Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Ishares MSCI ETF
(NY:
EWZ
)
27.24
-0.61 (-2.19%)
Official Closing Price
Updated: 8:00 PM 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
13.35
13.35
12.89
13.05
2,452,513
-0.05(-0.38%)
May 27, 2005
12.91
13.13
12.88
13.10
1,272,929
+0.26(+2.01%)
May 26, 2005
12.70
12.86
12.70
12.84
996,903
+0.17(+1.34%)
May 25, 2005
12.73
12.75
12.62
12.67
2,313,588
-0.02(-0.17%)
May 24, 2005
12.42
12.69
12.39
12.69
1,877,853
+0.19(+1.49%)
May 23, 2005
12.50
12.58
12.46
12.51
2,029,175
-0.03(-0.22%)
May 20, 2005
12.62
12.62
12.47
12.53
636,647
-0.15(-1.17%)
May 19, 2005
12.63
12.68
12.47
12.68
1,034,460
+0.08(+0.61%)
May 18, 2005
12.42
12.62
12.38
12.60
877,121
+0.39(+3.19%)
May 17, 2005
11.80
12.29
11.80
12.22
627,348
+0.06(+0.50%)
May 16, 2005
11.83
12.18
11.83
12.15
891,342
+0.25(+2.12%)
May 13, 2005
11.95
12.12
11.79
11.90
1,596,540
-0.22(-1.81%)
May 12, 2005
12.52
12.52
12.00
12.12
1,386,330
-0.41(-3.28%)
May 11, 2005
12.42
12.53
12.18
12.53
1,317,414
+0.03(+0.22%)
May 10, 2005
12.83
12.83
12.43
12.51
940,203
-0.43(-3.31%)
May 09, 2005
12.85
12.93
12.74
12.93
1,356,794
+0.11(+0.86%)
May 06, 2005
12.86
12.94
12.73
12.82
1,141,115
+0.15(+1.21%)
May 05, 2005
12.70
12.83
12.48
12.67
1,623,705
-0.01(-0.09%)
May 04, 2005
12.36
12.71
12.30
12.68
1,039,018
+0.48(+3.91%)
May 03, 2005
12.14
12.31
12.07
12.20
1,136,921
+0.07(+0.59%)
May 02, 2005
12.04
12.19
11.87
12.13
877,850
+0.15(+1.24%)
Apr 29, 2005
12.03
12.06
11.74
11.98
763,356
+0.14(+1.16%)
Apr 28, 2005
12.25
12.29
11.82
11.85
918,142
-0.54(-4.34%)
Apr 27, 2005
12.39
12.43
12.23
12.39
561,350
-0.02(-0.13%)
Apr 26, 2005
12.35
12.56
12.35
12.40
843,028
-0.06(-0.48%)
Apr 25, 2005
12.14
12.46
12.12
12.46
833,730
+0.32(+2.62%)
Apr 22, 2005
12.54
12.54
12.01
12.14
1,128,899
-0.17(-1.38%)
Apr 21, 2005
12.00
12.34
12.00
12.31
1,079,310
+0.27(+2.28%)
Apr 20, 2005
12.29
12.42
12.01
12.04
1,762,812
-0.21(-1.70%)
Apr 19, 2005
11.98
12.26
11.95
12.25
2,116,322
+0.42(+3.52%)
Apr 18, 2005
11.57
11.83
11.52
11.83
2,428,083
+0.22(+1.89%)
Apr 15, 2005
11.92
12.03
11.61
11.61
2,255,976
-0.35(-2.89%)
Apr 14, 2005
12.46
12.46
11.96
11.96
2,864,182
-0.64(-5.09%)
Apr 13, 2005
