France Ishares MSCI ETF (NY: EWQ )

37.91 -0.36 (-0.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 10.09 10.40 10.03 10.22 0 +0.02(+0.19%)
Feb 26, 2009 10.46 10.57 10.20 10.20 111,869 -0.16(-1.51%)
Feb 25, 2009 10.49 10.53 10.14 10.36 484,639 -0.27(-2.57%)
Feb 24, 2009 10.27 10.65 10.21 10.63 176,490 +0.46(+4.54%)
Feb 23, 2009 10.63 10.70 10.17 10.17 148,089 -0.42(-3.93%)
Feb 20, 2009 10.46 10.71 10.40 10.59 252,802 -0.19(-1.81%)
Feb 19, 2009 11.02 11.08 10.74 10.78 74,636 +0.03(+0.30%)
Feb 18, 2009 10.83 10.84 10.63 10.75 55,573 -0.06(-0.54%)
Feb 17, 2009 11.43 11.43 10.80 10.81 167,362 -0.71(-6.20%)
Feb 13, 2009 11.57 11.67 11.52 11.52 97,381 -0.08(-0.67%)
Feb 12, 2009 11.34 11.62 11.23 11.60 419,415 -0.08(-0.67%)
Feb 11, 2009 11.69 11.77 11.49 11.68 57,707 +0.21(+1.81%)
Feb 10, 2009 11.98 12.13 11.44 11.47 119,852 -0.71(-5.87%)
Feb 09, 2009 12.20 12.31 12.10 12.18 188,997 +0.06(+0.54%)
Feb 06, 2009 11.87 12.20 11.87 12.12 306,113 +0.31(+2.59%)
Feb 05, 2009 11.53 11.95 11.36 11.81 298,608 +0.26(+2.25%)
Feb 04, 2009 11.63 11.92 11.51 11.55 383,696 -0.11(-0.95%)
Feb 03, 2009 11.38 11.74 11.31 11.66 472,520 +0.40(+3.58%)
Feb 02, 2009 11.07 11.38 11.05 11.26 278,789 -0.07(-0.63%)
Jan 30, 2009 11.58 11.64 11.25 11.33 0 -0.16(-1.41%)
Jan 29, 2009 11.79 11.81 11.47 11.49 86,449 -0.62(-5.10%)
Jan 28, 2009 12.00 12.17 11.98 12.11 263,238 +0.52(+4.48%)
Jan 27, 2009 11.55 11.66 11.38 11.59 103,157 +0.14(+1.25%)
Jan 26, 2009 11.31 11.61 11.29 11.45 200,464 +0.35(+3.16%)
Jan 23, 2009 10.70 11.22 10.69 11.10 371,168 -0.19(-1.67%)
Jan 22, 2009 11.18 11.38 11.01 11.29 220,695 -0.26(-2.25%)
Jan 21, 2009 11.35 11.59 11.07 11.55 522,516 +0.52(+4.71%)
Jan 20, 2009 11.53 11.53 11.03 11.03 322,958 -0.99(-8.22%)
Jan 16, 2009 12.13 12.15 11.72 12.01 269,697 +0.06(+0.49%)
Jan 15, 2009 11.89 12.05 11.55 11.96 195,339 -0.02(-0.16%)
Jan 14, 2009 12.14 12.14 11.88 11.98 162,410 -0.60(-4.75%)
Jan 13, 2009 12.52 12.64 12.38 12.57 117,194 -0.23(-1.78%)
Jan 12, 2009 13.03 13.03 12.72 12.80 107,508 -0.32(-2.48%)
Jan 09, 2009 13.55 13.55 13.10 13.13 50,105 -0.51(-3.72%)
Jan 08, 2009 13.45 13.67 13.39 13.63 86,823 +0.16(+1.21%)
Jan 07, 2009 13.61 13.67 13.39 13.47 591,400 -0.17(-1.24%)
Jan 06, 2009 13.57 13.72 13.44 13.64 507,418 +0.05(+0.38%)
Jan 05, 2009 13.52 13.65 13.46 13.59 752,507 -0.34(-2.43%)
Jan 02, 2009 13.61 13.97 13.54 13.93 0 +0.32(+2.39%)
Jan 01, 2009 13.50 13.66 13.35 13.60 0 +0.00(+0.00%)
Dec 31, 2008 13.50 13.66 13.35 13.60 222,982 -0.01(-0.05%)
Dec 30, 2008 13.24 13.63 13.24 13.61 227,412 +0.55(+4.18%)
