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

Netherlands Ishares MSCI ETF (NY: EWN )

51.93 -0.71 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2009 10.62 10.70 10.41 10.48 109,106 +0.03(+0.29%)
Apr 29, 2009 10.31 10.57 10.30 10.45 17,146 +0.36(+3.60%)
Apr 28, 2009 9.899 10.19 9.899 10.09 57,707 +0.05(+0.45%)
Apr 27, 2009 10.05 10.21 9.966 10.04 63,521 -0.20(-1.92%)
Apr 24, 2009 10.26 10.32 10.17 10.24 150,533 +0.05(+0.45%)
Apr 23, 2009 10.08 10.19 9.972 10.19 155,553 +0.32(+3.22%)
Apr 22, 2009 9.861 10.07 9.824 9.877 98,670 -0.17(-1.66%)
Apr 21, 2009 9.680 10.06 9.680 10.04 84,922 +0.22(+2.23%)
Apr 20, 2009 10.09 10.09 9.786 9.824 70,996 -0.50(-4.84%)
Apr 17, 2009 10.30 10.37 10.22 10.32 131,661 +0.03(+0.29%)
Apr 16, 2009 10.26 10.33 10.16 10.29 95,017 +0.02(+0.15%)
Apr 15, 2009 10.10 10.32 10.03 10.28 106,203 +0.23(+2.26%)
Apr 14, 2009 10.13 10.16 10.01 10.05 213,994 -0.20(-1.92%)
Apr 13, 2009 10.04 10.32 10.04 10.25 160,330 +0.21(+2.11%)
Apr 09, 2009 10.05 10.09 9.943 10.04 32,040 +0.13(+1.36%)
Apr 08, 2009 9.869 10.01 9.771 9.901 89,461 +0.18(+1.80%)
Apr 07, 2009 9.763 9.869 9.695 9.725 54,946 -0.23(-2.28%)
Apr 06, 2009 9.963 9.990 9.861 9.952 27,179 -0.23(-2.23%)
Apr 03, 2009 10.01 10.18 9.922 10.18 192,840 +0.18(+1.82%)
Apr 02, 2009 9.967 10.18 9.945 9.998 197,846 +0.36(+3.77%)
Apr 01, 2009 9.309 9.680 9.294 9.634 139,571 +0.20(+2.17%)
Mar 31, 2009 9.313 9.513 9.284 9.430 84,651 +0.31(+3.40%)
Mar 30, 2009 9.158 9.203 9.037 9.120 82,453 -0.81(-8.16%)
Mar 26, 2009 9.831 9.977 9.763 9.930 54,218 +0.07(+0.69%)
Mar 25, 2009 9.730 9.919 9.657 9.861 49,914 +0.31(+3.25%)
Mar 24, 2009 9.680 9.771 9.544 9.551 26,940 -0.39(-3.96%)
Mar 23, 2009 9.733 9.967 9.710 9.945 51,980 +0.66(+7.09%)
Mar 20, 2009 9.370 9.496 9.241 9.286 150,479 -0.02(-0.16%)
Mar 19, 2009 9.445 9.559 9.271 9.301 320,963 -0.14(-1.52%)
Mar 18, 2009 8.946 9.521 8.923 9.445 106,672 +0.33(+3.65%)
Mar 17, 2009 8.900 9.112 8.855 9.112 74,665 +0.18(+2.03%)
Mar 16, 2009 9.037 9.135 8.915 8.931 103,181 +0.03(+0.34%)
Mar 13, 2009 8.855 8.931 8.681 8.900 0 +0.05(+0.60%)
Mar 12, 2009 8.514 8.893 8.431 8.847 51,048 +0.33(+3.82%)
Mar 11, 2009 8.643 8.688 8.454 8.522 75,397 -0.04(-0.44%)
Mar 10, 2009 8.325 8.628 8.325 8.560 75,702 +0.64(+8.13%)
Mar 09, 2009 7.886 8.151 7.886 7.916 65,396 -0.20(-2.43%)
Mar 06, 2009 8.189 8.257 7.939 8.113 0 +0.05(+0.56%)
Mar 05, 2009 8.242 8.311 8.015 8.068 22,380 -0.50(-5.83%)
Mar 04, 2009 8.333 8.688 8.333 8.567 110,141 +0.10(+1.16%)
