MSCI EAFE ETF (NY: EFA )

79.22 -0.49 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 39.16 39.40 39.08 39.18 5,907,691 +0.04(+0.10%)
Jan 30, 2006 39.09 39.17 39.03 39.14 4,894,087 +0.03(+0.08%)
Jan 27, 2006 39.19 39.31 38.92 39.11 5,730,387 +0.21(+0.53%)
Jan 26, 2006 38.78 39.01 38.71 38.90 5,574,423 +0.45(+1.18%)
Jan 25, 2006 38.45 38.55 38.27 38.45 5,717,069 +0.13(+0.34%)
Jan 24, 2006 38.23 38.50 38.12 38.32 4,873,227 +0.19(+0.51%)
Jan 23, 2006 38.00 38.18 37.93 38.12 9,553,586 +0.52(+1.39%)
Jan 20, 2006 38.27 38.30 37.52 37.60 8,179,115 -0.58(-1.52%)
Jan 19, 2006 37.97 38.23 37.93 38.18 8,334,597 +0.43(+1.14%)
Jan 18, 2006 37.81 37.93 37.56 37.75 5,543,134 -0.52(-1.35%)
Jan 17, 2006 38.12 38.27 38.06 38.27 5,618,709 -0.49(-1.25%)
Jan 13, 2006 38.51 39.19 38.48 38.75 4,143,150 +0.15(+0.39%)
Jan 12, 2006 38.70 38.80 38.53 38.60 5,517,140 -0.34(-0.86%)
Jan 11, 2006 38.57 38.94 38.57 38.94 6,541,816 +0.35(+0.90%)
Jan 10, 2006 38.32 38.59 38.32 38.59 5,789,916 -0.35(-0.90%)
Jan 09, 2006 38.87 38.94 38.76 38.94 4,905,479 +0.02(+0.05%)
Jan 06, 2006 38.74 38.95 38.63 38.92 8,538,538 +0.52(+1.35%)
Jan 05, 2006 38.40 38.47 38.32 38.40 7,948,699 -0.19(-0.50%)
Jan 04, 2006 38.42 38.62 38.35 38.60 8,410,975 +0.30(+0.78%)
Jan 03, 2006 37.70 38.31 37.57 38.30 12,481,117 +1.24(+3.35%)
Dec 30, 2005 36.99 37.06 36.80 37.06 6,797,904 -0.15(-0.40%)
Dec 29, 2005 37.27 37.39 37.16 37.21 9,825,239 +0.01(+0.03%)
Dec 28, 2005 37.39 37.39 37.09 37.19 5,212,593 +0.27(+0.73%)
Dec 27, 2005 37.21 37.33 36.84 36.93 5,686,261 -0.34(-0.92%)
Dec 23, 2005 37.13 37.27 37.09 37.27 3,438,103 -0.71(-1.87%)
Dec 22, 2005 37.82 37.99 37.14 37.98 4,266,541 +0.22(+0.58%)
Dec 21, 2005 37.75 37.80 37.57 37.76 7,882,270 +0.18(+0.48%)
Dec 20, 2005 37.56 37.67 37.48 37.58 5,317,371 +0.01(+0.02%)
Dec 19, 2005 37.64 37.81 37.52 37.57 3,747,303 -0.07(-0.18%)
Dec 16, 2005 37.64 37.77 37.58 37.64 3,458,963 +0.29(+0.78%)
Dec 15, 2005 37.70 37.57 37.25 37.35 8,049,787 -0.35(-0.93%)
Dec 14, 2005 37.64 37.78 37.58 37.70 2,905,708 -0.02(-0.05%)
Dec 13, 2005 37.46 37.77 37.40 37.72 4,592,589 +0.18(+0.48%)
Dec 12, 2005 37.48 37.55 37.39 37.54 4,045,432 +0.47(+1.26%)
Dec 09, 2005 36.93 37.11 36.89 37.07 3,280,374 +0.37(+1.00%)
