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 (%)
Sep 28, 2007 51.46 51.68 51.21 51.47 20,240,484 +0.08(+0.16%)
Sep 27, 2007 51.37 51.43 50.15 51.39 9,705,271 +0.67(+1.33%)
Sep 26, 2007 50.76 50.87 50.51 50.72 8,873,133 +0.25(+0.49%)
Sep 25, 2007 50.11 50.51 50.11 50.47 7,486,841 +0.06(+0.12%)
Sep 24, 2007 50.64 51.05 50.33 50.41 9,469,722 +0.11(+0.22%)
Sep 21, 2007 50.39 50.61 50.29 50.29 9,321,630 +0.22(+0.44%)
Sep 20, 2007 50.21 50.40 49.86 50.08 12,120,245 -0.04(-0.09%)
Sep 19, 2007 50.17 50.43 49.97 50.12 10,985,129 +0.45(+0.90%)
Sep 18, 2007 48.48 49.74 48.31 49.67 16,079,823 +1.56(+3.25%)
Sep 17, 2007 48.33 48.51 47.94 48.11 9,256,514 -0.69(-1.40%)
Sep 14, 2007 48.54 48.94 48.47 48.79 8,398,819 -0.29(-0.58%)
Sep 13, 2007 49.06 49.28 48.90 49.08 11,564,034 +0.21(+0.42%)
Sep 12, 2007 48.59 49.04 48.54 48.87 7,959,188 +0.05(+0.10%)
Sep 11, 2007 48.38 48.84 48.32 48.82 11,622,195 +0.83(+1.73%)
Sep 10, 2007 48.33 48.36 47.61 47.99 6,736,234 -0.20(-0.41%)
Sep 07, 2007 48.29 48.44 48.01 48.19 12,509,136 -0.59(-1.21%)
Sep 06, 2007 48.64 49.04 48.14 48.79 7,942,584 +0.18(+0.37%)
Sep 05, 2007 48.70 48.75 48.39 48.60 11,795,789 -0.72(-1.45%)
Sep 04, 2007 48.75 49.53 48.67 49.32 8,751,855 +0.43(+0.88%)
Aug 31, 2007 49.05 49.22 48.72 48.89 11,734,833 +0.86(+1.79%)
Aug 30, 2007 47.86 48.42 47.61 48.03 9,750,627 -0.34(-0.70%)
Aug 29, 2007 47.79 48.46 47.63 48.37 9,562,091 +1.08(+2.29%)
Aug 28, 2007 48.06 48.09 47.08 47.28 13,257,050 -0.97(-2.01%)
Aug 27, 2007 48.59 48.60 48.26 48.26 12,341,419 -0.52(-1.06%)
Aug 24, 2007 48.05 48.80 48.00 48.77 7,801,239 +0.84(+1.74%)
Aug 23, 2007 48.25 48.26 47.66 47.94 7,925,694 +0.21(+0.44%)
Aug 22, 2007 47.40 47.78 47.34 47.73 13,281,714 +1.10(+2.37%)
Aug 21, 2007 46.59 46.90 46.49 46.62 11,043,410 -0.03(-0.07%)
Aug 20, 2007 46.84 46.88 46.21 46.65 12,255,984 +0.15(+0.32%)
Aug 17, 2007 46.71 46.98 46.00 46.50 18,581,708 +0.42(+0.92%)
Aug 16, 2007 44.25 46.12 42.07 46.08 36,636,216 -0.20(-0.43%)
Aug 15, 2007 46.79 47.69 46.17 46.28 18,029,348 -1.11(-2.34%)
Aug 14, 2007 48.23 48.25 47.22 47.39 12,969,396 -0.46(-0.96%)
Aug 13, 2007 48.34 48.47 47.85 47.85 9,535,776 +0.09(+0.20%)
Aug 10, 2007 47.55 48.20 47.36 47.76 17,849,624 -0.84(-1.72%)
