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

Switzerland Ishares MSCI ETF (NY: EWL )

48.95 -0.09 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2004 10.94 10.95 10.80 10.82 24,114 +0.04(+0.34%)
Apr 29, 2004 10.78 10.94 10.78 10.78 46,989 -0.08(-0.73%)
Apr 28, 2004 10.99 10.99 10.83 10.86 41,615 -0.12(-1.12%)
Apr 27, 2004 10.87 11.02 10.87 10.99 7,716 +0.12(+1.07%)
Apr 26, 2004 10.85 10.91 10.81 10.87 110,515 +0.15(+1.35%)
Apr 23, 2004 10.70 10.78 10.67 10.73 38,446 -0.05(-0.47%)
Apr 22, 2004 10.73 10.83 10.72 10.78 4,960 -0.04(-0.34%)
Apr 21, 2004 10.67 10.82 10.67 10.81 9,370 +0.03(+0.27%)
Apr 20, 2004 10.93 10.93 10.75 10.78 10,197 -0.15(-1.33%)
Apr 19, 2004 10.88 10.93 10.86 10.93 2,480 +0.04(+0.40%)
Apr 16, 2004 10.88 10.96 10.85 10.89 87,502 +0.07(+0.60%)
Apr 15, 2004 10.70 10.82 10.70 10.82 7,578 +0.12(+1.15%)
Apr 14, 2004 10.73 10.73 10.67 10.70 35,965 -0.07(-0.61%)
Apr 13, 2004 10.89 10.89 10.76 10.76 9,370 -0.22(-2.05%)
Apr 12, 2004 11.03 11.47 10.89 10.99 41,202 +0.04(+0.33%)
Apr 08, 2004 11.03 11.03 10.87 10.95 190,990 +0.02(+0.20%)
Apr 07, 2004 10.87 10.93 10.83 10.93 33,209 +0.11(+1.01%)
Apr 06, 2004 10.70 10.82 10.70 10.82 12,126 +0.03(+0.27%)
Apr 05, 2004 10.70 10.80 10.70 10.79 37,481 -0.09(-0.80%)
Apr 02, 2004 10.96 10.96 10.80 10.88 113,684 +0.02(+0.20%)
Apr 01, 2004 10.81 10.89 10.78 10.86 64,765 +0.10(+0.94%)
Mar 31, 2004 10.76 10.78 10.69 10.75 6,889 +0.09(+0.82%)
Mar 30, 2004 10.67 10.67 10.58 10.67 43,544 +0.14(+1.31%)
Mar 29, 2004 10.65 10.65 10.53 10.53 40,926 -0.06(-0.55%)
Mar 26, 2004 10.63 10.63 10.56 10.59 5,649 -0.06(-0.55%)
Mar 25, 2004 10.63 10.65 10.57 10.65 8,681 +0.20(+1.88%)
Mar 24, 2004 10.58 10.58 10.41 10.45 16,535 -0.13(-1.24%)
Mar 23, 2004 10.67 10.67 10.51 10.58 42,717 +0.09(+0.90%)
Mar 22, 2004 10.53 10.55 10.48 10.49 11,161 -0.18(-1.70%)
Mar 19, 2004 10.78 10.78 10.60 10.67 11,712 -0.13(-1.21%)
Mar 18, 2004 10.78 10.80 10.67 10.80 13,228 +0.06(+0.54%)
Mar 17, 2004 10.73 10.76 10.63 10.74 8,267 +0.17(+1.58%)
Mar 16, 2004 10.78 10.78 10.53 10.57 39,824 +0.04(+0.34%)
Mar 15, 2004 10.70 10.70 10.53 10.54 18,051 -0.17(-1.56%)
Mar 12, 2004 10.60 10.72 10.60 10.70 25,217 +0.05(+0.48%)
Mar 11, 2004 10.60 10.81 10.60 10.65 94,255 -0.21(-1.94%)
Mar 10, 2004 11.03 11.03 10.86 10.86 53,604 -0.04(-0.33%)
Mar 09, 2004 11.03 11.08 10.90 10.90 85,711 -0.20(-1.77%)
Mar 08, 2004 11.07 11.19 11.07 11.10 32,796 -0.10(-0.91%)
Mar 05, 2004 11.10 11.27 11.08 11.20 33,760 +0.10(+0.92%)
