Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 41.82 41.82 41.66 41.72 319,438 +0.08(+0.20%)
Nov 29, 2006 41.55 41.67 41.45 41.64 300,389 +0.37(+0.89%)
Nov 28, 2006 40.92 41.28 40.92 41.27 190,735 +0.30(+0.74%)
Nov 27, 2006 41.46 41.50 40.91 40.97 247,149 -0.55(-1.32%)
Nov 24, 2006 41.51 41.71 41.42 41.52 158,498 -0.18(-0.44%)
Nov 22, 2006 41.67 41.72 41.54 41.70 120,644 +0.35(+0.84%)
Nov 21, 2006 41.20 41.64 41.14 41.36 225,414 +0.39(+0.96%)
Nov 20, 2006 41.00 41.16 40.95 40.96 270,350 -0.23(-0.56%)
Nov 17, 2006 40.84 41.19 40.80 41.19 250,080 +0.02(+0.05%)
Nov 16, 2006 41.29 41.29 41.14 41.17 301,366 -0.12(-0.30%)
Nov 15, 2006 41.00 41.34 41.00 41.29 240,067 +0.14(+0.33%)
Nov 14, 2006 41.16 41.20 40.79 41.16 336,778 +0.26(+0.63%)
Nov 13, 2006 40.97 41.00 40.84 40.90 267,908 -0.06(-0.15%)
Nov 10, 2006 40.93 40.96 40.82 40.96 146,287 +0.24(+0.59%)
Nov 09, 2006 41.92 41.94 40.67 40.72 196,352 -0.03(-0.07%)
Nov 08, 2006 40.52 40.83 40.43 40.75 256,185 +0.08(+0.20%)
Nov 07, 2006 40.67 40.80 40.55 40.67 265,954 +0.18(+0.43%)
Nov 06, 2006 40.09 40.49 40.07 40.49 476,715 +0.68(+1.72%)
Nov 03, 2006 39.88 39.93 39.71 39.81 216,133 -0.01(-0.03%)
Nov 02, 2006 39.76 39.84 39.65 39.82 96,222 -0.18(-0.46%)
Nov 01, 2006 40.21 40.27 39.79 40.01 214,668 +0.12(+0.31%)
Oct 31, 2006 39.85 40.03 39.72 39.88 142,135 +0.11(+0.27%)
Oct 30, 2006 39.58 39.88 39.58 39.78 58,856 +0.05(+0.13%)
Oct 27, 2006 40.06 40.10 39.72 39.72 146,043 -0.36(-0.91%)
Oct 26, 2006 39.98 40.42 39.82 40.09 134,564 +0.31(+0.77%)
Oct 25, 2006 39.50 39.78 39.43 39.78 216,622 +0.35(+0.88%)
Oct 24, 2006 39.32 39.76 39.24 39.43 200,748 -0.29(-0.72%)
Oct 23, 2006 39.10 39.72 39.05 39.72 237,136 +0.24(+0.61%)
Oct 20, 2006 39.39 39.48 39.19 39.48 109,654 +0.18(+0.45%)
Oct 19, 2006 39.14 39.35 39.07 39.30 111,852 +0.34(+0.87%)
Oct 18, 2006 39.04 39.15 38.84 38.96 326,520 +0.09(+0.22%)
Oct 17, 2006 38.82 38.90 38.62 38.87 229,565 -0.27(-0.69%)
Oct 16, 2006 39.07 39.23 38.95 39.15 415,660 +0.09(+0.23%)
Oct 13, 2006 39.06 39.17 38.94 39.06 200,503 -0.14(-0.36%)
Oct 12, 2006 38.99 39.26 38.96 39.19 342,150 +0.47(+1.21%)
Oct 11, 2006 38.59 38.94 38.58 38.73 609,570 -0.06(-0.15%)
Oct 10, 2006 38.69 38.81 38.56 38.78 773,686 +0.01(+0.03%)
Oct 09, 2006 38.64 38.85 38.54 38.77 431,046 +0.06(+0.16%)
Oct 06, 2006 38.61 38.77 38.49 38.71 479,402 -0.35(-0.89%)
Oct 05, 2006 38.96 39.09 38.86 39.06 587,346 +0.03(+0.08%)
Oct 04, 2006 38.53 39.06 38.49 39.03 506,998 +0.45(+1.16%)
