• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Emrg Mkts Ishares MSCI ETF (NY: EEM )

    41.73 -0.27 (-0.63%)
    Streaming Delayed Price Updated: 11:10 AM EDT, Jun 11, 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 (%)
    Jul 30, 2004 12.57 12.59 12.49 12.51 2,840,896 -0.06(-0.48%)
    Jul 29, 2004 12.47 12.57 12.43 12.57 3,503,482 +0.08(+0.62%)
    Jul 28, 2004 12.44 12.49 12.34 12.49 1,818,373 -0.00(-0.03%)
    Jul 27, 2004 12.28 12.49 12.28 12.49 1,568,035 +0.23(+1.91%)
    Jul 26, 2004 12.35 12.41 12.23 12.26 1,579,244 -0.11(-0.93%)
    Jul 23, 2004 12.56 12.56 12.32 12.37 2,726,314 -0.22(-1.72%)
    Jul 22, 2004 12.48 12.59 12.43 12.59 4,247,022 +0.00(+0.00%)
    Jul 21, 2004 12.85 12.85 12.54 12.59 2,463,522 -0.15(-1.15%)
    Jul 20, 2004 12.69 12.74 12.63 12.74 2,559,422 +0.05(+0.42%)
    Jul 19, 2004 12.71 12.77 12.62 12.68 1,377,480 -0.02(-0.15%)
    Jul 16, 2004 12.75 12.77 12.69 12.70 1,361,289 +0.14(+1.10%)
    Jul 15, 2004 12.57 12.61 12.50 12.56 5,212,255 -0.07(-0.52%)
    Jul 14, 2004 12.69 12.75 12.63 12.63 1,408,616 -0.12(-0.96%)
    Jul 13, 2004 12.75 12.78 12.68 12.75 1,403,634 +0.06(+0.46%)
    Jul 12, 2004 12.69 12.72 12.61 12.69 1,452,207 -0.03(-0.26%)
    Jul 09, 2004 12.73 12.82 12.70 12.73 2,053,765 +0.07(+0.53%)
    Jul 08, 2004 12.77 12.79 12.66 12.66 2,342,712 -0.18(-1.42%)
    Jul 07, 2004 12.70 12.91 12.70 12.84 2,752,469 +0.17(+1.30%)
    Jul 06, 2004 12.85 12.86 12.68 12.68 2,164,611 -0.14(-1.07%)
    Jul 02, 2004 12.85 12.89 12.81 12.81 2,619,204 -0.00(-0.01%)
    Jul 01, 2004 12.89 12.91 12.79 12.82 3,037,679 -0.16(-1.25%)
    Jun 30, 2004 12.89 13.04 12.78 12.98 4,445,050 +0.18(+1.43%)
    Jun 29, 2004 12.69 12.81 12.69 12.79 1,006,332 +0.10(+0.77%)
    Jun 28, 2004 12.94 12.94 12.69 12.70 1,408,616 -0.11(-0.85%)
    Jun 25, 2004 12.80 12.86 12.79 12.81 1,169,488 +0.13(+1.01%)
    Jun 24, 2004 12.83 12.83 12.68 12.68 1,629,063 +0.05(+0.40%)
    Jun 23, 2004 12.41 12.64 12.36 12.63 1,636,535 +0.22(+1.78%)
    Jun 22, 2004 12.34 12.44 12.30 12.41 1,343,852 +0.13(+1.06%)
    Jun 21, 2004 12.44 12.44 12.28 12.28 1,213,079 +0.06(+0.46%)
    Jun 18, 2004 12.42 12.42 12.12 12.22 3,357,763 -0.07(-0.57%)
    Jun 17, 2004 12.22 12.35 12.21 12.29 3,222,008 +0.06(+0.50%)
    Jun 16, 2004 12.40 12.40 12.21 12.23 2,835,915 -0.17(-1.34%)
    Jun 15, 2004 12.38 12.49 12.34 12.40 2,736,278 +0.24(+1.93%)
