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 (%)
May 28, 2004 11.28 11.30 11.19 11.25 21,165 -0.12(-1.02%)
May 27, 2004 11.27 11.36 11.20 11.36 33,753 +0.29(+2.61%)
May 26, 2004 11.04 11.08 10.97 11.07 35,137 -0.01(-0.13%)
May 25, 2004 10.89 11.09 10.83 11.09 78,574 +0.13(+1.19%)
May 24, 2004 10.89 10.96 10.84 10.96 71,934 +0.21(+1.95%)
May 21, 2004 10.76 10.84 10.73 10.75 94,898 +0.07(+0.68%)
May 20, 2004 10.71 10.76 10.68 10.68 21,027 -0.06(-0.54%)
May 19, 2004 10.86 11.01 10.73 10.73 144,146 +0.04(+0.34%)
May 18, 2004 10.61 10.70 10.60 10.70 69,029 +0.17(+1.58%)
May 17, 2004 10.50 10.62 10.49 10.53 71,658 -0.15(-1.42%)
May 14, 2004 10.63 10.70 10.58 10.68 21,580 +0.04(+0.41%)
May 13, 2004 10.66 10.70 10.57 10.64 415,146 -0.02(-0.20%)
May 12, 2004 10.67 10.69 10.50 10.66 513,087 -0.04(-0.34%)
May 11, 2004 10.66 10.73 10.66 10.70 1,128,406 +0.04(+0.34%)
May 10, 2004 10.59 10.68 10.55 10.66 175,271 -0.20(-1.80%)
May 07, 2004 10.89 11.01 10.80 10.86 320,524 -0.34(-3.03%)
May 06, 2004 11.20 11.28 11.10 11.20 247,344 -0.33(-2.88%)
May 05, 2004 11.40 11.53 11.39 11.53 29,050 +0.14(+1.21%)
May 04, 2004 11.34 11.41 11.26 11.39 205,428 +0.15(+1.35%)
May 03, 2004 11.15 11.28 11.15 11.24 216,357 +0.10(+0.91%)
Apr 30, 2004 11.20 11.26 11.14 11.14 66,816 -0.06(-0.52%)
Apr 29, 2004 11.22 11.31 11.13 11.20 212,483 -0.09(-0.83%)
Apr 28, 2004 11.46 11.52 11.29 11.29 58,654 -0.25(-2.19%)
Apr 27, 2004 11.51 11.66 11.47 11.54 139,442 +0.09(+0.76%)
Apr 26, 2004 11.60 11.60 11.44 11.46 92,823 -0.02(-0.19%)
Apr 23, 2004 11.40 11.49 11.35 11.48 94,206 +0.09(+0.83%)
Apr 22, 2004 11.22 11.42 11.18 11.39 101,400 +0.15(+1.35%)
Apr 21, 2004 11.21 11.37 11.20 11.23 300,742 -0.04(-0.38%)
Apr 20, 2004 11.36 11.45 11.20 11.28 91,578 -0.20(-1.76%)
Apr 19, 2004 11.33 11.48 11.33 11.48 101,123 +0.07(+0.57%)
Apr 16, 2004 11.39 11.45 11.26 11.41 326,334 +0.08(+0.70%)
Apr 15, 2004 11.28 11.34 11.23 11.33 38,180 +0.09(+0.84%)
Apr 14, 2004 11.13 11.36 11.12 11.24 50,630 -0.12(-1.08%)
Apr 13, 2004 11.51 11.51 11.33 11.36 135,292 -0.16(-1.38%)
Apr 12, 2004 11.99 11.99 11.42 11.52 244,024 +0.07(+0.63%)
Apr 08, 2004 11.52 11.52 11.36 11.45 74,286 -0.12(-1.00%)
Apr 07, 2004 11.46 11.57 11.44 11.57 100,985 +0.11(+0.95%)
Apr 06, 2004 11.41 11.51 11.38 11.46 62,666 +0.00(+0.00%)
Apr 05, 2004 11.42 11.49 11.33 11.46 65,571 +0.01(+0.13%)
Apr 02, 2004 11.49 11.53 11.40 11.44 167,939 +0.01(+0.13%)
Apr 01, 2004 11.27 11.46 11.26 11.43 105,411 +0.18(+1.61%)
Mar 31, 2004 11.20 11.26 11.13 11.25 100,570 +0.05(+0.45%)
