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, 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%)
Mar 01, 2012 15.82 15.93 15.78 15.90 430,168 +0.20(+1.27%)
Feb 29, 2012 15.92 15.97 15.66 15.70 2,246,044 -0.13(-0.81%)
Feb 28, 2012 15.71 15.88 15.66 15.83 1,002,189 +0.10(+0.63%)
Feb 27, 2012 15.57 15.78 15.55 15.73 256,665 -0.17(-1.07%)
Feb 24, 2012 15.83 15.94 15.82 15.90 239,245 +0.15(+0.95%)
Feb 23, 2012 15.56 15.75 15.49 15.75 507,877 +0.24(+1.56%)
Feb 22, 2012 15.55 15.61 15.51 15.51 106,523 -0.06(-0.36%)
Feb 21, 2012 15.56 15.67 15.51 15.56 273,163 +0.09(+0.60%)
Feb 17, 2012 15.50 15.51 15.38 15.47 178,691 +0.16(+1.07%)
Feb 16, 2012 14.99 15.34 14.94 15.31 389,397 +0.27(+1.79%)
Feb 15, 2012 15.17 15.17 15.00 15.04 739,091 -0.04(-0.28%)
Feb 14, 2012 15.14 15.18 14.96 15.08 703,026 -0.16(-1.07%)
Feb 13, 2012 15.29 15.30 15.17 15.24 197,163 +0.09(+0.61%)
Feb 10, 2012 15.18 15.21 15.09 15.15 334,774 -0.38(-2.47%)
Feb 09, 2012 15.56 15.58 15.42 15.53 178,901 +0.07(+0.46%)
Feb 08, 2012 15.44 15.50 15.35 15.46 222,476 +0.06(+0.41%)
Feb 07, 2012 15.22 15.41 15.17 15.40 280,913 +0.18(+1.21%)
Feb 06, 2012 15.13 15.24 15.09 15.22 279,236 -0.14(-0.92%)
Feb 03, 2012 15.16 15.37 15.13 15.36 662,473 +0.24(+1.60%)
Feb 02, 2012 15.11 15.19 15.07 15.12 155,638 +0.06(+0.42%)
Feb 01, 2012 15.04 15.15 15.00 15.05 214,116 +0.28(+1.87%)
Jan 31, 2012 14.87 14.90 14.65 14.78 3,289,828 +0.12(+0.82%)
Jan 30, 2012 14.59 14.68 14.55 14.65 416,454 -0.26(-1.76%)
Jan 27, 2012 14.85 14.96 14.83 14.92 208,315 -0.02(-0.14%)
Jan 26, 2012 15.06 15.11 14.92 14.94 158,063 +0.04(+0.24%)
Jan 25, 2012 14.60 14.94 14.52 14.90 373,714 +0.18(+1.25%)
Jan 24, 2012 14.55 14.73 14.55 14.72 759,380 -0.11(-0.72%)
Jan 23, 2012 14.78 14.84 14.72 14.82 326,832 +0.16(+1.06%)
Jan 20, 2012 14.60 14.68 14.55 14.67 210,546 -0.01(-0.05%)
Jan 19, 2012 14.53 14.69 14.46 14.68 215,396 +0.28(+1.97%)
Jan 18, 2012 14.21 14.42 14.17 14.39 522,770 +0.33(+2.32%)
Jan 17, 2012 14.01 14.17 14.01 14.06 262,693 +0.32(+2.32%)
Jan 13, 2012 13.78 13.80 13.55 13.75 418,586 -0.28(-2.02%)
Jan 12, 2012 14.02 14.06 13.87 14.03 401,159 +0.14(+1.02%)
Jan 11, 2012 13.80 13.90 13.70 13.89 312,130 -0.03(-0.20%)
Jan 10, 2012 13.93 13.97 13.87 13.92 253,524 +0.29(+2.14%)
Jan 09, 2012 13.65 13.65 13.48 13.62 167,957 +0.10(+0.73%)
Jan 06, 2012 13.70 13.70 13.49 13.53 371,027 -0.24(-1.75%)
Jan 05, 2012 13.75 13.77 13.62 13.77 722,243 -0.30(-2.12%)
Jan 04, 2012 14.14 14.16 13.98 14.06 343,612 +0.16(+1.17%)
Dec 30, 2011 13.86 13.95 13.84 13.90 363,404 +0.04(+0.31%)
Dec 29, 2011 13.57 13.87 13.52 13.86 246,697 +0.36(+2.68%)
Dec 28, 2011 13.72 13.74 13.47 13.50 255,564 -0.29(-2.11%)
Dec 27, 2011 13.74 13.84 13.73 13.79 591,606 -0.01(-0.05%)
Dec 23, 2011 13.69 13.80 13.67 13.80 208,690 +0.27(+1.99%)
Dec 21, 2011 13.52 13.55 13.39 13.53 211,392 -0.11(-0.78%)
Dec 20, 2011 13.45 13.66 13.45 13.63 386,069 +0.61(+4.67%)