Mar 02, 2009 8.575 8.752 8.424 8.469 160,792 -0.43(-4.85%)
Feb 27, 2009 8.772 9.082 8.719 8.900 0 +0.02(+0.17%)
Feb 26, 2009 9.180 9.180 8.870 8.885 59,784 -0.11(-1.18%)
Feb 25, 2009 9.052 9.158 8.870 8.991 77,576 -0.29(-3.10%)
Feb 24, 2009 8.855 9.317 8.847 9.279 162,834 +0.47(+5.33%)
Feb 23, 2009 9.309 9.309 8.787 8.809 41,148 -0.41(-4.43%)
Feb 20, 2009 9.037 9.339 9.037 9.218 82,157 -0.14(-1.46%)
Feb 19, 2009 9.597 9.703 9.339 9.354 48,540 -0.02(-0.16%)
Feb 18, 2009 9.521 9.521 9.248 9.370 45,306 -0.04(-0.40%)
Feb 17, 2009 9.703 9.703 9.400 9.407 36,516 -0.71(-7.03%)
Feb 13, 2009 10.16 10.25 10.07 10.12 97,398 -0.11(-1.08%)
Feb 12, 2009 9.975 10.23 9.943 10.23 25,879 -0.09(-0.84%)
Feb 11, 2009 10.29 10.40 10.16 10.32 260,896 +0.22(+2.17%)
Feb 10, 2009 10.53 10.64 10.10 10.10 40,139 -0.65(-6.06%)
Feb 09, 2009 10.72 10.84 10.64 10.75 45,758 +0.09(+0.85%)
Feb 06, 2009 10.36 10.70 10.36 10.66 159,579 +0.40(+3.92%)
Feb 05, 2009 10.16 10.41 9.945 10.26 196,831 +0.05(+0.44%)
Feb 04, 2009 10.27 10.57 10.19 10.21 159,576 -0.22(-2.10%)
Feb 03, 2009 10.15 10.55 10.10 10.43 63,283 +0.36(+3.60%)
Feb 02, 2009 9.839 10.15 9.809 10.07 110,409 -0.07(-0.67%)
Jan 30, 2009 10.22 10.33 10.05 10.13 0 -0.11(-1.04%)
Jan 29, 2009 10.58 10.58 10.20 10.24 17,840 -0.51(-4.72%)
Jan 28, 2009 10.76 10.87 10.70 10.75 19,099 +0.29(+2.75%)
Jan 27, 2009 10.31 10.50 10.28 10.46 51,561 +0.17(+1.62%)
Jan 26, 2009 10.14 10.44 10.14 10.29 20,308 +0.39(+3.90%)
Jan 23, 2009 9.619 10.01 9.536 9.907 67,225 -0.14(-1.36%)
Jan 22, 2009 9.839 10.11 9.771 10.04 50,405 -0.26(-2.57%)
Jan 21, 2009 9.846 10.31 9.846 10.31 451,481 +0.57(+5.83%)
Jan 20, 2009 10.20 10.20 9.740 9.740 352,375 -0.92(-8.66%)
Jan 16, 2009 10.76 10.78 10.42 10.66 24,034 +0.12(+1.15%)
Jan 15, 2009 10.39 10.59 10.20 10.54 17,746 +0.10(+0.94%)
Jan 14, 2009 10.67 10.67 10.39 10.44 66,362 -0.54(-4.89%)
Jan 13, 2009 11.03 11.06 10.88 10.98 102,511 -0.14(-1.23%)
Jan 12, 2009 11.35 11.35 11.06 11.12 20,836 -0.26(-2.33%)
Jan 09, 2009 11.50 11.54 11.38 11.38 42,468 -0.25(-2.15%)
Jan 08, 2009 11.38 11.66 11.38 11.63 215,299 +0.16(+1.39%)
Jan 07, 2009 11.45 11.60 11.35 11.47 35,441 -0.08(-0.66%)
Jan 06, 2009 11.35 11.61 11.34 11.55 38,404 +0.12(+1.06%)
Jan 05, 2009 11.44 11.54 11.34 11.43 44,582 -0.20(-1.76%)
Jan 02, 2009 11.41 11.69 11.38 11.63 0 +0.34(+3.02%)
Jan 01, 2009 11.31 11.32 11.19 11.29 0 +0.00(+0.00%)
Dec 31, 2008 11.31 11.32 11.19 11.29 174,301 -0.02(-0.13%)
Dec 30, 2008 11.14 11.31 11.03 11.31 85,962 +0.32(+2.89%)
