Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.26 -0.03 (-0.10%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 15.41 15.66 15.26 15.36 5,849,330 +0.18(+1.16%)
Aug 30, 2011 15.07 15.25 14.87 15.18 7,527,305 -0.15(-0.96%)
Aug 29, 2011 15.20 15.37 15.20 15.33 3,682,917 +0.41(+2.76%)
Aug 26, 2011 14.53 14.96 14.40 14.92 6,780,079 +0.23(+1.55%)
Aug 25, 2011 15.09 15.20 14.46 14.69 13,752,536 -0.51(-3.33%)
Aug 24, 2011 15.11 15.34 14.98 15.20 4,251,296 +0.22(+1.47%)
Aug 23, 2011 14.61 14.98 14.49 14.98 7,306,351 +0.57(+3.98%)
Aug 22, 2011 14.87 14.88 14.40 14.40 4,858,464 +0.00(+0.00%)
Aug 19, 2011 14.39 14.92 14.34 14.40 10,018,152 -0.40(-2.73%)
Aug 18, 2011 15.03 15.03 14.61 14.81 8,508,740 -0.95(-6.01%)
Aug 17, 2011 15.91 16.10 15.65 15.75 5,854,134 -0.07(-0.46%)
Aug 16, 2011 15.77 16.12 15.61 15.83 12,484,342 -0.39(-2.40%)
Aug 15, 2011 16.10 16.27 16.03 16.22 4,043,897 +0.41(+2.60%)
Aug 12, 2011 15.77 15.96 15.54 15.81 7,315,855 +0.40(+2.57%)
Aug 11, 2011 14.73 15.65 14.70 15.41 10,535,893 +0.72(+4.90%)
Aug 10, 2011 15.39 15.39 14.49 14.69 15,272,524 -1.12(-7.10%)
Aug 09, 2011 16.35 15.82 14.93 15.81 18,110,580 +0.89(+5.95%)
Aug 08, 2011 15.71 15.93 14.91 14.92 22,276,106 -1.70(-10.20%)
Aug 05, 2011 16.77 16.81 15.92 16.62 12,909,598 +0.34(+2.11%)
Aug 04, 2011 17.09 17.15 16.23 16.28 19,098,132 -1.42(-8.04%)
Aug 03, 2011 17.72 17.74 17.19 17.70 10,669,081 +0.15(+0.84%)
Aug 02, 2011 17.96 18.16 17.54 17.55 9,080,400 -0.79(-4.28%)
Aug 01, 2011 18.96 18.99 18.01 18.34 11,863,281 -0.54(-2.88%)
Jul 29, 2011 18.77 19.07 18.69 18.88 3,413,452 +0.08(+0.43%)
Jul 28, 2011 18.78 18.98 18.75 18.80 4,132,987 -0.26(-1.39%)
Jul 27, 2011 19.48 19.48 19.04 19.06 6,194,472 -0.59(-2.99%)
Jul 26, 2011 19.59 19.72 19.49 19.65 5,226,890 +0.15(+0.79%)
Jul 25, 2011 19.36 19.55 19.31 19.50 12,037,031 +0.07(+0.34%)
Jul 22, 2011 19.40 19.44 19.39 19.43 2,948,877 +0.07(+0.34%)
Jul 21, 2011 19.18 19.45 19.13 19.37 7,711,543 +0.42(+2.21%)
Jul 20, 2011 18.91 18.98 18.76 18.95 3,845,990 +0.10(+0.54%)
Jul 19, 2011 18.77 18.94 18.74 18.84 7,316,731 +0.27(+1.46%)
Jul 18, 2011 18.59 18.64 18.35 18.57 5,746,311 -0.29(-1.52%)
Jul 15, 2011 18.89 18.98 18.68 18.86 3,882,586 +0.15(+0.79%)
Jul 14, 2011 18.98 19.08 18.66 18.71 4,094,376 -0.14(-0.74%)
Jul 13, 2011 18.71 19.05 18.70 18.85 9,752,965 +0.39(+2.09%)
Jul 12, 2011 18.48 18.70 18.43 18.47 9,412,970 -0.19(-1.00%)
Jul 11, 2011 18.84 18.90 18.58 18.65 7,407,850 -0.90(-4.62%)
Jul 08, 2011 19.64 19.71 19.40 19.56 6,826,423 -0.32(-1.59%)