Dec 08, 2005 36.70 36.94 36.56 36.70 9,658,204 -0.01(-0.02%)
Dec 07, 2005 36.90 36.91 36.58 36.71 3,905,032 -0.24(-0.66%)
Dec 06, 2005 36.90 37.14 36.78 36.95 3,951,725 +0.11(+0.30%)
Dec 05, 2005 36.90 36.90 36.58 36.84 3,168,697 +0.16(+0.44%)
Dec 02, 2005 36.56 36.74 36.43 36.68 3,863,634 +0.14(+0.38%)
Dec 01, 2005 36.25 36.55 36.21 36.54 4,569,002 +0.67(+1.88%)
Nov 30, 2005 36.07 36.10 35.80 35.87 7,959,129 -0.24(-0.66%)
Nov 29, 2005 36.25 36.28 36.08 36.10 3,991,037 -0.10(-0.28%)
Nov 28, 2005 36.22 36.30 36.05 36.20 6,094,944 +0.09(+0.26%)
Nov 25, 2005 36.23 36.30 36.05 36.11 4,144,433 -0.35(-0.96%)
Nov 23, 2005 36.27 36.49 36.23 36.46 4,856,700 +0.17(+0.48%)
Nov 22, 2005 35.85 36.31 35.79 36.28 4,547,982 +0.12(+0.33%)
Nov 21, 2005 36.14 36.20 35.95 36.17 3,482,068 +0.05(+0.14%)
Nov 18, 2005 36.02 36.12 35.75 36.12 9,104,789 +0.25(+0.70%)
Nov 17, 2005 35.52 35.87 35.52 35.87 3,481,427 +0.60(+1.71%)
Nov 16, 2005 35.20 35.27 35.11 35.26 2,825,640 -0.06(-0.18%)
Nov 15, 2005 35.31 35.46 34.92 35.32 3,822,397 -0.19(-0.54%)
Nov 14, 2005 35.58 35.67 35.38 35.52 3,712,805 -0.21(-0.59%)
Nov 11, 2005 35.52 35.75 35.52 35.73 2,968,447 +0.19(+0.53%)
Nov 10, 2005 35.52 35.60 35.27 35.54 4,074,956 -0.04(-0.12%)
Nov 09, 2005 35.44 35.65 35.35 35.59 6,388,580 -0.02(-0.07%)
Nov 08, 2005 35.55 35.68 35.47 35.61 6,372,694 -0.09(-0.24%)
Nov 07, 2005 35.55 35.74 35.46 35.70 2,615,603 +0.21(+0.58%)
Nov 04, 2005 35.79 35.81 35.34 35.49 3,131,150 -0.33(-0.92%)
Nov 03, 2005 35.89 35.96 35.70 35.82 3,965,364 -0.02(-0.05%)
Nov 02, 2005 35.31 35.84 35.30 35.84 4,919,439 +0.49(+1.37%)
Nov 01, 2005 35.33 35.42 35.21 35.36 4,485,243 +0.30(+0.85%)
Oct 31, 2005 35.12 35.29 35.02 35.06 7,802,844 +0.06(+0.18%)
Oct 28, 2005 34.78 35.02 34.63 34.99 5,979,897 +0.30(+0.86%)
Oct 27, 2005 35.06 35.09 34.65 34.69 2,523,982 -0.07(-0.20%)
Oct 26, 2005 34.87 35.06 34.71 34.76 5,224,146 -0.06(-0.18%)
Oct 25, 2005 34.83 34.99 34.64 34.83 3,517,529 +0.04(+0.11%)
Oct 24, 2005 34.41 34.79 34.37 34.79 3,567,431 +0.51(+1.49%)
Oct 21, 2005 34.38 34.48 34.14 34.28 2,222,805 +0.17(+0.51%)
Oct 20, 2005 34.55 34.56 34.00 34.10 3,800,414 -0.80(-2.29%)
Oct 19, 2005 34.25 34.90 34.21 34.90 3,967,771 +0.28(+0.81%)