Dec 29, 2008 13.30 13.36 13.00 13.06 188,889 -0.04(-0.30%)
Dec 26, 2008 13.33 13.33 12.94 13.10 141,860 +0.10(+0.80%)
Dec 24, 2008 12.87 13.09 12.28 13.00 215,935 +0.05(+0.40%)
Dec 23, 2008 13.15 13.22 12.87 12.94 596,654 -0.05(-0.42%)
Dec 22, 2008 13.22 13.24 12.86 13.00 418,972 -0.19(-1.45%)
Dec 19, 2008 13.30 13.42 13.11 13.19 169,162 -0.25(-1.84%)
Dec 18, 2008 13.84 13.94 13.35 13.44 189,883 -0.43(-3.12%)
Dec 17, 2008 13.61 14.03 13.61 13.87 123,167 -0.08(-0.55%)
Dec 16, 2008 12.99 14.00 12.99 13.94 167,101 +0.97(+7.50%)
Dec 15, 2008 12.99 13.04 12.82 12.97 86,821 +0.02(+0.15%)
Dec 12, 2008 12.57 13.06 12.50 12.95 210,880 +0.08(+0.64%)
Dec 11, 2008 12.87 13.18 12.81 12.87 180,192 +0.02(+0.15%)
Dec 10, 2008 12.71 12.89 12.61 12.85 162,447 +0.45(+3.64%)
Dec 09, 2008 12.41 12.71 12.32 12.40 960,019 -0.01(-0.10%)
Dec 08, 2008 12.13 12.56 12.09 12.41 67,741 +0.57(+4.77%)
Dec 05, 2008 11.37 11.88 11.12 11.85 534,883 +0.11(+0.98%)
Dec 04, 2008 11.71 11.98 11.52 11.73 55,712 -0.29(-2.43%)
Dec 03, 2008 11.72 12.04 11.49 12.03 356,093 +0.02(+0.16%)
Dec 02, 2008 11.71 12.01 11.52 12.01 145,101 +0.71(+6.24%)
Dec 01, 2008 11.82 11.82 11.26 11.30 138,551 -1.00(-8.11%)
Nov 28, 2008 12.12 12.32 12.10 12.30 219,802 -0.12(-0.97%)
Nov 26, 2008 11.96 12.44 11.95 12.42 163,506 +0.12(+0.98%)
Nov 25, 2008 12.50 12.63 12.04 12.30 77,163 +0.32(+2.71%)
Nov 24, 2008 11.43 12.26 11.38 11.97 760,770 +0.92(+8.28%)
Nov 21, 2008 10.93 11.10 10.42 11.06 384,059 +0.53(+5.01%)
Nov 20, 2008 11.07 11.38 10.48 10.53 229,204 -0.67(-5.96%)
Nov 19, 2008 11.85 11.99 11.19 11.20 207,673 -0.76(-6.38%)
Nov 18, 2008 11.73 12.15 11.61 11.96 176,348 +0.03(+0.27%)
Nov 17, 2008 12.16 12.29 11.80 11.93 152,830 -0.33(-2.70%)
Nov 14, 2008 12.52 12.78 12.15 12.26 134,890 -0.83(-6.36%)
Nov 13, 2008 11.99 13.09 11.55 13.09 146,621 +1.33(+11.29%)
Nov 12, 2008 12.20 12.20 11.76 11.76 115,143 -0.72(-5.75%)
Nov 11, 2008 12.39 12.59 12.20 12.48 127,588 -0.46(-3.58%)
Nov 10, 2008 13.38 13.49 12.69 12.95 604,998 -0.23(-1.74%)
Nov 07, 2008 12.75 13.19 12.73 13.18 446,804 +0.74(+5.93%)
Nov 06, 2008 13.29 13.35 12.32 12.44 336,381 -0.86(-6.45%)
Nov 05, 2008 13.68 14.05 13.26 13.30 273,861 -0.90(-6.31%)
Nov 04, 2008 13.56 14.19 13.56 14.19 143,769 +1.16(+8.87%)
Nov 03, 2008 13.01 13.19 12.92 13.04 234,919 +0.01(+0.05%)
Oct 31, 2008 12.64 13.26 12.50 13.03 306,931 +0.06(+0.44%)
Oct 30, 2008 13.16 13.23 12.59 12.97 383,329 +0.18(+1.44%)
Oct 29, 2008 12.43 13.14 12.39 12.79 154,832 +0.31(+2.50%)
