Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sweden Ishares MSCI ETF (NY: EWD )

40.24 -0.74 (-1.81%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.29 11.36 11.04 11.22 289,537 -0.14(-1.27%)
Jun 29, 2009 11.13 11.38 11.10 11.37 432,603 +0.35(+3.13%)
Jun 26, 2009 11.00 11.05 10.89 11.02 65,046 +0.24(+2.25%)
Jun 25, 2009 10.56 10.84 10.56 10.78 396,997 +0.15(+1.37%)
Jun 24, 2009 10.70 10.85 10.54 10.63 278,821 +0.28(+2.69%)
Jun 23, 2009 10.30 10.44 10.23 10.35 233,898 -0.05(-0.47%)
Jun 22, 2009 10.65 10.65 10.37 10.40 347,115 -0.63(-5.71%)
Jun 19, 2009 11.09 11.11 10.92 11.03 617,651 +0.10(+0.89%)
Jun 18, 2009 10.86 11.05 10.80 10.93 137,884 -0.05(-0.50%)
Jun 17, 2009 10.93 11.06 10.75 10.99 111,853 -0.14(-1.25%)
Jun 16, 2009 11.26 11.32 11.06 11.13 243,231 -0.01(-0.11%)
Jun 15, 2009 11.40 11.40 11.01 11.14 363,093 -0.53(-4.50%)
Jun 12, 2009 11.69 11.74 11.59 11.67 318,008 -0.07(-0.64%)
Jun 11, 2009 11.50 11.91 11.50 11.74 142,358 +0.37(+3.25%)
Jun 10, 2009 11.51 11.64 11.27 11.37 687,665 +0.13(+1.19%)
Jun 09, 2009 11.07 11.31 11.06 11.24 304,549 +0.18(+1.59%)
Jun 08, 2009 10.92 11.14 10.89 11.06 777,193 +0.05(+0.50%)
Jun 05, 2009 11.38 11.38 10.75 11.01 1,412,304 -0.25(-2.21%)
Jun 04, 2009 11.13 11.34 11.04 11.26 2,423,776 +0.09(+0.81%)
Jun 03, 2009 11.44 11.49 11.06 11.17 142,207 -0.72(-6.07%)
Jun 02, 2009 11.83 11.97 11.77 11.89 1,683,376 -0.25(-2.10%)
Jun 01, 2009 11.84 12.23 11.83 12.14 452,729 +0.59(+5.09%)
May 29, 2009 11.54 11.56 11.33 11.55 294,965 +0.25(+2.25%)
May 28, 2009 11.21 11.37 11.05 11.30 276,670 +0.22(+1.97%)
May 27, 2009 11.39 11.39 11.04 11.08 154,921 -0.37(-3.23%)
May 26, 2009 11.08 11.55 11.01 11.45 131,247 +0.02(+0.21%)
May 22, 2009 11.45 11.55 11.34 11.43 122,629 -0.13(-1.10%)
May 21, 2009 12.22 12.22 11.11 11.55 462,116 +0.08(+0.71%)
May 20, 2009 11.52 11.80 11.45 11.47 249,337 -0.00(-0.02%)
May 19, 2009 11.36 11.64 11.36 11.47 222,117 +0.03(+0.26%)
May 18, 2009 11.87 11.87 11.00 11.44 181,740 +0.71(+6.66%)
May 15, 2009 10.81 11.00 10.64 10.73 181,947 -0.08(-0.73%)
May 14, 2009 10.50 10.92 10.50 10.81 888,388 +0.31(+2.94%)
May 13, 2009 10.74 10.74 10.49 10.50 296,731 -0.45(-4.15%)
May 12, 2009 11.30 11.41 10.91 10.95 172,078 -0.24(-2.11%)
May 11, 2009 11.25 11.39 11.14 11.19 419,934 -0.71(-5.95%)
May 08, 2009 11.60 11.93 11.42 11.90 190,363 +0.60(+5.36%)
May 07, 2009 11.73 11.74 11.20 11.29 684,539 -0.20(-1.74%)
May 06, 2009 11.43 11.59 11.25 11.49 281,749 +0.29(+2.60%)
May 05, 2009 11.17 11.27 10.99 11.20 823,277 -0.02(-0.16%)