Oct 03, 2006 38.41 38.67 38.29 38.58 282,317 +0.05(+0.12%)
Oct 02, 2006 38.52 38.69 38.44 38.54 69,358 -0.03(-0.08%)
Sep 29, 2006 38.57 38.65 38.45 38.57 53,972 -0.07(-0.19%)
Sep 28, 2006 38.50 38.64 38.40 38.64 102,083 +0.17(+0.45%)
Sep 27, 2006 38.32 38.49 38.26 38.47 71,311 +0.16(+0.42%)
Sep 26, 2006 38.04 38.31 38.01 38.31 177,791 +0.12(+0.31%)
Sep 25, 2006 38.02 38.31 37.72 38.19 105,746 +0.21(+0.55%)
Sep 22, 2006 38.18 38.20 37.86 37.98 98,664 -0.11(-0.28%)
Sep 21, 2006 38.23 38.27 38.00 38.09 155,567 +0.13(+0.35%)
Sep 20, 2006 37.78 38.09 37.67 37.96 179,501 +0.58(+1.55%)
Sep 19, 2006 37.64 37.65 37.16 37.38 118,934 -0.39(-1.04%)
Sep 18, 2006 37.59 37.80 37.47 37.77 116,492 +0.19(+0.50%)
Sep 15, 2006 37.65 37.65 37.47 37.59 170,953 -0.15(-0.39%)
Sep 14, 2006 37.62 37.75 37.50 37.73 86,697 +0.05(+0.14%)
Sep 13, 2006 37.47 37.70 37.38 37.68 114,294 +0.09(+0.24%)
Sep 12, 2006 37.30 37.62 37.19 37.59 365,840 +0.47(+1.27%)
Sep 11, 2006 37.03 37.18 36.86 37.12 617,141 +0.02(+0.06%)
Sep 08, 2006 37.02 37.11 36.87 37.10 109,654 -0.02(-0.06%)
Sep 07, 2006 37.14 37.24 37.01 37.12 205,388 -0.39(-1.04%)
Sep 06, 2006 37.69 37.70 37.47 37.51 183,652 -0.60(-1.57%)
Sep 05, 2006 38.03 38.11 37.87 38.11 552,423 -0.05(-0.13%)
Sep 01, 2006 37.99 38.15 37.89 38.15 70,579 +0.25(+0.66%)
Aug 31, 2006 38.04 38.04 37.79 37.90 153,369 -0.05(-0.14%)
Aug 30, 2006 38.08 38.08 37.90 37.96 138,228 +0.06(+0.16%)
Aug 29, 2006 37.93 37.94 37.56 37.90 264,000 +0.14(+0.38%)
Aug 28, 2006 37.38 37.79 37.38 37.75 196,840 +0.41(+1.10%)
Aug 25, 2006 37.22 37.45 37.22 37.34 233,473 -0.05(-0.14%)
Aug 24, 2006 37.54 37.61 37.22 37.40 206,609 +0.12(+0.33%)
Aug 23, 2006 37.45 37.59 37.16 37.27 52,262 -0.13(-0.35%)
Aug 22, 2006 37.34 37.56 37.29 37.40 88,163 -0.27(-0.71%)
Aug 21, 2006 37.77 37.77 37.59 37.67 265,954 -0.07(-0.18%)
Aug 18, 2006 37.68 37.74 37.49 37.74 218,087 +0.14(+0.36%)
Aug 17, 2006 37.65 37.79 37.50 37.61 146,531 -0.07(-0.17%)
Aug 16, 2006 37.58 37.67 37.48 37.67 229,077 +0.40(+1.08%)
Aug 15, 2006 37.00 37.29 37.00 37.27 129,924 +0.92(+2.53%)
Aug 14, 2006 36.49 36.63 36.34 36.35 77,173 +0.16(+0.44%)
Aug 11, 2006 36.25 36.27 36.05 36.19 299,412 -0.34(-0.92%)
Aug 10, 2006 36.25 36.54 36.24 36.52 533,130 -0.06(-0.16%)
Aug 09, 2006 36.90 37.03 36.48 36.58 382,202 +0.17(+0.47%)
Aug 08, 2006 36.51 36.75 36.29 36.41 215,889 -0.18(-0.48%)
Aug 07, 2006 36.62 36.64 36.45 36.59 55,193 -0.15(-0.40%)
Aug 04, 2006 37.07 37.16 36.55 36.73 184,141 +0.15(+0.41%)
Aug 03, 2006 36.26 36.69 36.26 36.58 238,357 -0.11(-0.29%)
