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

Germany Ishares MSCI ETF (NY: EWG )

31.50 +0.75 (+2.44%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 12, 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 (%)
Jun 30, 2004 11.32 11.39 11.28 11.39 294,170 +0.13(+1.13%)
Jun 29, 2004 11.35 11.37 11.26 11.26 53,614 +0.00(+0.00%)
Jun 28, 2004 11.39 11.39 11.21 11.26 257,718 +0.15(+1.33%)
Jun 25, 2004 11.09 11.25 11.08 11.11 311,048 -0.03(-0.25%)
Jun 24, 2004 11.12 11.17 11.11 11.14 188,501 +0.07(+0.64%)
Jun 23, 2004 11.03 11.10 10.94 11.07 237,009 +0.10(+0.90%)
Jun 22, 2004 11.01 11.01 10.91 10.97 272,185 -0.06(-0.51%)
Jun 21, 2004 11.05 11.07 11.01 11.03 15,885 -0.04(-0.38%)
Jun 18, 2004 11.03 11.15 11.03 11.07 8,793 -0.02(-0.19%)
Jun 17, 2004 11.06 11.10 10.98 11.09 2,226,985 +0.04(+0.32%)
Jun 16, 2004 11.10 11.10 11.00 11.05 23,119 -0.08(-0.70%)
Jun 15, 2004 11.00 11.15 10.98 11.13 194,458 +0.31(+2.87%)
Jun 14, 2004 10.89 10.92 10.82 10.82 2,360,454 -0.37(-3.34%)
Jun 10, 2004 11.11 11.20 11.09 11.20 35,601 +0.16(+1.40%)
Jun 09, 2004 11.17 11.22 11.00 11.04 44,820 -0.37(-3.21%)
Jun 08, 2004 11.33 11.41 11.23 11.41 41,700 -0.01(-0.12%)
Jun 07, 2004 11.29 11.42 11.29 11.42 94,179 +0.21(+1.89%)
Jun 04, 2004 11.14 11.24 11.07 11.21 205,238 +0.21(+1.92%)
Jun 03, 2004 10.92 11.03 10.90 11.00 66,805 -0.04(-0.32%)
Jun 02, 2004 11.02 11.05 10.91 11.03 198,146 +0.18(+1.62%)
Jun 01, 2004 10.84 10.93 10.84 10.86 122,121 -0.11(-1.03%)
May 28, 2004 11.00 11.02 10.91 10.97 21,701 -0.11(-1.02%)
May 27, 2004 10.99 11.08 10.93 11.08 34,608 +0.28(+2.61%)
May 26, 2004 10.77 10.81 10.70 10.80 36,026 -0.01(-0.13%)
May 25, 2004 10.62 10.82 10.56 10.82 80,563 +0.13(+1.19%)
May 24, 2004 10.62 10.69 10.58 10.69 73,755 +0.20(+1.95%)
May 21, 2004 10.49 10.57 10.46 10.48 97,300 +0.07(+0.68%)
May 20, 2004 10.44 10.50 10.41 10.41 21,559 -0.06(-0.54%)
May 19, 2004 10.59 10.74 10.47 10.47 147,794 +0.04(+0.34%)
May 18, 2004 10.35 10.43 10.34 10.43 70,776 +0.16(+1.58%)
May 17, 2004 10.24 10.36 10.23 10.27 73,471 -0.15(-1.42%)
May 14, 2004 10.36 10.43 10.31 10.42 22,126 +0.04(+0.41%)
May 13, 2004 10.39 10.43 10.31 10.38 425,653 -0.02(-0.20%)
May 12, 2004 10.41 10.43 10.24 10.40 526,074 -0.04(-0.34%)
May 11, 2004 10.40 10.47 10.40 10.43 1,156,965 +0.04(+0.34%)
May 10, 2004 10.33 10.41 10.29 10.40 179,707 -0.19(-1.80%)
May 07, 2004 10.62 10.74 10.53 10.59 328,636 -0.33(-3.03%)
May 06, 2004 10.93 11.00 10.82 10.92 253,604 -0.32(-2.88%)
May 05, 2004 11.12 11.25 11.11 11.25 29,785 +0.13(+1.21%)