Mar 04, 2004 11.03 11.10 10.90 11.10 24,941 +0.17(+1.60%)
Mar 03, 2004 10.99 10.99 10.84 10.92 20,394 -0.12(-1.12%)
Mar 02, 2004 11.18 11.18 10.93 11.04 21,910 -0.13(-1.17%)
Mar 01, 2004 11.25 11.25 11.11 11.18 25,630 +0.19(+1.72%)
Feb 27, 2004 11.10 11.10 10.99 10.99 42,580 +0.02(+0.20%)
Feb 26, 2004 10.89 10.97 10.89 10.97 33,623 -0.12(-1.11%)
Feb 25, 2004 11.18 11.18 10.99 11.09 11,850 +0.02(+0.20%)
Feb 24, 2004 11.02 11.24 11.02 11.07 56,222 -0.06(-0.52%)
Feb 23, 2004 11.18 11.31 11.04 11.12 34,587 +0.02(+0.20%)
Feb 20, 2004 11.41 11.41 11.10 11.10 58,840 -0.20(-1.80%)
Feb 19, 2004 11.43 11.43 11.25 11.31 92,325 +0.04(+0.32%)
Feb 18, 2004 11.50 11.50 11.25 11.27 36,103 -0.25(-2.14%)
Feb 17, 2004 11.61 11.61 11.47 11.52 22,047 +0.16(+1.41%)
Feb 13, 2004 11.43 11.50 11.26 11.36 45,611 -0.12(-1.01%)
Feb 12, 2004 11.54 11.54 11.31 11.47 40,099 -0.16(-1.37%)
Feb 11, 2004 11.43 11.63 11.39 11.63 66,970 +0.15(+1.33%)
Feb 10, 2004 11.50 11.50 11.39 11.48 49,332 +0.11(+0.96%)
Feb 09, 2004 11.39 11.41 11.35 11.37 75,652 -0.05(-0.44%)
Feb 06, 2004 11.31 11.42 11.25 11.42 126,638 +0.24(+2.14%)
Feb 05, 2004 11.03 11.24 11.03 11.18 20,807 +0.12(+1.12%)
Feb 04, 2004 10.99 11.08 10.99 11.06 16,673 +0.06(+0.53%)
Feb 03, 2004 10.92 11.08 10.92 11.00 18,051 -0.04(-0.39%)
Feb 02, 2004 11.10 11.10 10.97 11.04 48,781 +0.07(+0.59%)
Jan 30, 2004 11.07 11.07 10.98 10.98 45,060 -0.04(-0.39%)
Jan 29, 2004 11.03 11.13 10.83 11.02 66,695 -0.01(-0.07%)
Jan 28, 2004 11.24 11.24 10.97 11.03 28,662 -0.14(-1.23%)
Jan 27, 2004 11.21 11.24 11.12 11.17 31,831 +0.10(+0.92%)
Jan 26, 2004 11.21 11.21 10.97 11.07 25,768 -0.09(-0.84%)
Jan 23, 2004 11.24 11.27 11.05 11.16 56,360 +0.03(+0.26%)
Jan 22, 2004 11.21 11.23 11.07 11.13 56,497 -0.03(-0.26%)
Jan 21, 2004 11.07 11.16 10.89 11.16 12,126 +0.22(+2.06%)
Jan 20, 2004 10.87 11.04 10.87 10.94 14,744 +0.13(+1.21%)
Jan 16, 2004 10.78 10.91 10.78 10.81 64,352 -0.22(-1.97%)
Jan 15, 2004 11.04 11.07 10.87 11.02 48,505 -0.11(-0.98%)
Jan 14, 2004 11.04 11.14 10.99 11.13 88,743 +0.12(+1.12%)
Jan 13, 2004 11.00 11.02 10.88 11.01 47,954 +0.21(+1.95%)
Jan 12, 2004 10.85 10.92 10.80 10.80 25,355 -0.22(-1.98%)
Jan 09, 2004 10.99 11.02 10.85 11.02 79,510 -0.07(-0.59%)
Jan 08, 2004 10.92 11.08 10.92 11.08 23,150 +0.20(+1.87%)
Jan 07, 2004 10.81 10.81 10.81 10.88 26,595 -0.12(-1.06%)
Jan 06, 2004 10.99 10.99 10.92 10.99 19,567 +0.08(+0.73%)
Jan 05, 2004 10.74 10.92 10.74 10.91 39,961 +0.18(+1.69%)
