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

France Ishares MSCI ETF (NY: EWQ )

42.25 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 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 (%)
Dec 31, 2003 13.93 13.96 13.90 13.96 2,190 +0.20(+1.44%)
Dec 30, 2003 13.76 13.76 13.76 13.76 6,863 -0.09(-0.64%)
Dec 29, 2003 13.74 13.85 13.73 13.85 9,054 +0.16(+1.15%)
Dec 26, 2003 13.70 13.70 13.70 13.70 730 +0.03(+0.20%)
Dec 24, 2003 13.66 13.67 13.66 13.67 292 +0.18(+1.37%)
Dec 23, 2003 13.52 13.52 13.48 13.48 6,279 -0.10(-0.71%)
Dec 22, 2003 13.59 13.59 13.52 13.58 8,616 -0.07(-0.50%)
Dec 19, 2003 13.80 13.80 13.65 13.65 33,004 -0.15(-1.09%)
Dec 18, 2003 13.69 13.80 13.69 13.80 9,054 +0.12(+0.85%)
Dec 17, 2003 13.63 13.68 13.63 13.68 115,222 +0.01(+0.05%)
Dec 16, 2003 13.67 13.67 13.61 13.67 5,549 +0.12(+0.86%)
Dec 15, 2003 13.64 13.64 13.56 13.56 9,492 +0.01(+0.10%)
Dec 12, 2003 13.50 13.57 13.50 13.54 3,358 +0.09(+0.66%)
Dec 11, 2003 13.28 13.46 13.28 13.46 12,120 +0.12(+0.92%)
Dec 10, 2003 13.31 13.33 13.28 13.33 19,276 -0.01(-0.05%)
Dec 09, 2003 13.44 13.52 13.34 13.34 43,664 -0.03(-0.20%)
Dec 08, 2003 13.28 13.37 13.27 13.37 21,759 +0.04(+0.31%)
Dec 05, 2003 13.30 13.33 13.30 13.33 3,504 -0.05(-0.41%)
Dec 04, 2003 13.42 13.42 13.37 13.38 11,682 -0.10(-0.71%)
Dec 03, 2003 13.39 13.48 13.39 13.48 30,375 +0.22(+1.65%)
Dec 02, 2003 13.25 13.35 13.24 13.26 11,244 -0.02(-0.16%)
Dec 01, 2003 13.22 13.28 13.22 13.28 18,254 +0.23(+1.79%)
Nov 28, 2003 13.04 13.04 13.04 13.04 3,942 +0.05(+0.37%)
Nov 26, 2003 12.77 13.00 12.90 13.00 5,841 +0.23(+1.77%)
Nov 25, 2003 12.77 12.77 12.77 12.77 0 +0.06(+0.48%)
Nov 24, 2003 12.80 12.80 12.71 12.71 3,358 +0.03(+0.27%)
Nov 21, 2003 12.44 12.69 12.63 12.68 43,080 +0.24(+1.93%)
Nov 20, 2003 12.56 12.57 12.44 12.44 64,255 -0.27(-2.10%)
Nov 19, 2003 12.68 12.70 12.68 12.70 4,381 +0.03(+0.27%)
Nov 18, 2003 12.63 12.63 12.63 12.67 60,166 +0.19(+1.54%)
Nov 17, 2003 12.81 12.72 12.48 12.48 177,141 -0.34(-2.62%)
Nov 14, 2003 12.91 12.91 12.81 12.81 12,997 +0.11(+0.86%)
Nov 13, 2003 12.63 12.70 12.70 12.70 6,571 +0.07(+0.54%)
Nov 12, 2003 12.49 12.63 12.48 12.63 45,125 +0.20(+1.60%)
Nov 11, 2003 12.33 12.46 12.33 12.44 10,222 -0.03(-0.22%)
Nov 10, 2003 12.46 12.46 12.46 12.46 2,336 -0.09(-0.71%)
Nov 07, 2003 12.59 12.61 12.54 12.55 34,610 +0.12(+0.99%)
Nov 06, 2003 12.40 12.43 12.33 12.43 44,540 +0.09(+0.72%)
Nov 05, 2003 12.31 12.31 12.31 12.34 47,169 -0.10(-0.77%)