Jul 07, 2011 19.75 19.92 19.71 19.87 4,823,174 +0.20(+1.01%)
Jul 06, 2011 19.62 19.71 19.50 19.67 2,900,751 -0.11(-0.56%)
Jul 05, 2011 19.92 19.96 19.75 19.78 3,121,955 -0.14(-0.70%)
Jul 01, 2011 19.72 19.97 19.64 19.92 5,104,276 +0.18(+0.93%)
Jun 30, 2011 19.50 19.78 19.48 19.74 6,967,779 +0.35(+1.78%)
Jun 29, 2011 19.28 19.46 19.15 19.39 6,663,135 +0.32(+1.65%)
Jun 28, 2011 18.80 19.09 18.77 19.08 3,414,529 +0.26(+1.40%)
Jun 27, 2011 18.57 18.84 18.54 18.81 3,160,275 +0.20(+1.06%)
Jun 24, 2011 18.87 18.89 18.57 18.62 4,105,295 -0.34(-1.82%)
Jun 23, 2011 18.71 18.96 18.55 18.96 8,187,526 -0.23(-1.19%)
Jun 22, 2011 19.27 19.44 19.17 19.19 4,312,093 -0.19(-0.97%)
Jun 21, 2011 19.07 19.42 19.05 19.38 5,184,105 +0.50(+2.65%)
Jun 20, 2011 18.83 18.90 18.82 18.88 5,101,513 +0.06(+0.30%)
Jun 17, 2011 18.95 18.97 18.75 18.82 4,749,671 +0.31(+1.66%)
Jun 16, 2011 18.39 18.58 18.35 18.51 2,689,126 -0.03(-0.15%)
Jun 15, 2011 18.72 18.81 18.48 18.54 5,063,617 -0.64(-3.32%)
Jun 14, 2011 19.14 19.28 19.13 19.18 3,018,367 +0.41(+2.17%)
Jun 13, 2011 18.75 18.90 18.63 18.77 4,404,799 +0.09(+0.50%)
Jun 10, 2011 19.05 19.07 18.61 18.68 4,656,165 -0.54(-2.79%)
Jun 09, 2011 18.97 19.25 18.90 19.21 3,746,917 +0.29(+1.51%)
Jun 08, 2011 18.98 19.06 18.88 18.93 3,152,222 -0.21(-1.12%)
Jun 07, 2011 19.26 19.34 19.13 19.14 2,101,153 +0.22(+1.17%)
Jun 06, 2011 19.16 19.19 18.91 18.92 1,698,841 -0.28(-1.45%)
Jun 03, 2011 18.90 19.31 18.88 19.20 2,698,582 +0.67(+3.59%)
May 24, 2011 18.64 18.71 18.47 18.53 5,655,836 +0.11(+0.62%)
May 23, 2011 18.37 18.50 18.31 18.42 6,977,247 -0.48(-2.54%)
May 20, 2011 19.19 19.21 18.84 18.90 4,325,070 -0.54(-2.76%)
May 19, 2011 19.41 19.50 19.24 19.43 4,744,777 +0.19(+1.00%)
May 18, 2011 19.08 19.29 19.01 19.24 2,847,260 +0.16(+0.83%)
May 17, 2011 18.98 19.10 18.83 19.08 18,469,482 -0.06(-0.30%)
May 16, 2011 19.10 19.41 19.05 19.14 4,966,168 -0.04(-0.19%)
May 13, 2011 19.49 19.52 19.05 19.18 4,071,203 -0.42(-2.15%)
May 12, 2011 19.38 19.69 19.23 19.60 3,560,975 +0.06(+0.33%)
May 11, 2011 19.80 19.83 19.43 19.53 6,155,824 -0.43(-2.15%)
May 10, 2011 19.84 19.99 19.78 19.96 4,215,309 +0.28(+1.42%)
May 09, 2011 19.58 19.71 19.43 19.68 3,906,657 +0.02(+0.11%)
May 06, 2011 20.00 20.07 19.53 19.66 9,588,074 -0.04(-0.22%)
May 05, 2011 19.89 19.95 19.61 19.71 3,714,487 -0.49(-2.45%)
May 04, 2011 20.53 20.54 20.14 20.20 7,022,264 -0.27(-1.33%)
May 03, 2011 20.46 20.62 20.39 20.47 4,071,308 -0.09(-0.45%)
May 02, 2011 20.59 20.59 20.54 20.57 4,590,302 -0.04(-0.17%)