Oct 28, 2008 11.61 12.48 11.14 12.48 279,501 +1.42(+12.88%)
Oct 27, 2008 11.12 11.67 11.05 11.05 267,172 -0.78(-6.61%)
Oct 24, 2008 10.98 12.10 10.98 11.83 195,280 -0.54(-4.37%)
Oct 23, 2008 12.19 12.60 11.84 12.37 343,670 +0.25(+2.10%)
Oct 22, 2008 12.71 12.71 11.87 12.12 160,478 -0.97(-7.43%)
Oct 21, 2008 13.45 13.58 13.02 13.09 278,112 -0.71(-5.11%)
Oct 20, 2008 13.31 13.80 13.23 13.80 357,375 +0.65(+4.93%)
Oct 17, 2008 12.84 13.80 12.68 13.15 265,055 -0.26(-1.94%)
Oct 16, 2008 13.08 13.43 12.44 13.41 418,338 +0.48(+3.74%)
Oct 15, 2008 13.96 14.07 12.89 12.93 478,177 -1.59(-10.95%)
Oct 14, 2008 15.00 15.10 14.22 14.52 1,291,508 -0.10(-0.70%)
Oct 13, 2008 13.56 14.62 13.46 14.62 433,938 +1.69(+13.08%)
Oct 10, 2008 12.36 13.72 12.08 12.93 1,007,730 -0.26(-1.98%)
Oct 09, 2008 14.45 14.47 13.04 13.19 365,041 -0.69(-4.99%)
Oct 08, 2008 14.28 14.62 13.78 13.88 213,344 -0.39(-2.76%)
Oct 07, 2008 15.32 15.39 14.28 14.28 678,426 -0.58(-3.89%)
Oct 06, 2008 15.34 15.40 14.33 14.85 312,019 -1.06(-6.67%)
Oct 03, 2008 16.00 16.67 15.61 15.92 131,456 -0.10(-0.63%)
Oct 02, 2008 16.57 16.57 15.97 16.02 236,609 -0.92(-5.41%)
Oct 01, 2008 16.63 17.07 16.54 16.93 315,082 -0.07(-0.41%)
Sep 30, 2008 16.61 17.01 16.44 17.00 238,865 +0.79(+4.86%)
Sep 29, 2008 17.17 17.17 15.81 16.21 265,122 -1.87(-10.36%)
Sep 26, 2008 17.86 18.09 17.80 18.09 0 -0.15(-0.84%)
Sep 25, 2008 18.15 18.32 18.14 18.24 181,826 +0.51(+2.90%)
Sep 24, 2008 17.97 18.03 17.69 17.73 411,261 -0.08(-0.46%)
Sep 23, 2008 18.14 18.35 17.69 17.81 194,053 -0.32(-1.79%)
Sep 22, 2008 18.77 18.80 18.11 18.13 334,054 -0.59(-3.16%)
Sep 19, 2008 19.03 19.03 18.10 18.72 0 +1.18(+6.74%)
Sep 18, 2008 17.26 17.92 16.70 17.54 5,976,684 +0.76(+4.55%)
Sep 17, 2008 17.22 17.31 16.62 16.78 539,278 -0.61(-3.51%)
Sep 16, 2008 17.03 17.48 16.72 17.39 385,472 -0.10(-0.55%)
Sep 15, 2008 17.33 17.62 17.33 17.48 443,757 -0.71(-3.88%)
Sep 12, 2008 17.81 18.22 17.80 18.19 143,824 +0.35(+1.96%)
Sep 11, 2008 17.32 17.84 17.28 17.84 210,216 +0.01(+0.07%)
Sep 10, 2008 17.97 18.01 17.77 17.83 161,872 +0.17(+0.94%)
Sep 09, 2008 18.14 18.24 17.66 17.66 192,099 -0.57(-3.14%)
Sep 08, 2008 18.62 18.62 18.02 18.23 287,835 +0.26(+1.45%)
Sep 05, 2008 17.97 18.06 17.71 17.97 0 -0.12(-0.65%)
Sep 04, 2008 18.76 18.82 18.04 18.09 163,127 -1.03(-5.37%)
Sep 03, 2008 19.14 19.21 18.99 19.12 389,752 -0.15(-0.79%)
Sep 02, 2008 19.47 19.54 19.25 19.27 75,794 -0.12(-0.62%)
Aug 29, 2008 19.53 19.65 19.38 19.39 80,640 -0.04(-0.20%)
Aug 28, 2008 19.41 19.47 19.37 19.43 145,051 +0.34(+1.76%)
