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 (%)
Jul 31, 2007 23.69 23.81 23.37 23.46 382,875 -0.02(-0.08%)
Jul 30, 2007 23.41 23.56 23.20 23.48 392,305 +0.52(+2.27%)
Jul 27, 2007 23.32 23.51 22.96 22.96 583,429 -0.27(-1.15%)
Jul 26, 2007 23.66 23.83 23.04 23.22 1,849,779 -0.99(-4.10%)
Jul 25, 2007 24.40 24.43 24.00 24.22 409,280 -0.12(-0.50%)
Jul 24, 2007 24.75 24.75 24.22 24.34 660,916 -0.63(-2.52%)
Jul 23, 2007 24.88 25.04 24.81 24.97 217,528 +0.25(+1.00%)
Jul 20, 2007 24.97 25.01 24.57 24.72 260,279 -0.43(-1.70%)
Jul 19, 2007 25.23 25.29 25.13 25.14 259,179 +0.17(+0.69%)
Jul 18, 2007 25.07 25.14 24.75 24.97 428,455 -0.25(-1.01%)
Jul 17, 2007 25.23 25.34 25.19 25.23 264,366 -0.06(-0.23%)
Jul 16, 2007 25.32 25.41 25.27 25.28 230,574 -0.14(-0.55%)
Jul 13, 2007 25.42 25.48 25.32 25.42 292,814 -0.08(-0.32%)
Jul 12, 2007 25.11 25.51 25.11 25.51 237,332 +0.58(+2.32%)
Jul 11, 2007 24.71 24.93 24.66 24.93 285,742 +0.32(+1.31%)
Jul 10, 2007 24.75 24.91 24.57 24.60 289,357 -0.40(-1.60%)
Jul 09, 2007 25.11 25.12 25.00 25.00 459,104 +0.00(+0.00%)
Jul 06, 2007 24.95 25.04 24.91 25.00 216,428 +0.25(+1.03%)
Jul 05, 2007 24.86 25.09 24.64 24.75 1,562,622 -0.12(-0.49%)
Jul 03, 2007 24.85 24.89 24.81 24.87 100,119 +0.16(+0.64%)
Jul 02, 2007 24.59 24.78 24.56 24.71 361,185 +0.28(+1.15%)
Jun 29, 2007 24.43 24.63 24.30 24.43 259,179 +0.17(+0.68%)
Jun 28, 2007 24.25 24.53 24.25 24.27 276,311 +0.13(+0.53%)
Jun 27, 2007 23.92 24.22 23.87 24.14 579,185 +0.27(+1.12%)
Jun 26, 2007 24.19 24.29 23.87 23.87 291,086 -0.16(-0.66%)
Jun 25, 2007 24.15 24.35 24.02 24.03 342,324 -0.11(-0.47%)
Jun 22, 2007 24.36 24.50 24.06 24.15 651,485 -0.29(-1.17%)
Jun 21, 2007 24.26 24.47 24.17 24.43 217,685 +0.18(+0.73%)
Jun 20, 2007 24.76 24.77 24.24 24.25 420,754 -0.37(-1.50%)
Jun 19, 2007 24.58 24.66 24.50 24.62 250,377 +0.03(+0.13%)
Jun 18, 2007 24.69 24.69 24.48 24.59 2,140,236 +0.04(+0.16%)
Jun 15, 2007 24.74 24.74 24.50 24.55 864,927 +0.24(+0.99%)
Jun 14, 2007 24.02 24.34 24.02 24.31 616,593 +0.30(+1.25%)
Jun 13, 2007 23.67 24.08 23.67 24.01 1,275,623 +0.50(+2.14%)
Jun 12, 2007 23.75 23.82 23.51 23.51 345,153 -0.48(-2.02%)
Jun 11, 2007 23.87 24.12 23.83 23.99 209,669 +0.08(+0.35%)
Jun 08, 2007 23.74 23.91 23.63 23.91 821,547 +0.38(+1.62%)
Jun 07, 2007 24.04 24.13 23.53 23.53 944,929 -0.67(-2.79%)
Jun 06, 2007 24.53 24.53 24.18 24.20 674,904 -0.46(-1.86%)
Jun 05, 2007 24.83 24.83 24.57 24.66 768,894 -0.22(-0.89%)
Jun 04, 2007 24.83 24.93 24.81 24.88 412,738 -0.02(-0.08%)