Apr 29, 2011 20.56 20.66 20.54 20.60 5,463,159 +0.09(+0.45%)
Apr 28, 2011 20.36 20.53 20.33 20.51 6,065,054 +0.16(+0.77%)
Apr 27, 2011 20.09 20.39 19.96 20.35 10,109,026 +0.43(+2.16%)
Apr 26, 2011 19.76 19.93 19.72 19.92 5,545,059 +0.29(+1.46%)
Apr 25, 2011 19.63 19.68 19.51 19.63 4,671,478 +0.03(+0.15%)
Apr 21, 2011 19.57 19.63 19.51 19.61 1,942,346 +0.16(+0.81%)
Apr 20, 2011 19.37 19.48 19.34 19.45 3,954,030 +0.76(+4.06%)
Apr 19, 2011 18.63 18.71 18.56 18.69 2,623,192 +0.16(+0.85%)
Apr 18, 2011 18.58 18.62 18.29 18.53 7,499,179 -0.59(-3.11%)
Apr 15, 2011 19.10 19.16 19.03 19.13 7,820,105 -0.08(-0.41%)
Apr 14, 2011 18.97 19.22 18.90 19.21 24,001,596 +0.07(+0.37%)
Apr 13, 2011 19.23 19.28 19.05 19.13 14,555,654 +0.10(+0.53%)
Apr 12, 2011 19.09 19.11 18.92 19.03 15,861,563 -0.15(-0.78%)
Apr 11, 2011 19.22 19.28 19.14 19.18 14,972,831 -0.05(-0.26%)
Apr 08, 2011 19.29 19.30 19.15 19.23 17,151,424 +0.14(+0.71%)
Apr 07, 2011 19.04 19.15 18.95 19.10 15,979,139 -0.05(-0.26%)
Apr 06, 2011 19.08 19.20 19.05 19.15 2,448,507 +0.29(+1.52%)
Apr 05, 2011 18.71 18.95 18.70 18.86 5,508,065 -0.05(-0.26%)
Apr 04, 2011 18.98 19.00 18.83 18.91 6,293,539 +0.03(+0.15%)
Apr 01, 2011 18.70 18.93 18.60 18.88 2,955,514 +0.31(+1.66%)
Mar 31, 2011 18.52 18.60 18.49 18.58 2,977,188 +0.11(+0.58%)
Mar 30, 2011 18.47 18.47 18.47 18.47 4,764,570 +0.30(+1.65%)
Mar 29, 2011 17.99 18.19 17.90 18.17 5,451,227 +0.08(+0.44%)
Mar 28, 2011 18.12 18.22 18.08 18.09 3,176,384 -0.04(-0.24%)
Mar 25, 2011 18.14 18.28 18.10 18.13 8,008,857 -0.12(-0.67%)
Mar 24, 2011 18.07 18.27 18.02 18.25 5,677,377 +0.47(+2.62%)
Mar 23, 2011 17.67 17.86 17.61 17.79 14,480,989 -0.05(-0.28%)
Mar 22, 2011 17.93 17.96 17.78 17.84 3,965,855 -0.12(-0.68%)
Mar 21, 2011 17.88 18.00 17.88 17.96 2,836,726 +0.51(+2.91%)
Mar 18, 2011 17.67 17.71 17.39 17.45 5,099,557 +0.21(+1.25%)
Mar 17, 2011 17.29 17.37 17.19 17.24 7,176,367 +0.63(+3.79%)
Mar 16, 2011 17.19 17.26 16.48 16.61 9,765,197 -0.62(-3.57%)
Mar 15, 2011 17.13 17.29 17.09 17.22 16,173,165 -0.59(-3.30%)
Mar 14, 2011 17.78 17.85 17.69 17.81 9,494,777 -0.21(-1.15%)
Mar 11, 2011 17.85 18.04 17.82 18.02 2,846,238 +0.06(+0.36%)
Mar 10, 2011 18.07 18.08 17.91 17.95 4,041,426 -0.42(-2.30%)
Mar 09, 2011 18.46 18.49 18.32 18.37 2,525,473 -0.09(-0.50%)
Mar 08, 2011 18.27 18.50 18.18 18.47 3,138,804 -0.03(-0.16%)
Mar 07, 2011 18.75 18.83 18.41 18.50 7,091,576 -0.08(-0.42%)
Mar 04, 2011 18.78 18.78 18.45 18.58 7,192,003 -0.22(-1.18%)
Mar 03, 2011 18.75 18.80 18.58 18.80 2,735,487 +0.35(+1.90%)