Aug 27, 2008 18.99 19.12 18.96 19.09 94,501 +0.20(+1.04%)
Aug 26, 2008 18.76 19.02 18.72 18.90 550,010 +0.03(+0.13%)
Aug 25, 2008 19.13 19.17 18.82 18.87 177,083 -0.36(-1.85%)
Aug 22, 2008 19.13 19.30 19.12 19.23 280,955 +0.13(+0.70%)
Aug 21, 2008 18.94 19.10 18.92 19.09 150,717 +0.10(+0.54%)
Aug 20, 2008 18.99 19.02 18.83 18.99 257,112 +0.05(+0.27%)
Aug 19, 2008 18.93 18.98 18.84 18.94 458,010 -0.21(-1.10%)
Aug 18, 2008 19.44 19.54 19.07 19.15 259,853 -0.16(-0.82%)
Aug 15, 2008 19.32 19.40 19.23 19.31 0 -0.12(-0.62%)
Aug 14, 2008 19.30 19.52 19.30 19.43 254,940 -0.10(-0.49%)
Aug 13, 2008 19.61 19.63 19.33 19.53 236,834 -0.31(-1.57%)
Aug 12, 2008 19.96 20.08 19.80 19.84 49,347 -0.15(-0.73%)
Aug 11, 2008 20.00 20.13 19.96 19.98 112,152 -0.10(-0.51%)
Aug 08, 2008 19.70 20.10 19.70 20.08 135,321 +0.03(+0.13%)
Aug 07, 2008 20.31 20.34 20.01 20.06 154,988 -0.29(-1.44%)
Aug 06, 2008 20.21 20.37 20.15 20.35 819,500 +0.17(+0.82%)
Aug 05, 2008 19.89 20.21 19.89 20.19 119,959 +0.48(+2.42%)
Aug 04, 2008 19.82 19.84 19.67 19.71 452,077 -0.05(-0.26%)
Aug 01, 2008 20.07 20.07 19.72 19.76 538,595 -0.31(-1.52%)
Jul 31, 2008 20.24 20.36 20.07 20.07 338,997 -0.26(-1.28%)
Jul 30, 2008 20.14 20.33 20.13 20.33 157,463 +0.26(+1.30%)
Jul 29, 2008 20.07 20.07 19.81 20.07 339,688 +0.16(+0.80%)
Jul 28, 2008 20.23 20.24 19.90 19.91 201,263 -0.34(-1.69%)
Jul 25, 2008 20.17 20.33 20.14 20.25 219,272 +0.26(+1.30%)
Jul 24, 2008 20.37 20.37 19.96 19.99 181,545 -0.39(-1.93%)
Jul 23, 2008 20.45 20.50 20.33 20.38 163,867 -0.01(-0.03%)
Jul 22, 2008 20.07 20.41 20.05 20.39 219,110 +0.10(+0.50%)
Jul 21, 2008 20.31 20.34 20.22 20.29 537,697 +0.18(+0.92%)
Jul 18, 2008 19.96 20.12 19.90 20.10 385,011 +0.19(+0.96%)
Jul 17, 2008 19.81 19.97 19.71 19.91 211,563 +0.51(+2.65%)
Jul 16, 2008 18.97 19.40 18.92 19.40 568,558 +0.33(+1.73%)
Jul 15, 2008 19.17 19.30 19.00 19.07 325,520 -0.25(-1.32%)
Jul 14, 2008 19.56 19.60 19.29 19.32 423,661 +0.01(+0.03%)
Jul 11, 2008 19.37 19.51 19.16 19.32 430,877 -0.46(-2.35%)
Jul 10, 2008 19.70 19.79 19.60 19.78 163,226 +0.03(+0.13%)
Jul 09, 2008 20.14 20.14 19.73 19.75 134,560 -0.22(-1.11%)
Jul 08, 2008 19.80 19.99 19.61 19.98 114,759 +0.15(+0.74%)
Jul 07, 2008 19.91 20.10 19.73 19.83 488,835 -0.25(-1.23%)
Jul 04, 2008 20.19 20.19 19.94 20.08 883,485 +0.00(+0.00%)
Jul 03, 2008 20.19 20.19 19.94 20.08 883,485 +0.17(+0.86%)
Jul 02, 2008 20.38 20.43 19.87 19.91 197,788 -0.43(-2.13%)
Jul 01, 2008 20.21 20.34 19.96 20.34 577,866 -0.14(-0.68%)
Jun 30, 2008 20.62 20.69 20.47 20.48 224,275 +0.10(+0.47%)
