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

Canada Ishares MSCI ETF (NY: EWC )

36.85 -0.33 (-0.87%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 11, 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 (%)
Dec 31, 2003 10.46 10.51 10.44 10.47 49,562 +0.01(+0.07%)
Dec 30, 2003 10.40 10.47 10.35 10.46 104,844 +0.08(+0.78%)
Dec 29, 2003 10.30 10.39 10.28 10.38 186,677 +0.10(+0.93%)
Dec 26, 2003 10.21 10.33 10.13 10.28 78,565 +0.07(+0.72%)
Dec 24, 2003 10.17 10.27 10.13 10.21 25,734 +0.07(+0.73%)
Dec 23, 2003 10.08 10.14 10.06 10.13 101,440 +0.05(+0.51%)
Dec 22, 2003 10.07 10.07 9.995 10.08 102,665 -0.08(-0.79%)
Dec 19, 2003 10.13 10.13 10.13 10.16 39,078 +0.00(+0.00%)
Dec 18, 2003 10.09 10.17 10.09 10.16 48,609 +0.08(+0.80%)
Dec 17, 2003 9.995 10.05 9.959 10.08 152,909 +0.10(+0.96%)
Dec 16, 2003 10.02 10.08 10.02 9.988 360,691 -0.04(-0.44%)
Dec 15, 2003 10.16 10.16 9.995 10.03 571,606 -0.04(-0.44%)
Dec 12, 2003 10.11 10.16 10.11 10.08 267,148 -0.04(-0.36%)
Dec 11, 2003 9.915 10.11 9.856 10.11 55,009 +0.05(+0.51%)
Dec 10, 2003 10.21 10.21 9.995 10.06 80,607 -0.15(-1.44%)
Dec 09, 2003 10.30 10.33 10.20 10.21 96,810 -0.09(-0.86%)
Dec 08, 2003 10.22 10.30 10.22 10.30 191,443 +0.10(+0.94%)
Dec 05, 2003 10.19 10.24 10.17 10.20 50,652 +0.01(+0.07%)
Dec 04, 2003 10.24 10.24 10.13 10.19 104,435 -0.08(-0.79%)
Dec 03, 2003 10.25 10.27 10.22 10.27 71,348 +0.07(+0.65%)
Dec 02, 2003 10.10 10.22 10.10 10.21 89,049 +0.07(+0.73%)
Dec 01, 2003 10.16 10.16 10.03 10.13 125,949 +0.02(+0.22%)
Nov 28, 2003 10.15 10.17 10.11 10.11 441,027 +0.09(+0.88%)
Nov 26, 2003 9.981 10.08 9.959 10.02 58,821 +0.05(+0.52%)
Nov 25, 2003 9.966 9.995 9.951 9.973 27,776 +0.11(+1.12%)
Nov 24, 2003 9.915 9.915 9.827 9.863 150,322 -0.12(-1.25%)
Nov 21, 2003 9.893 10.02 9.893 9.988 151,683 +0.04(+0.44%)
Nov 20, 2003 9.915 10.03 9.915 9.944 170,882 +0.01(+0.15%)
Nov 19, 2003 9.841 9.841 9.841 9.929 106,886 +0.09(+0.90%)
Nov 18, 2003 9.871 9.915 9.841 9.841 87,688 +0.06(+0.60%)
Nov 17, 2003 9.812 9.812 9.702 9.783 79,109 -0.06(-0.60%)
Nov 14, 2003 9.856 9.915 9.805 9.841 514,690 -0.07(-0.74%)
Nov 13, 2003 9.915 9.915 9.841 9.915 39,895 +0.01(+0.15%)
Nov 12, 2003 9.863 9.915 9.863 9.900 109,882 +0.10(+0.97%)
Nov 11, 2003 9.841 9.841 9.760 9.805 23,419 -0.04(-0.45%)
Nov 10, 2003 9.878 9.878 9.841 9.849 26,143 +0.04(+0.45%)
Nov 07, 2003 9.760 9.760 9.760 9.805 150,322 +0.01(+0.15%)
Nov 06, 2003 9.783 9.805 9.694 9.790 33,359 -0.01(-0.15%)
Nov 05, 2003 9.753 9.775 9.753 9.805 63,315 +0.04(+0.38%)
