Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

43.92 +2.16 (+5.17%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 34.10 34.22 33.92 34.15 663,032 -0.29(-0.83%)
May 30, 2007 33.49 34.43 33.39 34.43 546,454 -0.06(-0.18%)
May 29, 2007 34.90 34.90 34.06 34.50 354,645 -0.26(-0.73%)
May 25, 2007 34.55 34.83 34.38 34.75 402,791 +0.49(+1.44%)
May 24, 2007 35.25 35.44 34.22 34.26 1,413,314 -1.16(-3.29%)
May 23, 2007 35.45 35.83 35.29 35.43 631,441 +0.48(+1.38%)
May 22, 2007 35.31 35.34 34.94 34.94 1,080,106 -0.26(-0.73%)
May 21, 2007 35.12 35.44 34.97 35.20 335,848 +0.13(+0.36%)
May 18, 2007 34.75 35.15 34.61 35.07 669,049 +0.68(+1.96%)
May 17, 2007 35.00 35.00 34.33 34.40 779,241 -0.75(-2.14%)
May 16, 2007 35.23 35.48 34.70 35.15 881,919 +0.34(+0.96%)
May 15, 2007 34.96 35.31 34.65 34.82 608,500 -0.26(-0.74%)
May 14, 2007 35.44 35.52 34.81 35.08 813,287 -0.52(-1.45%)
May 11, 2007 34.97 35.75 34.97 35.59 1,172,630 +1.07(+3.10%)
May 10, 2007 35.42 35.51 34.50 34.52 1,057,165 -1.40(-3.89%)
May 09, 2007 35.76 36.01 35.62 35.92 959,008 +0.27(+0.76%)
May 08, 2007 35.69 35.80 35.40 35.65 509,966 -0.51(-1.42%)
May 07, 2007 36.16 36.28 36.11 36.16 402,031 +0.24(+0.66%)
May 04, 2007 36.12 36.19 35.72 35.93 938,323 +0.13(+0.37%)
May 03, 2007 35.62 35.89 35.41 35.79 584,807 +0.17(+0.49%)
May 02, 2007 35.22 35.66 35.22 35.62 640,850 +0.67(+1.92%)
May 01, 2007 35.00 35.00 34.57 34.95 271,538 +0.22(+0.64%)
Apr 30, 2007 35.17 35.47 34.73 34.73 595,954 -0.55(-1.55%)
Apr 27, 2007 34.83 35.39 34.83 35.27 355,021 -0.03(-0.09%)
Apr 26, 2007 35.64 35.72 35.15 35.31 924,408 -0.75(-2.07%)
Apr 25, 2007 35.61 36.10 35.48 36.05 315,908 +0.64(+1.82%)
Apr 24, 2007 35.55 35.76 35.13 35.41 391,501 -0.09(-0.24%)
Apr 23, 2007 35.64 35.72 35.39 35.49 357,277 -0.18(-0.50%)
Apr 20, 2007 35.70 35.89 35.47 35.67 330,951 +0.58(+1.66%)
Apr 19, 2007 34.79 35.15 34.57 35.09 393,005 -0.21(-0.59%)
Apr 18, 2007 35.07 35.42 35.01 35.30 356,149 +0.04(+0.12%)
Apr 17, 2007 35.29 35.48 35.19 35.26 558,105 +0.21(+0.60%)
Apr 16, 2007 34.89 35.21 34.88 35.05 462,580 +0.66(+1.93%)
Apr 13, 2007 34.23 34.43 34.11 34.38 280,180 +0.32(+0.94%)
Apr 12, 2007 33.67 34.06 33.50 34.06 291,839 +0.59(+1.75%)
Apr 11, 2007 34.09 34.09 33.37 33.48 726,589 -0.45(-1.33%)
Apr 10, 2007 33.88 34.01 33.73 33.93 158,706 +0.22(+0.64%)
Apr 09, 2007 33.80 33.91 33.65 33.71 150,808 +0.07(+0.21%)
Apr 05, 2007 33.49 33.72 33.38 33.64 253,855 +0.14(+0.42%)
Apr 04, 2007 33.60 33.68 33.33 33.50 388,868 +0.16(+0.49%)