May 04, 2009 10.81 11.22 10.78 11.22 461,149 +0.64(+6.01%)
May 01, 2009 10.63 10.70 10.44 10.58 721,628 +0.14(+1.33%)
Apr 30, 2009 10.63 10.75 10.38 10.44 572,695 -0.20(-1.88%)
Apr 29, 2009 10.47 10.80 10.44 10.64 273,025 +0.40(+3.90%)
Apr 28, 2009 10.15 10.41 10.05 10.24 737,684 -0.33(-3.15%)
Apr 27, 2009 10.66 10.76 10.43 10.58 435,136 -0.08(-0.74%)
Apr 24, 2009 10.48 10.73 10.40 10.66 287,773 +0.18(+1.68%)
Apr 23, 2009 10.24 10.48 10.12 10.48 352,793 +0.59(+5.94%)
Apr 22, 2009 9.778 10.14 9.705 9.893 161,930 +0.28(+2.90%)
Apr 21, 2009 9.081 9.663 9.075 9.614 218,122 +0.47(+5.17%)
Apr 20, 2009 9.578 9.578 9.136 9.142 197,802 -0.88(-8.82%)
Apr 17, 2009 9.978 10.10 9.911 10.03 185,737 +0.12(+1.16%)
Apr 16, 2009 9.850 9.990 9.748 9.911 244,493 +0.12(+1.24%)
Apr 15, 2009 9.814 9.838 9.626 9.790 235,436 -0.14(-1.40%)
Apr 14, 2009 9.953 10.14 9.881 9.929 130,596 +0.03(+0.31%)
Apr 13, 2009 9.614 9.978 9.614 9.899 176,429 +0.19(+2.00%)
Apr 09, 2009 9.608 9.850 9.608 9.705 406,041 +0.27(+2.82%)
Apr 08, 2009 9.263 9.529 9.263 9.439 196,652 +0.16(+1.76%)
Apr 07, 2009 9.396 9.517 9.239 9.275 694,586 -0.53(-5.38%)
Apr 06, 2009 9.760 9.802 9.572 9.802 1,173,769 -0.08(-0.86%)
Apr 03, 2009 9.705 9.905 9.626 9.887 1,696,304 +0.37(+3.88%)
Apr 02, 2009 9.390 9.729 9.336 9.517 275,348 +0.50(+5.58%)
Apr 01, 2009 8.518 9.039 8.475 9.014 215,280 +0.55(+6.51%)
Mar 31, 2009 8.336 8.621 8.324 8.463 83,100 +0.25(+3.10%)
Mar 30, 2009 8.354 8.372 8.130 8.209 415,303 -0.81(-9.00%)
Mar 26, 2009 8.921 9.069 8.772 9.021 215,900 +0.17(+1.92%)
Mar 25, 2009 8.627 8.924 8.584 8.851 56,418 +0.25(+2.89%)
Mar 24, 2009 8.821 8.857 8.578 8.603 221,214 -0.61(-6.64%)
Mar 23, 2009 8.984 9.226 8.957 9.214 333,577 +0.54(+6.22%)
Mar 20, 2009 8.942 8.948 8.590 8.675 461,480 -0.55(-5.97%)
Mar 19, 2009 9.344 9.360 9.172 9.226 411,818 +0.13(+1.47%)
Mar 18, 2009 8.596 9.233 8.506 9.093 753,715 +0.39(+4.53%)
Mar 17, 2009 8.506 8.699 8.433 8.699 264,458 +0.21(+2.50%)
Mar 16, 2009 8.560 8.778 8.487 8.487 225,167 +0.07(+0.86%)
Mar 13, 2009 8.427 8.427 8.178 8.415 0 -0.17(-1.98%)
Mar 12, 2009 8.154 8.633 8.075 8.584 214,099 +0.41(+5.04%)
Mar 11, 2009 8.245 8.287 8.069 8.172 358,749 +0.28(+3.61%)
Mar 10, 2009 7.633 7.912 7.621 7.888 388,674 +0.79(+11.09%)
Mar 09, 2009 6.955 7.306 6.955 7.100 107,835 -0.01(-0.17%)
Mar 06, 2009 7.143 7.227 6.943 7.112 0 +0.12(+1.73%)
Mar 05, 2009 7.130 7.233 6.894 6.991 138,612 -0.55(-7.23%)
Mar 04, 2009 7.143 7.651 7.143 7.536 582,018 +0.45(+6.42%)