Nov 04, 2003 9.753 9.775 9.753 9.768 13,526 +0.04(+0.45%)
Nov 03, 2003 9.753 9.753 9.665 9.724 103,474 +0.01(+0.15%)
Oct 31, 2003 9.753 9.753 9.709 9.709 207,510 -0.10(-1.05%)
Oct 30, 2003 9.753 9.812 9.753 9.812 9,939 +0.10(+0.98%)
Oct 29, 2003 9.783 9.790 9.702 9.716 434,355 -0.04(-0.45%)
Oct 28, 2003 9.687 9.760 9.687 9.760 421,964 +0.07(+0.76%)
Oct 27, 2003 9.643 9.694 9.636 9.687 168,431 +0.04(+0.38%)
Oct 24, 2003 9.731 9.731 9.614 9.650 96,266 -0.07(-0.76%)
Oct 23, 2003 9.768 9.768 9.680 9.724 44,660 -0.07(-0.75%)
Oct 22, 2003 9.805 9.841 9.746 9.797 241,278 +0.08(+0.83%)
Oct 21, 2003 9.702 9.775 9.680 9.716 101,440 +0.02(+0.23%)
Oct 20, 2003 9.658 9.731 9.658 9.694 339,314 -0.03(-0.30%)
Oct 17, 2003 9.827 9.827 9.672 9.724 43,027 -0.04(-0.38%)
Oct 16, 2003 9.724 9.812 9.724 9.760 54,464 -0.01(-0.08%)
Oct 15, 2003 9.716 9.790 9.716 9.768 249,992 +0.05(+0.53%)
Oct 14, 2003 9.621 9.716 9.599 9.716 11,284,113 +0.10(+0.99%)
Oct 13, 2003 9.547 9.547 9.547 9.621 64,812 +0.01(+0.08%)
Oct 10, 2003 9.547 9.606 9.547 9.614 522,179 +0.16(+1.71%)
Oct 09, 2003 9.489 9.518 9.489 9.452 49,698 +0.09(+0.94%)
Oct 08, 2003 9.511 9.511 9.364 9.364 315,213 -0.12(-1.24%)
Oct 07, 2003 9.518 9.518 9.481 9.481 34,857 +0.12(+1.25%)
Oct 06, 2003 9.320 9.327 9.261 9.364 271,233 +0.02(+0.24%)
Oct 03, 2003 9.386 9.408 9.342 9.342 175,103 +0.01(+0.08%)
Oct 02, 2003 9.335 9.357 9.312 9.335 885,594 +0.12(+1.27%)
Oct 01, 2003 9.239 9.239 9.217 9.217 17,837 +0.10(+1.13%)
Sep 30, 2003 9.144 9.144 9.114 9.114 23,011 -0.04(-0.48%)
Sep 29, 2003 9.107 9.158 9.107 9.158 35,538 +0.06(+0.65%)
Sep 26, 2003 9.114 9.173 9.099 9.099 253,396 -0.24(-2.52%)
Sep 25, 2003 9.386 9.386 9.312 9.335 24,781 -0.04(-0.39%)
Sep 24, 2003 9.320 9.415 9.320 9.371 398,000 -0.01(-0.16%)
Sep 23, 2003 9.298 9.386 9.290 9.386 14,841 +0.07(+0.71%)
Sep 22, 2003 9.342 9.342 9.342 9.320 232,291 -0.01(-0.08%)
Sep 19, 2003 9.371 9.430 9.327 9.327 240,869 +0.10(+1.03%)
Sep 18, 2003 9.239 9.342 9.224 9.232 280,220 -0.02(-0.24%)
Sep 17, 2003 9.217 9.305 9.217 9.254 73,118 +0.07(+0.72%)
Sep 16, 2003 9.217 9.276 9.173 9.188 43,435 -0.05(-0.56%)
Sep 15, 2003 9.261 9.261 9.158 9.239 39,895 -0.04(-0.47%)
Sep 12, 2003 9.217 9.283 9.144 9.283 50,515 +0.18(+1.94%)
Sep 11, 2003 9.217 9.217 9.107 9.107 4,319,315 -0.12(-1.27%)
Sep 10, 2003 9.239 9.254 9.224 9.224 109,610 -0.06(-0.63%)
Sep 09, 2003 9.305 9.327 9.180 9.283 21,513 -0.04(-0.39%)
Sep 08, 2003 9.195 9.320 9.195 9.320 34,040 +0.12(+1.36%)