Apr 03, 2007 33.04 33.37 33.00 33.34 1,363,296 +0.48(+1.47%)
Apr 02, 2007 32.73 32.89 32.57 32.85 472,358 +0.57(+1.76%)
Mar 30, 2007 32.61 32.69 31.97 32.28 333,960 +0.28(+0.87%)
Mar 29, 2007 31.99 32.15 31.67 32.00 266,641 +0.41(+1.30%)
Mar 28, 2007 31.64 31.77 31.27 31.59 566,002 -0.21(-0.66%)
Mar 27, 2007 32.10 32.10 31.69 31.80 697,631 -0.53(-1.63%)
Mar 26, 2007 32.44 32.52 31.83 32.33 369,688 +0.10(+0.31%)
Mar 23, 2007 32.03 32.41 32.01 32.23 195,186 +0.09(+0.29%)
Mar 22, 2007 31.88 32.26 31.76 32.13 471,230 +0.42(+1.32%)
Mar 21, 2007 30.88 31.71 30.74 31.71 484,393 +0.92(+2.98%)
Mar 20, 2007 30.58 30.88 30.50 30.80 183,151 +0.53(+1.74%)
Mar 19, 2007 30.31 30.40 30.12 30.27 206,092 +0.66(+2.23%)
Mar 16, 2007 29.74 30.00 29.44 29.61 103,798 -0.30(-1.00%)
Mar 15, 2007 29.45 30.11 29.41 29.91 286,950 +0.41(+1.40%)
Mar 14, 2007 29.13 29.55 28.55 29.50 460,323 +0.39(+1.32%)
Mar 13, 2007 30.85 30.24 29.07 29.11 597,593 -1.74(-5.64%)
Mar 12, 2007 30.52 30.92 30.43 30.85 478,375 +0.38(+1.24%)
Mar 09, 2007 30.53 30.68 30.25 30.47 332,832 +0.51(+1.69%)
Mar 08, 2007 29.86 30.20 29.58 29.97 264,761 +0.78(+2.66%)
Mar 07, 2007 28.85 29.51 28.85 29.19 308,763 -0.26(-0.88%)
Mar 06, 2007 29.09 29.50 28.86 29.45 421,587 +1.04(+3.65%)
Mar 05, 2007 28.11 29.06 28.08 28.41 1,072,961 -1.15(-3.89%)
Mar 02, 2007 29.66 30.15 29.31 29.56 569,387 -0.62(-2.04%)
Mar 01, 2007 29.95 30.48 29.53 30.18 606,939 -0.65(-2.10%)
Feb 28, 2007 30.82 31.07 30.53 30.83 595,713 +0.92(+3.08%)
Feb 27, 2007 31.50 31.50 29.80 29.91 1,828,509 -2.92(-8.89%)
Feb 26, 2007 32.96 32.98 32.60 32.83 258,134 -0.01(-0.03%)
Feb 23, 2007 32.77 32.91 32.70 32.84 256,111 +0.13(+0.41%)
Feb 22, 2007 32.71 32.85 32.51 32.70 350,884 +0.33(+1.02%)
Feb 21, 2007 31.99 32.37 31.91 32.37 350,132 +0.09(+0.28%)
Feb 20, 2007 32.20 32.33 32.09 32.28 229,033 +0.16(+0.50%)
Feb 16, 2007 31.67 32.12 31.67 32.12 1,402,784 +0.42(+1.33%)
Feb 15, 2007 31.68 31.81 31.56 31.70 292,967 +0.32(+1.02%)
Feb 14, 2007 31.06 31.57 31.06 31.38 917,639 +0.51(+1.66%)
Feb 13, 2007 30.53 30.88 30.53 30.87 274,648 +0.61(+2.01%)
Feb 12, 2007 30.46 30.54 30.13 30.26 618,278 -0.20(-0.66%)
Feb 09, 2007 30.94 30.96 30.25 30.46 240,316 -0.51(-1.63%)
Feb 08, 2007 30.74 30.97 30.49 30.97 436,630 -0.08(-0.25%)
Feb 07, 2007 31.06 31.13 30.85 31.04 733,735 -0.21(-0.66%)
Feb 06, 2007 31.03 31.25 30.90 31.25 262,881 +0.69(+2.24%)
Feb 05, 2007 30.58 30.72 30.48 30.57 98,533 -0.50(-1.60%)
Feb 02, 2007 31.01 31.06 30.74 31.06 414,818 -0.35(-1.11%)
