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

France Ishares MSCI ETF (NY: EWQ )

41.09 -0.01 (-0.01%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 27, 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 (%)
Jan 30, 2004 13.12 13.18 13.12 13.16 7,394 +0.03(+0.24%)
Jan 29, 2004 13.21 13.21 13.04 13.13 9,754 +0.02(+0.15%)
Jan 28, 2004 13.47 13.56 13.11 13.11 100,694 -0.42(-3.10%)
Jan 27, 2004 13.49 13.53 13.46 13.53 20,925 +0.18(+1.38%)
Jan 26, 2004 13.41 13.41 13.32 13.35 6,922 -0.10(-0.71%)
Jan 23, 2004 13.55 13.59 13.41 13.44 38,704 -0.13(-0.98%)
Jan 22, 2004 13.60 13.63 13.56 13.58 5,664 +0.07(+0.52%)
Jan 21, 2004 13.39 13.56 13.32 13.51 42,794 +0.18(+1.38%)
Jan 20, 2004 13.31 13.38 13.28 13.32 58,843 +0.13(+0.96%)
Jan 16, 2004 13.22 13.22 13.17 13.19 40,906 -0.04(-0.34%)
Jan 15, 2004 13.20 13.30 13.20 13.24 35,557 -0.04(-0.33%)
Jan 14, 2004 13.22 13.32 13.22 13.28 5,034 +0.13(+1.02%)
Jan 13, 2004 13.23 13.30 13.15 13.15 32,725 -0.07(-0.53%)
Jan 12, 2004 13.23 13.24 13.16 13.22 76,936 -0.06(-0.48%)
Jan 09, 2004 13.23 13.34 13.23 13.28 29,106 -0.06(-0.48%)
Jan 08, 2004 13.23 13.35 13.23 13.35 22,184 +0.28(+2.14%)
Jan 07, 2004 13.14 13.14 13.06 13.07 36,344 -0.20(-1.53%)
Jan 06, 2004 13.31 13.35 13.27 13.27 13,688 -0.04(-0.29%)
Jan 05, 2004 13.18 13.31 13.18 13.31 28,320 +0.29(+2.25%)
Jan 02, 2004 13.05 13.15 13.02 13.02 20,453 +0.06(+0.44%)
Dec 31, 2003 12.93 12.96 12.90 12.96 2,360 +0.18(+1.44%)
Dec 30, 2003 12.78 12.78 12.78 12.78 7,394 -0.08(-0.64%)
Dec 29, 2003 12.75 12.86 12.74 12.86 9,754 +0.15(+1.15%)
Dec 26, 2003 12.71 12.71 12.71 12.71 786 +0.03(+0.20%)
Dec 24, 2003 12.68 12.69 12.68 12.69 314 +0.17(+1.37%)
Dec 23, 2003 12.55 12.55 12.51 12.51 6,765 -0.09(-0.71%)
Dec 22, 2003 12.62 12.62 12.55 12.60 9,282 -0.06(-0.50%)
Dec 19, 2003 12.81 12.81 12.67 12.67 35,557 -0.14(-1.09%)
Dec 18, 2003 12.71 12.81 12.71 12.81 9,754 +0.11(+0.85%)
Dec 17, 2003 12.65 12.70 12.65 12.70 124,136 +0.01(+0.05%)
Dec 16, 2003 12.69 12.69 12.63 12.69 5,978 +0.11(+0.86%)
Dec 15, 2003 12.66 12.66 12.58 12.58 10,226 +0.01(+0.10%)
Dec 12, 2003 12.53 12.60 12.53 12.57 3,618 +0.08(+0.66%)
Dec 11, 2003 12.32 12.49 12.32 12.49 13,058 +0.11(+0.92%)
Dec 10, 2003 12.36 12.37 12.32 12.37 20,768 -0.01(-0.05%)
Dec 09, 2003 12.48 12.55 12.38 12.38 47,043 -0.03(-0.20%)
Dec 08, 2003 12.32 12.41 12.32 12.41 23,442 +0.04(+0.31%)
Dec 05, 2003 12.34 12.37 12.34 12.37 3,776 -0.05(-0.41%)
Dec 04, 2003 12.46 12.46 12.41 12.42 12,586 -0.09(-0.71%)