Dec 29, 2008 11.18 11.28 10.82 10.99 55,052 -0.03(-0.27%)
Dec 26, 2008 10.99 11.07 10.93 11.02 51,717 +0.06(+0.55%)
Dec 24, 2008 10.92 11.03 10.36 10.96 56,131 -0.02(-0.21%)
Dec 23, 2008 11.14 11.19 10.94 10.98 58,150 -0.15(-1.36%)
Dec 22, 2008 11.30 11.35 11.03 11.13 215,558 -0.16(-1.41%)
Dec 19, 2008 11.45 11.56 11.24 11.29 98,417 -0.11(-0.93%)
Dec 18, 2008 11.76 11.76 11.36 11.40 50,714 -0.27(-2.33%)
Dec 17, 2008 11.47 11.80 11.45 11.67 36,226 -0.08(-0.66%)
Dec 16, 2008 11.10 11.76 11.08 11.75 105,325 +0.67(+6.03%)
Dec 15, 2008 10.97 11.16 10.94 11.08 31,178 +0.12(+1.11%)
Dec 12, 2008 10.62 11.03 10.61 10.96 71,432 +0.14(+1.33%)
Dec 11, 2008 10.84 11.06 10.76 10.82 26,597 -0.09(-0.83%)
Dec 10, 2008 10.69 10.94 10.67 10.91 22,275 +0.42(+3.97%)
Dec 09, 2008 10.39 10.71 10.39 10.49 76,531 -0.02(-0.22%)
Dec 08, 2008 10.35 10.62 10.28 10.51 54,516 +0.40(+3.97%)
Dec 05, 2008 9.816 10.11 9.604 10.11 46,664 +0.21(+2.14%)
Dec 04, 2008 10.06 10.21 9.816 9.899 18,816 -0.35(-3.40%)
Dec 03, 2008 9.983 10.26 9.756 10.25 57,415 +0.24(+2.42%)
Dec 02, 2008 10.01 10.09 9.824 10.01 11,351 +0.45(+4.67%)
Dec 01, 2008 9.937 9.937 9.559 9.559 19,879 -0.88(-8.41%)
Nov 28, 2008 10.43 10.47 10.35 10.44 11,276 -0.10(-0.93%)
Nov 26, 2008 10.23 10.60 10.23 10.54 34,988 +0.07(+0.65%)
Nov 25, 2008 10.63 10.63 10.18 10.47 71,273 +0.00(+0.00%)
Nov 24, 2008 9.967 10.62 9.967 10.47 48,532 +0.60(+6.06%)
Nov 21, 2008 9.695 9.869 9.233 9.869 147,548 +0.65(+7.06%)
Nov 20, 2008 9.756 9.937 9.218 9.218 216,196 -0.59(-6.05%)
Nov 19, 2008 10.55 10.55 9.801 9.812 39,436 -0.73(-6.93%)
Nov 18, 2008 10.34 10.75 10.27 10.54 91,615 +0.08(+0.80%)
Nov 17, 2008 10.63 10.80 10.38 10.46 172,119 -0.25(-2.33%)
Nov 14, 2008 10.91 11.13 10.71 10.71 61,188 -0.75(-6.54%)
Nov 13, 2008 10.54 11.46 10.26 11.46 104,997 +0.93(+8.84%)
Nov 12, 2008 10.70 10.77 10.47 10.53 42,559 -0.51(-4.60%)
Nov 11, 2008 10.97 11.22 10.80 11.03 52,525 -0.21(-1.88%)
Nov 10, 2008 11.66 11.66 11.07 11.25 23,100 -0.26(-2.30%)
Nov 07, 2008 11.34 11.56 11.16 11.51 49,653 +0.52(+4.75%)
Nov 06, 2008 11.59 11.75 10.85 10.99 99,770 -0.60(-5.16%)
Nov 05, 2008 12.09 12.24 11.55 11.59 33,489 -0.73(-5.96%)
Nov 04, 2008 11.74 12.37 11.73 12.32 44,551 +1.01(+8.97%)
Nov 03, 2008 11.33 11.45 11.19 11.31 58,627 -0.01(-0.07%)
Oct 31, 2008 10.97 11.45 10.91 11.31 54,501 +0.23(+2.11%)
Oct 30, 2008 11.19 11.29 10.84 11.08 43,326 +0.11(+0.97%)
Oct 29, 2008 10.78 11.24 10.72 10.97 59,997 +0.39(+3.72%)