May 04, 2004 11.06 11.13 10.98 11.11 210,628 +0.15(+1.35%)
May 03, 2004 10.87 11.01 10.87 10.96 221,833 +0.10(+0.91%)
Apr 30, 2004 10.92 10.98 10.86 10.86 68,507 -0.06(-0.52%)
Apr 29, 2004 10.94 11.03 10.86 10.92 217,861 -0.09(-0.83%)
Apr 28, 2004 11.17 11.24 11.01 11.01 60,138 -0.25(-2.19%)
Apr 27, 2004 11.22 11.37 11.19 11.26 142,971 +0.08(+0.76%)
Apr 26, 2004 11.32 11.32 11.16 11.17 95,172 -0.02(-0.19%)
Apr 23, 2004 11.12 11.20 11.07 11.20 96,591 +0.09(+0.82%)
Apr 22, 2004 10.94 11.14 10.90 11.10 103,966 +0.15(+1.35%)
Apr 21, 2004 10.94 11.09 10.93 10.96 308,354 -0.04(-0.38%)
Apr 20, 2004 11.08 11.17 10.92 11.00 93,896 -0.20(-1.76%)
Apr 19, 2004 11.05 11.20 11.05 11.20 103,682 +0.06(+0.57%)
Apr 16, 2004 11.10 11.17 10.98 11.13 334,593 +0.08(+0.70%)
Apr 15, 2004 11.00 11.06 10.96 11.05 39,147 +0.09(+0.84%)
Apr 14, 2004 10.85 11.08 10.84 10.96 51,912 -0.12(-1.08%)
Apr 13, 2004 11.22 11.22 11.05 11.08 138,716 -0.16(-1.38%)
Apr 12, 2004 11.69 11.69 11.14 11.24 250,200 +0.07(+0.63%)
Apr 08, 2004 11.24 11.24 11.08 11.17 76,166 -0.11(-1.00%)
Apr 07, 2004 11.17 11.28 11.15 11.28 103,541 +0.11(+0.95%)
Apr 06, 2004 11.13 11.22 11.10 11.17 64,252 +0.00(+0.00%)
Apr 05, 2004 11.14 11.21 11.05 11.17 67,230 +0.01(+0.13%)
Apr 02, 2004 11.20 11.25 11.12 11.16 172,190 +0.01(+0.13%)
Apr 01, 2004 10.99 11.17 10.98 11.15 108,079 +0.18(+1.61%)
Mar 31, 2004 10.93 10.98 10.85 10.97 103,115 +0.05(+0.45%)
Mar 30, 2004 10.82 10.93 10.79 10.92 62,550 +0.04(+0.39%)
Mar 29, 2004 10.88 10.91 10.79 10.88 261,122 +0.20(+1.85%)
Mar 26, 2004 10.67 10.73 10.58 10.68 153,893 -0.10(-0.92%)
Mar 25, 2004 10.54 10.78 10.53 10.78 305,091 +0.37(+3.52%)
Mar 24, 2004 10.41 10.51 10.31 10.41 144,390 -0.15(-1.40%)
Mar 23, 2004 10.58 10.62 10.48 10.56 139,425 +0.09(+0.87%)
Mar 22, 2004 10.55 10.58 10.46 10.47 215,734 -0.21(-1.98%)
Mar 19, 2004 10.84 10.87 10.68 10.68 78,435 -0.20(-1.81%)
Mar 18, 2004 10.86 10.98 10.80 10.88 102,548 -0.06(-0.52%)
Mar 17, 2004 10.85 11.00 10.82 10.94 174,885 +0.16(+1.44%)
Mar 16, 2004 10.79 10.83 10.63 10.78 302,964 +0.16(+1.53%)
Mar 15, 2004 10.91 10.91 10.59 10.62 132,334 -0.31(-2.84%)
Mar 12, 2004 10.89 10.96 10.84 10.93 137,298 +0.01(+0.13%)
Mar 11, 2004 10.89 11.08 10.86 10.91 336,721 -0.26(-2.33%)
Mar 10, 2004 11.34 11.36 11.17 11.17 268,214 -0.27(-2.40%)
Mar 09, 2004 11.63 11.64 11.41 11.45 110,491 -0.25(-2.17%)
Mar 08, 2004 11.70 11.77 11.64 11.70 135,596 +0.04(+0.30%)
Mar 05, 2004 11.56 11.76 11.56 11.67 120,136 +0.19(+1.66%)