Dec 03, 2003 12.43 12.51 12.43 12.51 32,725 +0.20(+1.65%)
Dec 02, 2003 12.30 12.39 12.29 12.30 12,114 -0.02(-0.15%)
Dec 01, 2003 12.27 12.32 12.27 12.32 19,666 +0.22(+1.78%)
Nov 28, 2003 12.10 12.11 12.10 12.11 4,248 +0.04(+0.37%)
Nov 26, 2003 11.85 12.06 11.97 12.06 6,293 +0.21(+1.77%)
Nov 25, 2003 11.85 11.85 11.85 11.85 0 +0.06(+0.48%)
Nov 24, 2003 11.88 11.88 11.80 11.80 3,618 +0.03(+0.27%)
Nov 21, 2003 11.54 11.78 11.72 11.76 46,413 +0.22(+1.93%)
Nov 20, 2003 11.66 11.66 11.54 11.54 69,227 -0.25(-2.10%)
Nov 19, 2003 11.77 11.79 11.77 11.79 4,720 +0.03(+0.27%)
Nov 18, 2003 11.73 11.73 11.73 11.76 64,821 +0.18(+1.54%)
Nov 17, 2003 11.89 11.80 11.58 11.58 190,846 -0.31(-2.62%)
Nov 14, 2003 11.99 11.99 11.89 11.89 14,002 +0.10(+0.86%)
Nov 13, 2003 11.73 11.79 11.79 11.79 7,080 +0.06(+0.54%)
Nov 12, 2003 11.59 11.73 11.58 11.73 48,616 +0.18(+1.60%)
Nov 11, 2003 11.45 11.56 11.45 11.54 11,013 -0.03(-0.22%)
Nov 10, 2003 11.57 11.57 11.57 11.57 2,517 -0.08(-0.71%)
Nov 07, 2003 11.68 11.71 11.64 11.65 37,288 +0.11(+0.99%)
Nov 06, 2003 11.51 11.54 11.44 11.54 47,987 +0.08(+0.72%)
Nov 05, 2003 11.43 11.43 11.43 11.45 50,819 -0.09(-0.77%)
Nov 04, 2003 11.54 11.54 11.54 11.54 36,913 -0.04(-0.38%)
Nov 03, 2003 11.47 11.66 11.54 11.59 59,178 +0.08(+0.72%)
Oct 31, 2003 11.50 11.50 11.50 11.50 12,272 -0.01(-0.06%)
Oct 30, 2003 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Oct 29, 2003 11.54 11.54 11.51 11.51 7,552 +0.04(+0.33%)
Oct 28, 2003 11.47 11.47 11.47 11.47 8,024 +0.10(+0.89%)
Oct 27, 2003 11.42 11.43 11.35 11.37 20,296 -0.01(-0.06%)
Oct 24, 2003 11.28 11.40 11.28 11.38 2,045 +0.08(+0.73%)
Oct 23, 2003 11.29 11.29 11.29 11.29 2,989 -0.08(-0.73%)
Oct 22, 2003 11.39 11.44 11.38 11.38 1,730 -0.10(-0.83%)
Oct 21, 2003 11.50 11.47 11.47 11.47 19,509 +0.01(+0.11%)
Oct 20, 2003 11.43 11.46 11.43 11.46 24,386 +0.03(+0.22%)
Oct 17, 2003 11.43 11.43 11.43 11.43 79,139 +0.01(+0.11%)
Oct 16, 2003 11.51 11.51 11.40 11.42 65,451 -0.11(-0.99%)
Oct 15, 2003 11.53 11.60 11.54 11.54 244,340 +0.01(+0.05%)
Oct 14, 2003 11.52 11.54 11.52 11.53 11,642 +0.00(+0.00%)
Oct 13, 2003 11.52 11.52 11.52 11.53 179,518 +0.03(+0.28%)
Oct 10, 2003 11.43 11.50 11.43 11.50 6,765 +0.08(+0.72%)
Oct 09, 2003 11.44 11.44 11.42 11.42 41,850 +0.16(+1.41%)
Oct 08, 2003 11.26 11.26 11.26 11.26 8,810 -0.04(-0.34%)
Oct 07, 2003 11.25 11.30 11.25 11.29 19,037 -0.05(-0.45%)
Oct 06, 2003 11.28 11.37 11.28 11.35 7,709 +0.03(+0.28%)
