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 28, 2013 17.23 17.36 17.19 17.19 814,641 -0.09(-0.51%)
Feb 27, 2013 16.94 17.33 16.93 17.28 2,427,058 +0.40(+2.39%)
Feb 26, 2013 16.98 17.07 16.73 16.88 1,010,129 +0.14(+0.83%)
Feb 25, 2013 17.80 17.80 16.70 16.74 2,078,474 -0.70(-3.99%)
Feb 22, 2013 17.27 17.44 17.17 17.44 1,075,359 +0.42(+2.45%)
Feb 21, 2013 17.09 17.13 16.93 17.02 2,856,489 -0.40(-2.27%)
Feb 20, 2013 17.71 17.74 17.40 17.41 1,562,938 -0.33(-1.86%)
Feb 19, 2013 17.63 17.77 17.63 17.74 3,072,473 +0.40(+2.32%)
Feb 15, 2013 17.47 17.50 17.25 17.34 1,852,328 -0.05(-0.29%)
Feb 14, 2013 17.33 17.44 17.30 17.39 632,196 -0.19(-1.08%)
Feb 13, 2013 17.61 17.68 17.55 17.58 502,692 +0.07(+0.38%)
Feb 12, 2013 17.41 17.59 17.40 17.52 2,871,581 +0.19(+1.10%)
Feb 11, 2013 17.36 17.40 17.20 17.33 2,573,983 +0.04(+0.25%)
Feb 08, 2013 17.23 17.31 17.22 17.28 319,615 +0.13(+0.77%)
Feb 07, 2013 17.38 17.39 17.04 17.15 415,524 -0.32(-1.80%)
Feb 06, 2013 17.34 17.50 17.33 17.47 417,700 +0.01(+0.08%)
Feb 04, 2013 17.76 17.80 17.42 17.45 1,134,770 -0.77(-4.22%)
Feb 01, 2013 18.17 18.28 18.08 18.22 1,316,822 +0.40(+2.22%)
Jan 31, 2013 17.89 17.99 17.82 17.82 1,047,744 -0.15(-0.86%)
Jan 30, 2013 18.02 18.10 17.97 17.98 2,112,630 -0.07(-0.37%)
Jan 29, 2013 17.93 18.05 17.91 18.04 1,087,428 +0.07(+0.37%)
Jan 28, 2013 17.99 17.99 17.91 17.98 877,068 -0.03(-0.16%)
Jan 25, 2013 17.93 18.01 17.88 18.01 746,629 +0.35(+1.99%)
Jan 24, 2013 17.61 17.72 17.59 17.66 1,428,726 +0.10(+0.58%)
Jan 23, 2013 17.49 17.57 17.44 17.55 1,861,984 -0.07(-0.42%)
Jan 22, 2013 17.60 17.64 17.51 17.63 189,908 -0.01(-0.04%)
Jan 18, 2013 17.61 17.65 17.50 17.63 276,135 +0.01(+0.04%)
Jan 17, 2013 17.63 17.67 17.56 17.63 855,630 +0.29(+1.69%)
Jan 16, 2013 17.32 17.42 17.29 17.33 515,550 -0.10(-0.55%)
Jan 15, 2013 17.37 17.46 17.33 17.43 726,557 -0.10(-0.58%)
Jan 14, 2013 17.48 17.53 17.41 17.53 1,244,683 +0.09(+0.50%)
Jan 11, 2013 17.39 17.48 17.33 17.44 2,514,443 +0.11(+0.63%)
Jan 10, 2013 17.29 17.37 17.19 17.33 820,041 +0.23(+1.37%)
Jan 09, 2013 17.08 17.16 17.04 17.10 2,096,626 -0.06(-0.34%)
Jan 08, 2013 17.17 17.22 17.09 17.16 612,906 -0.02(-0.13%)
Jan 07, 2013 17.10 17.19 17.06 17.18 583,105 -0.04(-0.25%)
Jan 04, 2013 17.09 17.28 17.08 17.22 501,771 +0.11(+0.64%)
Jan 03, 2013 17.19 17.25 17.09 17.11 351,966 -0.26(-1.52%)
Jan 02, 2013 17.39 17.41 17.26 17.38 4,154,413 +0.10(+0.55%)
Dec 31, 2012 17.03 17.30 17.00 17.28 289,255 +0.40(+2.34%)