Feb 01, 2007 31.24 31.41 30.98 31.41 416,698 +0.64(+2.09%)
Jan 31, 2007 30.34 30.93 30.28 30.77 229,409 +0.45(+1.50%)
Jan 30, 2007 29.75 30.31 29.75 30.31 69,575 +0.51(+1.70%)
Jan 29, 2007 29.93 30.09 29.53 29.80 283,941 -0.58(-1.90%)
Jan 26, 2007 30.30 30.43 30.13 30.38 414,065 +0.52(+1.74%)
Jan 25, 2007 30.72 30.82 29.82 29.86 606,619 -1.19(-3.82%)
Jan 24, 2007 30.74 31.17 30.56 31.05 488,906 +0.14(+0.45%)
Jan 23, 2007 30.42 30.92 30.36 30.91 911,622 +0.54(+1.78%)
Jan 22, 2007 30.54 30.58 30.17 30.37 167,732 +0.22(+0.72%)
Jan 19, 2007 30.04 30.21 29.91 30.15 212,110 +0.12(+0.42%)
Jan 18, 2007 30.47 30.54 29.91 30.03 427,604 +0.03(+0.10%)
Jan 17, 2007 29.79 30.17 29.71 30.00 311,771 +0.22(+0.73%)
Jan 16, 2007 29.65 29.94 29.65 29.78 171,493 +0.30(+1.00%)
Jan 12, 2007 29.24 29.53 29.18 29.48 288,454 +0.48(+1.67%)
Jan 11, 2007 28.72 29.37 28.71 29.00 424,596 +0.33(+1.17%)
Jan 10, 2007 28.24 28.69 28.19 28.66 753,291 -0.10(-0.34%)
Jan 09, 2007 29.00 29.09 28.27 28.76 663,408 -0.21(-0.72%)
Jan 08, 2007 28.85 29.12 28.59 28.97 316,660 +0.27(+0.93%)
Jan 05, 2007 28.80 28.88 28.19 28.70 1,075,217 -0.68(-2.31%)
Jan 04, 2007 29.44 29.51 29.20 29.38 582,926 -0.49(-1.65%)
Jan 03, 2007 30.58 31.17 29.65 29.87 3,065,441 -0.71(-2.32%)
Dec 29, 2006 30.84 30.90 30.50 30.58 128,996 -0.14(-0.46%)
Dec 28, 2006 30.74 30.92 30.66 30.72 73,712 -0.04(-0.13%)
Dec 27, 2006 30.64 30.84 30.58 30.76 195,186 +0.25(+0.82%)
Dec 26, 2006 30.32 30.58 30.22 30.51 147,424 +0.37(+1.22%)
Dec 22, 2006 30.55 30.75 30.11 30.15 139,526 +0.05(+0.17%)
Dec 21, 2006 30.37 30.45 30.02 30.10 180,143 +0.18(+0.60%)
Dec 20, 2006 29.78 30.16 29.70 29.92 142,911 -0.24(-0.80%)
Dec 19, 2006 29.80 30.21 29.68 30.16 240,692 +0.26(+0.86%)
Dec 18, 2006 30.08 30.29 29.79 29.90 256,487 -0.01(-0.04%)
Dec 15, 2006 30.31 30.31 29.83 29.92 164,723 +0.02(+0.05%)
Dec 14, 2006 29.65 30.01 29.65 29.90 111,320 +0.34(+1.15%)
Dec 13, 2006 29.25 29.65 29.25 29.56 146,671 +0.33(+1.12%)
Dec 12, 2006 29.18 29.38 28.86 29.23 183,527 -0.31(-1.06%)
Dec 11, 2006 29.36 29.59 29.25 29.55 172,997 +0.16(+0.54%)
Dec 08, 2006 29.48 29.75 29.36 29.39 153,441 -0.01(-0.03%)
Dec 07, 2006 29.61 29.67 29.29 29.40 159,082 -0.06(-0.20%)
Dec 06, 2006 29.51 29.77 29.38 29.45 84,618 -0.30(-1.01%)
Dec 05, 2006 29.37 29.82 29.29 29.75 333,960 +0.35(+1.18%)
Dec 04, 2006 29.09 29.50 29.09 29.41 292,215 +0.51(+1.78%)
Dec 01, 2006 29.11 29.62 28.69 28.89 2,276,798 -0.28(-0.95%)
Nov 30, 2006 28.72 29.42 28.72 29.17 290,335 +0.07(+0.25%)