Mar 04, 2004 11.37 11.57 11.35 11.48 164,247 +0.13(+1.12%)
Mar 03, 2004 11.29 11.45 11.21 11.35 275,873 -0.13(-1.11%)
Mar 02, 2004 11.55 11.60 11.39 11.48 113,895 -0.11(-0.97%)
Mar 01, 2004 11.54 11.62 11.46 11.59 175,594 +0.16(+1.36%)
Feb 27, 2004 11.41 11.52 11.39 11.44 197,437 +0.04(+0.37%)
Feb 26, 2004 11.32 11.44 11.27 11.39 231,478 -0.08(-0.74%)
Feb 25, 2004 11.46 11.56 11.37 11.48 125,100 -0.05(-0.43%)
Feb 24, 2004 11.48 11.62 11.42 11.53 149,638 -0.08(-0.73%)
Feb 23, 2004 11.77 11.80 11.60 11.61 94,889 -0.03(-0.24%)
Feb 20, 2004 11.89 11.89 11.53 11.64 154,318 -0.27(-2.25%)
Feb 19, 2004 11.96 12.06 11.89 11.91 173,892 +0.06(+0.54%)
Feb 18, 2004 11.98 12.03 11.84 11.84 112,051 -0.13(-1.06%)
Feb 17, 2004 12.06 12.06 11.92 11.97 117,299 +0.17(+1.43%)
Feb 13, 2004 12.06 12.10 11.72 11.80 203,820 -0.26(-2.16%)
Feb 12, 2004 12.04 12.11 11.99 12.06 103,399 -0.09(-0.75%)
Feb 11, 2004 11.95 12.16 11.89 12.15 111,767 +0.18(+1.47%)
Feb 10, 2004 11.95 11.99 11.89 11.98 157,013 +0.09(+0.77%)
Feb 09, 2004 11.93 11.94 11.81 11.89 91,201 +0.13(+1.08%)
Feb 06, 2004 11.63 11.79 11.63 11.76 61,415 +0.19(+1.65%)
Feb 05, 2004 11.58 11.66 11.51 11.57 145,808 +0.10(+0.86%)
Feb 04, 2004 11.48 11.58 11.46 11.47 141,269 -0.14(-1.21%)
Feb 03, 2004 11.52 11.65 11.52 11.61 91,059 +0.12(+1.04%)
Feb 02, 2004 11.51 11.65 11.48 11.49 296,297 -0.10(-0.85%)
Jan 30, 2004 11.59 11.62 11.46 11.59 87,513 -0.04(-0.36%)
Jan 29, 2004 11.69 11.75 11.46 11.63 308,779 -0.06(-0.48%)
Jan 28, 2004 11.94 11.98 11.56 11.69 168,218 -0.23(-1.89%)
Jan 27, 2004 11.96 11.99 11.88 11.92 153,751 +0.03(+0.24%)
Jan 26, 2004 11.91 11.91 11.76 11.89 113,469 -0.04(-0.35%)
Jan 23, 2004 12.05 12.08 11.82 11.93 234,456 -0.11(-0.94%)
Jan 22, 2004 12.06 12.11 11.99 12.04 160,559 +0.01(+0.12%)
Jan 21, 2004 11.89 12.04 11.75 12.03 183,962 +0.28(+2.34%)
Jan 20, 2004 11.77 11.87 11.73 11.75 229,776 +0.15(+1.28%)
Jan 16, 2004 11.68 11.69 11.53 11.60 161,694 -0.10(-0.84%)
Jan 15, 2004 11.75 11.77 11.60 11.70 92,477 -0.11(-0.90%)
Jan 14, 2004 11.69 11.81 11.68 11.81 131,199 +0.23(+2.01%)
Jan 13, 2004 11.76 11.76 11.54 11.58 207,224 -0.12(-1.02%)
Jan 12, 2004 11.72 11.76 11.65 11.70 214,457 -0.06(-0.54%)
Jan 09, 2004 11.75 11.84 11.68 11.76 334,735 -0.11(-0.95%)
Jan 08, 2004 11.84 11.85 11.72 11.87 348,493 +0.24(+2.06%)
Jan 07, 2004 11.68 11.69 11.58 11.63 584,652 -0.21(-1.79%)
Jan 06, 2004 11.77 11.84 11.69 11.84 287,362 +0.10(+0.84%)
Jan 05, 2004 11.68 11.77 11.64 11.75 348,493 +0.23(+2.02%)
Jan 02, 2004 11.56 11.60 11.49 11.51 262,966 +0.10(+0.86%)