Jun 01, 2007 24.83 24.95 24.78 24.90 199,139 +0.14(+0.57%)
May 31, 2007 24.74 24.83 24.64 24.76 480,166 +0.22(+0.91%)
May 30, 2007 24.27 24.60 24.20 24.54 333,837 +0.05(+0.21%)
May 29, 2007 24.61 24.67 24.39 24.49 521,974 -0.04(-0.18%)
May 25, 2007 24.43 24.57 24.39 24.53 164,403 +0.19(+0.78%)
May 24, 2007 24.57 24.65 24.24 24.34 283,384 -0.30(-1.21%)
May 23, 2007 24.70 24.75 24.58 24.64 296,901 +0.10(+0.41%)
May 22, 2007 24.64 24.64 24.51 24.54 289,199 +0.01(+0.03%)
May 21, 2007 24.57 24.62 24.50 24.53 1,290,397 -0.17(-0.70%)
May 18, 2007 24.51 24.71 24.44 24.71 367,472 +0.46(+1.92%)
May 17, 2007 24.22 24.30 24.14 24.24 191,437 -0.09(-0.37%)
May 16, 2007 24.44 24.45 24.19 24.33 221,300 -0.06(-0.23%)
May 15, 2007 24.30 24.59 24.27 24.39 485,981 +0.13(+0.55%)
May 14, 2007 24.38 24.39 24.17 24.25 153,558 -0.16(-0.65%)
May 11, 2007 24.01 24.41 23.99 24.41 144,914 +0.49(+2.05%)
May 10, 2007 24.29 24.32 23.86 23.92 471,835 -0.53(-2.16%)
May 09, 2007 24.30 24.45 24.27 24.45 439,772 +0.06(+0.26%)
May 08, 2007 24.35 24.39 24.22 24.39 1,159,786 -0.20(-0.83%)
May 07, 2007 24.60 24.62 24.55 24.59 767,637 +0.03(+0.13%)
May 04, 2007 24.37 24.56 24.36 24.56 683,234 +0.34(+1.39%)
May 03, 2007 24.21 24.25 24.11 24.22 698,637 +0.00(+0.00%)
May 02, 2007 24.06 24.24 24.06 24.22 680,562 +0.21(+0.87%)
May 01, 2007 24.20 24.20 23.94 24.01 363,543 -0.07(-0.29%)
Apr 30, 2007 24.13 24.25 24.03 24.08 193,009 +0.00(+0.00%)
Apr 27, 2007 24.03 24.15 23.95 24.08 126,682 +0.03(+0.11%)
Apr 26, 2007 24.10 24.10 23.94 24.06 251,949 -0.15(-0.60%)
Apr 25, 2007 24.11 24.21 24.02 24.20 143,342 +0.40(+1.68%)
Apr 24, 2007 23.83 23.89 23.71 23.80 898,563 -0.01(-0.05%)
Apr 23, 2007 23.87 23.90 23.76 23.81 302,402 -0.20(-0.85%)
Apr 20, 2007 23.90 24.04 23.81 24.02 239,690 +0.38(+1.62%)
Apr 19, 2007 23.41 23.70 23.37 23.64 225,544 -0.01(-0.03%)
Apr 18, 2007 23.60 23.69 23.49 23.64 156,388 -0.04(-0.16%)
Apr 17, 2007 23.64 23.71 23.57 23.68 68,370 +0.03(+0.13%)
Apr 16, 2007 23.55 23.67 23.55 23.65 266,566 +0.28(+1.20%)
Apr 13, 2007 23.33 23.40 23.24 23.37 106,092 +0.15(+0.66%)
Apr 12, 2007 22.94 23.22 22.86 23.22 519,773 +0.29(+1.28%)
Apr 11, 2007 23.20 23.20 22.89 22.92 590,187 -0.24(-1.04%)
Apr 10, 2007 23.06 23.18 23.01 23.17 165,504 +0.17(+0.75%)
Apr 09, 2007 22.96 23.05 22.96 22.99 92,575 -0.04(-0.19%)
Apr 05, 2007 22.91 23.07 22.91 23.04 194,738 +0.17(+0.72%)
Apr 04, 2007 22.78 22.91 22.73 22.87 94,461 +0.13(+0.56%)