Mar 30, 2004 11.09 11.20 11.07 11.20 61,006 +0.04(+0.39%)
Mar 29, 2004 11.15 11.18 11.06 11.15 254,676 +0.20(+1.85%)
Mar 26, 2004 10.94 11.00 10.84 10.95 150,094 -0.10(-0.92%)
Mar 25, 2004 10.81 11.05 10.79 11.05 297,560 +0.38(+3.52%)
Mar 24, 2004 10.67 10.78 10.58 10.68 140,825 -0.15(-1.40%)
Mar 23, 2004 10.84 10.89 10.74 10.83 135,984 +0.09(+0.88%)
Mar 22, 2004 10.82 10.84 10.73 10.73 210,408 -0.22(-1.98%)
Mar 19, 2004 11.12 11.15 10.95 10.95 76,499 -0.20(-1.81%)
Mar 18, 2004 11.14 11.26 11.07 11.15 100,016 -0.06(-0.52%)
Mar 17, 2004 11.13 11.28 11.10 11.21 170,568 +0.16(+1.44%)
Mar 16, 2004 11.07 11.10 10.90 11.05 295,485 +0.17(+1.53%)
Mar 15, 2004 11.19 11.19 10.86 10.89 129,067 -0.32(-2.84%)
Mar 12, 2004 11.17 11.24 11.11 11.20 133,909 +0.01(+0.13%)
Mar 11, 2004 11.17 11.36 11.13 11.19 328,409 -0.27(-2.33%)
Mar 10, 2004 11.63 11.65 11.46 11.46 261,593 -0.28(-2.40%)
Mar 09, 2004 11.93 11.93 11.70 11.74 107,763 -0.26(-2.17%)
Mar 08, 2004 12.00 12.07 11.93 12.00 132,249 +0.04(+0.30%)
Mar 05, 2004 11.86 12.06 11.85 11.96 117,170 +0.20(+1.66%)
Mar 04, 2004 11.65 11.86 11.64 11.77 160,192 +0.13(+1.12%)
Mar 03, 2004 11.58 11.74 11.49 11.64 269,063 -0.13(-1.11%)
Mar 02, 2004 11.84 11.90 11.67 11.77 111,083 -0.12(-0.97%)
Mar 01, 2004 11.83 11.91 11.75 11.88 171,259 +0.16(+1.36%)
Feb 27, 2004 11.70 11.81 11.67 11.73 192,563 +0.04(+0.37%)
Feb 26, 2004 11.60 11.73 11.55 11.68 225,764 -0.09(-0.74%)
Feb 25, 2004 11.75 11.86 11.65 11.77 122,012 -0.05(-0.43%)
Feb 24, 2004 11.78 11.91 11.71 11.82 145,944 -0.09(-0.73%)
Feb 23, 2004 12.07 12.09 11.89 11.91 92,546 -0.03(-0.24%)
Feb 20, 2004 12.19 12.19 11.82 11.93 150,509 -0.27(-2.25%)
Feb 19, 2004 12.27 12.36 12.20 12.21 169,599 +0.07(+0.54%)
Feb 18, 2004 12.28 12.33 12.14 12.14 109,285 -0.13(-1.06%)
Feb 17, 2004 12.36 12.36 12.22 12.27 114,403 +0.17(+1.43%)
Feb 13, 2004 12.37 12.40 12.02 12.10 198,788 -0.27(-2.16%)
Feb 12, 2004 12.35 12.42 12.30 12.37 100,846 -0.09(-0.75%)
Feb 11, 2004 12.25 12.47 12.20 12.46 109,008 +0.18(+1.47%)
Feb 10, 2004 12.25 12.29 12.20 12.28 153,137 +0.09(+0.77%)
Feb 09, 2004 12.23 12.25 12.11 12.19 88,949 +0.13(+1.08%)
Feb 06, 2004 11.93 12.09 11.93 12.06 59,899 +0.20(+1.65%)
Feb 05, 2004 11.88 11.96 11.80 11.86 142,209 +0.10(+0.86%)
Feb 04, 2004 11.78 11.88 11.75 11.76 137,782 -0.14(-1.21%)
Feb 03, 2004 11.81 11.95 11.81 11.91 88,811 +0.12(+1.04%)
Feb 02, 2004 11.80 11.94 11.78 11.78 288,983 -0.10(-0.85%)
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%)
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.