Mar 02, 2009 7.288 7.451 7.058 7.082 265,601 -0.56(-7.30%)
Feb 27, 2009 7.482 7.827 7.482 7.639 0 +0.08(+1.04%)
Feb 26, 2009 7.682 7.797 7.518 7.561 88,973 +0.04(+0.48%)
Feb 25, 2009 7.676 7.676 7.397 7.524 94,314 -0.15(-1.97%)
Feb 24, 2009 7.439 7.748 7.373 7.676 427,118 +0.34(+4.62%)
Feb 23, 2009 7.839 7.869 7.324 7.336 192,753 -0.56(-7.06%)
Feb 20, 2009 7.924 8.045 7.742 7.894 257,900 -0.25(-3.12%)
Feb 19, 2009 8.378 8.380 8.094 8.148 257,194 +0.10(+1.28%)
Feb 18, 2009 8.075 8.154 7.918 8.045 183,111 +0.18(+2.23%)
Feb 17, 2009 8.112 8.154 7.869 7.869 275,440 -0.89(-10.17%)
Feb 13, 2009 8.804 8.887 8.718 8.760 241,068 -0.02(-0.28%)
Feb 12, 2009 8.378 8.784 8.378 8.784 380,607 +0.12(+1.33%)
Feb 11, 2009 8.693 8.857 8.546 8.669 242,539 +0.01(+0.14%)
Feb 10, 2009 9.124 9.196 8.618 8.657 200,686 -0.61(-6.60%)
Feb 09, 2009 9.257 9.378 9.202 9.269 205,915 +0.35(+3.87%)
Feb 06, 2009 8.639 9.036 8.633 8.924 763,930 +0.48(+5.74%)
Feb 05, 2009 8.118 8.536 8.106 8.439 1,387,990 +0.25(+3.03%)
Feb 04, 2009 8.227 8.439 8.166 8.191 2,146,781 +0.04(+0.45%)
Feb 03, 2009 7.839 8.239 7.839 8.154 45,996 +0.37(+4.75%)
Feb 02, 2009 7.639 7.863 7.639 7.785 233,957 -0.17(-2.13%)
Jan 30, 2009 8.112 8.245 7.888 7.954 0 -0.06(-0.76%)
Jan 29, 2009 8.275 8.330 7.979 8.015 71,370 -0.59(-6.83%)
Jan 28, 2009 8.609 8.736 8.542 8.603 58,747 +0.27(+3.27%)
Jan 27, 2009 8.245 8.371 8.136 8.330 116,404 +0.07(+0.81%)
Jan 26, 2009 8.021 8.445 8.021 8.263 50,656 +0.28(+3.57%)
Jan 23, 2009 7.645 8.033 7.645 7.979 246,489 -0.05(-0.68%)
Jan 22, 2009 8.045 8.148 7.888 8.033 237,947 -0.26(-3.14%)
Jan 21, 2009 7.857 8.336 7.833 8.294 800,109 +0.82(+11.03%)
Jan 20, 2009 7.827 7.827 7.427 7.470 475,835 -0.77(-9.34%)
Jan 16, 2009 8.300 8.415 8.051 8.239 0 +0.02(+0.29%)
Jan 15, 2009 8.088 8.261 7.833 8.215 78,722 +0.30(+3.75%)
Jan 14, 2009 8.130 8.130 7.863 7.918 127,655 -0.63(-7.37%)
Jan 13, 2009 8.518 8.718 8.481 8.548 213,073 -0.28(-3.22%)
Jan 12, 2009 9.069 9.069 8.815 8.833 97,703 -0.45(-4.89%)
Jan 09, 2009 9.632 9.632 9.287 9.287 153,029 -0.47(-4.78%)
Jan 08, 2009 9.548 9.754 9.439 9.754 89,234 +0.03(+0.31%)
Jan 07, 2009 9.708 9.850 9.643 9.723 47,813 -0.02(-0.25%)
Jan 06, 2009 9.808 9.808 9.559 9.747 270,163 +0.17(+1.77%)
Jan 05, 2009 9.481 9.638 9.481 9.578 555,586 -0.28(-2.89%)
Jan 02, 2009 9.566 9.893 9.469 9.863 0 +0.44(+4.63%)
Jan 01, 2009 9.336 9.487 9.226 9.426 0 +0.00(+0.00%)
Dec 31, 2008 9.336 9.487 9.226 9.426 243,354 +0.02(+0.21%)
Dec 30, 2008 9.269 9.487 9.163 9.406 712,785 +0.39(+4.28%)