    Jun 14, 2004 12.30 12.30 12.16 12.16 4,276,913 -0.49(-3.85%)
    Jun 10, 2004 12.61 12.67 12.60 12.65 2,347,694 +0.01(+0.11%)
    Jun 09, 2004 12.82 12.82 12.62 12.63 5,661,866 -0.29(-2.26%)
    Jun 08, 2004 13.05 13.05 12.85 12.93 4,880,962 -0.18(-1.39%)
    Jun 07, 2004 12.92 13.12 12.80 13.11 3,197,098 +0.44(+3.45%)
    Jun 04, 2004 12.62 12.72 12.61 12.67 3,065,079 +0.18(+1.47%)
    Jun 03, 2004 12.51 12.57 12.47 12.49 3,300,472 -0.28(-2.22%)
    Jun 02, 2004 12.75 12.80 12.64 12.77 3,557,037 +0.00(+0.00%)
    Jun 01, 2004 12.87 12.87 12.73 12.77 3,635,501 -0.09(-0.69%)
    May 28, 2004 13.02 13.02 12.81 12.86 1,173,224 -0.03(-0.22%)
    May 27, 2004 12.92 12.94 12.82 12.89 2,403,740 +0.20(+1.58%)
    May 26, 2004 12.83 12.83 12.66 12.69 2,010,174 -0.05(-0.39%)
    May 25, 2004 12.44 12.76 12.36 12.74 4,473,696 +0.27(+2.20%)
    May 24, 2004 12.65 12.65 12.35 12.46 3,222,008 +0.19(+1.56%)
    May 21, 2004 12.29 12.39 12.27 12.27 5,300,682 +0.20(+1.64%)
    May 20, 2004 12.17 12.19 12.05 12.07 5,215,991 -0.07(-0.61%)
    May 19, 2004 12.49 12.49 12.13 12.15 5,584,647 +0.33(+2.76%)
    May 18, 2004 11.86 11.92 11.71 11.82 3,292,999 +0.34(+2.97%)
    May 17, 2004 11.48 11.80 11.48 11.48 6,138,878 -0.48(-4.00%)
    May 14, 2004 12.17 12.19 11.83 11.96 10,446,928 -0.32(-2.64%)
    May 13, 2004 12.16 12.35 12.14 12.28 5,021,699 -0.03(-0.26%)
    May 12, 2004 12.34 12.39 11.98 12.31 9,999,807 +0.00(+0.03%)
    May 11, 2004 12.17 12.32 12.16 12.31 5,101,409 +0.35(+2.97%)
    May 10, 2004 12.05 12.13 11.94 11.95 5,610,802 -0.61(-4.83%)
    May 07, 2004 12.69 12.69 12.47 12.56 8,171,470 -0.29(-2.25%)
    May 06, 2004 12.93 12.94 12.82 12.85 4,334,204 -0.27(-2.07%)
    May 05, 2004 13.13 13.19 13.06 13.12 1,508,253 +0.03(+0.25%)
    May 04, 2004 13.11 13.16 12.99 13.09 2,559,422 +0.25(+1.96%)
    May 03, 2004 12.75 12.84 12.73 12.84 3,002,806 +0.13(+1.00%)
    Apr 30, 2004 12.87 12.94 12.69 12.71 6,142,614 -0.28(-2.13%)
    Apr 29, 2004 13.25 13.25 12.95 12.99 6,953,409 -0.44(-3.29%)
    Apr 28, 2004 13.79 13.79 13.41 13.43 5,126,318 -0.40(-2.86%)
    Apr 27, 2004 13.97 13.97 13.82 13.82 1,158,278 -0.07(-0.53%)
    Apr 26, 2004 14.10 14.10 13.89 13.90 2,153,402 -0.20(-1.42%)
    Apr 23, 2004 14.05 14.18 14.05 14.10 1,655,217 +0.10(+0.75%)
    Apr 22, 2004 13.87 14.00 13.84 13.99 5,111,372 -0.00(-0.03%)