12.75
12.80
12.53
12.60
1,230,632
-0.13(-0.99%)
Apr 12, 2005
12.58
12.75
12.34
12.73
2,174,663
+0.10(+0.78%)
Apr 11, 2005
12.65
12.65
12.54
12.63
312,124
+0.06(+0.48%)
Apr 08, 2005
12.61
12.74
12.56
12.57
577,759
-0.12(-0.91%)
Apr 07, 2005
12.47
12.68
12.45
12.68
654,514
+0.21(+1.72%)
Apr 06, 2005
12.53
12.66
12.42
12.47
993,621
+0.07(+0.53%)
Apr 05, 2005
12.74
12.78
12.40
12.40
1,513,768
-0.13(-1.01%)
Apr 04, 2005
12.43
12.59
12.43
12.53
2,263,816
-0.20(-1.55%)
Apr 01, 2005
12.83
12.93
12.62
12.73
2,265,457
+0.23(+1.84%)
Mar 31, 2005
12.58
12.67
12.40
12.49
1,812,037
+0.13(+1.06%)
Mar 30, 2005
12.06
12.40
12.04
12.36
3,842,854
+0.41(+3.39%)
Mar 29, 2005
12.31
12.31
11.91
11.96
2,319,422
-0.15(-1.27%)
Mar 28, 2005
12.23
12.27
12.03
12.11
1,009,300
-0.16(-1.34%)
Mar 24, 2005
12.24
12.42
12.20
12.28
3,085,514
+0.27(+2.29%)
Mar 23, 2005
12.39
12.44
12.00
12.00
2,496,816
-0.31(-2.54%)
Mar 22, 2005
12.76
13.01
12.20
12.31
3,130,728
-0.37(-2.90%)
Mar 21, 2005
12.75
12.83
12.65
12.68
1,375,208
-0.18(-1.41%)
Mar 18, 2005
13.07
13.07
12.78
12.86
690,065
-0.18(-1.39%)
Mar 17, 2005
12.53
13.05
12.51
13.04
1,776,850
+0.37(+2.94%)
Mar 16, 2005
12.42
12.73
12.40
12.67
2,458,347
+0.14(+1.14%)
Mar 15, 2005
12.79
12.86
12.48
12.53
2,141,117
-0.26(-2.06%)
Mar 14, 2005
12.85
12.92
12.56
12.79
4,123,073
-0.29(-2.22%)
Mar 11, 2005
13.52
13.52
12.97
13.08
1,705,382
-0.10(-0.75%)
Mar 10, 2005
13.37
13.41
13.00
13.18
2,484,965
-0.20(-1.48%)
Mar 09, 2005
13.58
13.74
13.33
13.38
1,466,366
-0.37(-2.71%)
Mar 08, 2005
13.79
13.86
13.64
13.75
1,427,351
-0.21(-1.53%)
Mar 07, 2005
14.13
14.18
13.93
13.96
1,971,199
-0.04(-0.31%)
Mar 04, 2005
13.86
14.04
13.83
14.01
2,069,467
+0.36(+2.65%)
Mar 03, 2005
13.76
13.82
13.45
13.65
1,992,894
+0.08(+0.57%)
Mar 02, 2005
13.20
13.59
13.20
13.57
2,179,586
+0.19(+1.39%)
Mar 01, 2005
13.64
13.71
13.33
13.38
2,264,727
-0.36(-2.63%)
Feb 28, 2005
14.26
14.26
13.67
13.75
2,533,461
-0.18(-1.26%)
Feb 25, 2005
13.83
13.98
13.76
13.92
1,644,124
+0.10(+0.71%)
Feb 24, 2005
13.72
13.84
13.66
13.82
2,252,330
+0.43(+3.24%)
Feb 23, 2005
13.39
13.49
13.28
13.39
1,223,157
+0.31(+2.35%)
Feb 22, 2005
13.07
13.41
13.05
13.08
2,363,360
-0.02(-0.13%)
Feb 18, 2005