Aug 09, 2007 48.77 49.20 48.49 48.59 14,190,938 -1.43(-2.85%)
Aug 08, 2007 49.70 50.28 49.65 50.02 13,814,486 +0.80(+1.62%)
Aug 07, 2007 48.70 49.50 48.66 49.22 13,327,044 +0.17(+0.34%)
Aug 06, 2007 48.79 49.20 48.49 49.05 11,586,360 +0.52(+1.07%)
Aug 03, 2007 48.74 49.42 48.51 48.54 12,648,666 -0.88(-1.78%)
Aug 02, 2007 49.23 49.47 48.95 49.42 14,465,166 +0.15(+0.30%)
Aug 01, 2007 49.02 49.63 48.47 49.27 18,202,614 +0.08(+0.16%)
Jul 31, 2007 49.71 49.96 49.11 49.18 18,402,208 -0.06(-0.13%)
Jul 30, 2007 49.09 49.43 48.84 49.25 14,474,863 +0.86(+1.78%)
Jul 27, 2007 49.02 49.23 48.32 48.39 15,861,038 -0.68(-1.38%)
Jul 26, 2007 50.51 50.51 48.64 49.07 21,913,986 -1.69(-3.33%)
Jul 25, 2007 51.08 51.11 50.38 50.76 14,228,448 -0.14(-0.27%)
Jul 24, 2007 51.53 51.53 50.65 50.89 15,733,651 -0.78(-1.51%)
Jul 23, 2007 51.72 51.90 51.60 51.67 8,049,583 +0.31(+0.61%)
Jul 20, 2007 51.85 51.90 51.22 51.36 9,026,650 -0.54(-1.03%)
Jul 19, 2007 52.03 52.16 51.85 51.90 8,963,565 +0.29(+0.57%)
Jul 18, 2007 51.60 51.78 51.24 51.60 16,077,540 -0.18(-0.35%)
Jul 17, 2007 51.90 52.03 51.78 51.78 6,426,738 -0.17(-0.34%)
Jul 16, 2007 52.08 52.17 51.90 51.96 5,620,690 -0.12(-0.23%)
Jul 13, 2007 51.80 55.29 51.78 52.08 8,393,418 -0.04(-0.07%)
Jul 12, 2007 51.49 52.23 51.49 52.11 8,059,374 +0.72(+1.39%)
Jul 11, 2007 51.10 51.43 51.02 51.40 8,747,452 +0.48(+0.94%)
Jul 10, 2007 51.26 51.40 50.86 50.92 9,242,180 -0.63(-1.22%)
Jul 09, 2007 51.59 51.68 51.48 51.55 9,648,495 +0.12(+0.24%)
Jul 06, 2007 51.18 51.45 51.08 51.42 5,311,938 +0.37(+0.72%)
Jul 05, 2007 51.23 51.29 50.88 51.05 9,974,384 -0.26(-0.50%)
Jul 03, 2007 51.22 51.48 51.15 51.31 3,443,857 +0.24(+0.48%)
Jul 02, 2007 50.76 51.09 50.60 51.07 10,200,775 +0.73(+1.45%)
Jun 29, 2007 50.34 50.58 50.07 50.34 16,449,207 +0.32(+0.64%)
Jun 28, 2007 50.03 50.30 49.92 50.02 12,510,407 +0.09(+0.17%)
Jun 27, 2007 49.40 49.95 49.37 49.93 9,940,059 +0.36(+0.72%)
Jun 26, 2007 50.12 50.17 49.58 49.58 13,413,973 -0.25(-0.50%)
Jun 25, 2007 49.90 50.29 49.66 49.83 10,001,809 -0.01(-0.02%)
Jun 22, 2007 50.36 50.38 49.73 49.84 12,234,086 -0.70(-1.38%)
Jun 21, 2007 50.17 50.76 50.02 50.54 7,958,489 +0.45(+0.91%)
Jun 20, 2007 50.90 50.94 50.06 50.08 8,275,389 -0.60(-1.18%)