    Apr 21, 2004 14.09 14.09 13.98 14.00 1,413,598 -0.10(-0.74%)
    Apr 20, 2004 14.29 14.29 14.06 14.10 4,100,058 -0.12(-0.88%)
    Apr 19, 2004 14.20 14.23 14.16 14.23 1,502,026 +0.02(+0.17%)
    Apr 16, 2004 14.14 14.23 14.08 14.20 1,898,082 +0.10(+0.74%)
    Apr 15, 2004 14.22 14.22 14.01 14.10 1,407,371 -0.12(-0.83%)
    Apr 14, 2004 14.32 14.32 14.21 14.22 3,215,780 -0.21(-1.47%)
    Apr 13, 2004 14.61 14.61 14.40 14.43 2,128,493 -0.17(-1.17%)
    Apr 12, 2004 14.60 14.65 14.57 14.60 1,450,962 +0.11(+0.77%)
    Apr 08, 2004 14.62 14.62 14.45 14.49 1,110,951 +0.01(+0.08%)
    Apr 07, 2004 14.61 14.61 14.41 14.48 2,680,232 -0.05(-0.36%)
    Apr 06, 2004 14.45 14.53 14.45 14.53 998,859 +0.08(+0.56%)
    Apr 05, 2004 14.47 14.47 14.42 14.45 1,629,063 +0.10(+0.70%)
    Apr 02, 2004 14.37 14.38 14.32 14.35 5,537,320 +0.14(+1.00%)
    Apr 01, 2004 14.12 14.21 14.12 14.21 2,281,684 +0.11(+0.81%)
    Mar 31, 2004 14.04 14.09 14.01 14.09 2,454,803 +0.17(+1.24%)
    Mar 30, 2004 13.85 13.93 13.83 13.92 2,891,960 +0.17(+1.23%)
    Mar 29, 2004 13.77 13.79 13.74 13.75 1,427,298 +0.17(+1.28%)
    Mar 26, 2004 13.60 13.64 13.57 13.58 2,634,150 -0.02(-0.18%)
    Mar 25, 2004 13.50 13.61 13.49 13.60 2,386,303 +0.13(+0.98%)
    Mar 24, 2004 13.51 13.53 13.45 13.47 1,230,515 +0.01(+0.08%)
    Mar 23, 2004 13.41 13.47 13.41 13.46 1,805,918 +0.13(+1.01%)
    Mar 22, 2004 13.63 13.63 13.25 13.32 4,613,188 -0.22(-1.60%)
    Mar 19, 2004 13.78 13.78 13.54 13.54 3,355,272 -0.18(-1.32%)
    Mar 18, 2004 13.68 13.72 13.61 13.72 1,644,008 +0.08(+0.59%)
    Mar 17, 2004 13.61 13.66 13.58 13.64 5,396,583 +0.18(+1.37%)
    Mar 16, 2004 13.36 13.46 13.35 13.46 3,260,617 +0.16(+1.24%)
    Mar 15, 2004 13.44 13.47 13.29 13.29 2,944,270 -0.25(-1.87%)
    Mar 12, 2004 13.45 13.58 13.45 13.55 2,484,695 +0.11(+0.84%)
    Mar 11, 2004 13.55 13.59 13.43 13.43 5,303,173 -0.30(-2.16%)
    Mar 10, 2004 14.07 14.07 13.70 13.73 5,356,728 -0.32(-2.29%)
    Mar 09, 2004 14.19 14.19 13.97 14.05 1,586,717 -0.09(-0.65%)
    Mar 08, 2004 14.34 14.37 14.14 14.14 1,876,909 -0.14(-0.96%)
    Mar 05, 2004 14.23 14.30 14.17 14.28 1,443,489 +0.05(+0.37%)
    Mar 04, 2004 14.17 14.23 14.15 14.23 1,159,524 +0.10(+0.68%)
    Mar 03, 2004 14.13 14.14 14.04 14.13 2,818,478 -0.09(-0.62%)
    Mar 02, 2004 14.35 14.35 14.22 14.22 1,515,726 -0.11(-0.80%)