Nov 04, 2003 12.44 12.44 12.44 12.44 34,262 -0.05(-0.38%)
Nov 03, 2003 12.36 12.57 12.43 12.48 54,928 +0.09(+0.72%)
Oct 31, 2003 12.39 12.39 12.39 12.39 11,390 -0.01(-0.06%)
Oct 30, 2003 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Oct 29, 2003 12.43 12.43 12.40 12.40 7,009 +0.04(+0.33%)
Oct 28, 2003 12.36 12.36 12.36 12.36 7,447 +0.11(+0.89%)
Oct 27, 2003 12.31 12.32 12.22 12.25 18,838 -0.01(-0.06%)
Oct 24, 2003 12.15 12.28 12.15 12.26 1,898 +0.09(+0.73%)
Oct 23, 2003 12.17 12.17 12.16 12.17 2,774 -0.09(-0.73%)
Oct 22, 2003 12.27 12.33 12.26 12.26 1,606 -0.10(-0.83%)
Oct 21, 2003 12.39 12.36 12.36 12.36 18,108 +0.01(+0.11%)
Oct 20, 2003 12.31 12.35 12.31 12.35 22,635 +0.03(+0.22%)
Oct 17, 2003 12.31 12.32 12.31 12.32 73,456 +0.01(+0.11%)
Oct 16, 2003 12.40 12.40 12.28 12.31 60,750 -0.12(-0.99%)
Oct 15, 2003 12.42 12.50 12.43 12.43 226,793 +0.01(+0.06%)
Oct 14, 2003 12.41 12.44 12.41 12.42 10,806 +0.00(+0.00%)
Oct 13, 2003 12.41 12.41 12.41 12.42 166,626 +0.03(+0.28%)
Oct 10, 2003 12.32 12.39 12.32 12.39 6,279 +0.09(+0.72%)
Oct 09, 2003 12.33 12.33 12.30 12.30 38,845 +0.17(+1.41%)
Oct 08, 2003 12.13 12.13 12.13 12.13 8,178 -0.04(-0.34%)
Oct 07, 2003 12.12 12.18 12.12 12.17 17,670 -0.05(-0.45%)
Oct 06, 2003 12.15 12.25 12.15 12.22 7,155 +0.03(+0.28%)
Oct 03, 2003 12.19 12.19 12.19 12.19 14,749 +0.23(+1.95%)
Oct 02, 2003 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Oct 01, 2003 11.74 11.96 11.74 11.96 118,142 +0.28(+2.41%)
Sep 30, 2003 11.84 11.84 11.68 11.68 117,996 -0.08(-0.64%)
Sep 29, 2003 11.70 11.75 11.70 11.75 22,489 -0.01(-0.12%)
Sep 26, 2003 11.78 11.79 11.78 11.76 10,514 -0.10(-0.81%)
Sep 25, 2003 11.89 11.89 11.86 11.86 11,536 +0.01(+0.06%)
Sep 24, 2003 11.91 11.91 11.85 11.85 18,254 -0.02(-0.17%)
Sep 23, 2003 11.87 11.87 11.87 11.87 10,368 -0.07(-0.57%)
Sep 22, 2003 11.91 11.94 11.91 11.94 30,083 -0.29(-2.35%)
Sep 19, 2003 12.11 12.23 12.11 12.23 3,358 +0.03(+0.28%)
Sep 18, 2003 12.22 12.22 12.13 12.20 46,293 +0.03(+0.22%)
Sep 17, 2003 12.19 12.19 12.17 12.17 4,527 +0.01(+0.11%)
Sep 16, 2003 12.15 12.15 12.15 12.15 7,447 +0.12(+1.02%)
Sep 15, 2003 12.03 12.03 12.03 12.03 1,168 +0.12(+1.04%)
Sep 12, 2003 11.90 11.91 11.90 11.91 3,796 -0.01(-0.11%)
Sep 11, 2003 11.87 11.98 11.87 11.92 2,774 +0.11(+0.93%)
Sep 10, 2003 11.91 11.91 11.81 11.81 46,001 -0.19(-1.60%)
Sep 09, 2003 11.99 12.07 11.98 12.00 29,937 -0.07(-0.57%)
Sep 08, 2003 12.09 12.11 11.99 12.07 9,638 +0.13(+1.09%)
Sep 05, 2003 11.91 11.98 11.88 11.94 17,232 +0.03(+0.29%)