Oct 28, 2008 10.01 10.58 9.752 10.58 116,106 +0.70(+7.13%)
Oct 27, 2008 9.922 10.29 9.877 9.877 73,911 -0.66(-6.25%)
Oct 24, 2008 9.861 10.69 9.861 10.54 195,044 -0.56(-5.05%)
Oct 23, 2008 10.96 11.20 10.51 11.10 70,807 +0.42(+3.90%)
Oct 22, 2008 11.17 11.22 10.53 10.68 63,589 -0.93(-8.02%)
Oct 21, 2008 11.89 12.03 11.55 11.61 58,314 -0.54(-4.42%)
Oct 20, 2008 11.62 12.20 11.61 12.15 149,829 +0.77(+6.79%)
Oct 17, 2008 11.08 11.84 11.08 11.38 270,231 -0.67(-5.59%)
Oct 16, 2008 11.80 12.05 11.22 12.05 230,747 +0.65(+5.71%)
Oct 15, 2008 12.30 12.37 11.40 11.40 105,033 -1.44(-11.20%)
Oct 14, 2008 13.24 13.52 12.55 12.84 59,516 -0.05(-0.41%)
Oct 13, 2008 12.00 12.89 11.97 12.89 39,760 +1.62(+14.37%)
Oct 10, 2008 11.12 11.69 10.78 11.27 182,800 -0.48(-4.06%)
Oct 09, 2008 12.89 12.95 11.66 11.75 89,465 -0.69(-5.52%)
Oct 08, 2008 13.05 13.32 12.33 12.43 102,971 -0.62(-4.78%)
Oct 07, 2008 14.04 14.08 12.96 13.06 129,952 -0.68(-4.96%)
Oct 06, 2008 14.15 14.23 13.33 13.74 149,628 -1.20(-8.05%)
Oct 03, 2008 14.95 15.48 14.87 14.94 56,563 +0.05(+0.36%)
Oct 02, 2008 15.06 15.17 14.75 14.89 288,359 -0.37(-2.43%)
Oct 01, 2008 15.09 15.39 14.90 15.26 171,394 +0.04(+0.25%)
Sep 30, 2008 14.95 15.22 14.81 15.22 92,561 +0.76(+5.29%)
Sep 29, 2008 15.64 15.65 14.11 14.46 233,413 -2.16(-13.02%)
Sep 26, 2008 16.70 16.73 16.43 16.62 0 -0.51(-2.96%)
Sep 25, 2008 16.93 17.21 16.93 17.13 65,631 +0.58(+3.52%)
Sep 24, 2008 16.85 16.99 16.51 16.54 70,906 -0.23(-1.40%)
Sep 23, 2008 17.15 17.21 16.70 16.78 682,521 -0.35(-2.03%)
Sep 22, 2008 17.65 17.70 17.07 17.13 182,906 -0.61(-3.41%)
Sep 19, 2008 17.14 17.83 15.69 17.73 0 +1.02(+6.11%)
Sep 18, 2008 16.50 16.82 16.03 16.71 1,502,585 +0.57(+3.52%)
Sep 17, 2008 16.49 16.58 15.98 16.14 138,859 -0.76(-4.48%)
Sep 16, 2008 16.57 16.98 16.57 16.90 107,240 -0.24(-1.41%)
Sep 15, 2008 17.10 17.35 16.67 17.14 403,987 -0.58(-3.25%)
Sep 12, 2008 17.47 17.76 17.43 17.72 52,461 +0.23(+1.30%)
Sep 11, 2008 17.03 17.49 17.02 17.49 56,216 -0.05(-0.26%)
Sep 10, 2008 17.66 17.72 17.50 17.54 150,174 +0.07(+0.39%)
Sep 09, 2008 17.76 17.97 17.42 17.47 111,590 -0.40(-2.24%)
Sep 08, 2008 18.12 18.12 17.60 17.87 118,469 +0.07(+0.38%)
Sep 05, 2008 17.65 17.82 17.55 17.80 0 +0.13(+0.73%)
Sep 04, 2008 18.22 18.23 17.64 17.67 452,300 -0.65(-3.55%)
Sep 03, 2008 18.33 18.45 18.23 18.32 456,622 -0.16(-0.86%)
Sep 02, 2008 18.69 18.72 18.44 18.48 198,209 +0.17(+0.91%)
Aug 29, 2008 18.41 18.50 18.32 18.32 16,034 -0.17(-0.90%)
Aug 28, 2008 18.44 18.49 18.41 18.48 17,311 +0.27(+1.50%)