Jun 27, 2008 20.48 20.62 20.34 20.38 149,159 -0.06(-0.31%)
Jun 26, 2008 20.76 20.82 20.42 20.45 385,027 -0.47(-2.25%)
Jun 25, 2008 20.85 21.08 20.81 20.92 467,714 -0.48(-2.26%)
Jun 24, 2008 21.33 21.49 21.21 21.40 242,743 -0.04(-0.21%)
Jun 23, 2008 21.48 21.55 21.41 21.44 222,200 -0.04(-0.21%)
Jun 20, 2008 21.64 21.69 21.45 21.49 97,681 -0.48(-2.17%)
Jun 19, 2008 21.91 22.00 21.81 21.97 159,219 -0.03(-0.12%)
Jun 18, 2008 21.97 22.04 21.85 21.99 171,718 -0.24(-1.09%)
Jun 17, 2008 22.47 22.47 22.22 22.23 295,255 +0.04(+0.20%)
Jun 16, 2008 22.09 22.26 21.97 22.19 144,555 +0.13(+0.60%)
Jun 13, 2008 21.85 22.09 21.81 22.06 267,207 +0.10(+0.47%)
Jun 12, 2008 21.98 22.14 21.86 21.95 208,402 -0.18(-0.83%)
Jun 11, 2008 22.43 22.49 22.09 22.14 4,062,357 -0.38(-1.67%)
Jun 10, 2008 22.54 22.72 22.47 22.51 413,810 -0.41(-1.77%)
Jun 09, 2008 23.12 23.15 22.81 22.92 773,813 -0.01(-0.06%)
Jun 06, 2008 23.38 23.38 22.93 22.93 275,972 -0.62(-2.62%)
Jun 05, 2008 23.24 23.55 23.17 23.55 694,698 +0.41(+1.79%)
Jun 04, 2008 23.05 23.29 23.05 23.14 314,529 -0.20(-0.84%)
Jun 03, 2008 23.50 23.57 23.24 23.33 335,328 -0.06(-0.27%)
Jun 02, 2008 23.45 23.50 23.31 23.40 250,065 -0.44(-1.84%)
May 30, 2008 23.75 23.87 23.69 23.83 218,979 +0.19(+0.81%)
May 29, 2008 23.56 23.74 23.48 23.64 216,972 -0.10(-0.40%)
May 28, 2008 23.73 23.76 23.54 23.74 196,665 +0.13(+0.57%)
May 27, 2008 23.47 23.61 23.43 23.61 103,664 -0.02(-0.08%)
May 26, 2008 23.87 23.87 23.60 23.62 0 +0.00(+0.00%)
May 23, 2008 23.87 23.87 23.60 23.62 286,224 -0.29(-1.22%)
May 22, 2008 23.83 23.99 23.82 23.92 265,247 +0.21(+0.88%)
May 21, 2008 24.01 24.04 23.69 23.71 164,063 -0.19(-0.80%)
May 20, 2008 23.95 23.99 23.82 23.90 636,081 -0.07(-0.29%)
May 19, 2008 24.06 24.13 23.92 23.97 227,008 -0.04(-0.19%)
May 16, 2008 23.85 24.02 23.83 24.01 1,058,718 +0.25(+1.07%)
May 15, 2008 23.51 23.78 23.47 23.76 904,374 +0.34(+1.47%)
May 14, 2008 23.38 23.61 23.38 23.42 666,381 +0.11(+0.49%)
May 13, 2008 23.26 23.37 23.20 23.30 741,259 -0.07(-0.30%)
May 12, 2008 23.20 23.42 23.12 23.37 79,951 +0.27(+1.16%)
May 09, 2008 23.01 23.26 22.99 23.10 488,471 -0.17(-0.74%)
May 08, 2008 23.31 23.38 23.24 23.28 171,974 +0.14(+0.60%)
May 07, 2008 23.47 23.49 23.14 23.14 713,627 -0.46(-1.94%)
May 06, 2008 23.38 23.66 23.34 23.59 444,811 +0.22(+0.95%)
May 05, 2008 23.35 23.48 23.35 23.37 141,127 +0.01(+0.05%)
May 02, 2008 23.45 23.48 23.22 23.36 321,808 -0.03(-0.11%)
May 01, 2008 22.98 23.45 22.98 23.38 580,295 +0.21(+0.91%)
Apr 30, 2008 23.13 23.34 23.13 23.17 201,551 +0.03(+0.14%)