Aug 02, 2006 36.51 36.75 36.51 36.69 95,489 +0.40(+1.11%)
Aug 01, 2006 36.27 36.32 35.98 36.29 204,167 -0.20(-0.55%)
Jul 31, 2006 36.48 36.55 36.40 36.49 98,664 -0.09(-0.24%)
Jul 28, 2006 36.23 36.57 36.20 36.57 123,330 +0.70(+1.96%)
Jul 27, 2006 36.29 36.29 35.80 35.87 108,433 +0.09(+0.25%)
Jul 26, 2006 35.44 35.92 35.37 35.78 65,694 +0.24(+0.67%)
Jul 25, 2006 35.50 35.60 35.26 35.54 30,771 +0.04(+0.12%)
Jul 24, 2006 35.17 35.51 35.15 35.50 114,782 +0.62(+1.78%)
Jul 21, 2006 34.97 34.98 34.77 34.88 92,559 -0.02(-0.07%)
Jul 20, 2006 35.33 35.33 34.90 34.90 111,119 -0.15(-0.42%)
Jul 19, 2006 34.06 35.21 34.06 35.05 317,240 +1.06(+3.13%)
Jul 18, 2006 34.07 34.16 33.59 33.99 97,687 -0.11(-0.32%)
Jul 17, 2006 34.01 34.16 33.88 34.10 140,670 -0.55(-1.58%)
Jul 14, 2006 34.85 34.85 34.42 34.65 163,138 -0.22(-0.63%)
Jul 13, 2006 35.21 35.26 34.83 34.87 86,209 -0.64(-1.81%)
Jul 12, 2006 35.99 35.99 35.51 35.51 179,989 -0.61(-1.68%)
Jul 11, 2006 35.95 36.16 35.74 36.12 389,041 -0.05(-0.15%)
Jul 10, 2006 35.91 36.24 35.91 36.17 84,011 +0.22(+0.60%)
Jul 07, 2006 36.21 36.38 35.95 35.95 95,978 -0.23(-0.62%)
Jul 06, 2006 36.00 36.23 35.89 36.18 190,490 +0.29(+0.80%)
Jul 05, 2006 36.01 36.02 35.69 35.89 213,447 -0.58(-1.59%)
Jul 03, 2006 36.32 36.47 36.27 36.47 130,657 +0.41(+1.15%)
Jun 30, 2006 36.06 36.23 35.87 36.06 391,971 +0.50(+1.39%)
Jun 29, 2006 34.72 35.56 34.65 35.56 136,274 +1.21(+3.53%)
Jun 28, 2006 34.22 34.35 34.06 34.35 113,073 +0.32(+0.95%)
Jun 27, 2006 34.76 34.76 34.03 34.03 156,788 -0.74(-2.12%)
Jun 26, 2006 34.54 34.76 34.40 34.76 79,859 +0.41(+1.18%)
Jun 23, 2006 34.17 34.60 34.17 34.36 44,203 -0.15(-0.44%)
Jun 22, 2006 34.52 34.61 34.30 34.51 135,297 -0.21(-0.61%)
Jun 21, 2006 34.15 34.84 34.15 34.72 198,550 +0.61(+1.78%)
Jun 20, 2006 33.93 34.35 33.87 34.12 118,202 +0.32(+0.93%)
Jun 19, 2006 34.26 34.27 33.73 33.80 56,658 -0.18(-0.54%)
Jun 16, 2006 34.15 34.15 33.80 33.99 636,435 -0.30(-0.87%)
Jun 15, 2006 33.79 34.49 33.79 34.28 348,012 +1.14(+3.43%)
Jun 14, 2006 33.25 33.35 32.87 33.15 2,597,270 +0.44(+1.35%)
Jun 13, 2006 33.17 33.27 32.67 32.70 645,471 -0.93(-2.76%)
Jun 12, 2006 34.21 34.21 33.58 33.63 229,565 -0.37(-1.10%)
Jun 09, 2006 34.39 34.49 33.94 34.01 453,270 -0.24(-0.69%)
Jun 08, 2006 34.21 34.37 33.59 34.24 987,866 -0.72(-2.05%)
Jun 07, 2006 35.14 35.55 34.96 34.96 167,778 -0.32(-0.92%)
Jun 06, 2006 35.39 35.40 34.98 35.28 602,488 -0.52(-1.46%)
Jun 05, 2006 36.20 36.33 35.78 35.81 681,859 -0.79(-2.16%)