Dec 29, 2008 9.208 9.295 8.966 9.021 355,878 +0.10(+1.15%)
Dec 26, 2008 8.675 8.960 8.675 8.918 240,089 +0.10(+1.17%)
Dec 24, 2008 8.675 8.918 8.657 8.815 96,475 +0.08(+0.97%)
Dec 23, 2008 8.948 8.996 8.693 8.730 171,933 -0.21(-2.37%)
Dec 22, 2008 9.069 9.069 8.796 8.942 140,974 -0.16(-1.73%)
Dec 19, 2008 9.184 9.329 9.008 9.099 168,935 -0.08(-0.86%)
Dec 18, 2008 9.505 9.632 9.148 9.178 166,142 -0.31(-3.26%)
Dec 17, 2008 9.111 9.632 9.111 9.487 156,139 +0.12(+1.23%)
Dec 16, 2008 8.784 9.402 8.784 9.372 242,821 +0.59(+6.69%)
Dec 15, 2008 8.881 8.881 8.663 8.784 138,587 -0.22(-2.49%)
Dec 12, 2008 8.742 9.014 8.742 9.008 246,745 -0.01(-0.13%)
Dec 11, 2008 9.045 9.263 8.996 9.021 167,600 -0.18(-1.91%)
Dec 10, 2008 9.069 9.333 9.069 9.196 130,143 +0.22(+2.43%)
Dec 09, 2008 8.881 9.184 8.706 8.978 743,674 +0.05(+0.61%)
Dec 08, 2008 8.681 9.027 8.596 8.924 132,241 +0.71(+8.63%)
Dec 05, 2008 7.966 8.227 7.657 8.215 167,882 +0.08(+0.97%)
Dec 04, 2008 8.281 8.394 8.003 8.136 156,573 -0.45(-5.22%)
Dec 03, 2008 8.345 8.584 8.118 8.584 117,034 +0.10(+1.21%)
Dec 02, 2008 7.936 8.500 7.935 8.481 682,429 +0.87(+11.38%)
Dec 01, 2008 8.088 8.106 7.591 7.615 181,944 -1.02(-11.85%)
Nov 28, 2008 8.566 8.663 8.409 8.639 304,626 -0.01(-0.07%)
Nov 26, 2008 8.354 8.669 8.312 8.645 169,472 -0.05(-0.56%)
Nov 25, 2008 8.796 8.936 8.451 8.693 207,592 +0.27(+3.23%)
Nov 24, 2008 7.773 8.594 7.754 8.421 298,834 +0.99(+13.29%)
Nov 21, 2008 7.433 7.494 6.962 7.433 135,194 +0.27(+3.72%)
Nov 20, 2008 7.512 7.882 7.136 7.167 223,229 -0.43(-5.66%)
Nov 19, 2008 8.136 8.251 7.573 7.597 312,206 -0.81(-9.59%)
Nov 18, 2008 8.251 8.487 8.094 8.403 220,824 -0.06(-0.72%)
Nov 17, 2008 8.487 8.772 8.354 8.463 376,593 -0.12(-1.41%)
Nov 14, 2008 8.639 8.942 8.481 8.584 202,106 -0.77(-8.23%)
Nov 13, 2008 8.433 9.354 8.118 9.354 609,892 +1.07(+12.87%)
Nov 12, 2008 8.481 8.503 8.264 8.287 67,938 -0.44(-5.00%)
Nov 11, 2008 9.011 9.024 8.617 8.724 289,579 -0.54(-5.82%)
Nov 10, 2008 9.742 9.747 9.142 9.263 218,799 -0.14(-1.48%)
Nov 07, 2008 9.299 9.493 9.223 9.402 61,278 +0.59(+6.74%)
Nov 06, 2008 9.475 9.532 8.718 8.808 207,039 -0.66(-6.97%)
Nov 05, 2008 9.917 10.05 9.451 9.469 210,615 -0.81(-7.84%)
Nov 04, 2008 9.699 10.29 9.699 10.27 147,415 +0.98(+10.49%)
Nov 03, 2008 9.148 9.402 9.148 9.299 269,539 +0.08(+0.92%)
Oct 31, 2008 8.984 9.371 8.905 9.214 308,381 -0.07(-0.78%)
Oct 30, 2008 9.269 9.390 8.990 9.287 135,671 +0.65(+7.50%)
Oct 29, 2008 8.433 8.964 8.420 8.639 254,627 +0.17(+2.00%)