    Mar 01, 2004 14.12 14.35 14.11 14.33 2,059,992 +0.32(+2.28%)
    Feb 27, 2004 13.98 14.04 13.94 14.01 2,923,097 +0.20(+1.42%)
    Feb 26, 2004 13.82 13.82 13.76 13.82 1,992,737 +0.07(+0.50%)
    Feb 25, 2004 13.65 13.75 13.63 13.75 1,041,205 +0.15(+1.09%)
    Feb 24, 2004 13.64 13.64 13.57 13.60 1,315,207 -0.07(-0.53%)
    Feb 23, 2004 13.87 13.90 13.66 13.67 1,893,100 -0.12(-0.87%)
    Feb 20, 2004 13.81 13.83 13.68 13.79 3,914,484 -0.16(-1.12%)
    Feb 19, 2004 14.08 14.11 13.95 13.95 1,683,863 -0.12(-0.87%)
    Feb 18, 2004 14.28 14.28 14.06 14.07 1,237,988 -0.19(-1.36%)
    Feb 17, 2004 14.18 14.27 14.12 14.27 4,641,833 +0.28(+2.01%)
    Feb 13, 2004 14.14 14.14 13.98 13.99 1,352,570 +0.01(+0.07%)
    Feb 12, 2004 14.05 14.05 13.95 13.98 3,542,091 -0.01(-0.05%)
    Feb 11, 2004 13.81 14.00 13.77 13.98 4,138,667 +0.21(+1.55%)
    Feb 10, 2004 13.79 13.80 13.74 13.77 920,395 -0.01(-0.09%)
    Feb 09, 2004 13.73 13.85 13.65 13.78 1,220,551 +0.20(+1.44%)
    Feb 06, 2004 13.42 13.62 13.41 13.59 2,585,577 +0.30(+2.28%)
    Feb 05, 2004 13.25 13.31 13.23 13.28 2,441,103 -0.00(-0.03%)
    Feb 04, 2004 13.34 13.36 13.29 13.29 1,568,035 -0.12(-0.90%)
    Feb 03, 2004 13.49 13.49 13.39 13.41 1,302,752 -0.08(-0.56%)
    Feb 02, 2004 13.50 13.50 13.42 13.48 2,028,856 +0.00(+0.02%)
    Jan 30, 2004 13.41 13.48 13.38 13.48 1,956,619 -0.02(-0.14%)
    Jan 29, 2004 13.66 13.69 13.27 13.50 4,269,440 -0.22(-1.57%)
    Jan 28, 2004 13.99 14.01 13.70 13.72 3,360,254 -0.20(-1.41%)
    Jan 27, 2004 14.01 14.05 13.89 13.91 3,905,766 -0.07(-0.51%)
    Jan 26, 2004 13.93 13.98 13.87 13.98 2,693,932 +0.09(+0.67%)
    Jan 23, 2004 13.93 13.94 13.86 13.89 1,123,405 -0.02(-0.17%)
    Jan 22, 2004 13.90 13.95 13.80 13.91 2,214,429 -0.04(-0.25%)
    Jan 21, 2004 13.93 14.00 13.85 13.95 1,743,645 +0.02(+0.13%)
    Jan 20, 2004 13.81 13.94 13.66 13.93 2,094,865 +0.39(+2.91%)
    Jan 16, 2004 13.47 13.54 13.45 13.54 2,350,185 +0.06(+0.43%)
    Jan 15, 2004 13.71 13.71 13.46 13.48 1,934,201 -0.28(-2.04%)
    Jan 14, 2004 13.69 13.78 13.69 13.76 1,591,699 +0.02(+0.16%)
    Jan 13, 2004 13.85 13.86 13.69 13.74 1,884,382 -0.08(-0.57%)
    Jan 12, 2004 13.86 13.88 13.76 13.82 2,426,158 -0.01(-0.09%)
    Jan 09, 2004 13.87 13.94 13.83 13.83 1,582,981 -0.02(-0.18%)
    Jan 08, 2004 13.84 13.87 13.81 13.85 1,595,435 +0.05(+0.38%)