Dec 28, 2012 16.98 17.00 16.87 16.89 1,755,928 -0.29(-1.71%)
Dec 27, 2012 17.26 17.28 17.10 17.18 883,187 +0.18(+1.03%)
Dec 26, 2012 17.07 17.14 16.95 17.00 338,073 -0.02(-0.13%)
Dec 24, 2012 17.08 17.12 17.00 17.03 232,054 -0.12(-0.73%)
Dec 21, 2012 17.00 17.17 16.99 17.15 834,571 -0.10(-0.59%)
Dec 20, 2012 17.22 17.25 17.14 17.25 430,869 +0.13(+0.77%)
Dec 19, 2012 17.23 17.25 17.12 17.12 1,455,102 +0.01(+0.04%)
Dec 18, 2012 16.96 17.15 16.96 17.11 708,346 +0.15(+0.88%)
Dec 17, 2012 16.87 16.98 16.87 16.97 1,550,705 +0.04(+0.22%)
Dec 14, 2012 16.80 16.99 16.78 16.93 1,818,476 +0.13(+0.78%)
Dec 13, 2012 16.80 16.90 16.74 16.80 1,489,485 -0.04(-0.26%)
Dec 12, 2012 16.82 16.96 16.79 16.84 528,223 +0.07(+0.39%)
Dec 11, 2012 16.72 16.80 16.72 16.78 1,021,017 +0.20(+1.19%)
Dec 10, 2012 16.44 16.59 16.44 16.58 3,912,250 +0.06(+0.35%)
Dec 07, 2012 16.47 16.53 16.38 16.52 737,932 -0.04(-0.22%)
Dec 06, 2012 16.56 16.57 16.44 16.56 1,646,247 -0.08(-0.48%)
Dec 05, 2012 16.54 16.71 16.48 16.64 825,289 +0.07(+0.44%)
Dec 04, 2012 16.54 16.59 16.50 16.56 1,428,579 +0.21(+1.29%)
Nov 30, 2012 16.40 16.48 16.33 16.35 1,970,675 +0.03(+0.18%)
Nov 29, 2012 16.32 16.37 16.23 16.32 1,302,561 +0.17(+1.04%)
Nov 28, 2012 15.89 16.19 15.86 16.16 580,246 +0.18(+1.14%)
Nov 27, 2012 16.02 16.07 15.94 15.97 643,126 -0.15(-0.90%)
Nov 26, 2012 16.05 16.12 16.01 16.12 291,943 -0.06(-0.36%)
Nov 23, 2012 16.06 16.19 16.05 16.18 250,234 +0.42(+2.64%)
Nov 21, 2012 15.73 15.78 15.71 15.76 603,340 +0.04(+0.28%)
Nov 20, 2012 15.57 15.72 15.54 15.72 433,176 +0.12(+0.79%)
Nov 19, 2012 15.39 15.61 15.38 15.59 726,897 +0.44(+2.94%)
Nov 16, 2012 15.24 15.26 15.02 15.15 395,269 -0.12(-0.78%)
Nov 15, 2012 15.30 15.36 15.21 15.27 718,403 +0.07(+0.45%)
Nov 14, 2012 15.43 15.45 15.17 15.20 662,493 -0.10(-0.67%)
Nov 13, 2012 15.19 15.46 15.18 15.30 279,352 -0.08(-0.52%)
Nov 12, 2012 15.38 15.42 15.33 15.38 257,979 +0.00(+0.00%)
Nov 09, 2012 15.26 15.46 15.23 15.38 866,854 +0.07(+0.43%)
Nov 08, 2012 15.41 15.49 15.31 15.32 349,541 -0.17(-1.08%)
Nov 07, 2012 15.54 15.56 15.39 15.49 370,537 -0.34(-2.12%)
Nov 06, 2012 15.69 15.84 15.63 15.82 458,575 +0.19(+1.21%)
Nov 05, 2012 15.65 15.66 15.57 15.63 483,497 -0.14(-0.88%)
Nov 02, 2012 15.92 15.92 15.75 15.77 203,926 -0.18(-1.10%)
Nov 01, 2012 15.89 15.98 15.87 15.95 462,583 +0.20(+1.30%)
Oct 31, 2012 15.93 15.93 15.69 15.74 405,207 -0.02(-0.14%)
Oct 26, 2012 15.71 15.76 15.76 15.76 389,536 +0.11(+0.70%)