Oct 03, 2003 11.31 11.31 11.31 11.31 15,890 +0.22(+1.95%)
Oct 02, 2003 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Oct 01, 2003 10.90 11.10 10.90 11.10 127,283 +0.26(+2.40%)
Sep 30, 2003 10.99 10.99 10.84 10.84 127,126 -0.07(-0.64%)
Sep 29, 2003 10.86 10.91 10.86 10.91 24,229 -0.01(-0.12%)
Sep 26, 2003 10.94 10.94 10.94 10.92 11,328 -0.09(-0.81%)
Sep 25, 2003 11.04 11.04 11.01 11.01 12,429 +0.01(+0.06%)
Sep 24, 2003 11.06 11.06 11.00 11.00 19,666 -0.02(-0.17%)
Sep 23, 2003 11.02 11.02 11.02 11.02 11,170 -0.06(-0.57%)
Sep 22, 2003 11.06 11.08 11.06 11.08 32,410 -0.27(-2.35%)
Sep 19, 2003 11.24 11.35 11.24 11.35 3,618 +0.03(+0.28%)
Sep 18, 2003 11.35 11.35 11.26 11.32 49,875 +0.03(+0.22%)
Sep 17, 2003 11.31 11.31 11.29 11.29 4,877 +0.01(+0.11%)
Sep 16, 2003 11.28 11.28 11.28 11.28 8,024 +0.11(+1.02%)
Sep 15, 2003 11.17 11.17 11.17 11.17 1,258 +0.11(+1.04%)
Sep 12, 2003 11.05 11.06 11.05 11.05 4,090 -0.01(-0.11%)
Sep 11, 2003 11.02 11.12 11.02 11.07 2,989 +0.10(+0.93%)
Sep 10, 2003 11.06 11.06 10.96 10.96 49,560 -0.18(-1.60%)
Sep 09, 2003 11.13 11.20 11.12 11.14 32,253 -0.06(-0.57%)
Sep 08, 2003 11.22 11.24 11.13 11.21 10,384 +0.12(+1.09%)
Sep 05, 2003 11.06 11.12 11.03 11.08 18,565 +0.03(+0.29%)
Sep 04, 2003 10.93 11.05 10.91 11.05 16,205 +0.04(+0.40%)
Sep 03, 2003 10.93 11.06 10.93 11.01 120,990 +0.20(+1.88%)
Sep 02, 2003 10.84 10.84 10.80 10.80 15,418 +0.08(+0.77%)
Aug 29, 2003 10.70 10.76 10.68 10.72 152,457 +0.04(+0.42%)
Aug 28, 2003 10.69 10.70 10.63 10.68 19,037 +0.08(+0.78%)
Aug 27, 2003 10.51 10.60 10.51 10.60 2,045 +0.04(+0.36%)
Aug 26, 2003 10.44 10.56 10.44 10.56 16,205 -0.05(-0.48%)
Aug 25, 2003 10.63 10.63 10.53 10.61 19,509 -0.03(-0.24%)
Aug 22, 2003 10.63 10.63 10.63 10.63 2,674 -0.05(-0.48%)
Aug 21, 2003 10.78 10.81 10.68 10.68 5,506 -0.03(-0.30%)
Aug 20, 2003 10.79 10.79 10.70 10.72 6,293 -0.10(-0.88%)
Aug 19, 2003 10.80 10.83 10.80 10.81 15,733 -0.06(-0.53%)
Aug 18, 2003 10.80 10.87 10.80 10.87 34,298 +0.01(+0.06%)
Aug 15, 2003 10.86 10.86 10.86 10.86 314 +0.01(+0.06%)
Aug 14, 2003 10.72 10.86 10.72 10.86 12,114 +0.18(+1.73%)
Aug 13, 2003 10.73 10.74 10.67 10.67 26,589 -0.08(-0.71%)
Aug 12, 2003 10.70 10.76 10.66 10.75 10,226 +0.05(+0.47%)
Aug 11, 2003 10.65 10.70 10.64 10.70 12,586 +0.10(+0.96%)
Aug 08, 2003 10.62 10.62 10.60 10.60 472 +0.04(+0.36%)
Aug 07, 2003 10.46 10.56 10.46 10.56 5,034 -0.01(-0.06%)
Aug 06, 2003 10.61 10.62 10.46 10.56 39,176 -0.05(-0.48%)
Aug 05, 2003 10.67 10.70 10.61 10.61 2,989 +0.00(+0.00%)