Apr 03, 2007 22.65 22.80 22.65 22.75 659,344 +0.18(+0.82%)
Apr 02, 2007 22.46 22.56 22.40 22.56 88,488 +0.18(+0.80%)
Mar 30, 2007 22.38 22.49 22.35 22.38 528,104 +0.01(+0.03%)
Mar 29, 2007 22.30 22.41 22.23 22.38 103,420 +0.32(+1.47%)
Mar 28, 2007 22.10 22.20 22.02 22.05 116,937 -0.24(-1.06%)
Mar 27, 2007 22.22 22.31 22.19 22.29 167,547 -0.04(-0.20%)
Mar 26, 2007 22.30 22.33 22.03 22.33 122,595 +0.01(+0.03%)
Mar 23, 2007 22.30 22.37 22.26 22.33 161,731 +0.11(+0.49%)
Mar 22, 2007 22.29 22.30 22.16 22.22 143,656 -0.12(-0.54%)
Mar 21, 2007 21.89 22.34 21.80 22.34 142,556 +0.52(+2.36%)
Mar 20, 2007 21.55 21.86 21.53 21.82 61,140 +0.25(+1.15%)
Mar 19, 2007 21.56 21.63 21.48 21.57 71,356 +0.20(+0.92%)
Mar 16, 2007 21.35 21.50 21.31 21.38 95,090 +0.10(+0.45%)
Mar 15, 2007 21.03 21.28 21.01 21.28 89,431 +0.15(+0.69%)
Mar 14, 2007 21.01 21.17 20.79 21.14 177,134 +0.04(+0.21%)
Mar 13, 2007 21.62 21.50 21.05 21.09 91,003 -0.53(-2.44%)
Mar 12, 2007 21.49 21.66 21.48 21.62 51,710 -0.01(-0.03%)
Mar 09, 2007 21.57 21.64 21.50 21.63 58,468 +0.01(+0.03%)
Mar 08, 2007 21.52 21.63 21.52 21.62 123,224 +0.26(+1.22%)
Mar 07, 2007 21.31 21.52 21.27 21.36 38,350 +0.03(+0.12%)
Mar 06, 2007 21.23 21.42 21.13 21.33 150,729 +0.53(+2.54%)
Mar 05, 2007 20.72 21.36 20.72 20.80 201,496 -0.32(-1.51%)
Mar 02, 2007 21.25 21.35 21.12 21.12 102,320 -0.23(-1.07%)
Mar 01, 2007 21.06 21.52 20.98 21.35 153,687 -0.34(-1.55%)
Feb 28, 2007 21.69 21.80 21.55 21.69 385,861 +0.27(+1.25%)
Feb 27, 2007 22.04 22.09 21.19 21.42 413,838 -1.09(-4.83%)
Feb 26, 2007 22.60 22.64 22.47 22.51 59,490 +0.10(+0.43%)
Feb 23, 2007 22.37 22.45 22.36 22.41 55,482 +0.06(+0.26%)
Feb 22, 2007 22.37 22.38 22.27 22.36 111,279 +0.06(+0.29%)
Feb 21, 2007 22.26 22.34 22.17 22.29 25,147 -0.10(-0.45%)
Feb 20, 2007 22.36 22.41 22.24 22.40 106,092 +0.02(+0.09%)
Feb 16, 2007 22.27 22.38 22.27 22.38 81,573 +0.04(+0.17%)
Feb 15, 2007 22.43 22.43 22.26 22.34 150,258 -0.05(-0.23%)
Feb 14, 2007 22.19 22.41 22.19 22.39 338,541 +0.33(+1.50%)
Feb 13, 2007 21.89 22.09 21.89 22.06 111,615 +0.29(+1.34%)
Feb 12, 2007 21.85 21.85 21.69 21.77 51,741 -0.13(-0.61%)
Feb 09, 2007 22.01 22.06 21.84 21.90 37,721 -0.13(-0.58%)
Feb 08, 2007 21.92 22.06 21.92 22.03 53,753 -0.10(-0.43%)
Feb 07, 2007 22.03 22.17 21.99 22.12 518,830 +0.22(+1.02%)
Feb 06, 2007 21.99 21.99 21.84 21.90 159,688 +0.03(+0.12%)
Feb 05, 2007 21.85 21.90 21.84 21.87 78,744 -0.08(-0.38%)
Feb 02, 2007 21.98 21.98 21.88 21.96 93,046 -0.03(-0.14%)
Feb 01, 2007 21.97 22.05 21.91 21.99 66,798 +0.13(+0.61%)