13.15
13.22
13.05
13.10
1,318,326
-0.06(-0.46%)
Feb 17, 2005
13.10
13.25
13.07
13.16
1,458,709
+0.22(+1.70%)
Feb 16, 2005
12.82
12.94
12.78
12.94
1,058,343
+0.01(+0.04%)
Feb 15, 2005
12.92
12.98
12.89
12.93
1,178,672
+0.01(+0.09%)
Feb 14, 2005
12.92
13.00
12.83
12.92
1,604,744
+0.16(+1.29%)
Feb 11, 2005
12.62
12.83
12.53
12.76
1,089,337
+0.16(+1.26%)
Feb 10, 2005
12.56
12.62
12.48
12.60
1,521,973
-0.07(-0.56%)
Feb 09, 2005
12.51
12.77
12.51
12.67
1,248,681
+0.05(+0.39%)
Feb 08, 2005
12.54
12.67
12.52
12.62
1,284,962
+0.02(+0.13%)
Feb 07, 2005
12.45
12.61
12.40
12.60
1,170,650
+0.26(+2.13%)
Feb 04, 2005
12.25
12.47
12.24
12.34
2,700,280
+0.20(+1.67%)
Feb 03, 2005
12.00
12.14
11.95
12.14
1,739,293
+0.13(+1.10%)
Feb 02, 2005
11.80
12.04
11.80
12.01
1,054,150
+0.18(+1.48%)
Feb 01, 2005
11.74
11.91
11.74
11.83
784,140
+0.02(+0.14%)
Jan 31, 2005
11.67
11.86
11.66
11.81
725,799
+0.29(+2.52%)
Jan 28, 2005
11.50
11.53
11.39
11.52
1,204,561
+0.07(+0.58%)
Jan 27, 2005
11.55
11.57
11.41
11.46
1,511,763
-0.22(-1.93%)
Jan 26, 2005
11.58
11.72
11.56
11.68
1,011,123
+0.20(+1.77%)
Jan 25, 2005
11.57
11.66
11.48
11.48
1,407,843
-0.01(-0.05%)
Jan 24, 2005
11.46
11.55
11.40
11.49
698,634
+0.19(+1.70%)
Jan 21, 2005
11.20
11.37
11.12
11.29
2,282,594
+0.43(+3.99%)
Jan 20, 2005
11.12
11.12
10.86
10.86
2,968,831
-0.35(-3.08%)
Jan 19, 2005
11.39
11.43
11.21
11.21
2,138,747
-0.13(-1.16%)
Jan 18, 2005
11.27
11.39
11.21
11.34
2,605,658
-0.25(-2.13%)
Jan 14, 2005
11.37
11.62
11.35
11.58
1,541,845
+0.15(+1.34%)
Jan 13, 2005
11.33
11.49
11.32
11.43
1,060,896
+0.13(+1.16%)
Jan 12, 2005
11.22
11.35
11.00
11.30
2,677,855
+0.13(+1.13%)
Jan 11, 2005
11.19
11.27
11.08
11.17
2,393,989
-0.09(-0.83%)
Jan 10, 2005
11.38
11.41
11.16
11.27
1,336,193
-0.06(-0.53%)
Jan 07, 2005
11.36
11.42
11.16
11.33
2,021,883
+0.15(+1.37%)
Jan 06, 2005
11.25
11.30
11.05
11.17
4,194,724
-0.10(-0.88%)
Jan 05, 2005
11.44
11.52
11.26
11.27
2,160,078
-0.10(-0.87%)
Jan 04, 2005
11.91
11.91
11.30
11.37
7,804,213
-0.51(-4.29%)
Jan 03, 2005
12.24
12.26
11.88
11.88
2,564,272
-0.32(-2.65%)
Dec 31, 2004
12.18
12.26
12.17
12.20
1,086,785
+0.04(+0.32%)
Dec 30, 2004
12.19
12.19
12.09
12.17
770,284
+0.04(+0.36%)