    Jan 07, 2004 13.69 13.80 13.69 13.80 1,488,326 +0.03(+0.23%)
    Jan 06, 2004 13.93 13.93 13.75 13.77 5,225,955 -0.16(-1.13%)
    Jan 05, 2004 13.83 13.93 13.73 13.93 4,126,212 +0.47(+3.51%)
    Jan 02, 2004 13.26 13.52 13.26 13.46 2,553,195 +0.29(+2.23%)
    Dec 31, 2003 13.07 13.18 13.07 13.16 1,355,061 +0.15(+1.19%)
    Dec 30, 2003 12.95 13.07 13.00 13.01 1,901,819 +0.06(+0.48%)
    Dec 29, 2003 12.85 12.95 12.83 12.95 2,007,683 +0.19(+1.51%)
    Dec 26, 2003 12.77 12.77 12.74 12.75 300,156 +0.03(+0.25%)
    Dec 24, 2003 12.72 12.74 12.69 12.72 386,092 +0.04(+0.32%)
    Dec 23, 2003 12.65 12.68 12.62 12.68 1,838,300 +0.03(+0.27%)
    Dec 22, 2003 12.50 12.65 12.50 12.65 2,162,120 +0.12(+0.96%)
    Dec 19, 2003 12.47 12.54 12.47 12.53 774,676 +0.03(+0.24%)
    Dec 18, 2003 12.36 12.49 12.36 12.49 910,432 +0.20(+1.61%)
    Dec 17, 2003 12.33 12.33 12.28 12.30 1,541,880 -0.14(-1.16%)
    Dec 16, 2003 12.51 12.51 12.38 12.44 926,623 -0.05(-0.42%)
    Dec 15, 2003 12.60 12.61 12.47 12.49 1,705,036 +0.01(+0.08%)
    Dec 12, 2003 12.48 12.48 12.45 12.48 1,524,444 +0.06(+0.46%)
    Dec 11, 2003 12.31 12.43 12.30 12.43 1,133,369 +0.22(+1.82%)
    Dec 10, 2003 12.30 12.32 12.22 12.20 744,785 -0.05(-0.40%)
    Dec 09, 2003 12.39 12.39 12.25 12.25 2,211,939 -0.05(-0.42%)
    Dec 08, 2003 12.26 12.32 12.26 12.30 1,042,450 +0.03(+0.26%)
    Dec 05, 2003 12.28 12.31 12.23 12.27 1,368,761 -0.03(-0.25%)
    Dec 04, 2003 12.37 12.39 12.26 12.30 981,423 -0.09(-0.69%)
    Dec 03, 2003 12.49 12.49 12.39 12.39 1,140,842 -0.04(-0.35%)
    Dec 02, 2003 12.45 12.46 12.43 12.43 3,476,082 -0.06(-0.44%)
    Dec 01, 2003 12.32 12.48 12.32 12.49 1,854,491 +0.35(+2.86%)
    Nov 28, 2003 12.04 12.17 12.03 12.14 856,877 +0.11(+0.89%)
    Nov 26, 2003 12.03 12.03 11.98 12.03 1,648,990 +0.11(+0.94%)
    Nov 25, 2003 11.92 11.96 11.88 11.92 2,812,251 +0.04(+0.32%)
    Nov 24, 2003 11.75 11.87 11.73 11.88 1,636,535 +0.15(+1.29%)
    Nov 21, 2003 11.69 11.75 11.69 11.73 486,975 +0.08(+0.66%)
    Nov 20, 2003 11.69 11.71 11.64 11.65 699,949 -0.14(-1.20%)
    Nov 19, 2003 11.82 11.82 11.77 11.79 1,484,589 -0.09(-0.74%)
    Nov 18, 2003 11.95 11.97 11.88 11.88 1,711,263 +0.02(+0.20%)
    Nov 17, 2003 11.87 11.87 11.79 11.86 2,617,959 -0.24(-1.95%)
    Nov 14, 2003 12.13 12.17 12.05 12.10 625,221 -0.06(-0.51%)
    Nov 13, 2003 12.06 12.15 12.06 12.16 1,346,343 +0.09(+0.77%)