Oct 28, 2008 7.900 8.469 7.633 8.469 281,761 +0.95(+12.65%)
Oct 27, 2008 7.651 7.906 7.518 7.518 201,492 -0.69(-8.41%)
Oct 24, 2008 7.882 8.257 7.536 8.209 254,396 -0.58(-6.62%)
Oct 23, 2008 8.603 8.881 8.300 8.790 255,512 +0.35(+4.09%)
Oct 22, 2008 8.948 8.948 8.227 8.445 238,152 -0.69(-7.56%)
Oct 21, 2008 9.529 9.608 8.996 9.136 208,451 -0.65(-6.68%)
Oct 20, 2008 9.426 9.809 9.390 9.790 105,693 +0.52(+5.62%)
Oct 17, 2008 8.966 9.617 8.966 9.269 529,109 -0.38(-3.98%)
Oct 16, 2008 9.457 9.705 8.933 9.653 348,650 +0.69(+7.66%)
Oct 15, 2008 9.966 10.00 8.966 8.966 157,181 -1.42(-13.65%)
Oct 14, 2008 11.03 11.05 10.14 10.38 386,653 -0.38(-3.55%)
Oct 13, 2008 10.21 10.77 10.09 10.77 293,322 +1.18(+12.26%)
Oct 10, 2008 9.233 9.814 8.681 9.590 696,909 +0.09(+0.96%)
Oct 09, 2008 10.54 10.64 9.384 9.499 151,864 -0.59(-5.86%)
Oct 08, 2008 10.36 10.46 9.869 10.09 217,936 -0.08(-0.80%)
Oct 07, 2008 11.13 11.27 10.17 10.17 856,376 -0.73(-6.67%)
Oct 06, 2008 11.00 11.12 10.49 10.90 669,791 -0.76(-6.50%)
Oct 03, 2008 11.81 12.19 11.64 11.66 0 -0.01(-0.10%)
Oct 02, 2008 12.10 12.16 11.64 11.67 91,150 -0.56(-4.56%)
Oct 01, 2008 12.14 12.34 12.01 12.23 242,516 -0.15(-1.22%)
Sep 30, 2008 12.33 12.43 12.09 12.38 226,877 +0.37(+3.08%)
Sep 29, 2008 12.84 12.84 11.49 12.01 181,602 -1.65(-12.07%)
Sep 26, 2008 13.53 13.71 13.46 13.65 0 -0.28(-2.04%)
Sep 25, 2008 13.77 14.00 13.76 13.94 226,554 +0.48(+3.60%)
Sep 24, 2008 13.65 13.78 13.46 13.46 91,455 -0.06(-0.45%)
Sep 23, 2008 13.75 13.89 13.41 13.52 234,740 -0.25(-1.85%)
Sep 22, 2008 14.25 14.33 13.77 13.77 293,202 -0.44(-3.07%)
Sep 19, 2008 14.01 14.37 13.82 14.21 0 +1.01(+7.62%)
Sep 18, 2008 12.94 13.33 12.53 13.20 1,018,625 +0.76(+6.14%)
Sep 17, 2008 12.75 12.83 12.21 12.44 237,227 -0.74(-5.61%)
Sep 16, 2008 12.80 13.30 12.80 13.18 244,761 -0.02(-0.14%)
Sep 15, 2008 13.28 13.46 13.09 13.19 189,867 -0.64(-4.60%)
Sep 12, 2008 13.59 13.88 13.55 13.83 118,809 +0.30(+2.24%)
Sep 11, 2008 13.24 13.53 13.14 13.53 462,994 -0.07(-0.53%)
Sep 10, 2008 13.78 13.80 13.57 13.60 229,748 +0.04(+0.31%)
Sep 09, 2008 13.92 14.03 13.55 13.56 210,780 -0.56(-3.95%)
Sep 08, 2008 14.50 14.50 13.90 14.12 247,493 +0.30(+2.15%)
Sep 05, 2008 13.76 13.89 13.55 13.82 0 -0.06(-0.44%)
Sep 04, 2008 14.47 14.51 13.88 13.88 253,889 -0.84(-5.72%)
Sep 03, 2008 14.68 14.80 14.63 14.72 290,524 -0.05(-0.33%)
Sep 02, 2008 14.93 14.99 14.73 14.77 326,504 +0.05(+0.33%)
Aug 29, 2008 14.88 14.93 14.72 14.72 94,305 -0.31(-2.09%)
Aug 28, 2008 14.89 15.07 14.81 15.04 78,922 +0.23(+1.55%)