Dec 29, 2004
12.07
12.18
12.03
12.12
767,732
+0.06(+0.50%)
Dec 28, 2004
11.95
12.07
11.90
12.06
936,556
+0.15(+1.24%)
Dec 27, 2004
11.89
11.96
11.88
11.91
752,053
+0.04(+0.37%)
Dec 23, 2004
11.71
11.88
11.70
11.87
611,852
-0.17(-1.41%)
Dec 22, 2004
12.01
12.09
11.93
12.04
1,428,627
-0.02(-0.18%)
Dec 21, 2004
11.85
12.07
11.85
12.06
727,987
+0.16(+1.34%)
Dec 20, 2004
11.78
11.91
11.78
11.90
864,906
+0.17(+1.45%)
Dec 17, 2004
11.81
11.81
11.68
11.73
456,336
-0.01(-0.05%)
Dec 16, 2004
11.72
11.80
11.66
11.74
636,100
+0.03(+0.23%)
Dec 15, 2004
11.64
11.74
11.57
11.71
1,122,336
+0.14(+1.18%)
Dec 14, 2004
11.55
11.59
11.47
11.57
390,520
+0.10(+0.86%)
Dec 13, 2004
11.36
11.47
11.33
11.47
588,880
+0.24(+2.15%)
Dec 10, 2004
11.04
11.27
11.04
11.23
1,189,428
+0.21(+1.94%)
Dec 09, 2004
11.06
11.13
10.86
11.02
1,839,384
-0.30(-2.66%)
Dec 08, 2004
11.12
11.32
11.07
11.32
1,047,222
+0.09(+0.78%)
Dec 07, 2004
11.47
11.53
11.23
11.23
1,321,607
-0.45(-3.85%)
Dec 06, 2004
11.63
11.69
11.58
11.68
524,705
+0.02(+0.19%)
Dec 03, 2004
11.62
11.68
11.60
11.66
3,118,148
+0.21(+1.87%)
Dec 02, 2004
11.55
11.56
11.39
11.45
754,970
-0.13(-1.09%)
Dec 01, 2004
11.52
11.63
11.49
11.57
987,605
+0.14(+1.20%)
Nov 30, 2004
11.30
11.44
11.29
11.44
1,315,226
+0.30(+2.71%)
Nov 29, 2004
11.21
11.25
11.09
11.13
1,458,162
-0.15(-1.31%)
Nov 26, 2004
11.11
11.30
11.11
11.28
469,281
+0.37(+3.37%)
Nov 24, 2004
10.94
11.01
10.89
10.92
453,601
+0.03(+0.25%)
Nov 23, 2004
10.97
10.97
10.87
10.89
423,519
-0.16(-1.44%)
Nov 22, 2004
10.82
11.05
10.70
11.05
406,382
+0.27(+2.49%)
Nov 19, 2004
10.83
10.84
10.66
10.78
1,433,914
-0.08(-0.71%)
Nov 18, 2004
10.93
10.93
10.70
10.85
350,958
-0.13(-1.15%)
Nov 17, 2004
10.97
11.00
10.93
10.98
387,968
+0.27(+2.51%)
Nov 16, 2004
10.83
10.83
10.68
10.71
993,803
-0.26(-2.35%)
Nov 15, 2004
10.97
11.02
10.89
10.97
770,102
+0.03(+0.30%)
Nov 12, 2004
10.70
10.94
10.70
10.94
997,267
+0.25(+2.36%)
Nov 11, 2004
10.60
10.68
10.58
10.68
1,113,950
+0.04(+0.41%)
Nov 10, 2004
10.65
10.67
10.58
10.64
277,120
+0.10(+0.99%)
Nov 09, 2004
10.39
10.54
10.39
10.54
1,732,912
+0.07(+0.68%)
Nov 08, 2004
10.51
10.55
10.37
10.47
477,485
-0.18(-1.65%)
Nov 05, 2004
10.68
10.73
10.58
10.64