Jun 02, 2006 36.67 36.70 36.20 36.60 203,434 +0.34(+0.95%)
Jun 01, 2006 35.64 36.25 35.58 36.25 123,819 +0.30(+0.83%)
May 31, 2006 35.89 36.05 35.71 35.96 214,668 +0.33(+0.93%)
May 30, 2006 36.06 36.09 35.57 35.62 645,471 -0.56(-1.54%)
May 26, 2006 36.09 36.24 35.79 36.18 370,724 +0.33(+0.92%)
May 25, 2006 35.42 35.87 35.41 35.85 415,172 +0.63(+1.80%)
May 24, 2006 35.32 35.46 34.80 35.21 520,186 -0.22(-0.61%)
May 23, 2006 35.63 35.92 35.33 35.43 390,017 +0.26(+0.75%)
May 22, 2006 34.81 35.21 34.78 35.17 1,065,283 -0.72(-1.99%)
May 19, 2006 35.69 35.89 35.39 35.88 638,632 +0.23(+0.64%)
May 18, 2006 35.96 36.09 35.53 35.65 510,906 -0.05(-0.14%)
May 17, 2006 36.86 36.86 35.50 35.70 508,708 -1.33(-3.59%)
May 16, 2006 37.32 37.32 36.83 37.03 205,876 +0.05(+0.13%)
May 15, 2006 37.02 37.24 36.75 36.98 169,488 -0.63(-1.68%)
May 12, 2006 37.91 38.06 37.47 37.61 600,779 -0.53(-1.38%)
May 11, 2006 38.37 38.42 38.09 38.14 277,188 -0.37(-0.96%)
May 10, 2006 38.39 38.59 38.37 38.51 195,375 +0.07(+0.18%)
May 09, 2006 38.33 38.54 38.19 38.44 817,645 +0.12(+0.32%)
May 08, 2006 38.40 38.40 38.20 38.32 170,220 +0.01(+0.03%)
May 05, 2006 38.00 38.35 37.96 38.31 467,679 +0.47(+1.26%)
May 04, 2006 37.46 37.88 37.38 37.83 190,979 +0.41(+1.08%)
May 03, 2006 37.48 37.48 37.18 37.43 275,723 -0.29(-0.78%)
May 02, 2006 37.46 37.72 37.46 37.72 139,693 +0.56(+1.50%)
May 01, 2006 37.59 37.67 37.05 37.16 246,172 -0.12(-0.32%)
Apr 28, 2006 37.16 37.40 37.11 37.28 296,970 -0.10(-0.27%)
Apr 27, 2006 36.71 37.45 36.71 37.38 976,632 +0.12(+0.33%)
Apr 26, 2006 37.09 37.27 37.09 37.26 157,032 +0.20(+0.53%)
Apr 25, 2006 36.95 37.81 36.82 37.07 330,672 +0.05(+0.13%)
Apr 24, 2006 36.52 37.02 36.52 37.02 141,402 +0.20(+0.56%)
Apr 21, 2006 36.70 36.88 36.65 36.81 155,811 +0.18(+0.50%)
Apr 20, 2006 36.39 36.63 36.39 36.63 1,225,491 +0.19(+0.52%)
Apr 19, 2006 36.00 36.44 36.00 36.44 143,356 +0.41(+1.15%)
Apr 18, 2006 35.70 36.02 35.49 36.02 282,073 +0.57(+1.62%)
Apr 17, 2006 35.46 35.59 35.36 35.45 483,309 +0.23(+0.65%)
Apr 13, 2006 35.19 35.29 35.01 35.22 484,530 +0.03(+0.08%)
Apr 12, 2006 35.10 35.28 35.05 35.19 563,169 -0.11(-0.30%)
Apr 11, 2006 35.63 35.89 35.13 35.30 299,656 -0.38(-1.08%)
Apr 10, 2006 35.72 35.78 35.60 35.69 427,627 +0.08(+0.23%)
Apr 07, 2006 36.30 36.32 35.58 35.60 98,908 -0.77(-2.11%)
Apr 06, 2006 36.26 36.37 36.12 36.37 180,722 -0.23(-0.64%)
Apr 05, 2006 36.36 36.61 36.23 36.60 629,596 +0.23(+0.64%)
Apr 04, 2006 36.27 36.48 36.05 36.37 328,718 +0.40(+1.10%)