Nov 29, 2006 28.96 29.20 28.78 29.10 174,501 +0.27(+0.93%)
Nov 28, 2006 28.29 28.87 28.28 28.83 268,146 +0.16(+0.57%)
Nov 27, 2006 29.25 29.25 28.66 28.66 355,021 -0.40(-1.37%)
Nov 24, 2006 28.88 29.21 28.83 29.06 229,785 +0.29(+1.00%)
Nov 22, 2006 28.89 28.93 28.58 28.78 233,170 +0.34(+1.19%)
Nov 21, 2006 28.24 28.48 28.09 28.44 268,146 +0.78(+2.83%)
Nov 20, 2006 27.70 27.95 27.53 27.66 265,137 +0.28(+1.01%)
Nov 17, 2006 27.15 27.42 26.90 27.38 343,738 -0.28(-1.02%)
Nov 16, 2006 28.32 28.32 27.64 27.66 408,800 -0.79(-2.77%)
Nov 15, 2006 28.11 28.56 28.05 28.45 359,158 -0.28(-0.98%)
Nov 14, 2006 28.50 28.73 28.28 28.73 312,899 +0.55(+1.93%)
Nov 13, 2006 28.03 28.25 27.92 28.19 260,248 -0.16(-0.56%)
Nov 10, 2006 28.40 28.41 28.16 28.34 142,911 +0.03(+0.09%)
Nov 09, 2006 28.23 28.46 28.15 28.32 375,329 +0.04(+0.14%)
Nov 08, 2006 27.97 28.37 27.84 28.28 454,682 +0.27(+0.95%)
Nov 07, 2006 28.32 28.34 27.99 28.01 295,600 -0.05(-0.17%)
Nov 06, 2006 27.83 28.10 27.77 28.06 377,209 +0.68(+2.48%)
Nov 03, 2006 27.39 27.46 27.17 27.38 235,051 +0.39(+1.46%)
Nov 02, 2006 26.95 27.04 26.79 26.99 152,689 -0.11(-0.39%)
Nov 01, 2006 27.44 27.59 26.94 27.10 548,703 +0.03(+0.10%)
Oct 31, 2006 26.69 27.07 26.68 27.07 369,688 +1.14(+4.41%)
Oct 30, 2006 26.06 26.12 25.89 25.93 229,033 -0.09(-0.36%)
Oct 27, 2006 26.16 26.32 26.00 26.02 214,742 -0.27(-1.04%)
Oct 26, 2006 26.38 26.39 26.14 26.29 113,200 -0.02(-0.09%)
Oct 25, 2006 25.98 26.32 25.95 26.32 193,682 +0.53(+2.05%)
Oct 24, 2006 25.63 25.84 25.42 25.79 189,545 +0.11(+0.45%)
Oct 23, 2006 25.73 25.77 25.35 25.67 186,536 -0.43(-1.63%)
Oct 20, 2006 26.08 26.21 26.03 26.10 128,996 +0.02(+0.06%)
Oct 19, 2006 25.94 26.14 25.93 26.08 174,501 +0.34(+1.31%)
Oct 18, 2006 26.06 26.11 25.63 25.74 252,726 -0.01(-0.05%)
Oct 17, 2006 25.83 25.86 25.47 25.76 270,778 -0.52(-1.96%)
Oct 16, 2006 26.06 26.30 25.99 26.27 236,179 +0.35(+1.33%)
Oct 13, 2006 25.84 26.00 25.74 25.93 196,314 +0.28(+1.09%)
Oct 12, 2006 24.85 25.69 24.81 25.65 539,677 +1.00(+4.07%)
Oct 11, 2006 24.53 24.86 24.52 24.65 539,677 -0.21(-0.86%)
Oct 10, 2006 24.39 24.86 24.39 24.86 179,767 +0.38(+1.53%)
Oct 09, 2006 24.25 24.56 24.02 24.48 163,219 +0.35(+1.45%)
Oct 06, 2006 24.04 24.24 23.98 24.13 333,584 -0.09(-0.37%)
Oct 05, 2006 24.06 24.38 24.00 24.22 253,102 +0.09(+0.37%)
Oct 04, 2006 23.64 24.17 23.40 24.13 487,025 +0.34(+1.41%)
Oct 03, 2006 24.24 24.24 23.76 23.80 370,064 -0.50(-2.05%)
Oct 02, 2006 24.34 24.53 24.21 24.30 184,280 +0.03(+0.13%)
Sep 29, 2006 24.38 24.56 24.26 24.26 166,604 -0.48(-1.93%)