Dec 19, 2011 13.30 13.30 13.02 13.02 387,241 -0.06(-0.43%)
Dec 16, 2011 13.19 13.22 12.99 13.08 314,397 -0.06(-0.48%)
Dec 15, 2011 13.30 13.30 13.12 13.14 143,316 +0.05(+0.38%)
Dec 14, 2011 13.24 13.29 13.06 13.09 438,474 -0.32(-2.36%)
Dec 13, 2011 13.78 13.87 13.36 13.41 173,541 -0.39(-2.80%)
Dec 12, 2011 13.94 13.97 13.71 13.80 391,273 -0.56(-3.92%)
Dec 09, 2011 14.12 14.39 14.11 14.36 347,934 +0.49(+3.55%)
Dec 08, 2011 14.14 14.19 13.83 13.87 639,549 -0.67(-4.60%)
Dec 07, 2011 14.27 14.61 14.20 14.54 182,788 +0.07(+0.49%)
Dec 06, 2011 14.41 14.58 14.38 14.46 329,733 -0.02(-0.15%)
Dec 05, 2011 14.64 14.68 14.39 14.49 452,264 +0.18(+1.23%)
Dec 02, 2011 14.52 14.53 14.27 14.31 202,274 -0.01(-0.05%)
Dec 01, 2011 14.37 14.48 14.25 14.32 466,934 -0.13(-0.88%)
Nov 30, 2011 14.30 14.46 14.25 14.44 668,254 +0.84(+6.15%)
Nov 29, 2011 13.59 13.71 13.54 13.61 860,837 +0.07(+0.52%)
Nov 28, 2011 13.54 13.62 13.46 13.54 740,921 +0.81(+6.35%)
Nov 25, 2011 12.74 12.93 12.71 12.73 152,968 -0.02(-0.17%)
Nov 23, 2011 13.02 13.04 12.75 12.75 618,833 -0.43(-3.25%)
Nov 22, 2011 13.28 13.35 13.12 13.18 278,314 -0.17(-1.26%)
Nov 21, 2011 13.38 13.39 13.21 13.35 265,124 -0.34(-2.47%)
Nov 18, 2011 13.80 13.83 13.64 13.68 1,034,213 +0.08(+0.57%)
Nov 17, 2011 13.94 13.94 13.54 13.61 374,640 -0.20(-1.43%)
Nov 16, 2011 13.95 14.12 13.80 13.80 300,959 -0.25(-1.75%)
Nov 15, 2011 14.06 14.18 13.93 14.05 592,978 -0.24(-1.67%)
Nov 14, 2011 14.38 14.44 14.18 14.29 309,429 -0.37(-2.54%)
Nov 11, 2011 14.49 14.71 14.48 14.66 397,425 +0.53(+3.78%)
Nov 10, 2011 14.31 14.35 13.99 14.13 422,469 +0.21(+1.52%)
Nov 09, 2011 14.15 14.21 13.87 13.92 549,663 -1.01(-6.74%)
Nov 08, 2011 14.84 15.00 14.63 14.92 3,389,476 +0.30(+2.07%)
Nov 07, 2011 14.61 14.70 14.40 14.62 286,542 -0.03(-0.19%)
Nov 04, 2011 14.77 14.82 14.51 14.65 630,743 -0.40(-2.66%)
Nov 03, 2011 14.84 15.12 14.55 15.05 382,852 +0.60(+4.14%)
Nov 02, 2011 14.51 14.63 14.34 14.45 322,624 +0.19(+1.33%)
Nov 01, 2011 14.23 14.49 14.18 14.26 631,881 -0.86(-5.67%)
Oct 31, 2011 15.60 15.63 15.10 15.12 1,297,397 -0.95(-5.91%)
Oct 28, 2011 16.00 16.12 15.96 16.07 365,274 -0.27(-1.64%)
Oct 27, 2011 16.08 16.43 15.89 16.34 1,586,256 +1.22(+8.05%)
Oct 26, 2011 15.22 15.28 14.78 15.12 341,938 +0.29(+1.94%)
Oct 25, 2011 15.03 15.06 14.79 14.83 404,400 -0.35(-2.32%)
Oct 24, 2011 14.87 15.25 14.87 15.18 247,389 +0.25(+1.65%)
Oct 21, 2011 14.79 14.95 14.76 14.94 244,681 +0.43(+2.96%)
Oct 20, 2011 14.54 14.56 14.23 14.51 384,880 -0.04(-0.29%)
Oct 19, 2011 14.75 14.80 14.52 14.55 232,859 -0.29(-1.94%)
Oct 18, 2011 14.55 14.97 14.37 14.84 530,717 +0.18(+1.25%)
Oct 17, 2011 14.98 14.98 14.61 14.65 385,574 -0.54(-3.57%)
Oct 14, 2011 15.20 15.29 15.07 15.20 343,420 +0.21(+1.37%)
Oct 13, 2011 14.89 15.03 14.71 14.99 310,185 -0.06(-0.37%)
Oct 12, 2011 14.96 15.20 14.91 15.05 811,118 +0.42(+2.89%)
Oct 11, 2011 14.37 14.63 14.35 14.63 3,562,344 +0.02(+0.14%)
Oct 10, 2011 14.39 14.65 14.39 14.61 1,321,661 +0.68(+4.90%)