Sep 04, 2003 11.77 11.91 11.76 11.91 15,041 +0.05(+0.40%)
Sep 03, 2003 11.78 11.91 11.78 11.86 112,301 +0.22(+1.88%)
Sep 02, 2003 11.68 11.68 11.64 11.64 14,311 +0.09(+0.77%)
Aug 29, 2003 11.52 11.59 11.51 11.55 141,508 +0.05(+0.42%)
Aug 28, 2003 11.52 11.53 11.45 11.50 17,670 +0.09(+0.78%)
Aug 27, 2003 11.32 11.41 11.32 11.41 1,898 +0.04(+0.36%)
Aug 26, 2003 11.25 11.37 11.25 11.37 15,041 -0.05(-0.48%)
Aug 25, 2003 11.46 11.46 11.35 11.43 18,108 -0.03(-0.24%)
Aug 22, 2003 11.45 11.46 11.45 11.46 2,482 -0.05(-0.48%)
Aug 21, 2003 11.61 11.65 11.51 11.51 5,111 -0.03(-0.30%)
Aug 20, 2003 11.62 11.63 11.53 11.55 5,841 -0.10(-0.88%)
Aug 19, 2003 11.64 11.67 11.64 11.65 14,603 -0.06(-0.53%)
Aug 18, 2003 11.63 11.71 11.63 11.71 31,835 +0.01(+0.06%)
Aug 15, 2003 11.70 11.70 11.70 11.70 292 +0.01(+0.06%)
Aug 14, 2003 11.55 11.70 11.55 11.70 11,244 +0.20(+1.73%)
Aug 13, 2003 11.56 11.57 11.50 11.50 24,680 -0.08(-0.71%)
Aug 12, 2003 11.52 11.59 11.48 11.58 9,492 +0.05(+0.48%)
Aug 11, 2003 11.47 11.53 11.46 11.52 11,682 +0.11(+0.96%)
Aug 08, 2003 11.44 11.44 11.41 11.41 438 +0.04(+0.36%)
Aug 07, 2003 11.27 11.37 11.27 11.37 4,673 -0.01(-0.06%)
Aug 06, 2003 11.44 11.44 11.26 11.38 36,362 -0.05(-0.48%)
Aug 05, 2003 11.49 11.53 11.44 11.44 2,774 +0.00(+0.00%)
Aug 04, 2003 11.50 11.50 11.37 11.44 1,898 +0.12(+1.03%)
Aug 01, 2003 11.37 11.37 11.31 11.32 12,120 -0.21(-1.78%)
Jul 31, 2003 11.55 11.55 11.47 11.52 8,324 +0.01(+0.12%)
Jul 30, 2003 11.50 11.52 11.45 11.51 229,276 +0.08(+0.66%)
Jul 29, 2003 11.50 11.50 11.44 11.44 2,482 -0.15(-1.30%)
Jul 28, 2003 11.57 11.63 11.57 11.59 5,403 +0.01(+0.12%)
Jul 25, 2003 11.51 11.59 11.42 11.57 38,115 +0.11(+0.96%)
Jul 24, 2003 11.45 11.57 11.45 11.46 36,947 +0.10(+0.90%)
Jul 23, 2003 11.29 11.36 11.29 11.36 6,717 +0.05(+0.42%)
Jul 22, 2003 11.19 11.31 11.13 11.31 41,766 +0.14(+1.23%)
Jul 21, 2003 11.24 11.24 11.14 11.18 29,937 -0.22(-1.92%)
Jul 18, 2003 11.25 11.39 11.25 11.39 33,004 +0.17(+1.53%)
Jul 17, 2003 11.14 11.24 11.14 11.22 4,965 -0.14(-1.21%)
Jul 16, 2003 11.43 11.43 11.35 11.36 15,625 +0.05(+0.42%)
Jul 15, 2003 11.55 11.55 11.31 11.31 40,597 -0.12(-1.08%)
Jul 14, 2003 11.54 11.54 11.44 11.44 4,673 +0.04(+0.36%)
Jul 11, 2003 11.23 11.39 11.23 11.39 10,660 +0.18(+1.59%)
Jul 10, 2003 11.27 11.29 11.22 11.22 36,216 -0.18(-1.56%)
Jul 09, 2003 11.47 11.47 11.33 11.39 32,858 -0.16(-1.42%)
Jul 08, 2003 11.52 11.57 11.39 11.56 13,435 -0.01(-0.12%)