Oct 18, 2005 34.75 34.81 34.57 34.62 4,896,012 -0.41(-1.16%)
Oct 17, 2005 35.05 35.11 34.91 35.02 4,742,295 -0.36(-1.00%)
Oct 14, 2005 35.09 35.42 35.00 35.38 2,805,744 +0.33(+0.94%)
Oct 13, 2005 34.86 35.11 34.66 35.05 3,524,429 -0.07(-0.21%)
Oct 12, 2005 35.41 35.48 35.04 35.12 4,976,401 -0.24(-0.67%)
Oct 11, 2005 35.56 35.60 35.31 35.36 2,403,319 +0.04(+0.12%)
Oct 10, 2005 35.52 35.55 35.22 35.32 1,759,246 -0.17(-0.49%)
Oct 07, 2005 35.52 35.84 35.40 35.49 2,496,384 +0.12(+0.35%)
Oct 06, 2005 35.52 35.64 35.16 35.37 5,423,914 -0.17(-0.47%)
Oct 05, 2005 35.90 35.93 35.54 35.54 3,983,174 -0.31(-0.87%)
Oct 04, 2005 36.14 36.28 35.85 35.85 2,995,083 -0.24(-0.66%)
Oct 03, 2005 36.10 36.15 35.98 36.08 3,186,507 -0.12(-0.34%)
Sep 30, 2005 36.13 36.28 36.06 36.21 4,336,981 -0.24(-0.65%)
Sep 29, 2005 36.13 36.50 36.07 36.45 4,076,239 +0.43(+1.19%)
Sep 28, 2005 35.96 36.08 35.87 36.02 4,901,147 +0.37(+1.03%)
Sep 27, 2005 35.62 35.77 35.48 35.65 3,051,724 -0.14(-0.38%)
Sep 26, 2005 35.72 35.88 35.64 35.79 4,845,468 +0.39(+1.09%)
Sep 23, 2005 35.40 35.50 35.31 35.40 3,647,981 -0.15(-0.42%)
Sep 22, 2005 35.55 35.60 35.38 35.55 4,602,858 -0.04(-0.10%)
Sep 21, 2005 35.80 35.82 35.53 35.59 3,758,214 +0.04(+0.10%)
Sep 20, 2005 35.84 35.93 35.46 35.55 3,091,678 -0.13(-0.37%)
Sep 19, 2005 35.68 35.74 35.56 35.68 5,055,987 -0.24(-0.66%)
Sep 16, 2005 35.76 35.93 35.65 35.92 3,133,396 +0.39(+1.09%)
Sep 15, 2005 35.62 35.62 35.49 35.53 174,737 +0.04(+0.11%)
Sep 14, 2005 35.57 35.68 35.47 35.49 2,253,131 +0.02(+0.07%)
Sep 13, 2005 35.57 35.62 35.41 35.47 4,524,395 -0.24(-0.68%)
Sep 12, 2005 35.75 35.82 35.69 35.71 1,864,826 -0.28(-0.78%)
Sep 09, 2005 35.82 36.04 35.77 35.99 2,107,758 +0.47(+1.32%)
Sep 08, 2005 35.63 35.66 35.47 35.52 2,963,794 -0.27(-0.77%)
Sep 07, 2005 35.70 35.84 35.64 35.80 4,610,881 -0.10(-0.28%)
Sep 06, 2005 35.77 35.95 35.72 35.90 2,514,194 +0.44(+1.23%)
Sep 02, 2005 35.45 35.55 35.40 35.46 3,893,319 +0.12(+0.35%)
Sep 01, 2005 35.19 35.45 35.16 35.34 3,983,495 +0.42(+1.20%)
Aug 31, 2005 34.45 34.93 34.40 34.92 3,326,265 +0.62(+1.80%)
Aug 30, 2005 34.26 34.30 34.10 34.30 2,678,502 -0.10(-0.29%)
Aug 29, 2005 34.28 34.43 34.22 34.40 2,423,857 -0.02(-0.05%)