Jan 31, 2007 21.66 21.91 21.62 21.85 242,519 +0.07(+0.32%)
Jan 30, 2007 21.75 21.78 21.68 21.78 155,444 +0.12(+0.56%)
Jan 29, 2007 21.57 21.69 21.55 21.66 124,796 +0.13(+0.59%)
Jan 26, 2007 21.54 21.55 21.38 21.54 698,795 +0.09(+0.40%)
Jan 25, 2007 21.73 21.73 21.42 21.45 200,553 -0.33(-1.51%)
Jan 24, 2007 21.72 21.81 21.70 21.78 134,698 +0.17(+0.80%)
Jan 23, 2007 21.48 21.68 21.48 21.61 179,021 +0.14(+0.65%)
Jan 22, 2007 21.67 21.68 21.44 21.47 51,867 -0.18(-0.85%)
Jan 19, 2007 21.46 21.70 21.46 21.65 83,773 +0.25(+1.16%)
Jan 18, 2007 21.57 21.60 21.36 21.40 54,382 -0.06(-0.30%)
Jan 17, 2007 21.42 21.54 21.35 21.47 67,270 -0.09(-0.41%)
Jan 16, 2007 21.61 21.63 21.50 21.56 88,960 -0.09(-0.41%)
Jan 12, 2007 21.56 21.71 21.56 21.64 114,579 +0.15(+0.71%)
Jan 11, 2007 21.31 21.61 21.31 21.49 84,559 +0.25(+1.17%)
Jan 10, 2007 21.22 21.28 21.17 21.24 128,253 -0.21(-0.98%)
Jan 09, 2007 21.47 21.52 21.31 21.45 107,349 +0.06(+0.27%)
Jan 08, 2007 21.49 21.49 21.34 21.40 84,402 -0.01(-0.03%)
Jan 05, 2007 21.50 21.57 21.32 21.40 33,949 -0.28(-1.29%)
Jan 04, 2007 21.71 21.78 21.63 21.68 41,651 -0.17(-0.76%)
Jan 03, 2007 22.05 22.06 21.75 21.85 132,340 +0.07(+0.32%)
Dec 29, 2006 21.67 21.85 21.67 21.78 53,439 +0.11(+0.50%)
Dec 28, 2006 21.75 21.76 21.63 21.67 44,794 +0.01(+0.03%)
Dec 27, 2006 21.61 21.68 21.56 21.66 25,462 +0.34(+1.61%)
Dec 26, 2006 21.24 21.36 21.24 21.32 461,934 +0.03(+0.15%)
Dec 22, 2006 21.56 21.56 21.25 21.29 93,832 -0.28(-1.30%)
Dec 21, 2006 21.61 21.61 21.49 21.57 34,106 +0.06(+0.29%)
Dec 20, 2006 21.75 21.75 21.51 21.51 71,514 -0.38(-1.74%)
Dec 19, 2006 21.70 21.91 21.68 21.89 49,352 +0.15(+0.67%)
Dec 18, 2006 21.85 21.89 21.73 21.74 42,436 -0.08(-0.38%)
Dec 15, 2006 21.95 21.99 21.74 21.82 103,420 -0.08(-0.38%)
Dec 14, 2006 21.90 21.91 21.82 21.91 24,361 +0.04(+0.20%)
Dec 13, 2006 21.76 21.87 21.74 21.86 87,388 +0.16(+0.73%)
Dec 12, 2006 21.60 21.72 21.57 21.70 128,568 +0.01(+0.06%)
Dec 11, 2006 21.51 21.70 21.49 21.69 114,422 +0.24(+1.13%)
Dec 08, 2006 21.50 21.63 21.44 21.45 158,745 -0.05(-0.24%)
Dec 07, 2006 21.57 21.64 21.50 21.50 181,221 +0.13(+0.60%)
Dec 06, 2006 21.37 21.48 21.31 21.37 62,398 -0.18(-0.83%)
Dec 05, 2006 21.36 21.55 21.36 21.55 114,894 +0.24(+1.13%)
Dec 04, 2006 21.12 21.35 21.12 21.31 71,199 +0.17(+0.78%)
Dec 01, 2006 21.17 21.38 21.03 21.14 90,217 -0.27(-1.25%)
Nov 30, 2006 21.45 21.45 21.26 21.41 419,811 +0.06(+0.30%)
Nov 29, 2006 21.24 21.37 21.23 21.35 219,414 +0.24(+1.12%)