Dec 31, 2003 11.44 11.44 11.34 11.41 137,014 +0.04(+0.31%)
Dec 30, 2003 11.34 11.38 11.32 11.38 146,234 -0.02(-0.19%)
Dec 29, 2003 11.20 11.40 11.20 11.40 164,531 +0.23(+2.02%)
Dec 26, 2003 11.14 11.17 11.13 11.17 62,833 +0.05(+0.44%)
Dec 24, 2003 11.06 11.13 11.06 11.13 21,984 +0.07(+0.64%)
Dec 23, 2003 11.07 11.09 10.98 11.05 188,501 +0.00(+0.00%)
Dec 22, 2003 11.01 11.08 10.98 11.05 173,325 -0.08(-0.76%)
Dec 19, 2003 11.18 11.19 11.08 11.14 407,640 -0.09(-0.82%)
Dec 18, 2003 11.06 11.23 11.03 11.23 118,008 +0.21(+1.92%)
Dec 17, 2003 11.01 11.05 10.95 11.02 110,065 -0.06(-0.51%)
Dec 16, 2003 11.02 11.06 11.00 11.08 185,239 +0.17(+1.55%)
Dec 15, 2003 11.07 11.10 10.89 10.91 267,079 -0.06(-0.51%)
Dec 12, 2003 10.97 11.01 10.89 10.96 1,638,361 -0.01(-0.13%)
Dec 11, 2003 10.79 11.03 10.79 10.98 142,546 +0.20(+1.83%)
Dec 10, 2003 10.84 10.84 10.77 10.78 70,351 -0.09(-0.84%)
Dec 09, 2003 10.84 11.00 10.87 10.87 184,530 +0.04(+0.32%)
Dec 08, 2003 10.74 10.84 10.72 10.84 370,336 +0.03(+0.26%)
Dec 05, 2003 10.77 10.84 10.72 10.81 181,551 -0.04(-0.39%)
Dec 04, 2003 10.81 10.92 10.81 10.85 1,581,626 +0.04(+0.39%)
Dec 03, 2003 10.63 10.91 10.77 10.81 238,002 +0.18(+1.66%)
Dec 02, 2003 10.62 10.62 10.54 10.63 208,358 -0.01(-0.07%)
Dec 01, 2003 10.43 10.65 10.54 10.64 304,098 +0.20(+1.96%)
Nov 28, 2003 10.36 10.43 10.34 10.43 34,608 +0.14(+1.37%)
Nov 26, 2003 10.20 10.38 10.21 10.29 39,005 +0.06(+0.55%)
Nov 25, 2003 10.24 10.24 10.15 10.24 823,081 -0.02(-0.21%)
Nov 24, 2003 10.12 10.26 10.12 10.26 231,903 +0.28(+2.83%)
Nov 21, 2003 10.02 10.02 9.962 9.976 85,953 +0.04(+0.43%)
Nov 20, 2003 10.06 10.06 9.934 9.934 59,997 -0.13(-1.33%)
Nov 19, 2003 10.00 10.08 9.997 10.07 202,259 +0.04(+0.42%)
Nov 18, 2003 10.11 10.12 10.03 10.03 560,256 -0.03(-0.28%)
Nov 17, 2003 10.04 10.06 9.969 10.05 306,226 -0.23(-2.19%)
Nov 14, 2003 10.28 10.35 10.17 10.28 187,225 +0.03(+0.28%)
Nov 13, 2003 10.14 10.25 10.12 10.25 50,210 +0.06(+0.62%)
Nov 12, 2003 9.976 10.19 9.976 10.19 112,051 +0.25(+2.55%)
Nov 11, 2003 9.906 9.976 9.835 9.934 66,096 +0.04(+0.43%)
Nov 10, 2003 10.07 10.06 9.892 9.892 122,972 -0.14(-1.41%)
Nov 07, 2003 10.01 10.12 9.997 10.03 147,936 +0.14(+1.43%)
Nov 06, 2003 9.885 9.934 9.842 9.892 71,344 +0.01(+0.07%)
Nov 05, 2003 9.969 9.906 9.842 9.885 167,651 -0.09(-0.92%)
Nov 04, 2003 9.969 9.990 9.948 9.976 155,863 +0.00(+0.00%)
Nov 03, 2003 10.05 10.05 9.920 9.976 118,398 +0.18(+1.87%)
Oct 31, 2003 9.856 9.856 9.793 9.793 52,054 -0.13(-1.35%)