Aug 26, 2005 34.67 34.70 34.38 34.42 3,274,759 -0.11(-0.32%)
Aug 25, 2005 34.57 34.66 34.51 34.53 1,716,404 +0.13(+0.38%)
Aug 24, 2005 34.65 34.74 34.40 34.40 1,879,749 -0.37(-1.06%)
Aug 23, 2005 34.62 34.81 34.59 34.77 2,698,880 -0.15(-0.43%)
Aug 22, 2005 34.87 35.02 34.78 34.92 2,219,917 +0.38(+1.10%)
Aug 19, 2005 34.55 34.65 34.50 34.54 1,476,842 +0.17(+0.49%)
Aug 18, 2005 34.48 34.48 34.31 34.37 2,239,011 -0.37(-1.08%)
Aug 17, 2005 34.73 34.89 34.71 34.74 4,811,612 -0.09(-0.25%)
Aug 16, 2005 35.09 35.09 34.78 34.83 3,471,639 -0.38(-1.08%)
Aug 15, 2005 35.09 35.28 35.06 35.21 2,626,032 +0.06(+0.18%)
Aug 12, 2005 35.15 35.27 35.02 35.15 2,577,895 -0.22(-0.62%)
Aug 11, 2005 35.10 35.39 35.10 35.37 1,886,488 +0.56(+1.61%)
Aug 10, 2005 34.92 35.07 34.71 34.81 3,206,244 +0.24(+0.68%)
Aug 09, 2005 34.38 34.61 34.34 34.57 3,382,746 +0.44(+1.28%)
Aug 08, 2005 34.34 34.35 34.09 34.13 3,311,824 +0.08(+0.24%)
Aug 05, 2005 34.22 34.22 33.92 34.05 3,162,599 -0.12(-0.36%)
Aug 04, 2005 34.25 34.45 34.17 34.18 4,359,285 -0.28(-0.81%)
Aug 03, 2005 34.34 34.48 34.29 34.46 2,699,040 +0.26(+0.75%)
Aug 02, 2005 34.15 34.27 34.09 34.20 3,921,078 +0.24(+0.72%)
Aug 01, 2005 34.02 34.07 33.90 33.96 7,682,341 +0.33(+0.98%)
Jul 29, 2005 33.73 33.79 33.59 33.63 5,992,252 -0.16(-0.48%)
Jul 28, 2005 33.60 33.82 33.50 33.79 4,907,565 +0.23(+0.69%)
Jul 27, 2005 33.41 33.59 33.29 33.56 3,625,838 +0.38(+1.15%)
Jul 26, 2005 33.21 33.29 33.13 33.18 4,421,863 -0.10(-0.30%)
Jul 25, 2005 33.27 33.37 33.22 33.28 4,354,311 -0.09(-0.28%)
Jul 22, 2005 33.42 33.42 33.19 33.37 2,582,228 -0.03(-0.09%)
Jul 21, 2005 33.45 33.60 33.24 33.40 4,613,769 +0.07(+0.21%)
Jul 20, 2005 33.09 33.47 32.88 33.34 4,305,692 +0.22(+0.68%)
Jul 19, 2005 32.96 33.19 32.91 33.11 2,997,329 +0.07(+0.23%)
Jul 18, 2005 33.12 33.20 33.03 33.04 3,099,861 -0.09(-0.28%)
Jul 15, 2005 33.09 33.22 33.04 33.13 3,837,640 -0.09(-0.26%)
Jul 14, 2005 33.32 33.41 33.11 33.22 4,350,139 +0.09(+0.28%)
Jul 13, 2005 33.14 33.22 33.02 33.12 8,256,615 -0.27(-0.80%)
Jul 12, 2005 33.27 33.46 33.16 33.39 2,695,992 +0.34(+1.04%)
Jul 11, 2005 32.90 33.12 32.81 33.05 4,060,515 +0.24(+0.72%)
Jul 08, 2005 32.43 32.81 32.38 32.81 6,747,681 +0.44(+1.35%)