Apr 03, 2006 35.78 36.51 35.69 35.97 342,883 +0.29(+0.80%)
Mar 31, 2006 35.89 35.89 35.62 35.69 147,019 -0.15(-0.41%)
Mar 30, 2006 35.75 36.44 35.63 35.83 250,813 +0.48(+1.34%)
Mar 29, 2006 35.06 35.39 35.04 35.36 271,571 +0.37(+1.05%)
Mar 28, 2006 35.26 35.34 34.90 34.99 438,861 -0.27(-0.75%)
Mar 27, 2006 35.36 35.36 35.18 35.26 856,720 -0.29(-0.81%)
Mar 24, 2006 35.37 35.57 35.26 35.54 239,823 +0.25(+0.70%)
Mar 23, 2006 35.60 35.60 35.21 35.30 96,710 -0.40(-1.12%)
Mar 22, 2006 35.60 35.80 35.52 35.70 413,951 +0.25(+0.70%)
Mar 21, 2006 35.62 35.69 35.39 35.45 192,688 -0.23(-0.64%)
Mar 20, 2006 35.82 35.82 35.61 35.68 170,709 -0.04(-0.10%)
Mar 17, 2006 35.68 35.78 35.56 35.71 311,623 +0.11(+0.31%)
Mar 16, 2006 35.43 35.65 35.39 35.60 177,303 +0.23(+0.64%)
Mar 15, 2006 35.23 35.38 35.10 35.38 318,705 +0.25(+0.72%)
Mar 14, 2006 34.73 35.19 34.70 35.12 630,085 +0.40(+1.14%)
Mar 13, 2006 34.53 34.76 34.53 34.73 1,011,067 +0.29(+0.84%)
Mar 10, 2006 34.05 34.44 33.98 34.44 260,337 +0.52(+1.55%)
Mar 09, 2006 33.95 34.09 33.91 33.91 75,463 +0.01(+0.02%)
Mar 08, 2006 33.71 33.93 33.65 33.90 138,716 +0.03(+0.10%)
Mar 07, 2006 33.90 33.94 33.78 33.87 159,719 -0.37(-1.09%)
Mar 06, 2006 34.56 34.56 34.19 34.24 44,203 -0.17(-0.49%)
Mar 03, 2006 34.24 34.49 34.22 34.41 95,978 -0.09(-0.26%)
Mar 02, 2006 34.36 34.50 34.23 34.50 359,734 -0.02(-0.05%)
Mar 01, 2006 34.45 34.54 34.35 34.52 69,114 +0.34(+0.98%)
Feb 28, 2006 34.50 34.31 34.06 34.18 1,470,199 -0.32(-0.91%)
Feb 27, 2006 34.44 34.55 34.37 34.50 70,823 +0.06(+0.18%)
Feb 24, 2006 34.37 34.51 34.32 34.44 237,625 +0.00(+0.00%)
Feb 23, 2006 34.43 34.55 34.34 34.44 293,307 -0.04(-0.12%)
Feb 22, 2006 34.25 34.51 34.16 34.48 340,197 +0.37(+1.08%)
Feb 21, 2006 34.33 34.33 34.05 34.11 204,655 -0.04(-0.11%)
Feb 17, 2006 33.99 34.17 33.97 34.15 267,664 +0.20(+0.59%)
Feb 16, 2006 33.68 34.00 33.67 33.94 130,901 +0.28(+0.83%)
Feb 15, 2006 33.78 33.93 33.54 33.67 390,750 -0.20(-0.58%)
Feb 14, 2006 33.47 33.89 33.47 33.86 803,236 +0.23(+0.68%)
Feb 13, 2006 33.52 33.70 33.49 33.63 112,585 +0.03(+0.09%)
Feb 10, 2006 33.82 33.91 33.46 33.61 1,205,953 -0.12(-0.36%)
Feb 09, 2006 33.84 33.90 33.70 33.73 153,613 +0.23(+0.68%)
Feb 08, 2006 33.36 33.59 33.27 33.50 660,612 +0.18(+0.54%)
Feb 07, 2006 33.50 33.52 33.20 33.32 72,533 -0.18(-0.53%)
Feb 06, 2006 33.61 33.63 33.43 33.49 94,024 -0.10(-0.30%)
Feb 03, 2006 33.39 33.68 33.31 33.60 179,012 -0.11(-0.33%)
Feb 02, 2006 33.94 34.09 33.69 33.71 673,800 -0.41(-1.19%)
