6.282 206,673 -0.18(-2.80%)
Mar 28, 2003 6.513 6.535 6.412 6.463 116,340 -0.07(-1.11%)
Mar 27, 2003 6.463 6.542 6.354 6.535 144,007 -0.07(-0.99%)
Mar 26, 2003 6.629 6.679 6.578 6.600 82,448 -0.04(-0.54%)
Mar 25, 2003 6.491 6.694 6.463 6.636 248,451 +0.13(+2.00%)
Mar 24, 2003 6.542 6.614 6.412 6.506 275,565 -0.29(-4.26%)
Mar 21, 2003 6.730 6.831 6.650 6.795 227,977 +0.22(+3.41%)
Mar 20, 2003 6.513 6.578 6.419 6.571 139,442 +0.02(+0.33%)
Mar 19, 2003 6.650 6.650 6.448 6.549 189,381 +0.01(+0.11%)
Mar 18, 2003 6.506 6.542 6.325 6.542 387,755 +0.19(+2.96%)
Mar 17, 2003 6.050 6.390 6.050 6.354 966,138 +0.27(+4.39%)
Mar 14, 2003 6.217 6.318 6.087 6.087 324,674 -0.09(-1.41%)
Mar 13, 2003 6.036 6.173 5.957 6.173 319,417 +0.21(+3.52%)
Mar 12, 2003 6.000 6.029 5.834 5.964 1,097,695 -0.16(-2.60%)
Mar 11, 2003 6.181 6.253 6.087 6.123 210,823 -0.03(-0.47%)
Mar 10, 2003 6.470 6.470 6.152 6.152 76,361 -0.30(-4.70%)
Mar 07, 2003 6.441 6.463 6.434 6.455 57,962 -0.01(-0.11%)
Mar 06, 2003 6.448 6.549 6.397 6.463 69,444 -0.12(-1.76%)
Mar 05, 2003 6.506 6.636 6.491 6.578 17,153 +0.12(+1.90%)
Mar 04, 2003 6.556 6.564 6.448 6.455 9,683 -0.07(-1.00%)
Mar 03, 2003 6.636 6.744 6.520 6.520 55,472 -0.07(-0.99%)
Feb 28, 2003 6.578 6.614 6.491 6.585 319,279 +0.12(+1.79%)
Feb 27, 2003 6.376 6.520 6.376 6.470 38,872 +0.10(+1.59%)
Feb 26, 2003 6.361 6.470 6.361 6.369 66,954 -0.17(-2.65%)
Feb 25, 2003 6.484 6.542 6.369 6.542 105,135 -0.07(-1.09%)
Feb 24, 2003 6.708 6.723 6.593 6.614 37,489 -0.15(-2.24%)
Feb 21, 2003 6.679 6.853 6.679 6.766 12,450 +0.01(+0.11%)
Feb 20, 2003 6.795 6.817 6.687 6.759 43,852 -0.01(-0.11%)
Feb 19, 2003 6.810 6.867 6.759 6.766 64,326 -0.12(-1.78%)
Feb 18, 2003 6.737 7.063 6.737 6.889 197,820 +0.02(+0.32%)
Feb 14, 2003 6.672 6.947 6.672 6.867 1,918,304 +0.22(+3.37%)
Feb 13, 2003 6.607 6.672 6.513 6.643 44,405 +0.05(+0.77%)
Feb 12, 2003 6.665 6.744 6.593 6.593 18,537 -0.19(-2.77%)
Feb 11, 2003 6.723 6.831 6.694 6.781 42,745 +0.13(+1.96%)
Feb 10, 2003 6.665 6.737 6.614 6.650 111,222 -0.07(-1.08%)
Feb 07, 2003 6.867 6.867 6.672 6.723 33,615 -0.10(-1.48%)
Feb 06, 2003 6.969 6.969 6.781 6.824 116,617 -0.07(-1.05%)
Feb 05, 2003 6.983 6.983 6.896 6.896 11,205 +0.03(+0.42%)
Feb 04, 2003 6.867 6.990 6.831 6.867 68,891 -0.25(-3.55%)
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.