Sep 05, 2003 9.180 9.246 9.173 9.195 65,357 -0.06(-0.63%)
Sep 04, 2003 9.129 9.254 9.129 9.254 139,701 +0.16(+1.78%)
Sep 03, 2003 9.011 9.173 9.011 9.092 23,555 +0.07(+0.81%)
Sep 02, 2003 9.019 9.070 8.967 9.019 335,229 -0.03(-0.32%)
Aug 29, 2003 8.923 9.070 8.923 9.048 1,202,987 +0.10(+1.07%)
Aug 28, 2003 8.894 8.967 8.850 8.953 19,471 +0.12(+1.41%)
Aug 27, 2003 8.857 8.909 8.813 8.828 35,674 -0.03(-0.33%)
Aug 26, 2003 8.776 8.879 8.776 8.857 636,282 +0.07(+0.75%)
Aug 25, 2003 8.857 8.857 8.784 8.791 2,517,898 -0.07(-0.75%)
Aug 22, 2003 8.887 8.923 8.776 8.857 50,243 -0.04(-0.41%)
Aug 21, 2003 8.828 8.909 8.828 8.894 23,828 +0.01(+0.17%)
Aug 20, 2003 8.813 8.887 8.813 8.879 25,462 +0.00(+0.00%)
Aug 19, 2003 8.850 8.901 8.850 8.879 72,165 +0.03(+0.33%)
Aug 18, 2003 8.864 8.945 8.806 8.850 6,738,497 +0.00(+0.00%)
Aug 15, 2003 8.850 8.850 8.850 8.850 544 +0.04(+0.42%)
Aug 14, 2003 8.879 8.887 8.813 8.813 30,227 -0.02(-0.25%)
Aug 13, 2003 8.813 8.879 8.806 8.835 28,049 +0.02(+0.25%)
Aug 12, 2003 8.740 8.813 8.740 8.813 24,781 +0.02(+0.25%)
Aug 11, 2003 8.666 8.791 8.666 8.791 19,062 +0.16(+1.87%)
Aug 08, 2003 8.519 8.644 8.519 8.629 18,109 +0.12(+1.38%)
Aug 07, 2003 8.439 8.512 8.439 8.512 816 +0.11(+1.31%)
Aug 06, 2003 8.505 8.505 8.380 8.402 56,234 -0.07(-0.78%)
Aug 05, 2003 8.519 8.593 8.468 8.468 32,678 -0.01(-0.17%)
Aug 04, 2003 8.593 8.593 8.468 8.483 70,531 -0.13(-1.53%)
Aug 01, 2003 8.585 8.615 8.527 8.615 26,415 +0.05(+0.60%)
Jul 31, 2003 8.490 8.563 8.490 8.563 11,825,491 -0.01(-0.17%)
Jul 30, 2003 8.600 8.637 8.512 8.578 792,051 -0.14(-1.60%)
Jul 29, 2003 8.776 8.776 8.629 8.718 22,602 +0.01(+0.08%)
Jul 28, 2003 8.769 8.813 8.710 8.710 13,752 -0.04(-0.50%)
Jul 25, 2003 8.740 8.820 8.681 8.754 22,738 +0.01(+0.17%)
Jul 24, 2003 8.644 8.762 8.637 8.740 23,147 +0.18(+2.15%)
Jul 23, 2003 8.505 8.615 8.497 8.556 16,884 +0.14(+1.66%)
Jul 22, 2003 8.497 8.497 8.380 8.416 18,109 -0.03(-0.35%)
Jul 21, 2003 8.365 8.483 8.365 8.446 15,658 -0.03(-0.35%)
Jul 18, 2003 8.409 8.475 8.336 8.475 407,531 +0.12(+1.41%)
Jul 17, 2003 8.402 8.439 8.358 8.358 20,288 -0.10(-1.13%)
Jul 16, 2003 8.483 8.490 8.431 8.453 60,728 +0.01(+0.09%)
Jul 15, 2003 8.512 8.593 8.394 8.446 534,706 -0.12(-1.37%)
Jul 14, 2003 8.527 8.644 8.527 8.563 20,560 +0.07(+0.87%)
Jul 11, 2003 8.519 8.519 8.490 8.490 347,484 +0.02(+0.26%)
Jul 10, 2003 8.556 8.556 8.468 8.468 48,609 -0.13(-1.54%)
Jul 09, 2003 8.637 8.637 8.541 8.600 67,536 -0.03(-0.34%)
Jul 08, 2003 8.747 8.747 8.607 8.629 96,810 -0.11(-1.26%)