Oct 30, 2003 9.814 9.941 9.927 9.927 25,672 +0.11(+1.15%)
Oct 29, 2003 9.772 9.842 9.772 9.814 90,917 +0.02(+0.22%)
Oct 28, 2003 9.737 9.793 9.708 9.793 65,812 +0.22(+2.28%)
Oct 27, 2003 9.546 9.666 9.546 9.574 67,940 +0.14(+1.49%)
Oct 24, 2003 9.483 9.588 9.433 9.433 99,569 -0.09(-0.96%)
Oct 23, 2003 9.490 9.560 9.469 9.525 79,145 -0.04(-0.44%)
Oct 22, 2003 9.560 9.624 9.560 9.567 98,009 -0.18(-1.88%)
Oct 21, 2003 9.617 9.751 9.603 9.751 124,816 +0.06(+0.66%)
Oct 20, 2003 9.574 9.687 9.539 9.687 269,206 +0.19(+2.00%)
Oct 17, 2003 9.596 9.596 9.454 9.497 107,228 -0.11(-1.17%)
Oct 16, 2003 9.631 9.631 9.631 9.610 212,046 +0.02(+0.22%)
Oct 15, 2003 9.751 9.758 9.567 9.588 415,299 -0.01(-0.07%)
Oct 14, 2003 9.560 9.680 9.518 9.596 34,324 +0.04(+0.44%)
Oct 13, 2003 9.617 9.652 9.567 9.553 90,208 +0.01(+0.15%)
Oct 10, 2003 9.553 9.581 9.476 9.539 68,081 +0.11(+1.12%)
Oct 09, 2003 9.462 9.462 9.412 9.433 99,427 +0.09(+0.98%)
Oct 08, 2003 9.412 9.412 9.271 9.342 41,132 +0.11(+1.22%)
Oct 07, 2003 9.165 9.243 9.151 9.229 82,265 +0.02(+0.23%)
Oct 06, 2003 9.187 9.243 9.187 9.208 59,997 +0.09(+1.01%)
Oct 03, 2003 9.116 9.172 9.102 9.116 77,017 +0.15(+1.65%)
Oct 02, 2003 8.975 8.982 8.940 8.968 171,622 -0.09(-1.01%)
Oct 01, 2003 8.813 9.102 8.813 9.060 266,228 +0.27(+3.13%)
Sep 30, 2003 8.919 8.919 8.714 8.785 133,610 -0.10(-1.11%)
Sep 29, 2003 8.869 8.954 8.869 8.883 43,827 +0.06(+0.64%)
Sep 26, 2003 8.855 8.933 8.820 8.827 78,577 +0.01(+0.16%)
Sep 25, 2003 8.898 8.947 8.813 8.813 55,174 -0.04(-0.40%)
Sep 24, 2003 9.095 9.095 8.820 8.848 89,215 -0.27(-3.01%)
Sep 23, 2003 9.095 9.123 9.031 9.123 57,727 -0.08(-0.92%)
Sep 22, 2003 9.285 9.292 9.180 9.208 91,343 -0.26(-2.76%)
Sep 19, 2003 9.483 9.504 9.447 9.469 14,609 -0.05(-0.52%)
Sep 18, 2003 9.419 9.518 9.419 9.518 111,058 +0.25(+2.74%)
Sep 17, 2003 9.363 9.363 9.250 9.264 28,651 -0.04(-0.38%)
Sep 16, 2003 9.236 9.299 9.151 9.299 442,390 +0.14(+1.54%)
Sep 15, 2003 9.271 9.271 9.158 9.158 495,579 +0.00(+0.00%)
Sep 12, 2003 9.194 9.236 9.102 9.158 16,736 -0.13(-1.44%)
Sep 11, 2003 9.165 9.292 9.130 9.292 19,857 +0.11(+1.23%)
Sep 10, 2003 9.187 9.236 9.095 9.180 198,288 -0.11(-1.14%)
Sep 09, 2003 9.299 9.391 9.257 9.285 38,437 -0.12(-1.27%)
Sep 08, 2003 9.328 9.433 9.306 9.405 278,000 +0.09(+0.98%)
Sep 05, 2003 9.201 9.356 9.187 9.313 167,651 +0.00(+0.00%)
Sep 04, 2003 9.165 9.313 9.130 9.313 41,274 +0.18(+2.01%)
Sep 03, 2003 9.102 9.194 9.088 9.130 257,859 +0.13(+1.49%)
Sep 02, 2003 8.947 9.024 8.905 8.996 358,989 +0.15(+1.67%)