Aug 27, 2008 18.10 18.25 18.10 18.21 15,246 +0.23(+1.31%)
Aug 26, 2008 17.91 18.07 17.91 17.97 45,365 -0.02(-0.13%)
Aug 25, 2008 18.22 18.29 17.95 18.00 31,209 -0.36(-1.98%)
Aug 22, 2008 18.25 18.38 18.25 18.36 41,301 +0.26(+1.46%)
Aug 21, 2008 18.02 18.13 17.97 18.10 33,191 +0.13(+0.72%)
Aug 20, 2008 17.94 18.06 17.84 17.97 86,910 +0.00(+0.00%)
Aug 19, 2008 17.98 18.03 17.90 17.97 79,752 -0.28(-1.53%)
Aug 18, 2008 18.48 18.54 18.20 18.25 55,190 -0.17(-0.95%)
Aug 15, 2008 18.41 18.47 18.35 18.42 0 +0.05(+0.25%)
Aug 14, 2008 18.38 18.53 18.35 18.38 74,269 -0.32(-1.70%)
Aug 13, 2008 18.67 18.78 18.50 18.69 42,035 -0.10(-0.52%)
Aug 12, 2008 18.90 18.90 18.75 18.79 38,531 +0.03(+0.16%)
Aug 11, 2008 18.81 18.92 18.75 18.76 39,018 -0.06(-0.32%)
Aug 08, 2008 18.46 18.89 18.43 18.82 46,848 +0.23(+1.26%)
Aug 07, 2008 18.79 18.81 18.53 18.59 56,679 -0.58(-3.00%)
Aug 06, 2008 18.88 19.20 18.84 19.16 66,209 +0.24(+1.28%)
Aug 05, 2008 18.64 18.92 18.64 18.92 42,911 +0.70(+3.86%)
Aug 04, 2008 18.18 18.32 18.17 18.22 127,442 +0.21(+1.18%)
Aug 01, 2008 18.21 18.25 17.99 18.00 44,255 -0.19(-1.04%)
Jul 31, 2008 18.29 18.37 18.08 18.19 30,452 -0.34(-1.84%)
Jul 30, 2008 18.38 18.53 18.34 18.53 37,328 +0.12(+0.66%)
Jul 29, 2008 18.41 18.41 18.17 18.41 21,443 +0.25(+1.37%)
Jul 28, 2008 18.47 18.53 18.16 18.16 59,387 -0.30(-1.60%)
Jul 25, 2008 18.40 18.57 18.40 18.46 43,626 +0.02(+0.12%)
Jul 24, 2008 18.86 18.95 18.40 18.44 88,840 -0.59(-3.10%)
Jul 23, 2008 18.98 19.14 18.95 19.03 36,526 +0.02(+0.08%)
Jul 22, 2008 18.48 19.01 18.48 19.01 98,312 +0.05(+0.24%)
Jul 21, 2008 19.01 19.06 18.90 18.97 83,742 +0.28(+1.50%)
Jul 18, 2008 18.57 18.72 18.43 18.69 84,059 +0.08(+0.45%)
Jul 17, 2008 18.45 18.62 18.36 18.60 474,384 +0.52(+2.89%)
Jul 16, 2008 17.51 18.09 17.51 18.08 100,849 +0.37(+2.09%)
Jul 15, 2008 17.66 17.90 17.57 17.71 252,759 -0.25(-1.39%)
Jul 14, 2008 18.19 18.20 17.94 17.96 270,584 +0.02(+0.13%)
Jul 11, 2008 17.93 18.09 17.79 17.94 84,842 -0.44(-2.39%)
Jul 10, 2008 18.35 18.40 18.18 18.38 112,008 -0.04(-0.21%)
Jul 09, 2008 18.78 18.79 18.41 18.41 100,386 -0.17(-0.90%)
Jul 08, 2008 18.29 18.61 18.23 18.58 108,186 +0.12(+0.66%)
Jul 07, 2008 18.53 18.68 18.35 18.46 487,981 -0.20(-1.09%)
Jul 04, 2008 18.64 18.76 18.52 18.66 396,089 +0.00(+0.00%)
Jul 03, 2008 18.64 18.76 18.52 18.66 396,089 +0.20(+1.07%)
Jul 02, 2008 18.94 18.94 18.45 18.47 115,162 -0.24(-1.29%)
Jul 01, 2008 18.59 18.76 18.43 18.71 43,455 -0.13(-0.68%)