Jun 19, 2007 50.56 50.74 50.47 50.68 5,708,725 +0.05(+0.10%)
Jun 18, 2007 50.74 50.78 50.47 50.63 6,953,708 +0.28(+0.56%)
Jun 15, 2007 50.50 50.67 50.35 50.35 7,816,483 +0.41(+0.81%)
Jun 14, 2007 49.66 50.01 49.61 49.95 11,407,021 +0.37(+0.74%)
Jun 13, 2007 49.11 49.63 49.05 49.58 13,028,274 +0.64(+1.30%)
Jun 12, 2007 49.28 49.61 48.91 48.94 10,478,298 -0.80(-1.60%)
Jun 11, 2007 49.53 49.95 49.45 49.74 5,731,256 +0.08(+0.16%)
Jun 08, 2007 49.26 49.71 49.08 49.66 8,296,535 +0.54(+1.09%)
Jun 07, 2007 49.13 49.98 49.04 49.12 16,087,214 -0.85(-1.71%)
Jun 06, 2007 50.51 50.54 49.91 49.98 8,750,706 -0.73(-1.44%)
Jun 05, 2007 50.90 50.94 50.49 50.71 6,453,467 -0.26(-0.51%)
Jun 04, 2007 50.81 50.97 50.81 50.97 7,814,236 +0.14(+0.27%)
Jun 01, 2007 50.71 50.85 50.67 50.83 5,468,983 +0.33(+0.65%)
May 31, 2007 50.42 50.57 50.36 50.50 14,951,976 +0.25(+0.50%)
May 30, 2007 49.61 50.25 49.58 50.25 8,423,498 +0.21(+0.42%)
May 29, 2007 50.18 50.28 49.82 50.04 8,553,781 +0.06(+0.12%)
May 25, 2007 49.83 49.98 49.73 49.98 9,969,177 +0.32(+0.64%)
May 24, 2007 50.16 50.26 49.51 49.66 9,730,726 -0.48(-0.96%)
May 23, 2007 50.38 50.47 50.06 50.14 17,784,678 +0.26(+0.51%)
May 22, 2007 50.10 50.13 49.88 49.88 5,785,210 +0.04(+0.09%)
May 21, 2007 49.95 50.03 49.83 49.84 12,279,380 -0.24(-0.47%)
May 18, 2007 49.95 50.17 49.85 50.08 6,125,886 +0.39(+0.78%)
May 17, 2007 49.65 49.81 49.52 49.69 6,206,546 -0.26(-0.51%)
May 16, 2007 49.93 49.98 49.60 49.95 8,661,247 +0.07(+0.15%)
May 15, 2007 49.68 50.20 49.63 49.87 10,281,746 +0.09(+0.18%)
May 14, 2007 50.29 50.29 49.56 49.78 9,086,417 -0.19(-0.37%)
May 11, 2007 49.45 50.01 49.45 49.97 8,409,510 +0.83(+1.69%)
May 10, 2007 49.73 49.85 49.02 49.14 11,408,632 -0.99(-1.98%)
May 09, 2007 49.91 50.16 49.82 50.13 12,384,169 +0.27(+0.55%)
May 08, 2007 49.89 49.90 49.58 49.86 14,252,948 -0.41(-0.82%)
May 07, 2007 50.28 50.36 50.23 50.27 7,457,142 +0.07(+0.15%)
May 04, 2007 49.98 50.21 49.98 50.19 10,276,843 +0.47(+0.94%)
May 03, 2007 49.68 49.73 49.49 49.73 8,857,161 +0.07(+0.14%)
May 02, 2007 49.42 49.70 49.36 49.66 10,214,668 +0.37(+0.76%)
May 01, 2007 49.45 49.48 49.01 49.28 8,584,106 -0.05(-0.10%)