Aug 29, 2003 8.848 8.947 8.813 8.848 63,543 +0.04(+0.40%)
Aug 28, 2003 8.806 8.862 8.764 8.813 26,523 +0.03(+0.32%)
Aug 27, 2003 8.721 8.806 8.707 8.785 16,736 +0.01(+0.16%)
Aug 26, 2003 8.672 8.778 8.616 8.771 50,352 -0.06(-0.72%)
Aug 25, 2003 8.820 8.841 8.799 8.834 266,086 -0.11(-1.18%)
Aug 22, 2003 9.017 9.017 8.855 8.940 68,365 -0.02(-0.24%)
Aug 21, 2003 8.996 9.053 8.919 8.961 69,358 +0.01(+0.08%)
Aug 20, 2003 8.926 9.010 8.869 8.954 106,945 +0.01(+0.16%)
Aug 19, 2003 9.053 9.060 8.933 8.940 519,265 -0.12(-1.32%)
Aug 18, 2003 8.947 9.060 8.890 9.060 788,756 +0.10(+1.10%)
Aug 15, 2003 8.989 8.989 8.961 8.961 7,659 -0.01(-0.16%)
Aug 14, 2003 8.820 8.975 8.806 8.975 31,062 +0.18(+2.09%)
Aug 13, 2003 8.869 8.883 8.778 8.792 22,552 -0.06(-0.64%)
Aug 12, 2003 8.778 8.848 8.735 8.848 226,372 +0.19(+2.20%)
Aug 11, 2003 8.608 8.714 8.608 8.658 42,267 -0.03(-0.32%)
Aug 08, 2003 8.721 8.728 8.601 8.686 21,984 -0.07(-0.81%)
Aug 07, 2003 8.658 8.757 8.573 8.757 82,123 +0.00(+0.00%)
Aug 06, 2003 8.778 8.820 8.700 8.757 81,414 -0.07(-0.80%)
Aug 05, 2003 8.919 8.940 8.813 8.827 117,157 -0.02(-0.24%)
Aug 04, 2003 8.898 8.898 8.771 8.848 100,137 +0.04(+0.40%)
Aug 01, 2003 8.785 8.827 8.771 8.813 775,707 -0.14(-1.57%)
Jul 31, 2003 9.031 9.031 8.898 8.954 7,233 +0.08(+0.87%)
Jul 30, 2003 8.933 9.010 8.869 8.876 57,444 -0.09(-1.02%)
Jul 29, 2003 9.060 9.060 8.912 8.968 140,702 -0.03(-0.31%)
Jul 28, 2003 8.961 9.060 8.940 8.996 132,901 +0.08(+0.87%)
Jul 25, 2003 8.862 8.919 8.813 8.919 82,691 +0.09(+1.04%)
Jul 24, 2003 8.799 8.890 8.799 8.827 35,317 +0.09(+1.05%)
Jul 23, 2003 8.742 8.742 8.637 8.735 26,949 +0.07(+0.81%)
Jul 22, 2003 8.644 8.693 8.566 8.665 112,760 +0.05(+0.57%)
Jul 21, 2003 8.616 8.623 8.566 8.616 160,843 -0.20(-2.32%)
Jul 18, 2003 8.623 8.841 8.623 8.820 82,832 +0.25(+2.96%)
Jul 17, 2003 8.566 8.637 8.545 8.566 27,516 -0.13(-1.46%)
Jul 16, 2003 8.813 8.813 8.651 8.693 25,247 -0.01(-0.16%)
Jul 15, 2003 8.883 8.933 8.658 8.707 69,925 -0.07(-0.80%)
Jul 14, 2003 8.799 8.813 8.742 8.778 47,231 +0.13(+1.47%)
Jul 11, 2003 8.594 8.686 8.580 8.651 36,877 +0.08(+0.99%)
Jul 10, 2003 8.531 8.594 8.496 8.566 61,982 -0.14(-1.62%)
Jul 09, 2003 8.686 8.707 8.587 8.707 63,259 -0.03(-0.32%)
Jul 08, 2003 8.665 8.735 8.665 8.735 115,313 +0.01(+0.08%)
Jul 07, 2003 8.665 8.778 8.630 8.728 301,262 +0.16(+1.89%)
Jul 03, 2003 8.601 8.608 8.531 8.566 40,707 -0.13(-1.54%)
Jul 02, 2003 8.580 8.742 8.552 8.700 583,376 +0.13(+1.56%)
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.