Oct 25, 2012 15.82 15.84 15.60 15.65 789,301 -0.01(-0.09%)
Oct 24, 2012 15.73 15.76 15.65 15.67 347,001 -0.04(-0.28%)
Oct 23, 2012 15.70 15.73 15.54 15.71 892,451 -0.34(-2.13%)
Oct 19, 2012 16.21 16.21 16.02 16.05 769,404 -0.24(-1.48%)
Oct 18, 2012 16.26 16.39 16.23 16.29 771,651 -0.06(-0.36%)
Oct 17, 2012 16.25 16.38 16.19 16.35 2,283,738 +0.15(+0.90%)
Oct 16, 2012 15.98 16.21 15.97 16.21 462,611 +0.47(+2.96%)
Oct 15, 2012 15.70 15.76 15.60 15.74 329,196 +0.19(+1.22%)
Oct 12, 2012 15.59 15.70 15.49 15.55 361,825 +0.04(+0.23%)
Oct 11, 2012 15.62 15.69 15.51 15.51 1,281,691 +0.15(+1.00%)
Oct 10, 2012 15.42 15.45 15.30 15.36 624,559 -0.02(-0.14%)
Oct 09, 2012 15.61 15.63 15.38 15.38 422,753 -0.32(-2.04%)
Oct 08, 2012 15.70 15.76 15.64 15.70 199,317 -0.15(-0.97%)
Oct 05, 2012 15.92 16.00 15.82 15.86 732,132 +0.12(+0.74%)
Oct 04, 2012 15.66 15.76 15.59 15.74 266,151 +0.23(+1.46%)
Oct 03, 2012 15.60 15.60 15.50 15.51 242,745 -0.09(-0.61%)
Oct 02, 2012 15.76 15.79 15.53 15.61 1,104,673 +0.05(+0.33%)
Oct 01, 2012 15.59 15.74 15.52 15.56 647,871 +0.26(+1.72%)
Sep 28, 2012 15.54 15.57 15.27 15.30 1,128,414 -0.48(-3.05%)
Sep 27, 2012 15.65 15.85 15.56 15.78 288,868 +0.19(+1.22%)
Sep 26, 2012 15.65 15.68 15.52 15.59 833,918 -0.25(-1.57%)
Sep 25, 2012 16.01 16.12 15.83 15.84 448,852 -0.15(-0.96%)
Sep 24, 2012 15.89 16.02 15.87 15.99 570,618 -0.11(-0.68%)
Sep 21, 2012 16.21 16.22 16.10 16.10 506,435 +0.03(+0.18%)
Sep 20, 2012 15.96 16.08 15.87 16.07 475,497 -0.14(-0.85%)
Sep 19, 2012 16.15 16.27 16.08 16.21 249,179 +0.09(+0.54%)
Sep 18, 2012 16.19 16.21 16.09 16.12 774,931 -0.23(-1.43%)
Sep 17, 2012 16.45 16.51 16.32 16.35 352,525 -0.13(-0.80%)
Sep 14, 2012 16.43 16.59 16.43 16.48 367,752 +0.29(+1.80%)
Sep 13, 2012 15.91 16.26 15.82 16.19 1,025,069 +0.13(+0.82%)
Sep 12, 2012 16.11 16.12 15.98 16.06 510,735 +0.12(+0.73%)
Sep 11, 2012 15.75 15.98 15.75 15.94 648,879 +0.28(+1.77%)
Sep 10, 2012 15.77 15.82 15.64 15.67 774,571 -0.20(-1.29%)
Sep 07, 2012 15.85 15.89 15.81 15.87 415,521 +0.32(+2.06%)
Sep 06, 2012 15.23 15.60 15.23 15.55 542,398 +0.49(+3.24%)
Sep 05, 2012 15.10 15.14 15.03 15.06 343,799 +0.01(+0.10%)
Sep 04, 2012 15.16 15.16 14.98 15.05 1,099,304 +0.02(+0.15%)
Aug 31, 2012 15.14 15.17 14.98 15.03 921,018 +0.17(+1.18%)
Aug 30, 2012 15.00 15.01 14.81 14.85 220,596 -0.18(-1.21%)
Aug 29, 2012 15.07 15.09 15.00 15.03 300,948 -0.12(-0.77%)
Aug 27, 2012 15.16 15.23 15.13 15.15 135,990 +0.09(+0.58%)
Aug 24, 2012 14.97 15.19 14.93 15.06 318,422 -0.07(-0.48%)