Jul 07, 2003 8.740 8.791 8.644 8.740 180,141 -0.01(-0.08%)
Jul 03, 2003 8.703 8.798 8.644 8.747 252,715 +0.04(+0.51%)
Jul 02, 2003 8.593 8.798 8.593 8.703 78,292 +0.19(+2.24%)
Jul 01, 2003 8.629 8.688 8.512 8.512 112,877 -0.15(-1.78%)
Jun 30, 2003 8.519 8.718 8.519 8.666 5,123,894 +0.15(+1.72%)
Jun 27, 2003 8.593 8.651 8.512 8.519 85,373 -0.06(-0.69%)
Jun 26, 2003 8.593 8.629 8.534 8.578 430,951 -0.05(-0.60%)
Jun 25, 2003 8.607 8.762 8.607 8.629 42,073 -0.02(-0.25%)
Jun 24, 2003 8.607 8.651 8.483 8.651 12,663 +0.01(+0.17%)
Jun 23, 2003 8.703 8.703 8.497 8.637 66,719 -0.03(-0.34%)
Jun 20, 2003 8.872 8.953 8.629 8.666 63,587 -0.11(-1.26%)
Jun 19, 2003 8.776 8.864 8.740 8.776 78,429 -0.10(-1.16%)
Jun 18, 2003 8.901 8.916 8.813 8.879 129,489 +0.01(+0.08%)
Jun 17, 2003 8.769 8.887 8.769 8.872 40,439 +0.04(+0.50%)
Jun 16, 2003 8.813 8.828 8.740 8.828 45,069 +0.10(+1.18%)
Jun 13, 2003 8.813 8.813 8.725 8.725 56,370 -0.07(-0.83%)
Jun 12, 2003 8.820 8.820 8.740 8.798 43,707 -0.01(-0.17%)
Jun 11, 2003 8.740 8.820 8.622 8.813 90,002 +0.22(+2.56%)
Jun 10, 2003 8.593 8.622 8.446 8.593 129,489 -0.06(-0.68%)
Jun 09, 2003 8.629 8.688 8.549 8.651 39,895 -0.08(-0.93%)
Jun 06, 2003 8.776 8.879 8.674 8.732 120,366 -0.08(-0.92%)
Jun 05, 2003 8.659 8.813 8.600 8.813 94,496 +0.18(+2.13%)
Jun 04, 2003 8.505 8.629 8.497 8.629 10,348 +0.10(+1.12%)
Jun 03, 2003 8.453 8.534 8.424 8.534 84,556 -0.04(-0.43%)
Jun 02, 2003 8.439 8.578 8.416 8.571 198,115 +0.12(+1.48%)
May 30, 2003 8.328 8.446 8.328 8.446 212,275 +0.06(+0.70%)
May 29, 2003 8.255 8.416 8.255 8.387 51,332 +0.13(+1.60%)
May 28, 2003 8.314 8.343 8.255 8.255 75,161 -0.03(-0.35%)
May 27, 2003 8.240 8.336 8.233 8.284 92,453 -0.01(-0.09%)
May 23, 2003 8.270 8.292 8.167 8.292 1,076,493 +0.01(+0.18%)
May 22, 2003 8.292 8.343 8.233 8.277 33,495 -0.07(-0.79%)
May 21, 2003 8.284 8.402 8.284 8.343 1,504,720 -0.03(-0.35%)
May 20, 2003 8.226 8.372 8.196 8.372 1,395,247 +0.17(+2.06%)
May 19, 2003 8.277 8.277 8.189 8.203 104,980 -0.04(-0.45%)
May 16, 2003 8.152 8.277 8.152 8.240 18,790 +0.01(+0.18%)
May 15, 2003 8.203 8.277 8.167 8.226 26,687 +0.05(+0.63%)
May 14, 2003 8.152 8.255 8.086 8.174 93,815 +0.04(+0.45%)
May 13, 2003 8.130 8.137 8.049 8.137 28,457 +0.08(+1.00%)
May 12, 2003 8.005 8.152 8.005 8.057 38,942 +0.07(+0.92%)
May 09, 2003 7.866 8.020 7.866 7.983 16,747 +0.07(+0.93%)
May 08, 2003 7.968 7.998 7.888 7.910 10,620 -0.06(-0.74%)
May 07, 2003 8.005 8.042 7.895 7.968 47,928 +0.01(+0.18%)
May 06, 2003 7.895 8.027 7.888 7.954 121,183 +0.10(+1.31%)