Aug 04, 2003 10.67 10.67 10.55 10.61 2,045 +0.11(+1.03%)
Aug 01, 2003 10.55 10.56 10.50 10.51 13,058 -0.19(-1.78%)
Jul 31, 2003 10.72 10.72 10.65 10.70 8,968 +0.01(+0.12%)
Jul 30, 2003 10.67 10.70 10.63 10.68 247,015 +0.07(+0.66%)
Jul 29, 2003 10.67 10.67 10.61 10.61 2,674 -0.14(-1.30%)
Jul 28, 2003 10.74 10.80 10.74 10.75 5,821 +0.01(+0.12%)
Jul 25, 2003 10.68 10.75 10.60 10.74 41,064 +0.10(+0.96%)
Jul 24, 2003 10.63 10.74 10.63 10.64 39,805 +0.10(+0.90%)
Jul 23, 2003 10.48 10.54 10.48 10.54 7,237 +0.04(+0.42%)
Jul 22, 2003 10.39 10.50 10.33 10.50 44,997 +0.13(+1.23%)
Jul 21, 2003 10.43 10.43 10.34 10.37 32,253 -0.20(-1.92%)
Jul 18, 2003 10.44 10.58 10.44 10.58 35,557 +0.16(+1.53%)
Jul 17, 2003 10.34 10.43 10.34 10.42 5,349 -0.13(-1.21%)
Jul 16, 2003 10.61 10.61 10.54 10.54 16,834 +0.04(+0.42%)
Jul 15, 2003 10.72 10.72 10.50 10.50 43,739 -0.11(-1.08%)
Jul 14, 2003 10.71 10.71 10.61 10.61 5,034 +0.04(+0.36%)
Jul 11, 2003 10.42 10.58 10.42 10.58 11,485 +0.17(+1.59%)
Jul 10, 2003 10.46 10.48 10.41 10.41 39,018 -0.17(-1.56%)
Jul 09, 2003 10.65 10.65 10.51 10.58 35,400 -0.15(-1.42%)
Jul 08, 2003 10.70 10.74 10.57 10.73 14,474 -0.01(-0.12%)
Jul 07, 2003 10.62 10.74 10.61 10.74 151,985 +0.25(+2.42%)
Jul 03, 2003 10.49 10.51 10.44 10.49 188,801 -0.11(-1.02%)
Jul 02, 2003 10.49 10.60 10.49 10.60 7,552 +0.24(+2.27%)
Jul 01, 2003 10.30 10.46 10.30 10.36 61,989 -0.13(-1.21%)
Jun 30, 2003 10.49 10.59 10.46 10.49 39,805 +0.11(+1.10%)
Jun 27, 2003 10.52 10.61 10.37 10.37 102,424 -0.24(-2.22%)
Jun 26, 2003 10.51 10.61 10.49 10.61 12,744 -0.01(-0.12%)
Jun 25, 2003 10.67 10.77 10.62 10.62 36,658 -0.03(-0.24%)
Jun 24, 2003 10.55 10.70 10.52 10.65 16,362 -0.01(-0.06%)
Jun 23, 2003 10.83 10.83 10.65 10.65 7,552 -0.36(-3.29%)
Jun 20, 2003 11.20 11.20 11.00 11.01 61,360 -0.04(-0.40%)
Jun 19, 2003 10.91 11.11 10.91 11.06 63,720 +0.00(+0.00%)
Jun 18, 2003 11.07 11.12 11.01 11.06 48,301 -0.16(-1.42%)
Jun 17, 2003 11.19 11.22 11.11 11.22 21,869 -0.01(-0.11%)
Jun 16, 2003 11.12 11.24 11.07 11.23 24,072 +0.27(+2.49%)
Jun 13, 2003 10.90 10.96 10.84 10.96 4,405 +0.04(+0.41%)
Jun 12, 2003 10.98 10.98 10.90 10.91 68,125 +0.01(+0.12%)
Jun 11, 2003 10.74 10.90 10.74 10.90 38,704 +0.20(+1.90%)
Jun 10, 2003 10.67 10.70 10.58 10.70 54,752 +0.17(+1.57%)
Jun 09, 2003 10.55 10.70 10.53 10.53 57,269 -0.12(-1.13%)
Jun 06, 2003 10.70 10.78 10.63 10.65 109,032 +0.01(+0.06%)
Jun 05, 2003 10.55 10.68 10.55 10.65 17,621 +0.06(+0.54%)