Apr 30, 2007 49.50 49.73 49.23 49.33 10,085,194 -0.18(-0.36%)
Apr 27, 2007 49.42 49.60 49.30 49.51 6,157,787 -0.11(-0.21%)
Apr 26, 2007 49.83 49.83 49.39 49.62 15,337,538 -0.23(-0.46%)
Apr 25, 2007 49.64 49.88 49.43 49.85 10,564,636 +0.46(+0.93%)
Apr 24, 2007 49.35 49.45 49.16 49.39 12,938,970 -0.03(-0.06%)
Apr 23, 2007 49.61 49.66 49.38 49.42 10,028,615 -0.49(-0.97%)
Apr 20, 2007 49.75 49.91 49.63 49.91 10,676,927 +0.57(+1.15%)
Apr 19, 2007 49.02 49.47 49.00 49.34 10,246,544 -0.19(-0.38%)
Apr 18, 2007 49.42 49.69 49.35 49.53 9,303,046 -0.02(-0.04%)
Apr 17, 2007 49.54 49.62 49.33 49.55 39,971,512 +0.01(+0.01%)
Apr 16, 2007 49.39 49.65 49.37 49.54 19,341,412 +0.52(+1.06%)
Apr 13, 2007 48.95 49.04 48.76 49.02 5,955,563 +0.16(+0.33%)
Apr 12, 2007 48.41 48.92 48.32 48.86 9,638,900 +0.32(+0.67%)
Apr 11, 2007 48.86 48.89 48.41 48.54 12,402,554 -0.24(-0.49%)
Apr 10, 2007 48.64 48.87 48.59 48.77 8,202,842 +0.36(+0.75%)
Apr 09, 2007 48.46 48.52 48.32 48.41 6,583,749 -0.04(-0.08%)
Apr 05, 2007 48.30 48.54 48.26 48.45 4,896,439 +0.17(+0.36%)
Apr 04, 2007 48.14 48.30 48.03 48.27 12,531,139 +0.20(+0.41%)
Apr 03, 2007 47.88 48.37 47.84 48.08 8,644,535 +0.40(+0.84%)
Apr 02, 2007 47.55 47.76 47.40 47.68 12,359,010 +0.15(+0.31%)
Mar 30, 2007 47.46 47.67 47.41 47.53 13,646,258 +0.05(+0.11%)
Mar 29, 2007 47.53 47.60 47.21 47.48 11,199,086 +0.41(+0.87%)
Mar 28, 2007 47.18 47.29 46.93 47.07 11,647,224 -0.42(-0.88%)
Mar 27, 2007 47.70 47.70 47.33 47.48 7,542,583 -0.21(-0.44%)
Mar 26, 2007 47.66 47.76 47.25 47.70 7,599,866 +0.02(+0.04%)
Mar 23, 2007 47.68 47.80 47.60 47.68 8,603,041 +0.11(+0.24%)
Mar 22, 2007 47.73 47.79 47.46 47.56 6,577,758 -0.18(-0.38%)
Mar 21, 2007 46.90 47.81 46.75 47.74 10,453,267 +1.00(+2.13%)
Mar 20, 2007 46.27 46.79 46.24 46.75 7,185,086 +0.39(+0.85%)
Mar 19, 2007 46.13 46.36 46.04 46.36 10,048,114 +0.70(+1.54%)
Mar 16, 2007 45.76 46.02 45.53 45.65 7,476,315 +0.06(+0.12%)
Mar 15, 2007 45.31 45.69 45.28 45.59 6,921,616 +0.21(+0.45%)
Mar 14, 2007 45.08 45.44 44.52 45.39 14,922,304 +0.02(+0.04%)
Mar 13, 2007 46.47 46.23 45.30 45.37 9,257,704 -1.10(-2.37%)
Mar 12, 2007 46.15 46.52 46.11 46.47 8,252,443 +0.29(+0.63%)
Mar 09, 2007 46.26 46.31 45.98 46.18 13,561,311 +0.07(+0.16%)