Mar 02, 2011 18.36 18.51 18.36 18.45 2,063,204 +0.16(+0.86%)
Mar 01, 2011 18.71 18.73 18.27 18.29 3,292,467 -0.32(-1.73%)
Feb 28, 2011 18.64 18.70 18.53 18.61 2,617,435 +0.32(+1.76%)
Feb 25, 2011 18.24 18.34 18.22 18.29 2,902,321 +0.12(+0.67%)
Feb 24, 2011 18.18 18.27 18.05 18.17 2,146,625 -0.06(-0.31%)
Feb 23, 2011 18.35 18.42 18.15 18.22 4,936,544 -0.16(-0.86%)
Feb 22, 2011 18.53 18.63 18.34 18.38 2,946,110 -0.42(-2.21%)
Feb 18, 2011 18.70 18.83 18.66 18.80 1,368,857 +0.14(+0.77%)
Feb 17, 2011 18.54 18.68 18.54 18.65 2,260,269 -0.00(-0.02%)
Feb 16, 2011 18.50 18.67 18.50 18.66 3,284,511 +0.20(+1.07%)
Feb 15, 2011 18.55 18.57 18.45 18.46 2,272,832 -0.09(-0.46%)
Feb 14, 2011 18.45 18.55 18.41 18.55 3,851,683 -0.02(-0.12%)
Feb 11, 2011 18.37 18.58 18.36 18.57 6,580,212 +0.04(+0.23%)
Feb 10, 2011 18.40 18.55 18.32 18.53 12,563,182 -0.19(-1.03%)
Feb 09, 2011 18.57 18.72 18.53 18.72 21,799,034 +0.19(+1.00%)
Feb 08, 2011 18.45 18.58 18.37 18.53 6,505,786 +0.21(+1.17%)
Feb 07, 2011 18.19 18.32 18.17 18.32 2,219,517 +0.14(+0.79%)
Feb 04, 2011 18.12 18.18 18.02 18.17 2,918,808 -0.04(-0.20%)
Feb 03, 2011 18.20 18.22 18.05 18.21 2,262,715 -0.14(-0.78%)
Feb 02, 2011 18.30 18.37 18.27 18.35 1,645,810 -0.04(-0.23%)
Feb 01, 2011 18.25 18.44 18.22 18.40 15,545,783 +0.38(+2.11%)
Jan 31, 2011 18.01 18.07 17.95 18.02 3,555,508 +0.12(+0.68%)
Jan 28, 2011 18.19 18.25 17.83 17.90 2,841,171 -0.35(-1.92%)
Jan 27, 2011 18.24 18.29 18.14 18.25 2,177,656 +0.11(+0.63%)
Jan 26, 2011 18.07 18.15 18.01 18.13 4,302,120 +0.19(+1.08%)
Jan 25, 2011 17.86 17.94 17.75 17.94 4,850,139 +0.02(+0.12%)
Jan 24, 2011 17.65 17.92 17.65 17.92 2,243,659 +0.09(+0.48%)
Jan 21, 2011 17.84 17.88 17.72 17.83 2,830,235 +0.21(+1.18%)
Jan 20, 2011 17.54 17.65 17.43 17.62 1,931,536 -0.10(-0.57%)
Jan 19, 2011 17.87 17.88 17.64 17.72 2,069,386 -0.03(-0.16%)
Jan 18, 2011 17.77 17.85 17.69 17.75 2,193,517 +0.12(+0.69%)
Jan 14, 2011 17.45 17.65 17.44 17.63 2,219,645 +0.16(+0.94%)
Jan 13, 2011 17.49 17.57 17.41 17.47 4,919,680 +0.17(+0.99%)
Jan 12, 2011 17.08 17.29 17.04 17.29 2,051,715 +0.54(+3.20%)
Jan 11, 2011 16.65 16.78 16.60 16.76 2,069,142 +0.22(+1.34%)
Jan 10, 2011 16.50 16.56 16.39 16.54 2,825,563 -0.17(-1.03%)
Jan 07, 2011 16.89 16.91 16.61 16.71 2,388,270 -0.16(-0.93%)
Jan 06, 2011 17.13 17.13 16.84 16.86 2,216,211 -0.16(-0.93%)
Jan 05, 2011 16.85 17.05 16.84 17.02 3,732,534 -0.26(-1.49%)
Jan 04, 2011 17.48 17.49 17.20 17.28 3,437,438 -0.04(-0.21%)
Jan 03, 2011 17.34 17.41 17.32 17.32 3,891,458 +0.18(+1.04%)