Jul 07, 2003 11.44 11.57 11.43 11.57 141,070 +0.27(+2.42%)
Jul 03, 2003 11.30 11.32 11.24 11.30 175,242 -0.12(-1.02%)
Jul 02, 2003 11.30 11.41 11.30 11.41 7,009 +0.25(+2.27%)
Jul 01, 2003 11.09 11.26 11.09 11.16 57,538 -0.14(-1.21%)
Jun 30, 2003 11.31 11.41 11.26 11.30 36,947 +0.12(+1.10%)
Jun 27, 2003 11.33 11.44 11.18 11.18 95,069 -0.25(-2.22%)
Jun 26, 2003 11.33 11.43 11.30 11.43 11,828 -0.01(-0.12%)
Jun 25, 2003 11.50 11.60 11.44 11.44 34,026 -0.03(-0.24%)
Jun 24, 2003 11.37 11.52 11.33 11.47 15,187 -0.01(-0.06%)
Jun 23, 2003 11.67 11.67 11.48 11.48 7,009 -0.39(-3.29%)
Jun 20, 2003 12.07 12.07 11.85 11.87 56,953 -0.05(-0.40%)
Jun 19, 2003 11.76 11.97 11.76 11.91 59,144 +0.00(+0.00%)
Jun 18, 2003 11.92 11.98 11.87 11.91 44,832 -0.17(-1.42%)
Jun 17, 2003 12.06 12.09 11.97 12.09 20,298 -0.01(-0.11%)
Jun 16, 2003 11.98 12.11 11.93 12.10 22,343 +0.29(+2.49%)
Jun 13, 2003 11.74 11.81 11.68 11.81 4,089 +0.05(+0.41%)
Jun 12, 2003 11.83 11.83 11.74 11.76 63,233 +0.01(+0.12%)
Jun 11, 2003 11.57 11.74 11.57 11.74 35,924 +0.22(+1.90%)
Jun 10, 2003 11.50 11.52 11.39 11.52 50,820 +0.18(+1.57%)
Jun 09, 2003 11.37 11.52 11.35 11.35 53,157 -0.13(-1.13%)
Jun 06, 2003 11.52 11.61 11.46 11.48 101,202 +0.01(+0.06%)
Jun 05, 2003 11.37 11.51 11.37 11.47 16,356 +0.06(+0.54%)
Jun 04, 2003 11.37 11.41 11.33 11.41 36,216 +0.08(+0.67%)
Jun 03, 2003 11.30 11.33 11.30 11.33 6,425 -0.08(-0.66%)
Jun 02, 2003 11.09 11.41 11.09 11.41 29,061 +0.32(+2.90%)
May 30, 2003 11.02 11.16 11.02 11.09 107,482 +0.12(+1.06%)
May 29, 2003 11.04 11.09 10.95 10.97 60,750 +0.10(+0.88%)
May 28, 2003 10.85 10.96 10.83 10.87 214,526 -0.01(-0.13%)
May 27, 2003 10.68 10.92 10.67 10.89 163,852 +0.10(+0.89%)
May 23, 2003 10.80 10.89 10.79 10.79 9,492 +0.00(+0.00%)
May 22, 2003 10.65 10.82 10.65 10.79 49,068 +0.21(+2.01%)
May 21, 2003 10.68 10.68 10.58 10.58 77,837 -0.03(-0.26%)
May 20, 2003 10.58 10.64 10.58 10.61 20,006 +0.07(+0.65%)
May 19, 2003 10.75 10.75 10.50 10.54 23,073 -0.38(-3.45%)
May 16, 2003 10.87 10.95 10.87 10.92 7,885 +0.16(+1.46%)
May 15, 2003 10.92 10.92 10.73 10.76 19,714 -0.06(-0.57%)
May 14, 2003 10.76 10.82 10.76 10.82 1,898 +0.12(+1.15%)
May 13, 2003 10.74 10.77 10.68 10.70 8,031 -0.16(-1.45%)
May 12, 2003 10.65 10.90 10.65 10.85 134,206 +0.13(+1.21%)
May 09, 2003 10.58 10.72 10.58 10.72 41,474 -0.02(-0.19%)
May 08, 2003 10.74 10.74 10.70 10.74 6,279 -0.12(-1.07%)
May 07, 2003 10.92 10.92 10.79 10.86 32,712 -0.15(-1.37%)
May 06, 2003 10.79 11.07 10.79 11.01 49,506 +0.38(+3.61%)