Apr 29, 2008 23.15 23.23 23.10 23.14 1,848,164 -0.22(-0.95%)
Apr 28, 2008 23.39 23.50 23.36 23.36 467,407 +0.06(+0.27%)
Apr 25, 2008 23.31 23.36 23.20 23.30 270,017 +0.11(+0.49%)
Apr 24, 2008 23.10 23.28 22.92 23.19 400,373 -0.17(-0.73%)
Apr 23, 2008 23.15 23.43 23.06 23.36 296,855 +0.26(+1.13%)
Apr 22, 2008 23.19 23.23 23.03 23.10 327,800 -0.24(-1.01%)
Apr 21, 2008 23.28 23.36 23.18 23.33 1,928,125 +0.05(+0.22%)
Apr 18, 2008 23.22 23.38 23.17 23.28 329,151 +0.21(+0.91%)
Apr 17, 2008 23.01 23.17 22.97 23.07 2,015,968 -0.18(-0.77%)
Apr 16, 2008 22.98 23.28 22.96 23.25 208,811 +0.69(+3.04%)
Apr 15, 2008 22.61 22.64 22.45 22.56 170,522 +0.04(+0.20%)
Apr 14, 2008 22.51 22.56 22.42 22.52 186,817 +0.17(+0.74%)
Apr 11, 2008 22.54 22.64 22.35 22.35 93,614 -0.44(-1.92%)
Apr 10, 2008 22.74 22.87 22.56 22.79 239,935 -0.02(-0.08%)
Apr 09, 2008 23.01 23.05 22.77 22.81 251,263 -0.11(-0.47%)
Apr 08, 2008 22.80 22.98 22.79 22.92 129,643 -0.11(-0.47%)
Apr 07, 2008 23.17 23.19 23.02 23.03 172,438 +0.09(+0.39%)
Apr 04, 2008 22.86 23.08 22.75 22.94 394,752 +0.09(+0.39%)
Apr 03, 2008 22.63 22.98 22.59 22.85 442,542 -0.09(-0.39%)
Apr 02, 2008 22.80 22.94 22.70 22.94 136,566 +0.02(+0.08%)
Apr 01, 2008 22.40 22.95 22.36 22.92 104,564 +0.71(+3.21%)
Mar 31, 2008 22.09 22.33 22.09 22.21 403,248 +0.28(+1.28%)
Mar 28, 2008 22.08 22.16 21.90 21.93 3,149,837 -0.08(-0.38%)
Mar 27, 2008 22.35 22.35 21.95 22.01 292,642 -0.08(-0.35%)
Mar 26, 2008 21.88 22.15 21.85 22.09 129,201 +0.20(+0.93%)
Mar 25, 2008 21.71 21.94 21.57 21.88 306,251 +0.33(+1.53%)
Mar 24, 2008 21.24 21.58 21.24 21.55 126,811 +0.46(+2.17%)
Mar 21, 2008 20.76 21.21 20.62 21.10 511,337 +0.00(+0.00%)
Mar 20, 2008 20.76 21.21 20.62 21.10 511,337 +0.17(+0.79%)
Mar 19, 2008 21.53 21.63 20.89 20.93 219,351 -0.78(-3.60%)
Mar 18, 2008 21.29 21.73 21.29 21.71 236,788 +0.66(+3.14%)
Mar 17, 2008 20.81 21.23 20.79 21.05 359,511 -0.27(-1.28%)
Mar 14, 2008 21.76 21.84 21.10 21.32 587,487 -0.41(-1.87%)
Mar 13, 2008 21.25 21.76 21.18 21.73 418,876 +0.15(+0.68%)
Mar 12, 2008 21.73 21.82 21.58 21.58 801,776 +0.09(+0.41%)
Mar 11, 2008 21.44 21.55 21.11 21.50 1,073,414 +0.62(+2.98%)
Mar 10, 2008 21.17 21.20 20.75 20.87 662,520 -0.20(-0.97%)
Mar 07, 2008 21.10 21.35 21.01 21.08 2,082,684 -0.29(-1.34%)
Mar 06, 2008 21.69 21.69 21.32 21.36 331,079 -0.34(-1.55%)
Mar 05, 2008 21.53 21.83 21.50 21.70 2,716,066 +0.29(+1.37%)
Mar 04, 2008 21.32 21.52 21.21 21.41 487,076 -0.22(-1.01%)
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.