Mar 08, 2007 45.98 46.24 45.96 46.11 8,513,346 +0.54(+1.18%)
Mar 07, 2007 45.54 45.86 45.46 45.57 9,636,542 +0.01(+0.03%)
Mar 06, 2007 45.15 45.65 45.03 45.56 14,294,116 +1.37(+3.10%)
Mar 05, 2007 44.54 45.02 44.19 44.19 13,284,844 -0.93(-2.07%)
Mar 02, 2007 45.43 45.61 45.08 45.12 11,153,339 -0.62(-1.35%)
Mar 01, 2007 45.48 45.91 44.87 45.74 17,739,852 -0.49(-1.07%)
Feb 28, 2007 46.12 46.53 46.04 46.23 13,055,231 +0.34(+0.75%)
Feb 27, 2007 47.15 47.36 45.50 45.89 20,827,428 -2.08(-4.33%)
Feb 26, 2007 48.09 48.10 47.81 47.96 6,469,241 +0.17(+0.37%)
Feb 23, 2007 47.71 47.86 47.66 47.79 5,981,982 +0.15(+0.31%)
Feb 22, 2007 47.54 47.65 47.47 47.64 6,943,920 +0.21(+0.45%)
Feb 21, 2007 47.27 47.45 47.18 47.43 10,941,857 -0.29(-0.60%)
Feb 20, 2007 47.56 47.99 47.36 47.71 12,294,025 +0.11(+0.24%)
Feb 16, 2007 47.56 47.95 47.05 47.60 7,861,411 -0.02(-0.04%)
Feb 15, 2007 47.61 47.69 47.47 47.62 6,725,057 +0.06(+0.12%)
Feb 14, 2007 47.15 47.61 47.13 47.56 8,887,622 +0.64(+1.35%)
Feb 13, 2007 46.64 46.95 46.60 46.93 7,331,434 +0.59(+1.28%)
Feb 12, 2007 46.45 46.47 46.26 46.34 9,381,883 -0.18(-0.39%)
Feb 09, 2007 46.79 46.84 46.39 46.52 7,439,249 -0.20(-0.43%)
Feb 08, 2007 46.49 46.74 46.41 46.72 6,165,705 -0.19(-0.40%)
Feb 07, 2007 46.85 47.02 46.76 46.90 8,218,266 +0.13(+0.28%)
Feb 06, 2007 46.74 46.81 46.54 46.77 7,216,054 +0.36(+0.78%)
Feb 05, 2007 46.30 46.47 46.25 46.41 5,357,806 -0.14(-0.31%)
Feb 02, 2007 46.59 46.62 46.43 46.55 11,511,959 -0.10(-0.21%)
Feb 01, 2007 46.58 46.70 46.47 46.65 11,639,683 +0.39(+0.84%)
Jan 31, 2007 45.78 46.32 45.67 46.27 8,598,067 +0.17(+0.38%)
Jan 30, 2007 45.95 46.11 45.88 46.09 6,618,514 +0.31(+0.68%)
Jan 29, 2007 45.74 45.91 45.66 45.78 9,262,518 +0.05(+0.11%)
Jan 26, 2007 45.74 45.79 45.48 45.73 9,976,229 +0.09(+0.19%)
Jan 25, 2007 46.19 46.22 45.56 45.64 8,028,927 -0.75(-1.63%)
Jan 24, 2007 46.18 46.44 46.16 46.40 12,426,401 +0.30(+0.65%)
Jan 23, 2007 45.90 46.20 45.87 46.10 8,667,064 +0.41(+0.89%)
Jan 22, 2007 46.07 46.12 45.62 45.69 9,902,579 -0.23(-0.50%)
Jan 19, 2007 45.57 45.98 45.55 45.93 12,166,783 +0.55(+1.22%)
Jan 18, 2007 45.74 45.80 45.37 45.37 12,717,630 -0.16(-0.34%)
Jan 17, 2007 45.45 45.69 45.38 45.53 6,041,031 +0.02(+0.05%)