Nov 28, 2006 20.90 21.11 20.90 21.11 605,119 +0.17(+0.82%)
Nov 27, 2006 21.22 21.22 20.93 20.94 111,121 -0.30(-1.41%)
Nov 24, 2006 21.21 21.30 21.21 21.24 104,363 -0.07(-0.33%)
Nov 22, 2006 21.28 21.36 21.24 21.31 106,563 +0.11(+0.54%)
Nov 21, 2006 21.10 21.19 21.07 21.19 162,674 +0.17(+0.82%)
Nov 20, 2006 21.02 21.10 20.98 21.02 20,432 -0.08(-0.39%)
Nov 17, 2006 20.96 21.10 20.92 21.10 87,074 -0.10(-0.45%)
Nov 16, 2006 21.26 21.29 21.17 21.20 29,705 -0.09(-0.42%)
Nov 15, 2006 21.16 21.33 21.15 21.29 332,894 +0.05(+0.24%)
Nov 14, 2006 21.22 21.24 21.03 21.24 52,181 +0.13(+0.63%)
Nov 13, 2006 21.14 21.20 21.10 21.10 113,322 +0.02(+0.09%)
Nov 10, 2006 21.09 21.12 21.05 21.08 12,573 +0.15(+0.70%)
Nov 09, 2006 20.92 21.08 20.91 20.94 64,598 +0.00(+0.00%)
Nov 08, 2006 20.80 20.96 20.75 20.94 63,969 +0.13(+0.61%)
Nov 07, 2006 20.88 20.98 20.80 20.81 111,279 +0.09(+0.43%)
Nov 06, 2006 20.49 20.72 20.49 20.72 56,739 +0.33(+1.62%)
Nov 03, 2006 20.39 20.48 20.36 20.39 29,391 +0.03(+0.12%)
Nov 02, 2006 20.37 20.44 20.31 20.37 306,960 -0.11(-0.53%)
Nov 01, 2006 20.67 20.67 20.45 20.47 50,767 -0.01(-0.03%)
Oct 31, 2006 20.46 20.55 20.40 20.48 47,938 -0.02(-0.09%)
Oct 30, 2006 20.44 20.51 20.40 20.50 31,591 -0.10(-0.46%)
Oct 27, 2006 20.71 20.71 20.54 20.59 99,648 -0.20(-0.95%)
Oct 26, 2006 20.73 20.82 20.65 20.79 44,323 +0.21(+1.02%)
Oct 25, 2006 20.42 20.61 20.42 20.58 378,317 +0.23(+1.13%)
Oct 24, 2006 20.30 20.41 20.28 20.35 58,311 -0.07(-0.34%)
Oct 23, 2006 20.15 20.42 20.12 20.42 68,684 +0.04(+0.19%)
Oct 20, 2006 20.35 20.42 20.28 20.39 69,156 +0.08(+0.38%)
Oct 19, 2006 20.19 20.34 20.19 20.31 71,985 +0.20(+0.98%)
Oct 18, 2006 20.16 20.17 20.07 20.11 55,639 +0.09(+0.45%)
Oct 17, 2006 20.02 20.08 19.92 20.02 50,295 -0.12(-0.60%)
Oct 16, 2006 20.10 20.19 20.06 20.14 68,213 +0.03(+0.13%)
Oct 13, 2006 20.11 20.13 20.03 20.12 103,420 -0.09(-0.44%)
Oct 12, 2006 20.08 20.21 20.08 20.21 44,794 +0.25(+1.24%)
Oct 11, 2006 19.91 20.06 19.88 19.96 351,440 +0.03(+0.13%)
Oct 10, 2006 19.90 19.98 19.87 19.93 101,377 -0.04(-0.22%)
Oct 09, 2006 19.98 20.01 19.91 19.98 53,910 -0.10(-0.48%)
Oct 06, 2006 19.96 20.07 19.89 20.07 205,111 -0.06(-0.28%)
Oct 05, 2006 20.11 20.21 20.09 20.13 415,724 -0.03(-0.16%)
Oct 04, 2006 19.86 20.17 19.86 20.16 490,382 +0.26(+1.31%)
Oct 03, 2006 19.95 20.02 19.88 19.90 1,596,257 -0.13(-0.64%)
Oct 02, 2006 20.09 20.11 19.98 20.03 743,903 -0.03(-0.13%)
Sep 29, 2006 20.09 20.09 19.99 20.05 52,967 -0.04(-0.19%)