Jun 04, 2003 10.56 10.59 10.51 10.59 39,018 +0.07(+0.66%)
Jun 03, 2003 10.49 10.52 10.49 10.52 6,922 -0.07(-0.66%)
Jun 02, 2003 10.29 10.59 10.29 10.59 31,309 +0.30(+2.90%)
May 30, 2003 10.23 10.36 10.23 10.29 115,798 +0.11(+1.06%)
May 29, 2003 10.25 10.29 10.16 10.18 65,451 +0.09(+0.88%)
May 28, 2003 10.07 10.17 10.05 10.09 231,124 -0.01(-0.13%)
May 27, 2003 9.915 10.14 9.902 10.11 176,529 +0.09(+0.89%)
May 23, 2003 10.02 10.11 10.02 10.02 10,226 +0.00(+0.00%)
May 22, 2003 9.890 10.04 9.890 10.02 52,864 +0.20(+2.01%)
May 21, 2003 9.915 9.915 9.820 9.820 83,859 -0.03(-0.26%)
May 20, 2003 9.820 9.877 9.820 9.845 21,554 +0.06(+0.65%)
May 19, 2003 9.979 9.979 9.750 9.782 24,858 -0.35(-3.45%)
May 16, 2003 10.09 10.16 10.09 10.13 8,496 +0.15(+1.46%)
May 15, 2003 10.13 10.13 9.960 9.985 21,240 -0.06(-0.57%)
May 14, 2003 9.985 10.04 9.985 10.04 2,045 +0.11(+1.15%)
May 13, 2003 9.972 9.998 9.909 9.928 8,653 -0.15(-1.45%)
May 12, 2003 9.883 10.12 9.883 10.07 144,590 +0.12(+1.21%)
May 09, 2003 9.820 9.953 9.820 9.953 44,683 -0.02(-0.19%)
May 08, 2003 9.972 9.972 9.928 9.972 6,765 -0.11(-1.07%)
May 07, 2003 10.14 10.14 10.02 10.08 35,242 -0.14(-1.37%)
May 06, 2003 10.02 10.28 10.02 10.22 53,336 +0.36(+3.61%)
May 05, 2003 9.896 9.998 9.864 9.864 42,008 +0.15(+1.50%)
May 02, 2003 9.629 9.813 9.597 9.718 11,485 +0.10(+0.99%)
May 01, 2003 9.604 9.744 9.604 9.623 9,440 -0.08(-0.85%)
Apr 30, 2003 9.642 9.705 9.642 9.705 3,776 +0.15(+1.53%)
Apr 29, 2003 9.566 9.566 9.470 9.559 3,618 +0.09(+0.94%)
Apr 28, 2003 9.299 9.502 9.299 9.470 28,792 +0.25(+2.76%)
Apr 25, 2003 9.222 9.299 9.127 9.216 7,866 -0.17(-1.83%)
Apr 24, 2003 9.451 9.508 9.267 9.388 43,109 -0.04(-0.47%)
Apr 23, 2003 9.426 9.502 9.426 9.432 22,656 +0.08(+0.82%)
Apr 22, 2003 9.152 9.426 9.152 9.356 90,310 +0.08(+0.89%)
Apr 21, 2003 9.216 9.273 9.216 9.273 2,517 +0.00(+0.00%)
Apr 17, 2003 9.152 9.273 9.152 9.273 6,293 +0.18(+1.96%)
Apr 16, 2003 9.152 9.152 9.089 9.095 3,933 -0.12(-1.31%)
Apr 15, 2003 9.038 9.235 9.038 9.216 27,690 +0.22(+2.47%)
Apr 14, 2003 8.898 9.000 8.898 8.994 11,013 +0.20(+2.31%)
Apr 11, 2003 8.866 8.886 8.790 8.790 103,683 -0.03(-0.36%)
Apr 10, 2003 8.924 8.924 8.822 8.822 81,656 -0.14(-1.56%)
Apr 09, 2003 8.975 9.152 8.962 8.962 18,093 +0.01(+0.07%)
Apr 08, 2003 8.975 9.114 8.911 8.955 11,328 -0.08(-0.91%)
Apr 07, 2003 9.178 9.178 9.013 9.038 51,133 +0.25(+2.89%)
Apr 04, 2003 8.898 8.898 8.784 8.784 3,776 -0.02(-0.22%)
Apr 03, 2003 8.676 8.835 8.644 8.803 20,610 +0.16(+1.84%)