Jan 16, 2007 45.68 45.73 45.41 45.50 11,070,704 -0.06(-0.12%)
Jan 12, 2007 45.25 45.59 45.23 45.56 10,054,692 +0.51(+1.13%)
Jan 11, 2007 44.76 45.20 44.72 45.05 7,320,030 +0.29(+0.64%)
Jan 10, 2007 44.69 44.82 44.56 44.76 8,461,840 -0.34(-0.76%)
Jan 09, 2007 45.28 45.29 44.89 45.10 13,647,958 +0.04(+0.10%)
Jan 08, 2007 45.16 45.16 44.94 45.06 10,564,623 +0.06(+0.14%)
Jan 05, 2007 45.36 45.36 44.93 45.00 14,379,319 -0.70(-1.53%)
Jan 04, 2007 45.69 45.79 45.51 45.69 13,918,006 -0.12(-0.26%)
Jan 03, 2007 46.09 46.16 45.67 45.81 19,385,404 +0.18(+0.40%)
Dec 29, 2006 45.61 45.78 45.56 45.63 8,882,878 -0.05(-0.11%)
Dec 28, 2006 45.75 45.77 45.53 45.68 7,284,088 +0.03(+0.07%)
Dec 27, 2006 45.41 45.65 45.40 45.65 5,651,923 +0.55(+1.23%)
Dec 26, 2006 45.15 45.26 45.00 45.10 5,381,393 -0.01(-0.03%)
Dec 22, 2006 45.38 45.38 44.92 45.11 8,629,196 -0.11(-0.23%)
Dec 21, 2006 45.25 45.40 45.13 45.21 10,323,136 -0.98(-2.12%)
Dec 20, 2006 46.45 46.53 46.15 46.19 7,894,144 -0.08(-0.18%)
Dec 19, 2006 45.98 46.32 45.93 46.27 10,255,744 +0.21(+0.45%)
Dec 18, 2006 46.31 46.31 45.99 46.07 5,727,659 -0.07(-0.15%)
Dec 15, 2006 46.45 46.45 46.04 46.14 11,123,494 -0.19(-0.40%)
Dec 14, 2006 46.20 46.35 46.15 46.32 10,974,751 +0.19(+0.41%)
Dec 13, 2006 46.04 46.14 45.95 46.14 4,993,249 +0.17(+0.38%)
Dec 12, 2006 45.84 45.99 45.64 45.96 6,816,036 +0.19(+0.41%)
Dec 11, 2006 45.54 45.89 45.51 45.78 4,668,324 +0.19(+0.41%)
Dec 08, 2006 45.78 45.88 45.49 45.59 8,299,939 -0.11(-0.25%)
Dec 07, 2006 45.91 45.94 45.65 45.70 5,993,054 +0.16(+0.34%)
Dec 06, 2006 45.46 45.64 45.40 45.55 7,446,791 -0.10(-0.22%)
Dec 05, 2006 45.46 45.68 45.38 45.64 21,135,826 +0.26(+0.56%)
Dec 04, 2006 45.06 45.46 45.00 45.39 6,648,519 +0.29(+0.65%)
Dec 01, 2006 44.94 45.23 44.77 45.10 7,987,209 -0.06(-0.12%)
Nov 30, 2006 45.18 45.28 44.99 45.15 12,263,859 +0.19(+0.43%)
Nov 29, 2006 44.87 44.98 44.71 44.96 7,771,715 +0.50(+1.14%)
Nov 28, 2006 44.12 44.47 44.11 44.45 8,614,915 +0.39(+0.89%)
Nov 27, 2006 44.53 44.56 44.02 44.06 7,432,189 -0.37(-0.83%)
Nov 24, 2006 44.52 44.67 44.43 44.43 5,362,139 -0.24(-0.53%)
Nov 22, 2006 44.60 44.69 44.49 44.67 7,933,937 +0.43(+0.97%)
Nov 21, 2006 44.12 44.27 44.05 44.24 5,281,750 +0.22(+0.50%)