May 05, 2003 7.917 7.917 7.792 7.851 76,250 +0.04(+0.56%)
May 02, 2003 7.719 7.858 7.719 7.807 71,893 +0.13(+1.72%)
May 01, 2003 7.741 7.800 7.653 7.675 51,741 -0.04(-0.48%)
Apr 30, 2003 7.609 7.726 7.609 7.711 833,580 +0.11(+1.45%)
Apr 29, 2003 7.565 7.667 7.543 7.601 84,011 +0.04(+0.49%)
Apr 28, 2003 7.550 7.616 7.513 7.565 70,940 +0.07(+0.88%)
Apr 25, 2003 7.513 7.528 7.418 7.498 104,572 -0.09(-1.16%)
Apr 24, 2003 7.601 7.616 7.498 7.587 43,299 -0.04(-0.58%)
Apr 23, 2003 7.579 7.638 7.579 7.631 55,826 +0.04(+0.48%)
Apr 22, 2003 7.594 7.638 7.565 7.594 115,601 -0.01(-0.10%)
Apr 21, 2003 7.638 7.638 7.513 7.601 5,467,157 +0.04(+0.49%)
Apr 17, 2003 7.528 7.675 7.476 7.565 43,435 +0.07(+0.98%)
Apr 16, 2003 7.498 7.579 7.491 7.491 132,076 -0.05(-0.68%)
Apr 15, 2003 7.454 7.543 7.454 7.543 118,460 +0.04(+0.49%)
Apr 14, 2003 7.484 7.528 7.454 7.506 48,881 -0.01(-0.20%)
Apr 11, 2003 7.396 7.520 7.381 7.520 929,983 +0.14(+1.89%)
Apr 10, 2003 7.418 7.454 7.315 7.381 1,731,566 +0.04(+0.60%)
Apr 09, 2003 7.344 7.344 7.293 7.337 6,671 -0.01(-0.10%)
Apr 08, 2003 7.388 7.388 7.337 7.344 21,513 +0.11(+1.52%)
Apr 07, 2003 7.410 7.410 7.212 7.234 17,973 -0.07(-1.00%)
Apr 04, 2003 7.337 7.337 7.271 7.308 37,308 +0.04(+0.51%)
Apr 03, 2003 7.344 7.344 7.197 7.271 111,788 -0.04(-0.60%)
Apr 02, 2003 7.124 7.337 7.124 7.315 85,917 +0.10(+1.32%)
Apr 01, 2003 7.263 7.263 7.212 7.219 4,357 +0.05(+0.72%)
Mar 31, 2003 7.146 7.227 7.146 7.168 36,082 -0.10(-1.41%)
Mar 28, 2003 7.271 7.337 7.124 7.271 41,256 +0.04(+0.51%)
Mar 27, 2003 7.139 7.234 7.139 7.234 4,901 -0.02(-0.30%)
Mar 26, 2003 7.344 7.344 7.161 7.256 432,176 -0.09(-1.20%)
Mar 25, 2003 7.344 7.344 7.175 7.344 63,042 +0.10(+1.42%)
Mar 24, 2003 7.241 7.410 7.161 7.241 56,915 -0.13(-1.79%)
Mar 21, 2003 7.418 7.418 7.278 7.374 46,294 -0.04(-0.59%)
Mar 20, 2003 7.344 7.418 7.234 7.418 1,221,913 +0.18(+2.43%)
Mar 19, 2003 7.293 7.300 7.234 7.241 19,607 -0.10(-1.40%)
Mar 18, 2003 7.344 7.344 7.234 7.344 153,181 +0.07(+1.01%)
Mar 17, 2003 7.161 7.300 7.146 7.271 50,107 +0.18(+2.48%)
Mar 14, 2003 7.050 7.153 7.050 7.095 13,207 +0.04(+0.63%)
Mar 13, 2003 7.036 7.146 7.036 7.050 6,127 -0.01(-0.21%)
Mar 12, 2003 7.131 7.131 7.006 7.065 49,971 -0.09(-1.23%)
Mar 11, 2003 7.285 7.293 7.117 7.153 61,408 -0.12(-1.62%)
Mar 10, 2003 7.234 7.271 7.131 7.271 84,828 +0.04(+0.61%)
Mar 07, 2003 7.175 7.227 7.168 7.227 73,118 +0.07(+0.92%)
Mar 06, 2003 7.234 7.234 7.161 7.161 370,903 -0.10(-1.42%)