Aug 23, 2012 15.14 15.22 15.06 15.14 679,101 -0.17(-1.14%)
Aug 22, 2012 15.20 15.33 15.15 15.31 538,220 -0.01(-0.05%)
Aug 21, 2012 15.31 15.44 15.27 15.32 1,895,029 +0.20(+1.35%)
Aug 20, 2012 15.06 15.13 14.98 15.11 136,247 +0.00(+0.00%)
Aug 17, 2012 15.13 15.14 15.03 15.11 233,167 -0.02(-0.14%)
Aug 16, 2012 14.96 15.18 14.96 15.14 180,490 +0.27(+1.81%)
Aug 15, 2012 14.87 14.94 14.87 14.87 659,459 -0.03(-0.20%)
Aug 14, 2012 14.92 14.96 14.86 14.89 202,442 +0.01(+0.10%)
Aug 13, 2012 14.88 14.95 14.80 14.88 143,442 -0.02(-0.15%)
Aug 10, 2012 14.74 14.91 14.71 14.90 311,530 -0.02(-0.15%)
Aug 09, 2012 14.84 14.97 14.83 14.92 758,873 -0.02(-0.15%)
Aug 08, 2012 14.84 14.98 14.83 14.95 821,457 -0.09(-0.63%)
Aug 07, 2012 15.01 15.12 15.00 15.04 744,547 +0.24(+1.60%)
Aug 06, 2012 14.81 14.90 14.79 14.80 580,122 +0.13(+0.92%)
Aug 03, 2012 14.39 14.74 14.36 14.67 820,233 +0.82(+5.89%)
Aug 02, 2012 14.01 14.15 13.72 13.85 1,183,826 -0.41(-2.86%)
Aug 01, 2012 14.40 14.41 14.26 14.26 433,781 +0.04(+0.31%)
Jul 31, 2012 14.28 14.35 14.22 14.22 417,557 -0.11(-0.76%)
Jul 30, 2012 14.22 14.37 14.20 14.33 549,629 -0.09(-0.66%)
Jul 27, 2012 14.15 14.49 14.12 14.42 957,457 +0.48(+3.45%)
Jul 26, 2012 13.81 13.96 13.79 13.94 1,228,761 +0.69(+5.17%)
Jul 25, 2012 13.33 13.35 13.17 13.25 667,865 +0.14(+1.06%)
Jul 24, 2012 13.31 13.31 13.00 13.12 949,370 -0.21(-1.59%)
Jul 23, 2012 13.25 13.36 13.15 13.33 1,216,201 -0.40(-2.92%)
Jul 20, 2012 13.77 13.81 13.69 13.73 1,416,911 -0.42(-2.94%)
Jul 19, 2012 14.09 14.17 14.04 14.14 701,864 +0.12(+0.83%)
Jul 18, 2012 13.82 14.05 13.82 14.03 574,520 +0.15(+1.10%)
Jul 17, 2012 13.84 13.90 13.61 13.87 1,600,651 +0.12(+0.90%)
Jul 16, 2012 13.68 13.79 13.60 13.75 992,469 +0.01(+0.05%)
Jul 13, 2012 13.52 13.77 13.52 13.74 692,595 +0.20(+1.45%)
Jul 12, 2012 13.50 13.57 13.39 13.55 245,022 -0.09(-0.69%)
Jul 11, 2012 13.65 13.73 13.53 13.64 581,401 +0.01(+0.05%)
Jul 10, 2012 13.87 13.89 13.61 13.63 527,878 -0.14(-1.01%)
Jul 09, 2012 13.74 13.77 13.66 13.77 315,450 -0.01(-0.05%)
Jul 06, 2012 13.87 13.90 13.69 13.78 461,174 -0.26(-1.87%)
Jul 05, 2012 14.11 14.14 13.99 14.04 2,643,630 -0.46(-3.17%)
Jul 03, 2012 14.37 14.52 14.36 14.50 290,373 +0.07(+0.51%)
Jul 02, 2012 14.28 14.44 14.29 14.43 480,930 +0.15(+1.07%)
Jun 29, 2012 14.12 14.29 14.09 14.28 1,190,479 +0.80(+5.95%)
Jun 28, 2012 13.34 13.50 13.27 13.47 2,564,942 -0.01(-0.05%)
Jun 27, 2012 13.36 13.52 13.33 13.48 2,332,342 +0.16(+1.20%)