Jan 02, 2004 10.67 10.79 10.67 10.73 8,819 +0.04(+0.34%)
Dec 31, 2003 10.70 10.80 10.70 10.70 5,649 -0.01(-0.07%)
Dec 30, 2003 10.70 10.70 10.70 10.70 15,157 +0.01(+0.07%)
Dec 29, 2003 10.45 10.70 10.45 10.70 34,863 +0.17(+1.59%)
Dec 26, 2003 10.41 10.54 10.41 10.53 19,291 -0.05(-0.48%)
Dec 24, 2003 10.54 10.58 10.54 10.58 1,929 +0.13(+1.25%)
Dec 23, 2003 10.41 10.45 10.38 10.45 53,052 +0.06(+0.56%)
Dec 22, 2003 10.51 10.42 10.39 10.39 15,571 -0.12(-1.10%)
Dec 19, 2003 10.42 10.52 10.42 10.51 22,736 -0.01(-0.14%)
Dec 18, 2003 10.38 10.55 10.38 10.52 51,674 +0.17(+1.61%)
Dec 17, 2003 10.30 10.44 10.30 10.36 26,319 -0.13(-1.25%)
Dec 16, 2003 10.44 10.49 10.44 10.49 25,768 +0.09(+0.84%)
Dec 15, 2003 10.44 10.44 10.33 10.40 7,165 +0.09(+0.92%)
Dec 12, 2003 10.27 10.28 10.27 10.30 10,886 -0.07(-0.63%)
Dec 11, 2003 10.17 10.39 10.17 10.37 17,913 +0.08(+0.78%)
Dec 10, 2003 10.33 10.34 10.20 10.29 18,878 -0.11(-1.05%)
Dec 09, 2003 10.41 10.41 10.29 10.40 13,090 +0.04(+0.42%)
Dec 08, 2003 10.19 10.36 10.17 10.36 17,087 +0.09(+0.92%)
Dec 05, 2003 10.22 10.26 10.22 10.26 25,906 -0.03(-0.28%)
Dec 04, 2003 10.30 10.30 10.26 10.29 7,027 +0.15(+1.50%)
Dec 03, 2003 10.18 10.25 10.13 10.14 69,588 -0.02(-0.21%)
Dec 02, 2003 10.14 10.16 10.09 10.16 9,094 +0.11(+1.08%)
Dec 01, 2003 10.04 10.06 10.03 10.05 9,921 +0.01(+0.07%)
Nov 28, 2003 10.05 10.05 10.04 10.04 10,197 +0.07(+0.73%)
Nov 26, 2003 9.848 9.971 9.877 9.971 58,840 +0.12(+1.25%)
Nov 25, 2003 9.855 9.855 9.848 9.848 17,224 +0.12(+1.19%)
Nov 24, 2003 9.797 9.797 9.797 9.732 6,338 +0.01(+0.07%)
Nov 21, 2003 9.586 9.724 9.724 9.724 14,468 +0.14(+1.44%)
Nov 20, 2003 9.499 9.601 9.499 9.586 88,191 -0.07(-0.75%)
Nov 19, 2003 9.724 9.724 9.659 9.659 5,098 -0.08(-0.82%)
Nov 18, 2003 9.848 9.848 9.739 9.739 6,200 +0.00(+0.00%)
Nov 17, 2003 9.797 9.826 9.739 9.739 18,602 -0.09(-0.89%)
Nov 14, 2003 9.652 9.869 9.652 9.826 15,295 +0.22(+2.27%)
Nov 13, 2003 9.652 9.652 9.652 9.608 8,267 +0.12(+1.30%)
Nov 12, 2003 9.441 9.485 9.441 9.485 34,863 +0.07(+0.77%)
Nov 11, 2003 9.354 9.427 9.354 9.412 122,917 +0.05(+0.54%)
Nov 10, 2003 9.361 9.412 9.361 9.361 14,055 -0.12(-1.30%)
Nov 07, 2003 9.427 9.543 9.427 9.485 17,638 +0.22(+2.35%)
Nov 06, 2003 9.398 9.398 9.253 9.267 33,898 -0.12(-1.31%)
Nov 05, 2003 9.470 9.390 9.260 9.390 27,284 -0.08(-0.84%)
Nov 04, 2003 9.470 9.470 9.470 9.470 26,642 -0.10(-1.06%)
Nov 03, 2003 9.652 9.652 9.448 9.572 13,821 -0.04(-0.38%)
Oct 31, 2003 9.608 9.608 9.608 9.608 0 +0.00(+0.00%)