Nov 20, 2006 43.96 44.09 43.90 44.02 6,311,881 -0.34(-0.76%)
Nov 17, 2006 44.01 44.35 43.91 44.35 5,369,199 -0.13(-0.29%)
Nov 16, 2006 44.51 44.53 44.36 44.49 5,538,801 -0.09(-0.21%)
Nov 15, 2006 44.31 44.65 44.25 44.58 4,509,954 -0.01(-0.03%)
Nov 14, 2006 44.52 44.62 44.17 44.59 11,074,234 +0.49(+1.10%)
Nov 13, 2006 44.17 44.26 44.07 44.11 6,521,919 -0.28(-0.63%)
Nov 10, 2006 44.40 44.44 44.28 44.39 6,605,035 +0.17(+0.39%)
Nov 09, 2006 44.26 44.44 44.14 44.21 6,047,288 -0.22(-0.50%)
Nov 08, 2006 44.19 44.50 44.09 44.44 5,788,151 +0.01(+0.03%)
Nov 07, 2006 44.50 44.73 44.37 44.42 9,636,221 +0.05(+0.11%)
Nov 06, 2006 44.02 44.39 43.94 44.37 8,983,484 +0.65(+1.48%)
Nov 03, 2006 43.91 43.94 43.67 43.73 5,202,484 -0.17(-0.38%)
Nov 02, 2006 43.74 43.92 43.70 43.89 5,913,949 +0.14(+0.33%)
Nov 01, 2006 44.20 44.24 43.66 43.75 8,952,516 -0.06(-0.13%)
Oct 31, 2006 43.74 43.92 43.68 43.81 4,465,347 +0.02(+0.06%)
Oct 30, 2006 43.74 43.88 43.65 43.78 3,632,737 -0.09(-0.21%)
Oct 27, 2006 44.06 44.10 43.81 43.87 9,573,002 -0.31(-0.69%)
Oct 26, 2006 44.07 44.23 43.88 44.18 9,397,302 +0.34(+0.77%)
Oct 25, 2006 43.59 43.91 43.55 43.84 5,347,056 +0.31(+0.70%)
Oct 24, 2006 43.40 43.59 43.35 43.54 5,589,666 +0.01(+0.01%)
Oct 23, 2006 43.21 43.58 43.16 43.53 3,564,543 +0.04(+0.09%)
Oct 20, 2006 43.49 43.53 43.25 43.49 6,085,477 +0.14(+0.32%)
Oct 19, 2006 43.18 43.43 43.13 43.36 7,587,511 +0.32(+0.75%)
Oct 18, 2006 43.12 43.20 42.88 43.03 5,703,109 +0.11(+0.25%)
Oct 17, 2006 43.00 43.00 42.72 42.93 3,726,444 -0.27(-0.62%)
Oct 16, 2006 43.14 43.22 43.05 43.20 6,058,360 +0.16(+0.38%)
Oct 13, 2006 42.93 43.06 42.80 43.03 3,684,244 +0.06(+0.14%)
Oct 12, 2006 42.65 43.01 42.65 42.97 5,548,429 +0.47(+1.10%)
Oct 11, 2006 42.46 42.75 42.35 42.50 3,488,647 -0.03(-0.07%)
Oct 10, 2006 42.58 42.62 42.39 42.53 3,983,816 +0.06(+0.15%)
Oct 09, 2006 42.35 42.52 42.29 42.47 2,682,353 +0.02(+0.04%)
Oct 06, 2006 42.55 42.63 42.33 42.45 7,585,746 -0.38(-0.89%)
Oct 05, 2006 42.80 42.87 42.45 42.83 9,891,989 +0.02(+0.06%)
Oct 04, 2006 42.27 42.83 42.24 42.81 9,071,575 +0.43(+1.01%)
Oct 03, 2006 42.24 42.52 42.14 42.38 6,440,247 +0.04(+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.