Jun 26, 2012 13.31 13.36 13.18 13.32 518,300 +0.00(+0.00%)
Jun 25, 2012 13.35 13.35 13.22 13.32 844,142 -0.41(-2.97%)
Jun 22, 2012 13.76 13.78 13.62 13.73 484,580 +0.12(+0.91%)
Jun 21, 2012 14.01 14.04 13.60 13.60 888,132 -0.37(-2.64%)
Jun 20, 2012 13.91 14.09 13.82 13.97 1,665,890 +0.06(+0.46%)
Jun 19, 2012 13.73 14.01 13.69 13.91 2,110,516 +0.31(+2.30%)
Jun 18, 2012 13.60 13.70 13.52 13.60 903,689 -0.18(-1.34%)
Jun 15, 2012 13.60 13.78 13.60 13.78 1,463,866 +0.32(+2.37%)
Jun 14, 2012 13.33 13.53 13.30 13.46 1,457,348 +0.14(+1.07%)
Jun 13, 2012 13.31 13.47 13.28 13.32 3,430,516 -0.13(-1.00%)
Jun 12, 2012 13.37 13.47 13.18 13.45 2,518,804 +0.18(+1.34%)
Jun 11, 2012 13.64 13.65 13.28 13.28 1,463,503 -0.17(-1.27%)
Jun 08, 2012 13.29 13.48 13.23 13.45 2,205,878 -0.04(-0.26%)
Jun 07, 2012 13.72 13.72 13.45 13.48 710,544 -0.09(-0.68%)
Jun 06, 2012 13.22 13.58 13.22 13.58 1,638,297 +0.50(+3.86%)
Jun 05, 2012 12.99 13.09 12.97 13.07 814,541 +0.08(+0.60%)
Jun 04, 2012 13.00 13.06 12.87 12.99 3,356,479 +0.18(+1.39%)
Jun 01, 2012 12.86 12.95 12.71 12.82 3,142,694 -0.36(-2.75%)
May 31, 2012 13.11 13.23 12.93 13.18 904,184 +0.11(+0.81%)
May 30, 2012 13.22 13.23 13.05 13.07 2,256,687 -0.43(-3.21%)
May 29, 2012 13.50 13.61 13.36 13.50 2,298,289 +0.21(+1.55%)
May 25, 2012 13.24 13.37 13.23 13.30 419,715 +0.00(+0.00%)
May 24, 2012 13.37 13.44 13.20 13.30 694,154 -0.10(-0.74%)
May 23, 2012 13.41 13.43 13.13 13.40 1,029,447 -0.14(-1.05%)
May 22, 2012 13.69 13.80 13.48 13.54 1,461,993 -0.12(-0.88%)
May 21, 2012 13.43 13.66 13.40 13.66 986,887 +0.38(+2.83%)
May 18, 2012 13.40 13.43 13.26 13.28 504,273 +0.01(+0.11%)
May 17, 2012 13.45 13.47 13.27 13.27 1,335,051 -0.18(-1.32%)
May 16, 2012 13.61 13.73 13.43 13.45 2,407,928 -0.01(-0.05%)
May 15, 2012 13.57 13.65 13.45 13.45 2,539,708 -0.22(-1.61%)
May 14, 2012 13.70 13.78 13.63 13.67 2,106,635 -0.36(-2.58%)
May 11, 2012 13.93 14.17 13.91 14.04 2,845,604 -0.09(-0.65%)
May 10, 2012 14.19 14.24 14.09 14.13 1,279,065 +0.11(+0.76%)
May 09, 2012 13.88 14.11 13.80 14.02 1,259,007 -0.23(-1.59%)
May 08, 2012 14.29 14.29 14.03 14.25 1,509,845 -0.31(-2.10%)
May 07, 2012 14.40 14.58 14.39 14.55 856,300 +0.18(+1.28%)
May 04, 2012 14.50 14.55 14.30 14.37 1,439,873 -0.23(-1.60%)
May 03, 2012 14.71 14.76 14.57 14.60 596,746 -0.14(-0.96%)
May 02, 2012 14.65 14.75 14.56 14.75 1,093,790 -0.09(-0.57%)
May 01, 2012 14.76 14.91 14.70 14.83 643,333 +0.12(+0.82%)
Apr 30, 2012 14.76 14.78 14.63 14.71 944,414 -0.18(-1.24%)