Jun 30, 2008 19.00 19.08 18.84 18.84 392,582 -0.03(-0.16%)
Jun 27, 2008 19.03 19.11 18.85 18.87 53,737 -0.14(-0.76%)
Jun 26, 2008 19.19 19.26 18.98 19.01 71,785 -0.48(-2.45%)
Jun 25, 2008 19.41 19.61 19.34 19.49 43,554 -0.33(-1.68%)
Jun 24, 2008 19.67 19.93 19.53 19.82 69,848 +0.05(+0.23%)
Jun 23, 2008 19.87 19.94 19.75 19.78 112,141 -0.23(-1.14%)
Jun 20, 2008 20.15 20.19 19.93 20.00 40,924 -0.45(-2.22%)
Jun 19, 2008 20.59 20.59 20.33 20.46 67,237 -0.39(-1.85%)
Jun 18, 2008 20.82 20.86 20.74 20.84 47,133 -0.31(-1.47%)
Jun 17, 2008 21.33 21.34 21.15 21.15 75,480 -0.08(-0.36%)
Jun 16, 2008 21.00 21.26 21.00 21.23 69,759 +0.16(+0.75%)
Jun 13, 2008 20.86 21.12 20.86 21.07 40,030 -0.01(-0.04%)
Jun 12, 2008 21.06 21.20 20.94 21.08 41,648 +0.09(+0.43%)
Jun 11, 2008 21.25 21.26 20.98 20.99 133,717 -0.34(-1.60%)
Jun 10, 2008 21.34 21.41 21.26 21.33 107,202 -0.19(-0.88%)
Jun 09, 2008 21.79 21.80 21.49 21.52 394,900 -0.24(-1.11%)
Jun 06, 2008 22.21 22.21 21.76 21.76 55,289 -0.82(-3.62%)
Jun 05, 2008 22.32 22.58 22.27 22.58 35,354 +0.51(+2.33%)
Jun 04, 2008 22.02 22.18 21.99 22.06 61,933 -0.05(-0.24%)
Jun 03, 2008 22.30 22.31 22.06 22.11 49,506 -0.10(-0.44%)
Jun 02, 2008 22.31 22.31 22.11 22.21 251,913 -0.32(-1.41%)
May 30, 2008 22.52 22.55 22.43 22.53 36,338 +0.27(+1.22%)
May 29, 2008 22.13 22.33 22.12 22.26 58,722 -0.14(-0.64%)
May 28, 2008 22.42 22.52 22.21 22.40 73,759 +0.20(+0.89%)
May 27, 2008 22.14 22.23 22.07 22.21 39,719 -0.15(-0.68%)
May 26, 2008 22.53 22.53 22.34 22.36 0 +0.00(+0.00%)
May 23, 2008 22.53 22.53 22.34 22.36 17,365 -0.19(-0.84%)
May 22, 2008 22.42 22.60 22.42 22.55 69,254 +0.13(+0.57%)
May 21, 2008 22.61 22.72 22.42 22.42 41,455 -0.25(-1.10%)
May 20, 2008 22.73 22.73 22.54 22.67 60,115 -0.03(-0.13%)
May 19, 2008 22.84 22.90 22.67 22.70 70,473 -0.17(-0.76%)
May 16, 2008 22.73 22.87 22.73 22.87 70,480 +0.08(+0.33%)
May 15, 2008 22.61 22.81 22.59 22.80 47,325 +0.38(+1.69%)
May 14, 2008 22.49 22.57 22.42 22.42 379,250 +0.11(+0.51%)
May 13, 2008 22.34 22.36 22.24 22.30 203,573 -0.26(-1.14%)
May 12, 2008 22.34 22.56 22.33 22.56 29,721 +0.28(+1.26%)
May 09, 2008 22.20 22.33 22.19 22.28 23,026 -0.02(-0.10%)
May 08, 2008 22.26 22.37 22.26 22.30 40,368 +0.20(+0.89%)
May 07, 2008 22.36 22.44 22.11 22.11 1,183,179 -0.44(-1.95%)
May 06, 2008 22.33 22.58 22.27 22.55 151,274 +0.12(+0.54%)
May 05, 2008 22.45 22.53 22.42 22.42 215,114 -0.04(-0.17%)
May 02, 2008 22.57 22.63 22.36 22.46 131,313 -0.02(-0.10%)
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.