May 05, 2003 10.66 10.77 10.63 10.63 38,991 +0.16(+1.50%)
May 02, 2003 10.37 10.57 10.34 10.47 10,660 +0.10(+0.99%)
May 01, 2003 10.35 10.50 10.35 10.37 8,762 -0.09(-0.85%)
Apr 30, 2003 10.39 10.46 10.39 10.46 3,504 +0.16(+1.53%)
Apr 29, 2003 10.31 10.31 10.20 10.30 3,358 +0.10(+0.94%)
Apr 28, 2003 10.02 10.24 10.02 10.20 26,724 +0.27(+2.76%)
Apr 25, 2003 9.936 10.02 9.833 9.929 7,301 -0.18(-1.83%)
Apr 24, 2003 10.18 10.24 9.984 10.11 40,013 -0.05(-0.47%)
Apr 23, 2003 10.15 10.24 10.15 10.16 21,029 +0.08(+0.82%)
Apr 22, 2003 9.861 10.15 9.861 10.08 83,824 +0.09(+0.89%)
Apr 21, 2003 9.929 9.991 9.929 9.991 2,336 +0.00(+0.00%)
Apr 17, 2003 9.861 9.991 9.861 9.991 5,841 +0.19(+1.96%)
Apr 16, 2003 9.861 9.861 9.792 9.799 3,650 -0.13(-1.31%)
Apr 15, 2003 9.737 9.950 9.737 9.929 25,702 +0.24(+2.47%)
Apr 14, 2003 9.587 9.696 9.587 9.689 10,222 +0.22(+2.31%)
Apr 11, 2003 9.552 9.573 9.470 9.470 96,237 -0.03(-0.36%)
Apr 10, 2003 9.614 9.614 9.505 9.505 75,792 -0.15(-1.56%)
Apr 09, 2003 9.669 9.861 9.655 9.655 16,794 +0.01(+0.07%)
Apr 08, 2003 9.669 9.820 9.600 9.648 10,514 -0.09(-0.91%)
Apr 07, 2003 9.888 9.888 9.710 9.737 47,461 +0.27(+2.89%)
Apr 04, 2003 9.587 9.587 9.463 9.463 3,504 -0.02(-0.22%)
Apr 03, 2003 9.347 9.518 9.313 9.484 19,130 +0.17(+1.84%)
Apr 02, 2003 9.203 9.347 9.203 9.313 11,682 +0.27(+3.03%)
Apr 01, 2003 8.936 9.121 8.936 9.039 24,972 +0.12(+1.38%)
Mar 31, 2003 8.998 9.066 8.909 8.916 8,908 -0.23(-2.47%)
Mar 28, 2003 9.169 9.272 9.046 9.142 31,835 +0.01(+0.15%)
Mar 27, 2003 9.087 9.128 9.087 9.128 10,660 -0.23(-2.42%)
Mar 26, 2003 9.279 9.361 9.279 9.354 21,905 +0.08(+0.89%)
Mar 25, 2003 9.381 9.450 9.244 9.272 2,044 +0.21(+2.27%)
Mar 24, 2003 9.217 9.333 9.066 9.066 51,550 -0.53(-5.56%)
Mar 21, 2003 9.532 9.689 9.484 9.600 50,528 +0.21(+2.19%)
Mar 20, 2003 9.292 9.395 9.285 9.395 18,838 -0.05(-0.51%)
Mar 19, 2003 9.450 9.450 9.285 9.443 45,271 +0.10(+1.10%)
Mar 18, 2003 9.381 9.381 9.251 9.340 90,980 -0.04(-0.44%)
Mar 17, 2003 8.909 9.477 8.909 9.381 149,832 +0.38(+4.18%)
Mar 14, 2003 8.929 9.107 8.806 9.005 568,663 +0.26(+2.98%)
Mar 13, 2003 8.594 8.744 8.546 8.744 102,371 +0.40(+4.84%)
Mar 12, 2003 8.450 8.484 8.224 8.340 36,070 -0.29(-3.33%)
Mar 11, 2003 8.765 8.765 8.601 8.628 7,447 -0.06(-0.71%)
Mar 10, 2003 8.731 8.792 8.635 8.690 28,623 -0.14(-1.63%)
Mar 07, 2003 8.909 8.970 8.833 8.833 13,727 -0.18(-1.98%)
Mar 06, 2003 9.080 9.169 9.011 9.011 12,559 -0.22(-2.37%)