Apr 02, 2003 8.542 8.676 8.542 8.644 12,586 +0.25(+3.03%)
Apr 01, 2003 8.294 8.466 8.294 8.390 26,904 +0.11(+1.38%)
Mar 31, 2003 8.352 8.415 8.269 8.275 9,597 -0.21(-2.47%)
Mar 28, 2003 8.511 8.606 8.396 8.485 34,298 +0.01(+0.15%)
Mar 27, 2003 8.434 8.472 8.434 8.472 11,485 -0.21(-2.42%)
Mar 26, 2003 8.612 8.688 8.612 8.682 23,600 +0.08(+0.89%)
Mar 25, 2003 8.708 8.771 8.580 8.606 2,202 +0.19(+2.27%)
Mar 24, 2003 8.555 8.663 8.415 8.415 55,539 -0.50(-5.56%)
Mar 21, 2003 8.847 8.994 8.803 8.911 54,437 +0.19(+2.19%)
Mar 20, 2003 8.625 8.720 8.619 8.720 20,296 -0.04(-0.51%)
Mar 19, 2003 8.771 8.771 8.619 8.765 48,773 +0.10(+1.10%)
Mar 18, 2003 8.708 8.708 8.587 8.669 98,019 -0.04(-0.44%)
Mar 17, 2003 8.269 8.797 8.269 8.708 161,425 +0.35(+4.18%)
Mar 14, 2003 8.288 8.453 8.174 8.358 612,660 +0.24(+2.98%)
Mar 13, 2003 7.977 8.116 7.932 8.116 110,291 +0.37(+4.84%)
Mar 12, 2003 7.843 7.875 7.633 7.741 38,861 -0.27(-3.33%)
Mar 11, 2003 8.136 8.136 7.983 8.008 8,024 -0.06(-0.71%)
Mar 10, 2003 8.104 8.161 8.015 8.066 30,837 -0.13(-1.63%)
Mar 07, 2003 8.269 8.326 8.199 8.199 14,789 -0.17(-1.98%)
Mar 06, 2003 8.428 8.511 8.364 8.364 13,530 -0.20(-2.37%)
Mar 05, 2003 8.383 8.568 8.383 8.568 14,474 +0.19(+2.28%)
Mar 04, 2003 8.485 8.485 8.377 8.377 15,890 -0.30(-3.44%)
Mar 03, 2003 8.682 8.841 8.638 8.676 56,640 +0.04(+0.52%)
Feb 28, 2003 8.549 8.644 8.542 8.631 110,448 +0.24(+2.88%)
Feb 27, 2003 8.358 8.574 8.358 8.390 209,884 +0.10(+1.15%)
Feb 26, 2003 8.263 8.422 8.263 8.294 35,557 -0.07(-0.84%)
Feb 25, 2003 8.447 8.530 8.364 8.364 23,442 -0.33(-3.80%)
Feb 24, 2003 8.708 8.733 8.657 8.695 78,824 -0.10(-1.08%)
Feb 21, 2003 8.835 8.930 8.790 8.790 1,416 +0.06(+0.66%)
Feb 20, 2003 8.720 8.771 8.720 8.733 3,461 -0.17(-1.86%)
Feb 19, 2003 8.994 8.994 8.898 8.898 22,970 -0.13(-1.48%)
Feb 18, 2003 8.962 9.165 8.962 9.032 5,349 +0.20(+2.30%)
Feb 14, 2003 8.580 8.828 8.580 8.828 35,714 +0.28(+3.27%)
Feb 13, 2003 8.593 8.593 8.536 8.549 4,248 +0.04(+0.52%)
Feb 12, 2003 8.650 8.650 8.504 8.504 16,520 -0.22(-2.55%)
Feb 11, 2003 8.695 8.879 8.650 8.727 18,880 +0.20(+2.39%)
Feb 10, 2003 8.682 8.682 8.523 8.523 3,146 -0.07(-0.81%)
Feb 07, 2003 8.847 8.847 8.587 8.593 46,256 -0.31(-3.50%)
Feb 06, 2003 9.019 9.025 8.892 8.905 24,386 -0.07(-0.78%)
Feb 05, 2003 8.975 8.975 8.975 8.975 314 -0.10(-1.05%)
Feb 04, 2003 9.000 9.089 8.943 9.070 19,509 -0.21(-2.26%)
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.