Oct 30, 2003 9.608 9.608 9.608 9.608 1,240 +0.22(+2.32%)
Oct 29, 2003 9.361 9.499 9.361 9.390 8,543 -0.22(-2.34%)
Oct 28, 2003 9.615 9.615 9.615 9.615 13,779 +0.04(+0.45%)
Oct 27, 2003 9.608 9.615 9.485 9.572 12,677 +0.00(+0.00%)
Oct 24, 2003 9.565 9.572 9.565 9.572 9,645 +0.10(+1.07%)
Oct 23, 2003 9.572 9.572 9.441 9.470 10,610 -0.09(-0.91%)
Oct 22, 2003 9.448 9.572 9.441 9.557 9,094 -0.11(-1.13%)
Oct 21, 2003 9.608 9.666 9.608 9.666 32,520 +0.06(+0.60%)
Oct 20, 2003 9.608 9.608 9.507 9.608 6,200 +0.01(+0.08%)
Oct 17, 2003 9.572 9.601 9.572 9.601 7,716 +0.10(+1.07%)
Oct 16, 2003 9.499 9.499 9.499 9.499 0 +0.01(+0.15%)
Oct 15, 2003 9.688 9.688 9.485 9.485 174,316 -0.20(-2.02%)
Oct 14, 2003 9.572 9.681 9.448 9.681 59,253 +0.07(+0.68%)
Oct 13, 2003 9.659 9.659 9.615 9.615 15,295 -0.07(-0.67%)
Oct 10, 2003 9.521 9.521 9.521 9.681 15,846 +0.13(+1.37%)
Oct 09, 2003 9.550 9.550 9.550 9.550 3,582 +0.08(+0.84%)
Oct 08, 2003 9.543 9.543 9.470 9.470 13,642 +0.03(+0.31%)
Oct 07, 2003 9.441 9.441 9.441 9.441 0 +0.00(+0.00%)
Oct 06, 2003 9.390 9.485 9.383 9.441 35,690 +0.07(+0.70%)
Oct 03, 2003 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Oct 02, 2003 9.376 9.376 9.376 9.376 18,740 +0.06(+0.62%)
Oct 01, 2003 9.318 9.318 9.224 9.318 2,893 +0.04(+0.47%)
Sep 30, 2003 9.274 9.274 9.274 9.274 22,323 -0.01(-0.08%)
Sep 29, 2003 9.129 9.282 9.129 9.282 2,066 +0.12(+1.27%)
Sep 26, 2003 9.165 9.165 9.165 9.165 551 -0.12(-1.25%)
Sep 25, 2003 9.151 9.289 9.151 9.282 3,031 +0.04(+0.39%)
Sep 24, 2003 9.296 9.296 9.245 9.245 1,929 -0.07(-0.78%)
Sep 23, 2003 9.325 9.325 9.194 9.318 9,232 -0.01(-0.16%)
Sep 22, 2003 9.470 9.470 9.332 9.332 10,059 -0.19(-1.98%)
Sep 19, 2003 9.470 9.521 9.470 9.521 17,776 -0.01(-0.15%)
Sep 18, 2003 9.572 9.572 9.536 9.536 9,094 +0.01(+0.08%)
Sep 17, 2003 9.528 9.528 9.528 9.528 3,307 +0.23(+2.50%)
Sep 16, 2003 9.427 9.427 9.296 9.296 3,169 -0.01(-0.16%)
Sep 15, 2003 9.383 9.507 9.303 9.311 46,025 -0.11(-1.16%)
Sep 12, 2003 9.340 9.419 9.340 9.419 1,791 +0.08(+0.85%)
Sep 11, 2003 9.354 9.354 9.231 9.340 2,342 +0.09(+1.02%)
Sep 10, 2003 9.231 9.245 9.158 9.245 8,956 -0.01(-0.08%)
Sep 09, 2003 9.260 9.354 9.224 9.253 4,409 -0.15(-1.62%)
Sep 08, 2003 9.383 9.405 9.289 9.405 6,338 +0.12(+1.33%)
Sep 05, 2003 9.144 9.282 9.144 9.282 2,204 +0.14(+1.51%)
Sep 04, 2003 9.144 9.151 9.042 9.144 12,264 +0.04(+0.40%)
Sep 03, 2003 9.194 9.194 8.970 9.107 65,454 +0.12(+1.37%)
Sep 02, 2003 9.071 9.071 8.897 8.984 66,970 +0.11(+1.23%)