Sep 28, 2006 24.66 24.81 24.55 24.74 244,453 +0.24(+0.98%)
Sep 27, 2006 24.77 24.77 24.39 24.50 191,049 -0.28(-1.12%)
Sep 26, 2006 24.38 24.82 24.38 24.78 197,442 +0.44(+1.80%)
Sep 25, 2006 24.20 24.38 23.76 24.34 322,302 +0.12(+0.48%)
Sep 22, 2006 24.45 24.45 24.09 24.22 348,251 -0.02(-0.09%)
Sep 21, 2006 24.99 25.05 24.20 24.24 625,799 -0.69(-2.78%)
Sep 20, 2006 24.93 25.13 24.80 24.94 174,877 +0.16(+0.63%)
Sep 19, 2006 25.20 25.20 24.64 24.78 208,349 -0.35(-1.38%)
Sep 18, 2006 25.14 25.26 24.91 25.13 252,350 +0.48(+1.96%)
Sep 15, 2006 24.57 24.82 24.35 24.64 315,156 +0.47(+1.96%)
Sep 14, 2006 24.45 24.62 24.13 24.17 310,643 -0.82(-3.30%)
Sep 13, 2006 24.60 24.99 24.55 24.99 169,988 +0.22(+0.90%)
Sep 12, 2006 24.19 24.77 24.19 24.77 600,602 +0.71(+2.94%)
Sep 11, 2006 24.33 24.47 23.88 24.06 504,325 -1.00(-3.98%)
Sep 08, 2006 25.13 25.26 24.98 25.06 339,977 -0.28(-1.10%)
Sep 07, 2006 25.42 25.66 25.08 25.34 284,693 -0.69(-2.64%)
Sep 06, 2006 26.38 26.38 25.90 26.03 222,640 -0.70(-2.63%)
Sep 05, 2006 26.65 26.77 26.46 26.73 391,124 +0.35(+1.32%)
Sep 01, 2006 26.32 26.42 26.18 26.38 220,383 +0.11(+0.44%)
Aug 31, 2006 26.48 26.58 26.07 26.27 471,230 -0.51(-1.92%)
Aug 30, 2006 26.81 26.87 26.67 26.78 191,049 +0.20(+0.76%)
Aug 29, 2006 26.46 26.69 26.03 26.58 569,387 +0.31(+1.18%)
Aug 28, 2006 26.10 26.27 26.06 26.27 135,389 +0.35(+1.37%)
Aug 25, 2006 25.94 26.11 25.91 25.91 145,543 +0.15(+0.57%)
Aug 24, 2006 26.02 26.02 25.70 25.77 340,353 +0.06(+0.24%)
Aug 23, 2006 26.33 26.46 25.61 25.70 174,501 -0.39(-1.49%)
Aug 22, 2006 26.18 26.36 26.02 26.09 276,796 -0.28(-1.07%)
Aug 21, 2006 26.07 26.37 26.06 26.37 182,023 +0.12(+0.45%)
Aug 18, 2006 26.65 26.75 26.22 26.26 469,349 -0.78(-2.89%)
Aug 17, 2006 27.18 27.47 27.03 27.04 172,997 -0.08(-0.30%)
Aug 16, 2006 26.89 27.18 26.83 27.12 140,654 +0.52(+1.96%)
Aug 15, 2006 26.38 26.64 26.24 26.60 141,782 +0.48(+1.83%)
Aug 14, 2006 26.43 26.69 26.08 26.12 462,204 -0.39(-1.46%)
Aug 11, 2006 26.52 26.83 26.51 26.51 53,027 -0.05(-0.18%)
Aug 10, 2006 26.55 26.62 26.33 26.56 169,988 +0.11(+0.42%)
Aug 09, 2006 26.80 26.98 26.45 26.45 329,447 +0.09(+0.35%)
Aug 08, 2006 26.39 26.64 26.33 26.35 95,524 +0.03(+0.11%)
Aug 07, 2006 26.32 26.49 26.19 26.32 84,994 -0.05(-0.20%)
Aug 04, 2006 26.59 26.82 26.24 26.38 167,356 +0.15(+0.58%)
Aug 03, 2006 25.98 26.43 25.98 26.23 178,262 -0.02(-0.06%)
Aug 02, 2006 26.31 26.48 26.06 26.24 145,167 +0.23(+0.90%)
Aug 01, 2006 25.88 26.10 25.79 26.01 332,832 -0.45(-1.70%)