Sep 28, 2006 20.02 20.09 20.00 20.09 849,996 +0.15(+0.73%)
Sep 27, 2006 19.95 20.02 19.91 19.95 54,382 +0.04(+0.19%)
Sep 26, 2006 19.91 19.96 19.81 19.91 390,419 +0.08(+0.42%)
Sep 25, 2006 19.84 19.90 19.60 19.83 458,319 +0.05(+0.26%)
Sep 22, 2006 19.83 19.86 19.71 19.77 552,151 -0.08(-0.42%)
Sep 21, 2006 19.88 19.93 19.81 19.86 115,994 +0.04(+0.22%)
Sep 20, 2006 19.66 19.85 19.66 19.81 102,320 +0.32(+1.67%)
Sep 19, 2006 19.70 19.70 19.35 19.49 94,933 -0.13(-0.68%)
Sep 18, 2006 19.58 19.69 19.51 19.62 63,812 +0.10(+0.49%)
Sep 15, 2006 19.63 19.63 19.51 19.53 516,001 -0.11(-0.55%)
Sep 14, 2006 19.66 19.66 19.51 19.63 58,940 +0.00(+0.00%)
Sep 13, 2006 19.49 19.66 19.49 19.63 36,621 +0.06(+0.29%)
Sep 12, 2006 19.42 19.64 19.37 19.58 391,362 +0.24(+1.22%)
Sep 11, 2006 19.27 19.37 19.19 19.34 99,333 -0.02(-0.10%)
Sep 08, 2006 19.34 19.37 19.25 19.36 109,078 +0.01(+0.03%)
Sep 07, 2006 19.37 19.46 19.29 19.35 173,677 -0.30(-1.52%)
Sep 06, 2006 19.76 19.76 19.61 19.65 585,944 -0.32(-1.62%)
Sep 05, 2006 19.88 19.98 19.82 19.98 411,009 +0.01(+0.03%)
Sep 01, 2006 19.91 20.03 19.88 19.97 63,655 +0.06(+0.32%)
Aug 31, 2006 19.99 19.99 19.83 19.91 223,972 -0.02(-0.09%)
Aug 30, 2006 20.00 20.00 19.88 19.93 180,121 +0.04(+0.19%)
Aug 29, 2006 19.84 19.89 19.71 19.89 310,104 +0.20(+1.00%)
Aug 28, 2006 19.68 19.82 19.62 19.69 289,514 +0.10(+0.49%)
Aug 25, 2006 19.58 19.62 19.51 19.60 88,488 +0.01(+0.06%)
Aug 24, 2006 19.63 19.72 19.52 19.58 46,051 +0.03(+0.16%)
Aug 23, 2006 19.69 19.71 19.48 19.55 33,635 -0.11(-0.55%)
Aug 22, 2006 19.61 19.69 19.53 19.66 90,689 -0.08(-0.42%)
Aug 21, 2006 19.78 19.82 19.68 19.74 129,982 -0.08(-0.42%)
Aug 18, 2006 19.79 19.83 19.66 19.83 294,229 +0.08(+0.39%)
Aug 17, 2006 19.81 19.84 19.70 19.75 98,548 -0.08(-0.42%)
Aug 16, 2006 19.77 19.83 19.66 19.83 57,211 +0.25(+1.27%)
Aug 15, 2006 19.41 19.59 19.41 19.58 106,721 +0.48(+2.53%)
Aug 14, 2006 19.18 19.24 19.07 19.10 101,534 +0.08(+0.40%)
Aug 11, 2006 19.00 19.07 18.93 19.02 82,673 -0.11(-0.57%)
Aug 10, 2006 19.07 19.13 18.95 19.13 176,506 -0.05(-0.27%)
Aug 09, 2006 19.39 19.42 19.18 19.18 591,445 +0.11(+0.57%)
Aug 08, 2006 19.11 19.28 19.03 19.07 1,699,992 -0.02(-0.10%)
Aug 07, 2006 19.16 19.22 19.06 19.09 67,113 -0.16(-0.83%)
Aug 04, 2006 19.59 19.59 19.23 19.25 86,602 -0.03(-0.13%)
Aug 03, 2006 19.11 19.28 19.09 19.28 36,149 -0.01(-0.07%)
Aug 02, 2006 19.24 19.38 19.23 19.29 140,041 +0.19(+1.00%)
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.