Aug 27, 2008 14.70 14.84 14.62 14.81 175,700 +0.15(+1.03%)
Aug 26, 2008 14.53 14.78 14.53 14.65 65,079 +0.04(+0.25%)
Aug 25, 2008 14.86 14.92 14.58 14.62 49,272 -0.36(-2.39%)
Aug 22, 2008 14.79 15.01 14.77 14.98 140,662 +0.33(+2.28%)
Aug 21, 2008 14.52 14.66 14.50 14.64 124,373 +0.22(+1.51%)
Aug 20, 2008 14.36 14.44 14.29 14.42 217,478 +0.02(+0.13%)
Aug 19, 2008 14.56 14.62 14.29 14.41 129,058 -0.45(-3.06%)
Aug 18, 2008 15.06 15.16 14.84 14.86 86,964 -0.12(-0.81%)
Aug 15, 2008 15.09 15.13 14.92 14.98 0 -0.21(-1.41%)
Aug 14, 2008 15.07 15.26 15.05 15.20 88,329 -0.04(-0.27%)
Aug 13, 2008 15.33 15.33 15.08 15.24 174,640 -0.33(-2.10%)
Aug 12, 2008 15.70 15.70 15.48 15.56 238,813 -0.06(-0.39%)
Aug 11, 2008 15.57 15.78 15.57 15.62 280,095 +0.05(+0.31%)
Aug 08, 2008 15.18 15.61 15.17 15.58 405,615 +0.04(+0.23%)
Aug 07, 2008 15.80 15.83 15.51 15.54 524,177 -0.44(-2.77%)
Aug 06, 2008 15.86 16.01 15.80 15.98 875,646 +0.13(+0.84%)
Aug 05, 2008 15.51 15.89 15.43 15.85 1,650,770 +0.62(+4.10%)
Aug 04, 2008 15.20 15.45 15.19 15.22 4,906,182 +0.02(+0.12%)
Aug 01, 2008 15.42 15.42 15.15 15.21 105,917 -0.16(-1.06%)
Jul 31, 2008 15.42 15.56 15.32 15.37 70,758 -0.24(-1.51%)
Jul 30, 2008 15.45 15.62 15.41 15.61 52,336 +0.24(+1.58%)
Jul 29, 2008 15.36 15.38 15.17 15.36 88,816 +0.13(+0.84%)
Jul 28, 2008 15.53 15.58 15.22 15.24 74,353 -0.22(-1.45%)
Jul 25, 2008 15.41 15.58 15.36 15.46 62,404 +0.16(+1.07%)
Jul 24, 2008 15.73 15.73 15.25 15.30 165,890 -0.61(-3.81%)
Jul 23, 2008 15.95 16.02 15.84 15.90 119,532 +0.01(+0.08%)
Jul 22, 2008 15.74 15.89 15.61 15.89 112,736 -0.45(-2.74%)
Jul 21, 2008 16.32 16.38 16.24 16.34 193,037 +0.12(+0.71%)
Jul 18, 2008 16.12 16.24 16.01 16.22 229,812 +0.32(+1.98%)
Jul 17, 2008 15.73 15.94 15.71 15.91 952,698 +0.66(+4.33%)
Jul 16, 2008 14.73 15.25 14.73 15.25 415,874 +0.39(+2.61%)
Jul 15, 2008 14.78 15.07 14.68 14.86 486,983 -0.14(-0.93%)
Jul 14, 2008 15.22 15.30 14.98 15.00 149,221 +0.02(+0.16%)
Jul 11, 2008 14.99 15.12 14.84 14.98 598,046 -0.32(-2.10%)
Jul 10, 2008 15.32 15.39 15.13 15.30 239,238 +0.14(+0.92%)
Jul 09, 2008 15.53 15.56 15.16 15.16 530,722 -0.20(-1.30%)
Jul 08, 2008 15.26 15.37 15.06 15.36 544,582 -0.01(-0.08%)
Jul 07, 2008 15.34 15.53 15.24 15.37 735,548 -0.10(-0.63%)
Jul 04, 2008 15.47 15.53 15.36 15.47 474,374 +0.00(+0.00%)
Jul 03, 2008 15.47 15.53 15.36 15.47 474,374 +0.27(+1.79%)
Jul 02, 2008 15.64 15.70 15.19 15.19 344,566 -0.22(-1.45%)
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.