Jul 31, 2006 26.32 26.56 26.22 26.46 303,121 +0.04(+0.15%)
Jul 28, 2006 26.14 26.59 26.06 26.42 136,893 +0.35(+1.34%)
Jul 27, 2006 26.59 26.70 26.07 26.07 169,988 +0.11(+0.43%)
Jul 26, 2006 25.56 26.06 25.35 25.96 226,401 -0.02(-0.09%)
Jul 25, 2006 25.42 26.04 25.29 25.98 2,000,754 +0.24(+0.93%)
Jul 24, 2006 24.78 25.77 24.78 25.74 895,826 +1.24(+5.05%)
Jul 21, 2006 25.26 25.26 24.46 24.51 229,785 -0.71(-2.82%)
Jul 20, 2006 25.99 25.99 25.22 25.22 288,830 -0.83(-3.18%)
Jul 19, 2006 24.41 26.24 24.41 26.04 355,021 +1.55(+6.33%)
Jul 18, 2006 24.82 24.95 24.20 24.49 783,378 +0.20(+0.84%)
Jul 17, 2006 24.69 24.80 24.22 24.29 345,995 -0.78(-3.12%)
Jul 14, 2006 25.13 25.28 24.84 25.07 365,927 +0.12(+0.48%)
Jul 13, 2006 24.99 25.68 23.80 24.95 625,799 -1.18(-4.50%)
Jul 12, 2006 26.63 26.63 25.95 26.12 280,556 -0.28(-1.07%)
Jul 11, 2006 26.19 26.45 25.80 26.41 312,899 +0.35(+1.34%)
Jul 10, 2006 25.71 26.49 25.93 26.06 457,691 +0.34(+1.33%)
Jul 07, 2006 25.93 26.46 25.69 25.72 422,715 -0.37(-1.41%)
Jul 06, 2006 25.83 26.14 25.79 26.08 169,612 +0.30(+1.17%)
Jul 05, 2006 26.12 26.13 25.55 25.78 303,497 -1.20(-4.45%)
Jul 03, 2006 26.59 27.08 26.59 26.98 452,802 +0.93(+3.55%)
Jun 30, 2006 26.14 26.24 25.87 26.06 346,371 +0.09(+0.36%)
Jun 29, 2006 24.53 26.16 24.53 25.97 535,916 +1.45(+5.90%)
Jun 28, 2006 24.57 24.66 24.21 24.52 385,483 +1.09(+4.64%)
Jun 27, 2006 24.16 24.17 23.43 23.43 276,043 -0.37(-1.54%)
Jun 26, 2006 23.69 23.81 23.51 23.80 357,277 -0.36(-1.51%)
Jun 23, 2006 23.47 24.21 23.40 24.16 547,198 -0.59(-2.40%)
Jun 22, 2006 24.72 25.09 24.50 24.76 399,022 -0.78(-3.05%)
Jun 21, 2006 24.74 25.79 24.73 25.53 415,946 +0.77(+3.09%)
Jun 20, 2006 24.73 25.13 24.55 24.77 218,503 +0.28(+1.16%)
Jun 19, 2006 25.39 25.71 24.48 24.48 481,008 -1.23(-4.78%)
Jun 16, 2006 25.60 25.83 25.19 25.71 251,222 +0.09(+0.35%)
Jun 15, 2006 24.99 25.78 24.77 25.62 654,006 +1.64(+6.85%)
Jun 14, 2006 23.72 24.10 23.68 23.98 942,084 +0.54(+2.30%)
Jun 13, 2006 23.53 24.10 23.17 23.44 810,456 -0.82(-3.37%)
Jun 12, 2006 24.55 25.39 24.21 24.26 430,989 -0.80(-3.20%)
Jun 09, 2006 25.37 25.51 24.93 25.06 585,935 +0.73(+2.99%)
Jun 08, 2006 24.40 24.74 23.47 24.33 1,290,336 -1.14(-4.49%)
Jun 07, 2006 25.67 26.11 25.47 25.47 798,797 -0.64(-2.43%)
Jun 06, 2006 26.39 26.83 25.61 26.11 568,259 -1.01(-3.74%)
Jun 05, 2006 28.02 28.02 27.12 27.12 415,194 -0.68(-2.46%)
Jun 02, 2006 28.27 28.27 27.52 27.81 571,268 +0.28(+1.03%)
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.