Dec 31, 2010 17.10 17.19 17.04 17.14 2,059,698 +0.12(+0.72%)
Dec 30, 2010 17.11 17.15 16.89 17.01 2,988,550 -0.14(-0.83%)
Dec 29, 2010 17.08 17.21 17.05 17.16 2,012,527 +0.14(+0.84%)
Dec 28, 2010 17.11 17.11 16.96 17.01 3,011,768 -0.06(-0.34%)
Dec 27, 2010 17.03 17.07 16.96 17.07 1,265,946 -0.14(-0.79%)
Dec 23, 2010 17.14 17.22 17.13 17.21 1,763,699 +0.00(+0.00%)
Dec 22, 2010 17.24 17.25 17.19 17.21 4,372,603 -0.02(-0.12%)
Dec 21, 2010 17.31 17.32 17.19 17.23 1,942,891 +0.08(+0.46%)
Dec 20, 2010 17.27 17.27 17.08 17.15 1,197,142 -0.01(-0.04%)
Dec 17, 2010 17.20 17.22 17.04 17.16 5,668,533 -0.09(-0.54%)
Dec 16, 2010 17.22 17.27 17.14 17.25 3,405,925 +0.09(+0.50%)
Dec 15, 2010 17.33 17.43 17.14 17.17 12,952,670 -0.30(-1.72%)
Dec 14, 2010 17.49 17.56 17.42 17.47 1,378,167 -0.01(-0.04%)
Dec 13, 2010 17.38 17.55 17.36 17.47 3,329,786 +0.25(+1.46%)
Dec 10, 2010 17.19 17.24 17.11 17.22 7,894,603 +0.08(+0.46%)
Dec 09, 2010 17.17 17.17 16.99 17.14 2,619,838 -0.06(-0.33%)
Dec 08, 2010 17.19 17.29 17.09 17.20 9,542,727 -0.04(-0.21%)
Dec 07, 2010 17.51 17.52 17.24 17.24 2,050,860 +0.04(+0.21%)
Dec 06, 2010 17.19 17.26 17.12 17.20 2,164,505 -0.15(-0.87%)
Dec 03, 2010 17.19 17.37 17.17 17.35 2,263,204 +0.26(+1.55%)
Dec 02, 2010 16.74 17.12 16.71 17.09 2,246,884 +0.34(+2.01%)
Dec 01, 2010 16.61 16.81 16.56 16.75 3,991,714 +0.62(+3.86%)
Nov 30, 2010 16.06 16.26 16.03 16.13 5,505,130 -0.29(-1.79%)
Nov 29, 2010 16.36 16.47 16.23 16.42 29,675,628 -0.37(-2.18%)
Nov 26, 2010 16.75 16.86 16.72 16.79 966,394 -0.11(-0.68%)
Nov 24, 2010 16.87 16.90 16.90 16.90 1,357,105 +0.26(+1.59%)
Nov 23, 2010 16.84 16.88 16.61 16.64 4,786,301 -0.64(-3.73%)
Nov 22, 2010 17.23 17.32 17.08 17.28 2,734,461 -0.09(-0.54%)
Nov 19, 2010 17.24 17.39 17.16 17.37 4,781,263 +0.11(+0.66%)
Nov 18, 2010 17.13 17.26 17.11 17.26 2,505,797 +0.50(+2.99%)
Nov 17, 2010 16.73 16.84 16.70 16.76 1,747,872 +0.10(+0.60%)
Nov 16, 2010 16.94 16.96 16.57 16.66 2,274,233 -0.51(-2.96%)
Nov 15, 2010 17.17 17.20 17.02 17.17 2,033,899 +0.15(+0.89%)
Nov 12, 2010 17.10 17.22 16.94 17.01 5,434,009 -0.04(-0.22%)
Nov 11, 2010 17.07 17.09 16.98 17.05 7,944,992 -0.19(-1.08%)
Nov 10, 2010 17.24 17.27 16.94 17.24 3,374,394 -0.04(-0.21%)
Nov 09, 2010 17.57 17.59 17.19 17.27 1,624,043 -0.19(-1.11%)
Nov 08, 2010 17.42 17.47 17.33 17.47 3,565,756 -0.12(-0.69%)
Nov 05, 2010 17.62 17.70 17.52 17.59 2,617,417 -0.15(-0.85%)
Nov 04, 2010 17.70 17.84 17.68 17.74 2,345,206 +0.34(+1.98%)
Nov 03, 2010 17.30 17.44 17.11 17.39 1,890,767 +0.09(+0.54%)
Nov 02, 2010 17.29 17.34 17.22 17.30 2,949,667 +0.34(+1.98%)