Feb 01, 2006 34.02 34.24 34.01 34.11 410,776 +0.18(+0.52%)
Jan 31, 2006 33.82 34.10 33.73 33.94 242,998 +0.14(+0.41%)
Jan 30, 2006 33.67 33.81 33.67 33.80 371,945 +0.06(+0.17%)
Jan 27, 2006 33.87 33.97 33.66 33.74 533,618 -0.02(-0.06%)
Jan 26, 2006 33.54 33.78 33.54 33.76 290,620 +0.49(+1.48%)
Jan 25, 2006 33.21 33.31 33.12 33.27 88,895 +0.25(+0.74%)
Jan 24, 2006 33.06 33.06 32.87 33.02 355,338 +0.06(+0.19%)
Jan 23, 2006 32.98 33.03 32.79 32.96 116,248 +0.55(+1.71%)
Jan 20, 2006 32.89 32.92 32.41 32.41 456,201 -0.57(-1.73%)
Jan 19, 2006 32.77 33.04 32.77 32.98 610,303 +0.19(+0.57%)
Jan 18, 2006 32.84 32.94 32.55 32.79 105,014 -0.27(-0.83%)
Jan 17, 2006 32.94 33.07 32.76 33.06 98,176 -0.19(-0.58%)
Jan 13, 2006 33.04 33.27 32.96 33.26 142,135 +0.16(+0.48%)
Jan 12, 2006 33.26 33.33 33.09 33.10 161,673 -0.44(-1.31%)
Jan 11, 2006 33.28 33.58 33.28 33.54 197,573 +0.37(+1.12%)
Jan 10, 2006 33.13 33.23 32.99 33.16 513,104 -0.20(-0.60%)
Jan 09, 2006 33.36 33.38 33.22 33.36 148,729 -0.17(-0.50%)
Jan 06, 2006 33.35 33.57 33.31 33.53 212,714 +0.36(+1.10%)
Jan 05, 2006 33.19 33.20 33.06 33.17 124,307 -0.15(-0.44%)
Jan 04, 2006 32.92 33.32 33.02 33.31 196,107 +0.39(+1.19%)
Jan 03, 2006 33.33 33.33 32.35 32.92 69,358 +1.13(+3.54%)
Dec 30, 2005 31.65 31.81 31.53 31.80 33,702 -0.22(-0.69%)
Dec 29, 2005 31.95 32.07 31.93 32.02 45,180 +0.06(+0.18%)
Dec 28, 2005 32.24 32.24 31.91 31.96 107,700 +0.08(+0.26%)
Dec 27, 2005 32.06 32.11 31.84 31.88 154,102 -0.11(-0.36%)
Dec 23, 2005 31.84 31.99 31.84 31.99 27,108 -0.49(-1.50%)
Dec 22, 2005 32.35 32.51 32.32 32.48 207,586 +0.19(+0.60%)
Dec 21, 2005 32.31 32.34 32.12 32.29 106,967 +0.14(+0.42%)
Dec 20, 2005 32.30 32.81 32.10 32.15 45,913 -0.22(-0.67%)
Dec 19, 2005 32.37 32.51 32.36 32.37 208,563 -0.07(-0.21%)
Dec 16, 2005 32.37 32.55 32.35 32.44 151,171 +0.28(+0.88%)
Dec 15, 2005 32.25 32.25 32.01 32.16 127,970 -0.17(-0.53%)
Dec 14, 2005 32.25 32.41 32.25 32.33 117,957 +0.07(+0.23%)
Dec 13, 2005 32.10 32.32 32.06 32.25 356,315 +0.19(+0.60%)
Dec 12, 2005 32.07 32.11 32.02 32.06 76,929 +0.46(+1.45%)
Dec 09, 2005 31.59 31.73 31.57 31.60 46,645 +0.07(+0.23%)
Dec 08, 2005 31.49 31.80 31.37 31.53 234,938 +0.20(+0.65%)
Dec 07, 2005 31.53 31.53 31.25 31.32 160,207 -0.22(-0.71%)
Dec 06, 2005 31.50 31.76 31.48 31.55 60,077 +0.08(+0.26%)
Dec 05, 2005 31.50 31.55 31.28 31.47 81,324 +0.06(+0.20%)
Dec 02, 2005 31.17 31.43 31.17 31.41 182,187 +0.05(+0.16%)
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.