Jul 07, 2005 31.96 32.47 31.93 32.38 7,906,339 -0.18(-0.56%)
Jul 06, 2005 32.63 32.73 32.48 32.56 2,947,427 -0.09(-0.27%)
Jul 05, 2005 32.44 32.69 32.38 32.64 5,920,849 +0.04(+0.11%)
Jul 01, 2005 32.77 32.81 32.58 32.61 4,544,452 -0.04(-0.13%)
Jun 30, 2005 32.73 32.86 32.55 32.65 4,748,553 -0.04(-0.13%)
Jun 29, 2005 32.74 32.87 32.66 32.69 7,993,467 -0.14(-0.42%)
Jun 28, 2005 32.63 32.91 32.63 32.83 2,855,325 +0.19(+0.57%)
Jun 27, 2005 32.64 32.75 32.57 32.64 3,697,080 -0.07(-0.23%)
Jun 24, 2005 32.84 32.86 32.69 32.72 2,873,457 -0.01(-0.02%)
Jun 23, 2005 33.00 33.07 32.70 32.73 3,322,895 -0.37(-1.13%)
Jun 22, 2005 33.12 33.18 33.00 33.10 2,309,452 -0.10(-0.30%)
Jun 21, 2005 32.95 33.21 32.87 33.20 2,490,928 +0.25(+0.76%)
Jun 20, 2005 32.95 33.05 32.77 32.95 2,750,226 -0.31(-0.94%)
Jun 17, 2005 33.07 33.30 33.07 33.26 4,310,827 +0.49(+1.50%)
Jun 16, 2005 32.78 32.84 32.63 32.77 7,246,862 +0.11(+0.32%)
Jun 15, 2005 32.63 32.72 32.47 32.66 4,888,310 +0.19(+0.60%)
Jun 14, 2005 32.48 32.57 32.42 32.47 3,137,889 -0.04(-0.12%)
Jun 13, 2005 32.38 32.54 32.31 32.51 2,353,738 -0.11(-0.34%)
Jun 10, 2005 32.80 32.82 32.46 32.62 6,396,121 -0.12(-0.38%)
Jun 09, 2005 32.52 32.78 32.49 32.74 3,902,786 +0.13(+0.39%)
Jun 08, 2005 32.92 32.95 32.58 32.62 21,707,848 -0.09(-0.29%)
Jun 07, 2005 32.70 32.87 32.68 32.71 5,490,021 +0.14(+0.43%)
Jun 06, 2005 32.54 32.59 32.47 32.57 3,035,035 +0.21(+0.66%)
Jun 03, 2005 32.54 32.60 32.30 32.36 2,912,286 -0.31(-0.94%)
Jun 02, 2005 32.46 32.67 32.43 32.66 3,103,871 +0.28(+0.85%)
Jun 01, 2005 32.21 32.48 32.21 32.38 4,031,471 +0.20(+0.61%)
May 31, 2005 32.38 32.40 32.16 32.19 8,610,259 -0.43(-1.31%)
May 27, 2005 32.52 32.63 32.47 32.62 3,733,984 +0.14(+0.42%)
May 26, 2005 32.41 32.51 32.39 32.48 5,270,516 +0.02(+0.06%)
May 25, 2005 32.53 32.53 32.36 32.46 4,923,449 -0.09(-0.27%)
May 24, 2005 32.56 32.59 32.48 32.55 5,573,298 -0.09(-0.26%)
May 23, 2005 32.45 32.67 32.41 32.63 5,427,924 +0.27(+0.83%)
May 20, 2005 32.30 32.38 32.18 32.37 3,905,352 -0.14(-0.42%)
May 19, 2005 32.39 32.51 32.37 32.50 2,887,255 +0.02(+0.07%)
May 18, 2005 32.14 32.57 32.10 32.48 5,034,164 +0.36(+1.13%)
May 17, 2005 31.90 32.15 31.87 32.12 5,761,995 -0.00(-0.01%)
May 16, 2005 31.88 32.15 31.87 32.12 7,812,630 +0.13(+0.40%)