Nov 01, 2010 17.07 17.14 16.86 16.96 1,868,551 -0.09(-0.55%)
Oct 29, 2010 17.01 17.10 16.95 17.06 1,996,019 +0.01(+0.04%)
Oct 28, 2010 17.06 17.08 16.94 17.05 1,219,778 +0.20(+1.19%)
Oct 27, 2010 16.91 16.95 16.72 16.85 1,064,656 -0.35(-2.04%)
Oct 25, 2010 17.26 17.34 17.16 17.20 6,416,227 +0.14(+0.80%)
Oct 22, 2010 17.09 17.11 17.01 17.06 2,309,969 +0.05(+0.29%)
Oct 21, 2010 17.05 17.19 16.91 17.01 4,153,669 +0.13(+0.76%)
Oct 20, 2010 16.64 16.94 16.62 16.89 3,243,645 +0.42(+2.52%)
Oct 19, 2010 16.61 16.66 16.39 16.47 2,317,913 -0.53(-3.12%)
Oct 18, 2010 16.79 17.00 16.75 17.00 1,259,964 +0.18(+1.06%)
Oct 15, 2010 16.94 16.96 16.71 16.82 2,400,611 -0.03(-0.17%)
Oct 14, 2010 16.80 16.88 16.76 16.85 1,295,765 +0.24(+1.42%)
Oct 13, 2010 16.56 16.72 16.52 16.61 1,964,674 +0.32(+1.98%)
Oct 12, 2010 16.20 16.34 16.01 16.29 1,991,559 +0.08(+0.49%)
Oct 11, 2010 16.28 16.32 16.17 16.21 2,262,416 -0.03(-0.18%)
Oct 08, 2010 16.24 16.28 16.13 16.24 1,332,385 +0.09(+0.58%)
Oct 07, 2010 16.33 16.34 16.02 16.15 1,324,167 -0.03(-0.18%)
Oct 06, 2010 16.12 16.19 16.06 16.18 1,643,033 +0.18(+1.12%)
Oct 05, 2010 15.82 16.07 15.79 16.00 1,762,974 +0.42(+2.71%)
Oct 04, 2010 15.67 15.73 15.50 15.58 2,769,660 -0.32(-2.03%)
Oct 01, 2010 15.90 16.00 15.76 15.90 1,182,407 +0.15(+0.95%)
Sep 30, 2010 15.90 16.00 15.64 15.75 1,277,957 -0.04(-0.23%)
Sep 29, 2010 15.78 15.84 15.68 15.78 2,022,266 -0.03(-0.18%)
Sep 28, 2010 15.70 15.83 15.48 15.81 1,386,668 +0.13(+0.82%)
Sep 27, 2010 15.75 15.75 15.65 15.68 1,337,543 -0.09(-0.54%)
Sep 24, 2010 15.58 15.79 15.56 15.77 1,729,432 +0.55(+3.62%)
Sep 23, 2010 15.24 15.33 15.14 15.22 2,469,365 -0.25(-1.62%)
Sep 22, 2010 15.50 15.59 15.38 15.47 1,054,404 +0.04(+0.28%)
Sep 21, 2010 15.39 15.56 15.26 15.43 1,991,694 +0.14(+0.94%)
Sep 20, 2010 15.10 15.31 15.06 15.28 1,511,975 +0.24(+1.62%)
Sep 17, 2010 15.04 15.18 14.97 15.04 591,175 -0.09(-0.57%)
Sep 15, 2010 15.05 15.15 14.98 15.12 1,581,038 +0.04(+0.24%)
Sep 14, 2010 14.92 15.16 14.84 15.09 279 +0.17(+1.15%)
Sep 13, 2010 14.93 14.97 14.87 14.92 2,259,854 +0.29(+2.01%)
Sep 10, 2010 14.62 14.67 14.58 14.62 1,043,610 +0.07(+0.50%)
Sep 09, 2010 14.68 14.71 14.50 14.55 1,327,815 +0.11(+0.79%)
Sep 08, 2010 14.45 14.58 14.42 14.44 1,830,191 +0.08(+0.55%)
Sep 07, 2010 14.45 14.46 14.33 14.36 1,119,239 -0.30(-2.05%)
Sep 03, 2010 14.64 14.71 14.55 14.66 1,055,961 +0.18(+1.24%)
Sep 02, 2010 14.43 14.49 14.39 14.48 1,240,646 +0.11(+0.75%)
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.