888,607
-0.02(-0.15%)
Nov 04, 2004
10.59
10.68
10.57
10.66
1,928,537
+0.13(+1.19%)
Nov 03, 2004
10.61
10.62
10.51
10.53
1,605,109
+0.14(+1.32%)
Nov 02, 2004
10.42
10.53
10.38
10.39
1,095,171
+0.01(+0.10%)
Nov 01, 2004
10.24
10.39
10.23
10.38
1,802,557
+0.08(+0.75%)
Oct 29, 2004
10.23
10.33
10.21
10.31
919,236
+0.12(+1.19%)
Oct 28, 2004
10.21
10.27
10.15
10.19
283,865
-0.12(-1.12%)
Oct 27, 2004
10.27
10.35
10.20
10.30
525,799
+0.09(+0.86%)
Oct 26, 2004
10.09
10.21
10.05
10.21
437,375
+0.13(+1.31%)
Oct 25, 2004
10.01
10.10
9.977
10.08
573,930
-0.07(-0.65%)
Oct 22, 2004
10.42
10.42
10.10
10.15
679,126
-0.10(-1.02%)
Oct 21, 2004
10.11
10.29
10.11
10.25
589,609
+0.20(+1.96%)
Oct 20, 2004
9.933
10.05
9.846
10.05
934,004
+0.00(+0.00%)
Oct 19, 2004
10.32
10.41
9.999
10.05
575,206
-0.30(-2.86%)
Oct 18, 2004
10.32
10.36
10.20
10.35
596,172
+0.03(+0.32%)
Oct 15, 2004
10.10
10.32
10.10
10.32
646,856
+0.28(+2.79%)
Oct 14, 2004
10.00
10.11
9.977
10.04
973,384
-0.16(-1.56%)
Oct 13, 2004
10.51
10.51
10.07
10.20
1,407,660
-0.35(-3.28%)
Oct 12, 2004
10.61
10.61
10.45
10.54
910,667
-0.14(-1.28%)
Oct 11, 2004
10.68
10.70
10.61
10.68
200,000
+0.04(+0.36%)
Oct 08, 2004
10.75
10.76
10.60
10.64
796,538
+0.05(+0.52%)
Oct 07, 2004
10.57
10.65
10.50
10.59
506,838
-0.07(-0.62%)
Oct 06, 2004
10.68
10.70
10.59
10.65
513,219
-0.08(-0.77%)
Oct 05, 2004
10.67
10.79
10.61
10.73
1,923,614
+0.05(+0.46%)
Oct 04, 2004
10.59
10.70
10.59
10.68
2,055,064
+0.20(+1.88%)
Oct 01, 2004
10.26
10.51
10.26
10.49
2,558,985
+0.32(+3.13%)
Sep 30, 2004
10.15
10.20
10.10
10.17
511,031
-0.02(-0.16%)
Sep 29, 2004
10.04
10.19
10.01
10.19
569,190
+0.18(+1.75%)
Sep 28, 2004
9.796
10.08
9.774
10.01
436,099
+0.17(+1.73%)
Sep 27, 2004
9.851
9.889
9.796
9.840
1,006,566
-0.04(-0.44%)
Sep 24, 2004
9.818
9.928
9.796
9.884
320,511
+0.11(+1.12%)
Sep 23, 2004
9.851
9.878
9.741
9.774
509,390
+0.01(+0.06%)
Sep 22, 2004
9.911
9.917
9.681
9.769
1,867,279
-0.13(-1.33%)
Sep 21, 2004
9.878
9.944
9.774
9.900
361,897
+0.03(+0.34%)
Sep 20, 2004
9.999
9.999
9.835
9.867
696,264
+0.05(+0.49%)
Sep 17, 2004
9.769
9.862
9.729
9.818
369,007
+0.14(+1.42%)
Sep 16, 2004
9.593
9.703
9.511
9.681
531,815
+0.21(+2.20%)
Sep 15, 2004