May 13, 2005 32.15 32.20 31.86 31.99 4,522,949 -0.19(-0.58%)
May 12, 2005 32.40 32.44 32.12 32.18 8,294,962 -0.41(-1.24%)
May 11, 2005 32.57 32.62 32.40 32.58 3,056,697 +0.15(+0.45%)
May 10, 2005 32.64 32.70 32.44 32.44 5,133,807 -0.46(-1.39%)
May 09, 2005 32.77 32.90 32.71 32.90 3,448,051 +0.07(+0.23%)
May 06, 2005 32.96 32.98 32.78 32.82 3,131,791 -0.14(-0.44%)
May 05, 2005 33.01 33.07 32.86 32.96 4,120,524 +0.05(+0.15%)
May 04, 2005 32.69 33.03 32.62 32.92 2,229,704 +0.39(+1.19%)
May 03, 2005 32.48 32.59 32.40 32.53 3,930,383 +0.07(+0.22%)
May 02, 2005 32.42 32.51 32.36 32.46 10,017,303 -0.01(-0.03%)
Apr 29, 2005 32.41 32.48 32.16 32.47 5,865,971 +0.51(+1.61%)
Apr 28, 2005 32.19 32.31 31.95 31.96 4,736,677 -0.44(-1.35%)
Apr 27, 2005 32.31 32.45 32.25 32.39 4,516,691 -0.09(-0.27%)
Apr 26, 2005 32.66 32.68 32.48 32.48 4,111,378 -0.41(-1.25%)
Apr 25, 2005 32.81 32.90 32.72 32.89 2,906,028 +0.17(+0.53%)
Apr 22, 2005 32.78 32.89 32.46 32.72 4,469,036 -0.12(-0.35%)
Apr 21, 2005 32.62 32.84 32.48 32.84 6,824,378 +0.58(+1.81%)
Apr 20, 2005 32.47 32.60 32.22 32.25 5,251,262 -0.42(-1.28%)
Apr 19, 2005 32.53 32.70 32.50 32.67 4,121,487 +0.43(+1.33%)
Apr 18, 2005 32.28 32.41 32.16 32.24 7,660,998 -0.12(-0.37%)
Apr 15, 2005 32.82 32.85 32.36 32.36 6,272,728 -0.40(-1.22%)
Apr 14, 2005 33.10 33.10 32.76 32.76 4,497,437 -0.44(-1.31%)
Apr 13, 2005 33.32 33.47 33.17 33.20 3,306,047 -0.35(-1.05%)
Apr 12, 2005 33.27 33.62 33.13 33.55 3,823,038 +0.08(+0.25%)
Apr 11, 2005 33.53 33.58 33.40 33.47 2,257,623 +0.12(+0.37%)
Apr 08, 2005 33.34 33.49 33.26 33.34 8,262,710 +0.00(+0.00%)
Apr 07, 2005 33.28 33.47 33.28 33.34 2,894,476 +0.14(+0.41%)
Apr 06, 2005 33.12 33.31 33.10 33.21 3,889,948 +0.09(+0.28%)
Apr 05, 2005 33.01 33.14 32.98 33.11 5,126,587 +0.18(+0.54%)
Apr 04, 2005 32.82 32.97 32.70 32.94 3,107,722 +0.01(+0.03%)
Apr 01, 2005 33.28 33.33 32.84 32.93 4,440,635 -0.08(-0.23%)
Mar 31, 2005 33.24 33.26 32.95 33.00 9,329,426 -0.01(-0.04%)
Mar 30, 2005 32.95 33.12 32.93 33.02 4,868,573 +0.27(+0.82%)
Mar 29, 2005 32.93 33.04 32.69 32.75 4,225,463 -0.34(-1.04%)
Mar 28, 2005 33.11 33.23 33.09 33.09 2,330,310 +0.00(+0.00%)
Mar 24, 2005 33.15 33.28 33.09 33.09 4,381,427 -0.01(-0.02%)