Mar 05, 2003 7.197 7.344 7.197 7.263 28,457 -0.01(-0.10%)
Mar 04, 2003 7.344 7.344 7.227 7.271 176,601 +0.00(+0.00%)
Mar 03, 2003 7.418 7.432 7.256 7.271 109,882 -0.07(-1.00%)
Feb 28, 2003 7.344 7.432 7.337 7.344 41,937 +0.01(+0.10%)
Feb 27, 2003 7.271 7.374 7.271 7.337 356,607 +0.01(+0.10%)
Feb 26, 2003 7.197 7.330 7.197 7.330 1,832,870 +0.04(+0.60%)
Feb 25, 2003 7.131 7.285 7.124 7.285 59,366 +0.07(+0.92%)
Feb 24, 2003 7.256 7.344 7.146 7.219 214,862 +0.08(+1.13%)
Feb 21, 2003 7.308 7.308 7.139 7.139 19,062 -0.06(-0.82%)
Feb 20, 2003 7.256 7.256 7.146 7.197 24,917 -0.03(-0.41%)
Feb 19, 2003 7.175 7.263 7.175 7.227 683,530 -0.01(-0.10%)
Feb 18, 2003 7.050 7.234 7.050 7.234 779,116 +0.25(+3.58%)
Feb 14, 2003 7.109 7.109 6.984 6.984 2,042 +0.00(+0.00%)
Feb 13, 2003 6.977 7.014 6.977 6.984 13,888 +0.02(+0.32%)
Feb 12, 2003 6.940 7.043 6.940 6.962 7,080 -0.03(-0.42%)
Feb 11, 2003 7.043 7.043 6.992 6.992 6,263 -0.10(-1.35%)
Feb 10, 2003 6.992 7.109 6.992 7.087 9,939 +0.04(+0.52%)
Feb 07, 2003 7.014 7.183 7.014 7.050 15,522 -0.02(-0.31%)
Feb 06, 2003 7.095 7.161 7.036 7.072 1,539,578 -0.02(-0.31%)
Feb 05, 2003 7.161 7.227 7.065 7.095 1,029,789 -0.07(-0.92%)
Feb 04, 2003 7.161 7.234 7.021 7.161 1,057,021 +0.01(+0.21%)
Feb 03, 2003 7.241 7.241 7.109 7.146 54,873 -0.08(-1.12%)
Jan 31, 2003 7.139 7.227 6.999 7.227 44,660 +0.10(+1.44%)
Jan 30, 2003 7.197 7.219 7.058 7.124 136,161 +0.00(+0.00%)
Jan 29, 2003 7.014 7.227 6.999 7.124 32,406 +0.07(+1.04%)
Jan 28, 2003 7.146 7.190 7.021 7.050 1,465,778 -0.01(-0.10%)
Jan 27, 2003 7.175 7.271 7.050 7.058 2,604,225 -0.14(-1.94%)
Jan 24, 2003 7.344 7.418 7.197 7.197 177,690 -0.12(-1.71%)
Jan 23, 2003 7.227 7.322 7.227 7.322 55,009 +0.14(+1.94%)
Jan 22, 2003 7.131 7.344 7.131 7.183 89,185 -0.01(-0.20%)
Jan 21, 2003 7.359 7.381 7.190 7.197 40,439 -0.14(-1.90%)
Jan 17, 2003 7.308 7.337 7.227 7.337 51,877 +0.02(+0.30%)
Jan 16, 2003 7.410 7.410 7.278 7.315 134,663 -0.02(-0.30%)
Jan 15, 2003 7.337 7.352 7.227 7.337 29,547 -0.04(-0.60%)
Jan 14, 2003 7.315 7.381 7.315 7.381 5,854 +0.07(+0.90%)
Jan 13, 2003 7.344 7.410 7.315 7.315 21,377 +0.06(+0.81%)
Jan 10, 2003 7.205 7.337 7.197 7.256 15,658 +0.02(+0.30%)
Jan 09, 2003 7.168 7.285 7.153 7.234 1,450,528 +0.08(+1.13%)
Jan 08, 2003 7.308 7.308 7.139 7.153 1,042,316 -0.16(-2.21%)
Jan 07, 2003 7.308 7.337 7.219 7.315 2,076,054 +0.01(+0.10%)
Jan 06, 2003 7.241 7.330 7.168 7.308 2,093,074 +0.18(+2.47%)
Jan 03, 2003 7.131 7.139 7.131 7.131 1,770 +0.01(+0.21%)
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.