9.489
9.560
9.440
9.473
877,121
+0.04(+0.41%)
Sep 14, 2004
9.259
9.434
9.237
9.434
321,969
+0.19(+2.08%)
Sep 13, 2004
9.308
9.401
9.242
9.242
497,175
-0.03(-0.35%)
Sep 10, 2004
9.368
9.368
9.275
9.275
1,393,440
-0.14(-1.51%)
Sep 09, 2004
9.456
9.462
9.286
9.418
697,175
-0.02(-0.17%)
Sep 08, 2004
9.538
9.560
9.434
9.434
1,262,172
-0.09(-0.92%)
Sep 07, 2004
9.407
9.533
9.379
9.522
210,392
+0.23(+2.48%)
Sep 03, 2004
9.335
9.390
9.281
9.292
589,244
-0.03(-0.35%)
Sep 02, 2004
9.193
9.346
9.187
9.324
521,970
+0.06(+0.65%)
Sep 01, 2004
9.308
9.368
9.171
9.264
789,063
-0.07(-0.76%)
Aug 31, 2004
9.303
9.352
9.237
9.335
2,920,882
+0.07(+0.77%)
Aug 30, 2004
9.149
9.264
9.050
9.264
194,713
+0.13(+1.44%)
Aug 27, 2004
9.187
9.204
9.133
9.133
528,716
+0.02(+0.18%)
Aug 26, 2004
9.204
9.259
9.105
9.116
250,684
-0.19(-2.06%)
Aug 25, 2004
9.264
9.357
9.187
9.308
550,776
+0.08(+0.89%)
Aug 24, 2004
9.379
9.571
9.187
9.226
547,859
-0.02(-0.24%)
Aug 23, 2004
9.379
9.379
9.226
9.248
731,269
-0.15(-1.63%)
Aug 20, 2004
9.374
9.445
9.297
9.401
596,172
+0.15(+1.60%)
Aug 19, 2004
9.324
9.374
9.176
9.253
421,696
+0.07(+0.72%)
Aug 18, 2004
8.880
9.209
8.864
9.187
1,190,522
+0.26(+2.95%)
Aug 17, 2004
8.864
8.941
8.842
8.924
743,119
+0.13(+1.50%)
Aug 16, 2004
8.584
8.798
8.579
8.792
574,659
+0.21(+2.43%)
Aug 13, 2004
8.672
8.683
8.584
8.584
111,759
-0.07(-0.82%)
Aug 12, 2004
8.666
8.677
8.600
8.655
494,258
+0.09(+1.09%)
Aug 11, 2004
8.595
8.622
8.518
8.562
773,383
-0.07(-0.83%)
Aug 10, 2004
8.485
8.633
8.485
8.633
313,401
+0.22(+2.61%)
Aug 09, 2004
8.474
8.474
8.392
8.414
275,296
-0.07(-0.84%)
Aug 06, 2004
8.260
8.491
8.260
8.485
587,421
+0.23(+2.79%)
Aug 05, 2004
8.507
8.633
8.255
8.255
363,902
-0.33(-3.90%)
Aug 04, 2004
8.579
8.672
8.529
8.589
2,301,738
-0.04(-0.44%)
Aug 03, 2004
8.600
8.661
8.600
8.628
348,587
+0.02(+0.19%)
Aug 02, 2004
8.524
8.666
8.502
8.611
1,846,859
-0.03(-0.32%)
Jul 30, 2004
8.600
8.765
8.600
8.639
135,825
+0.03(+0.38%)
Jul 29, 2004
8.606
8.639
8.524
8.606
295,716
+0.05(+0.58%)
Jul 28, 2004
8.343
8.557
8.343
8.557
299,180
+0.21(+2.56%)
Jul 27, 2004
8.260
8.370
8.178
8.343
627,713
+0.19(+2.29%)
Jul 26, 2004
8.348
8.392
8.079
8.156
379,217
-0.10(-1.26%)