Aug 29, 2003 8.868 8.991 8.868 8.875 6,476 -0.12(-1.29%)
Aug 28, 2003 9.028 9.028 8.897 8.991 16,535 +0.04(+0.41%)
Aug 27, 2003 8.991 8.991 8.832 8.955 1,515 +0.03(+0.33%)
Aug 26, 2003 8.955 8.955 8.781 8.926 58,978 -0.04(-0.40%)
Aug 25, 2003 8.832 8.962 8.824 8.962 79,786 -0.04(-0.48%)
Aug 22, 2003 8.897 9.020 8.897 9.006 6,063 +0.13(+1.47%)
Aug 21, 2003 9.093 9.107 8.875 8.875 16,398 -0.17(-1.85%)
Aug 20, 2003 9.020 9.057 8.933 9.042 52,363 +0.00(+0.00%)
Aug 19, 2003 8.911 9.042 8.911 9.042 2,618 +0.07(+0.73%)
Aug 18, 2003 8.919 8.977 8.817 8.977 18,465 -0.09(-1.04%)
Aug 15, 2003 9.071 9.071 9.071 9.071 4,685 +0.28(+3.22%)
Aug 14, 2003 8.788 8.861 8.752 8.788 15,433 -0.10(-1.14%)
Aug 13, 2003 8.933 8.933 8.890 8.890 34,312 +0.07(+0.74%)
Aug 12, 2003 8.890 8.890 8.824 8.824 12,126 -0.02(-0.25%)
Aug 11, 2003 8.882 8.882 8.759 8.846 3,444 +0.01(+0.08%)
Aug 08, 2003 8.788 8.875 8.788 8.839 3,169 -0.04(-0.41%)
Aug 07, 2003 8.846 8.882 8.803 8.875 4,409 +0.04(+0.49%)
Aug 06, 2003 8.890 8.941 8.824 8.832 10,059 -0.01(-0.16%)
Aug 05, 2003 9.020 9.020 8.839 8.846 2,204 -0.14(-1.53%)
Aug 04, 2003 8.948 8.984 8.810 8.984 6,752 +0.10(+1.14%)
Aug 01, 2003 8.774 8.882 8.745 8.882 9,508 +0.11(+1.24%)
Jul 31, 2003 8.824 8.875 8.774 8.774 4,822 -0.09(-0.98%)
Jul 30, 2003 8.752 8.882 8.752 8.861 11,850 +0.09(+1.08%)
Jul 29, 2003 8.955 8.955 8.759 8.766 77,581 -0.20(-2.27%)
Jul 28, 2003 8.832 8.991 8.788 8.970 88,054 +0.20(+2.23%)
Jul 25, 2003 8.774 8.817 8.752 8.774 8,681 +0.01(+0.08%)
Jul 24, 2003 8.687 8.810 8.687 8.766 9,232 +0.11(+1.26%)
Jul 23, 2003 8.737 8.737 8.657 8.657 3,858 +0.01(+0.08%)
Jul 22, 2003 8.585 8.672 8.541 8.650 23,150 +0.02(+0.25%)
Jul 21, 2003 8.527 8.665 8.527 8.628 14,744 -0.03(-0.34%)
Jul 18, 2003 8.534 8.657 8.505 8.657 205,321 +0.05(+0.59%)
Jul 17, 2003 8.447 8.672 8.447 8.607 17,362 -0.03(-0.34%)
Jul 16, 2003 8.657 8.657 8.498 8.636 9,508 +0.02(+0.25%)
Jul 15, 2003 8.614 8.737 8.614 8.614 3,720 -0.11(-1.25%)
Jul 14, 2003 8.614 8.745 8.614 8.723 12,677 +0.21(+2.47%)
Jul 11, 2003 8.628 8.628 8.498 8.512 26,319 +0.00(+0.00%)
Jul 10, 2003 8.578 8.578 8.462 8.512 25,079 -0.16(-1.84%)
Jul 09, 2003 8.512 8.672 8.512 8.672 31,831 +0.16(+1.88%)
Jul 08, 2003 8.657 8.657 8.512 8.512 6,476 -0.14(-1.59%)
Jul 07, 2003 8.541 8.665 8.541 8.650 49,470 +0.11(+1.27%)
Jul 03, 2003 8.541 8.541 8.541 8.541 3,444 +0.00(+0.00%)
Jul 02, 2003 8.498 8.665 8.454 8.541 43,269 +0.04(+0.43%)