Apr 27, 2012 14.95 14.97 14.83 14.90 1,000,413 +0.11(+0.77%)
Apr 26, 2012 14.62 14.83 14.60 14.78 1,374,463 +0.06(+0.43%)
Apr 25, 2012 14.74 14.82 14.62 14.72 902,168 +0.42(+2.93%)
Apr 24, 2012 14.21 14.43 14.18 14.30 915,034 +0.24(+1.72%)
Apr 23, 2012 14.07 14.10 13.97 14.06 1,850,072 -0.36(-2.46%)
Apr 20, 2012 14.41 14.53 14.40 14.41 390,697 +0.10(+0.69%)
Apr 19, 2012 14.51 14.57 14.21 14.31 1,339,873 -0.28(-1.90%)
Apr 18, 2012 14.55 14.75 14.55 14.59 1,311,823 -0.25(-1.67%)
Apr 17, 2012 14.69 14.89 14.61 14.84 1,081,188 +0.38(+2.60%)
Apr 16, 2012 14.53 14.55 14.34 14.46 406,599 +0.10(+0.69%)
Apr 13, 2012 14.56 14.57 14.30 14.36 774,573 -0.45(-3.02%)
Apr 12, 2012 14.57 14.85 14.55 14.81 584,286 +0.31(+2.10%)
Apr 11, 2012 14.73 14.74 14.48 14.51 1,345,071 +0.23(+1.59%)
Apr 10, 2012 14.65 14.70 14.27 14.28 3,419,696 -0.48(-3.22%)
Apr 09, 2012 14.66 14.81 14.59 14.75 436,889 -0.03(-0.19%)
Apr 05, 2012 14.78 14.92 14.75 14.78 625,474 -0.19(-1.28%)
Apr 04, 2012 15.05 15.08 14.90 14.97 874,044 -0.46(-2.99%)
Apr 03, 2012 15.73 15.76 15.34 15.44 761,854 -0.40(-2.51%)
Apr 02, 2012 15.56 15.90 15.53 15.83 633,390 +0.16(+1.04%)
Mar 30, 2012 15.68 15.71 15.52 15.67 709,358 +0.18(+1.19%)
Mar 29, 2012 15.42 15.53 15.35 15.48 936,747 -0.16(-1.04%)
Mar 28, 2012 15.81 15.83 15.53 15.65 605,882 -0.14(-0.90%)
Mar 27, 2012 15.92 15.92 15.78 15.79 495,741 -0.27(-1.68%)
Mar 26, 2012 15.92 16.07 15.90 16.06 256,157 +0.26(+1.66%)
Mar 23, 2012 15.64 15.80 15.55 15.80 938,178 +0.14(+0.91%)
Mar 22, 2012 15.61 15.73 15.56 15.66 262,320 -0.26(-1.65%)
Mar 21, 2012 15.98 16.00 15.81 15.92 1,117,307 -0.12(-0.75%)
Mar 20, 2012 15.95 16.07 15.88 16.04 1,919,753 -0.15(-0.92%)
Mar 19, 2012 16.07 16.24 16.05 16.19 211,182 +0.04(+0.26%)
Mar 16, 2012 16.08 16.19 16.08 16.15 180,179 +0.15(+0.93%)
Mar 15, 2012 15.86 16.01 15.82 16.00 144,390 +0.15(+0.94%)
Mar 14, 2012 15.95 15.97 15.80 15.85 367,528 -0.11(-0.67%)
Mar 13, 2012 15.74 15.95 15.71 15.95 846,114 +0.23(+1.44%)
Mar 12, 2012 15.61 15.73 15.52 15.73 2,476,860 +0.13(+0.82%)
Mar 09, 2012 15.61 15.70 15.55 15.60 852,844 -0.20(-1.26%)
Mar 08, 2012 15.56 15.85 15.50 15.80 1,308,611 +0.58(+3.83%)
Mar 07, 2012 15.12 15.24 15.07 15.22 311,067 +0.24(+1.61%)
Mar 06, 2012 15.19 15.21 14.92 14.97 437,334 -0.76(-4.83%)
Mar 05, 2012 15.71 15.76 15.62 15.73 269,586 -0.01(-0.05%)
Mar 02, 2012 15.80 15.81 15.69 15.74 152,011 -0.16(-0.98%)
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.