    Nov 12, 2003 11.94 12.08 11.91 12.06 910,432 +0.21(+1.78%)
    Nov 11, 2003 11.90 11.90 11.82 11.85 1,012,559 -0.17(-1.44%)
    Nov 10, 2003 12.14 12.14 12.02 12.03 835,704 -0.16(-1.29%)
    Nov 07, 2003 12.20 12.22 12.17 12.18 881,786 +0.02(+0.18%)
    Nov 06, 2003 12.20 12.20 12.10 12.16 1,031,241 -0.09(-0.71%)
    Nov 05, 2003 12.28 12.25 12.22 12.25 1,949,146 +0.02(+0.13%)
    Nov 04, 2003 12.28 12.28 12.23 12.23 1,276,136 +0.07(+0.61%)
    Nov 03, 2003 12.15 12.16 12.14 12.16 1,573,353 +0.24(+2.05%)
    Oct 31, 2003 12.02 12.03 11.98 11.92 422,211 -0.13(-1.06%)
    Oct 30, 2003 12.12 12.12 12.04 12.04 701,194 -0.01(-0.10%)
    Oct 29, 2003 12.00 12.06 11.97 12.06 1,073,587 +0.10(+0.83%)
    Oct 28, 2003 11.95 11.97 11.92 11.96 865,595 +0.16(+1.37%)
    Oct 27, 2003 11.74 11.80 11.74 11.79 1,626,572 +0.13(+1.15%)
    Oct 24, 2003 11.64 11.66 11.60 11.66 1,803,427 -0.06(-0.53%)
    Oct 23, 2003 11.72 11.72 11.64 11.72 1,175,715 -0.18(-1.47%)
    Oct 22, 2003 12.05 12.05 11.85 11.90 1,924,237 -0.18(-1.47%)
    Oct 21, 2003 12.04 12.06 12.04 12.07 1,352,570 +0.06(+0.50%)
    Oct 20, 2003 12.04 12.04 12.00 12.01 620,239 +0.07(+0.56%)
    Oct 17, 2003 12.02 12.02 11.93 11.95 378,620 -0.06(-0.53%)
    Oct 16, 2003 12.02 12.04 12.01 12.01 381,111 -0.01(-0.07%)
    Oct 15, 2003 12.02 12.07 12.02 12.02 3,916,975 +0.14(+1.17%)
    Oct 14, 2003 12.08 12.08 11.88 11.88 1,855,737 -0.23(-1.91%)
    Oct 13, 2003 12.00 12.12 12.00 12.11 2,266,739 +0.18(+1.55%)
    Oct 10, 2003 11.85 11.92 11.85 11.93 1,686,354 +0.14(+1.19%)
    Oct 09, 2003 11.78 11.84 11.76 11.79 1,366,270 +0.18(+1.55%)
    Oct 08, 2003 11.60 11.61 11.59 11.61 465,802 +0.10(+0.88%)
    Oct 07, 2003 11.55 11.55 11.48 11.51 732,331 -0.01(-0.10%)
    Oct 06, 2003 11.53 11.54 11.49 11.52 493,202 +0.04(+0.38%)
    Oct 03, 2003 11.52 11.52 11.46 11.47 2,791,078 +0.11(+0.99%)
    Oct 02, 2003 11.31 11.38 11.31 11.36 1,408,616 +0.16(+1.43%)
    Oct 01, 2003 11.06 11.20 11.06 11.20 1,554,335 +0.29(+2.63%)
    Sep 30, 2003 11.01 11.01 10.88 10.91 3,070,061 -0.03(-0.32%)
    Sep 29, 2003 10.90 10.94 10.89 10.95 1,482,098 +0.08(+0.71%)
    Sep 26, 2003 10.95 10.95 10.87 10.87 4,143,649 -0.08(-0.70%)
    Sep 25, 2003 11.04 11.05 10.95 10.95 733,576 -0.16(-1.46%)
    Sep 24, 2003 11.24 11.24 11.11 11.11 1,092,269 +0.02(+0.16%)