Jul 23, 2004
8.310
8.447
8.238
8.260
217,138
-0.08(-0.92%)
Jul 22, 2004
8.403
8.452
8.277
8.337
599,454
-0.16(-1.94%)
Jul 21, 2004
8.732
8.732
8.463
8.502
672,016
-0.23(-2.64%)
Jul 20, 2004
8.666
8.754
8.639
8.732
701,186
+0.04(+0.51%)
Jul 19, 2004
8.842
8.853
8.666
8.688
818,962
-0.14(-1.55%)
Jul 16, 2004
8.792
8.886
8.749
8.825
749,682
+0.24(+2.75%)
Jul 15, 2004
8.496
8.672
8.491
8.589
481,678
+0.20(+2.42%)
Jul 14, 2004
8.326
8.507
8.310
8.387
670,922
+0.06(+0.72%)
Jul 13, 2004
8.315
8.348
8.244
8.326
228,624
+0.01(+0.07%)
Jul 12, 2004
8.167
8.326
8.156
8.321
221,696
+0.19(+2.36%)
Jul 09, 2004
8.096
8.156
8.074
8.129
221,513
+0.08(+1.02%)
Jul 08, 2004
8.151
8.184
8.030
8.046
1,313,585
-0.13(-1.61%)
Jul 07, 2004
8.129
8.227
8.090
8.178
240,110
+0.07(+0.81%)
Jul 06, 2004
8.217
8.244
8.096
8.112
717,230
-0.19(-2.25%)
Jul 02, 2004
8.227
8.326
8.227
8.299
314,312
+0.13(+1.54%)
Jul 01, 2004
8.140
8.173
8.057
8.173
509,937
+0.10(+1.29%)
Jun 30, 2004
7.893
8.085
7.893
8.068
562,262
+0.15(+1.87%)
Jun 29, 2004
7.794
7.920
7.794
7.920
194,713
+0.18(+2.34%)
Jun 28, 2004
7.915
7.931
7.739
7.739
387,421
-0.21(-2.62%)
Jun 25, 2004
7.926
8.008
7.904
7.948
706,109
+0.01(+0.07%)
Jun 24, 2004
7.992
8.003
7.926
7.942
749,500
+0.10(+1.26%)
Jun 23, 2004
7.684
7.909
7.657
7.844
1,197,268
+0.24(+3.17%)
Jun 22, 2004
7.673
7.673
7.569
7.602
493,164
-0.02(-0.29%)
Jun 21, 2004
7.684
7.778
7.624
7.624
267,275
-0.08(-1.00%)
Jun 18, 2004
7.613
7.712
7.613
7.701
281,495
+0.01(+0.07%)
Jun 17, 2004
7.695
7.805
7.624
7.695
294,257
-0.03(-0.36%)
Jun 16, 2004
7.673
7.728
7.564
7.723
541,113
+0.08(+1.08%)
Jun 15, 2004
7.575
7.695
7.575
7.641
1,171,926
+0.22(+3.03%)
Jun 14, 2004
7.465
7.471
7.383
7.416
797,814
-0.30(-3.84%)
Jun 10, 2004
7.657
7.756
7.641
7.712
98,268
+0.04(+0.57%)
Jun 09, 2004
7.865
7.865
7.619
7.668
518,506
-0.24(-2.98%)
Jun 08, 2004
7.865
7.926
7.822
7.904
450,320
-0.04(-0.55%)
Jun 07, 2004
7.800
7.953
7.794
7.948
497,722
+0.30(+3.87%)
Jun 04, 2004
7.641
7.723
7.597
7.652
359,344
+0.17(+2.27%)
Jun 03, 2004
7.580
7.586
7.460
7.482
447,767
-0.20(-2.64%)
Jun 02, 2004
7.734
7.756
7.679
7.684
441,386
+0.04(+0.57%)
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
.