Mar 23, 2005 33.24 33.24 33.04 33.10 5,206,494 -0.73(-2.16%)
Mar 22, 2005 33.69 33.85 33.69 33.83 7,494,444 +0.12(+0.36%)
Mar 21, 2005 33.85 33.85 33.65 33.71 4,050,725 -0.23(-0.68%)
Mar 18, 2005 34.03 34.03 33.85 33.94 2,322,127 -0.07(-0.20%)
Mar 17, 2005 33.96 34.09 33.94 34.01 2,569,551 -0.04(-0.12%)
Mar 16, 2005 34.21 34.23 34.00 34.05 4,484,440 +0.04(+0.12%)
Mar 15, 2005 34.32 34.33 33.99 34.01 3,772,975 -0.21(-0.62%)
Mar 14, 2005 34.16 34.22 34.03 34.22 3,101,946 -0.11(-0.32%)
Mar 11, 2005 34.40 34.47 34.28 34.33 4,020,881 -0.01(-0.02%)
Mar 10, 2005 34.38 34.40 34.18 34.34 3,114,943 +0.11(+0.33%)
Mar 09, 2005 34.39 34.46 34.21 34.23 4,539,797 -0.16(-0.45%)
Mar 08, 2005 34.43 34.46 34.34 34.38 3,967,930 +0.09(+0.27%)
Mar 07, 2005 34.24 34.35 34.20 34.29 3,221,326 -0.15(-0.42%)
Mar 04, 2005 34.16 34.50 33.98 34.43 4,738,122 +0.59(+1.75%)
Mar 03, 2005 33.96 34.01 33.77 33.84 3,562,135 +0.02(+0.05%)
Mar 02, 2005 33.70 33.94 33.70 33.82 5,414,927 -0.26(-0.75%)
Mar 01, 2005 33.99 34.13 33.97 34.08 3,619,900 +0.19(+0.55%)
Feb 28, 2005 34.01 34.09 33.78 33.89 3,694,031 -0.08(-0.23%)
Feb 25, 2005 33.75 34.03 33.66 33.97 3,694,993 +0.39(+1.16%)
Feb 24, 2005 33.57 33.62 33.38 33.58 5,568,966 +0.05(+0.16%)
Feb 23, 2005 33.48 33.58 33.38 33.53 5,090,003 +0.02(+0.05%)
Feb 22, 2005 33.66 33.76 33.47 33.51 3,574,651 -0.08(-0.23%)
Feb 18, 2005 33.56 33.63 33.52 33.59 2,901,215 +0.17(+0.50%)
Feb 17, 2005 33.46 33.58 33.39 33.43 4,577,344 +0.07(+0.21%)
Feb 16, 2005 33.45 33.48 33.24 33.36 11,029,623 -0.30(-0.88%)
Feb 15, 2005 33.45 33.66 33.45 33.65 3,461,048 +0.22(+0.67%)
Feb 14, 2005 33.42 33.50 33.24 33.43 4,128,226 +0.26(+0.78%)
Feb 11, 2005 33.00 33.23 32.94 33.17 5,662,351 +0.23(+0.69%)
Feb 10, 2005 32.82 32.98 32.81 32.94 2,079,517 +0.34(+1.04%)
Feb 09, 2005 32.69 32.75 32.60 32.60 3,024,445 -0.08(-0.25%)
Feb 08, 2005 32.60 32.74 32.56 32.69 3,119,275 +0.00(+0.00%)
Feb 07, 2005 32.83 32.87 32.57 32.69 2,749,583 -0.21(-0.63%)
Feb 04, 2005 32.72 32.91 32.71 32.90 3,853,364 +0.16(+0.48%)
Feb 03, 2005 32.70 32.76 32.56 32.74 3,130,347 -0.17(-0.51%)
Feb 02, 2005 32.95 32.95 32.83 32.91 4,241,829 +0.05(+0.14%)
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.