    Sep 23, 2003 11.08 11.10 11.08 11.09 627,712 +0.03(+0.25%)
    Sep 22, 2003 11.13 11.13 11.03 11.06 5,375,410 -0.18(-1.63%)
    Sep 19, 2003 11.30 11.30 11.24 11.25 645,148 -0.05(-0.46%)
    Sep 18, 2003 11.17 11.32 11.16 11.30 1,054,905 +0.13(+1.15%)
    Sep 17, 2003 11.23 11.23 11.17 11.17 1,346,343 -0.05(-0.43%)
    Sep 16, 2003 11.09 11.22 11.09 11.22 2,749,978 +0.23(+2.06%)
    Sep 15, 2003 11.18 11.18 10.96 10.99 1,119,669 -0.16(-1.48%)
    Sep 12, 2003 11.12 11.16 11.04 11.16 1,312,716 +0.08(+0.71%)
    Sep 11, 2003 11.10 11.19 11.08 11.08 1,518,217 -0.01(-0.12%)
    Sep 10, 2003 11.26 11.26 11.04 11.09 788,376 -0.19(-1.67%)
    Sep 09, 2003 11.50 11.50 11.26 11.28 536,793 -0.20(-1.73%)
    Sep 08, 2003 11.38 11.49 11.38 11.48 912,923 +0.21(+1.90%)
    Sep 05, 2003 11.30 11.30 11.24 11.27 737,313 -0.01(-0.09%)
    Sep 04, 2003 11.25 11.29 11.23 11.28 633,939 +0.04(+0.36%)
    Sep 03, 2003 11.30 11.30 11.23 11.24 1,228,024 +0.09(+0.79%)
    Sep 02, 2003 11.08 11.15 11.06 11.15 2,036,328 +0.16(+1.48%)
    Aug 29, 2003 10.98 11.01 10.98 10.99 577,893 +0.08(+0.72%)
    Aug 28, 2003 10.87 10.91 10.80 10.91 611,521 +0.08(+0.70%)
    Aug 27, 2003 10.72 10.83 10.69 10.83 870,577 +0.12(+1.16%)
    Aug 26, 2003 10.80 10.80 10.64 10.71 1,641,517 -0.13(-1.22%)
    Aug 25, 2003 10.91 10.91 10.83 10.84 541,775 -0.09(-0.78%)
    Aug 22, 2003 11.00 11.00 10.89 10.92 1,394,916 +0.06(+0.51%)
    Aug 21, 2003 10.76 10.87 10.75 10.87 1,499,535 +0.20(+1.84%)
    Aug 20, 2003 10.65 10.67 10.61 10.67 1,556,826 +0.00(+0.02%)
    Aug 19, 2003 10.68 10.68 10.61 10.67 627,712 +0.05(+0.49%)
    Aug 18, 2003 10.49 10.62 10.48 10.62 1,646,499 +0.22(+2.13%)
    Aug 15, 2003 10.40 10.40 10.40 10.40 67,254 -0.10(-0.99%)
    Aug 14, 2003 10.37 10.51 10.37 10.50 559,212 +0.14(+1.32%)
    Aug 13, 2003 10.35 10.40 10.30 10.37 998,859 +0.14(+1.41%)
    Aug 12, 2003 10.20 10.23 10.19 10.22 1,006,332 +0.04(+0.39%)
    Aug 11, 2003 10.20 10.22 10.16 10.18 920,395 +0.04(+0.44%)
    Aug 08, 2003 10.15 10.16 10.11 10.14 211,728 +0.07(+0.67%)
    Aug 07, 2003 10.07 10.10 10.04 10.07 399,793 +0.07(+0.73%)
    Aug 06, 2003 10.04 10.05 9.971 9.996 514,375 -0.04(-0.45%)
    Aug 05, 2003 10.15 10.15 10.04 10.04 402,283 -0.11(-1.08%)
    Aug 04, 2003 10.21 10.21 10.12 10.15 545,512 -0.04(-0.44%)
    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.