Jul 01, 2003 8.512 8.512 8.309 8.505 4,271 -0.04(-0.51%)
Jun 30, 2003 8.498 8.628 8.389 8.549 36,379 +0.15(+1.82%)
Jun 27, 2003 8.469 8.585 8.374 8.396 48,643 -0.13(-1.53%)
Jun 26, 2003 8.527 8.607 8.491 8.527 34,174 -0.07(-0.76%)
Jun 25, 2003 8.774 8.774 8.592 8.592 7,165 -0.17(-1.99%)
Jun 24, 2003 8.737 8.766 8.737 8.766 1,791 -0.01(-0.08%)
Jun 23, 2003 8.679 8.774 8.679 8.774 7,854 -0.08(-0.90%)
Jun 20, 2003 8.999 8.999 8.853 8.853 13,504 -0.18(-2.01%)
Jun 19, 2003 8.853 9.035 8.853 9.035 10,334 +0.07(+0.73%)
Jun 18, 2003 9.064 9.115 8.948 8.970 34,449 -0.16(-1.75%)
Jun 17, 2003 9.057 9.144 9.057 9.129 135,181 +0.08(+0.88%)
Jun 16, 2003 8.853 9.049 8.817 9.049 53,741 +0.20(+2.21%)
Jun 13, 2003 8.745 8.853 8.745 8.853 25,630 -0.13(-1.45%)
Jun 12, 2003 8.999 8.999 8.803 8.984 101,971 +0.07(+0.73%)
Jun 11, 2003 8.708 8.926 8.708 8.919 92,463 +0.22(+2.59%)
Jun 10, 2003 8.774 8.774 8.650 8.694 3,720 +0.02(+0.25%)
Jun 09, 2003 8.643 8.781 8.636 8.672 7,303 +0.14(+1.62%)
Jun 06, 2003 8.737 8.759 8.534 8.534 60,080 -0.25(-2.89%)
Jun 05, 2003 8.737 8.795 8.679 8.788 5,098 +0.15(+1.76%)
Jun 04, 2003 8.636 8.636 8.636 8.636 688 +0.12(+1.36%)
Jun 03, 2003 8.665 8.665 8.498 8.520 19,843 -0.23(-2.65%)
Jun 02, 2003 8.694 8.810 8.636 8.752 29,213 +0.13(+1.52%)
May 30, 2003 8.628 8.672 8.498 8.621 8,956 +0.01(+0.08%)
May 29, 2003 8.556 8.665 8.505 8.614 73,033 -0.01(-0.17%)
May 28, 2003 8.650 8.650 8.527 8.628 2,204 +0.05(+0.59%)
May 27, 2003 8.505 8.578 8.505 8.578 2,755 +0.01(+0.17%)
May 23, 2003 8.549 8.563 8.425 8.563 5,511 +0.07(+0.85%)
May 22, 2003 8.505 8.512 8.454 8.491 21,221 +0.15(+1.74%)
May 21, 2003 8.374 8.374 8.345 8.345 11,575 +0.02(+0.26%)
May 20, 2003 8.280 8.324 8.280 8.324 3,858 -0.02(-0.26%)
May 19, 2003 8.476 8.476 8.280 8.345 3,996 -0.18(-2.13%)
May 16, 2003 8.491 8.527 8.491 8.527 6,614 +0.08(+0.95%)
May 15, 2003 8.491 8.491 8.345 8.447 6,614 +0.07(+0.78%)
May 14, 2003 8.491 8.491 8.360 8.382 16,535 +0.03(+0.35%)
May 13, 2003 8.382 8.411 8.273 8.353 8,681 +0.07(+0.79%)
May 12, 2003 8.367 8.418 8.244 8.287 2,342 +0.00(+0.00%)
May 09, 2003 8.374 8.374 8.251 8.287 212,349 -0.02(-0.26%)
May 08, 2003 8.454 8.454 8.309 8.309 18,327 -0.21(-2.47%)
May 07, 2003 8.520 8.520 8.425 8.520 8,543 +0.07(+0.77%)
May 06, 2003 8.454 8.454 8.454 8.454 16,673 +0.12(+1.39%)
May 05, 2003 8.345 8.374 8.331 8.338 29,764 +0.14(+1.68%)
May 02, 2003 8.164 8.200 8.164 8.200 6,889 +0.00(+0.00%)
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.