Mar 05, 2003 9.032 9.231 9.032 9.231 13,435 +0.21(+2.28%)
Mar 04, 2003 9.142 9.142 9.025 9.025 14,749 -0.32(-3.44%)
Mar 03, 2003 9.354 9.525 9.306 9.347 52,572 +0.05(+0.52%)
Feb 28, 2003 9.210 9.313 9.203 9.299 102,517 +0.26(+2.88%)
Feb 27, 2003 9.005 9.237 9.005 9.039 194,811 +0.10(+1.15%)
Feb 26, 2003 8.902 9.073 8.902 8.936 33,004 -0.08(-0.84%)
Feb 25, 2003 9.101 9.190 9.011 9.011 21,759 -0.36(-3.80%)
Feb 24, 2003 9.381 9.409 9.326 9.368 73,163 -0.10(-1.08%)
Feb 21, 2003 9.518 9.621 9.470 9.470 1,314 +0.06(+0.66%)
Feb 20, 2003 9.395 9.450 9.395 9.409 3,212 -0.18(-1.86%)
Feb 19, 2003 9.689 9.689 9.587 9.587 21,321 -0.14(-1.48%)
Feb 18, 2003 9.655 9.874 9.655 9.730 4,965 +0.22(+2.30%)
Feb 14, 2003 9.244 9.511 9.244 9.511 33,150 +0.30(+3.27%)
Feb 13, 2003 9.258 9.258 9.196 9.210 3,942 +0.05(+0.52%)
Feb 12, 2003 9.320 9.320 9.162 9.162 15,333 -0.24(-2.55%)
Feb 11, 2003 9.368 9.566 9.320 9.402 17,524 +0.22(+2.39%)
Feb 10, 2003 9.354 9.354 9.183 9.183 2,920 -0.08(-0.81%)
Feb 07, 2003 9.532 9.532 9.251 9.258 42,934 -0.34(-3.50%)
Feb 06, 2003 9.717 9.724 9.580 9.594 22,635 -0.08(-0.78%)
Feb 05, 2003 9.669 9.669 9.669 9.669 292 -0.10(-1.05%)
Feb 04, 2003 9.696 9.792 9.635 9.772 18,108 -0.23(-2.26%)
Feb 03, 2003 9.861 9.998 9.826 9.998 7,155 +0.23(+2.31%)
Jan 31, 2003 9.683 9.792 9.683 9.772 2,774 +0.08(+0.85%)
Jan 30, 2003 9.662 9.689 9.662 9.689 1,314 +0.10(+1.07%)
Jan 29, 2003 9.450 9.587 9.388 9.587 47,899 +0.21(+2.26%)
Jan 28, 2003 9.443 9.443 9.361 9.374 9,054 -0.01(-0.07%)
Jan 27, 2003 9.518 9.518 9.313 9.381 9,054 -0.41(-4.20%)
Jan 24, 2003 9.826 9.874 9.628 9.792 5,987 -0.03(-0.28%)
Jan 23, 2003 9.792 9.888 9.703 9.820 28,476 +0.08(+0.77%)
Jan 22, 2003 9.792 9.792 9.717 9.744 9,492 -0.18(-1.86%)
Jan 21, 2003 10.02 10.07 9.929 9.929 17,816 -0.21(-2.03%)
Jan 17, 2003 10.20 10.20 10.13 10.13 1,022 -0.16(-1.60%)
Jan 16, 2003 10.41 10.41 10.30 10.30 8,324 +0.03(+0.33%)
Jan 15, 2003 10.50 10.50 10.26 10.26 8,616 -0.32(-3.04%)
Jan 14, 2003 10.59 10.59 10.59 10.59 584 +0.05(+0.52%)
Jan 13, 2003 10.58 10.58 10.37 10.53 4,235 +0.11(+1.05%)
Jan 10, 2003 10.39 10.51 10.38 10.42 5,257 -0.03(-0.33%)
Jan 09, 2003 10.34 10.50 10.32 10.46 38,991 +0.18(+1.80%)
Jan 08, 2003 10.18 10.27 10.14 10.27 7,593 -0.08(-0.73%)
Jan 07, 2003 10.48 10.49 10.32 10.35 4,527 -0.34(-3.20%)
Jan 06, 2003 10.46 10.69 10.46 10.69 6,425 +0.28(+2.70%)
Jan 03, 2003 10.39 10.41 10.39 10.41 4,819 -0.07(-0.65%)
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.