Oct 07, 2011 14.11 14.18 13.87 13.92 805,516 -0.13(-0.90%)
Oct 06, 2011 13.92 14.06 13.92 14.05 603,130 +0.51(+3.74%)
Oct 05, 2011 13.26 13.56 13.16 13.54 977,540 +0.37(+2.78%)
Oct 04, 2011 12.75 13.18 12.57 13.18 1,131,410 +0.33(+2.57%)
Oct 03, 2011 13.17 13.33 12.84 12.85 251,190 -0.55(-4.09%)
Sep 30, 2011 13.51 13.66 13.40 13.40 322,888 -0.57(-4.08%)
Sep 29, 2011 14.09 14.17 13.76 13.97 222,245 +0.40(+2.95%)
Sep 28, 2011 13.91 14.04 13.56 13.56 369,287 -0.24(-1.73%)
Sep 27, 2011 13.86 14.09 13.76 13.80 570,950 +0.53(+4.03%)
Sep 26, 2011 13.09 13.30 12.83 13.27 454,765 +0.34(+2.61%)
Sep 23, 2011 12.59 12.97 12.59 12.93 1,966,930 +0.12(+0.93%)
Sep 22, 2011 12.84 12.96 12.60 12.81 469,519 -0.55(-4.11%)
Sep 21, 2011 13.84 13.90 13.36 13.36 426,653 -0.42(-3.06%)
Sep 20, 2011 13.81 13.94 13.68 13.78 249,661 -0.01(-0.05%)
Sep 19, 2011 13.62 13.88 13.56 13.79 313,471 -0.47(-3.30%)
Sep 16, 2011 14.42 14.47 14.10 14.26 533,550 -0.22(-1.51%)
Sep 15, 2011 14.42 14.48 14.24 14.48 365,564 +0.52(+3.73%)
Sep 14, 2011 13.69 14.06 13.41 13.96 814,551 +0.40(+2.96%)
Sep 13, 2011 13.40 13.63 13.30 13.56 351,482 +0.09(+0.68%)
Sep 12, 2011 13.24 13.50 13.07 13.47 555,364 -0.31(-2.25%)
Sep 09, 2011 13.99 14.09 13.67 13.78 367,109 -0.69(-4.76%)
Sep 08, 2011 14.60 14.79 14.44 14.46 266,494 -0.37(-2.51%)
Sep 07, 2011 14.56 14.85 14.51 14.84 201,931 +0.51(+3.58%)
Sep 06, 2011 14.17 14.42 14.03 14.32 547,847 -0.73(-4.86%)
Sep 02, 2011 15.20 15.29 15.03 15.06 379,415 -0.59(-3.78%)
Sep 01, 2011 15.72 15.96 15.63 15.65 334,905 -0.23(-1.46%)
Aug 31, 2011 15.79 15.99 15.79 15.88 569,913 +0.33(+2.13%)
Aug 30, 2011 15.41 15.61 15.29 15.55 318,332 -0.07(-0.45%)
Aug 29, 2011 15.53 15.64 15.47 15.62 187,002 +0.42(+2.78%)
Aug 26, 2011 14.88 15.29 14.71 15.20 204,623 +0.12(+0.79%)
Aug 25, 2011 15.44 15.48 15.03 15.08 269,206 -0.34(-2.19%)
Aug 24, 2011 15.29 15.48 15.19 15.41 145,022 +0.10(+0.64%)
Aug 23, 2011 14.95 15.32 14.87 15.32 171,075 +0.58(+3.91%)
Aug 22, 2011 15.16 15.19 14.70 14.74 340,590 +0.18(+1.26%)
Aug 19, 2011 14.70 15.03 14.54 14.56 2,683,167 -0.30(-1.99%)
Aug 18, 2011 15.15 15.17 14.71 14.85 596,247 -0.96(-6.05%)
Aug 17, 2011 15.90 16.08 15.73 15.81 213,470 +0.16(+1.03%)
Aug 16, 2011 15.58 15.98 15.45 15.65 1,929,328 -0.32(-1.98%)
Aug 15, 2011 15.77 15.98 15.74 15.96 597,346 +0.46(+2.95%)
Aug 12, 2011 15.41 15.58 15.16 15.51 1,601,848 +0.50(+3.33%)
Aug 11, 2011 14.29 15.20 14.27 15.01 879,391 +0.64(+4.45%)
Aug 10, 2011 15.03 15.03 14.35 14.37 1,911,925 -1.17(-7.56%)
Aug 09, 2011 15.77 15.54 14.66 15.54 1,010,361 +1.00(+6.87%)
Aug 08, 2011 15.22 15.42 14.47 14.54 1,305,024 -1.50(-9.38%)
Aug 05, 2011 16.19 16.22 15.33 16.05 842,234 +0.58(+3.73%)
Aug 04, 2011 16.24 16.29 15.44 15.47 2,275,066 -1.37(-8.14%)
Aug 03, 2011 16.91 16.93 16.56 16.84 711,479 +0.15(+0.88%)
Aug 02, 2011 17.02 17.21 16.67 16.69 662,289 -0.65(-3.73%)
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.