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 (-0.89%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
Feb 27, 2004 10.64 10.83 10.64 10.79 246,789 +0.14(+1.31%)
Feb 26, 2004 10.58 10.70 10.55 10.65 64,113 +0.04(+0.35%)
Feb 25, 2004 10.56 10.64 10.55 10.62 24,910 +0.05(+0.49%)
Feb 24, 2004 10.55 10.63 10.48 10.56 66,972 +0.05(+0.49%)
Feb 23, 2004 10.56 10.61 10.51 10.51 346,295 -0.07(-0.62%)
Feb 20, 2004 10.62 10.65 10.49 10.58 270,066 -0.15(-1.37%)
Feb 19, 2004 10.93 10.93 10.69 10.73 257,815 -0.03(-0.27%)
Feb 18, 2004 10.95 10.98 10.76 10.76 230,999 -0.21(-1.88%)
Feb 17, 2004 10.96 11.01 10.93 10.96 92,154 +0.09(+0.81%)
Feb 13, 2004 10.93 10.98 10.82 10.87 59,077 -0.04(-0.40%)
Feb 12, 2004 10.92 10.99 10.89 10.92 62,071 -0.07(-0.60%)
Feb 11, 2004 10.81 11.00 10.81 10.98 151,640 +0.15(+1.36%)
Feb 10, 2004 10.76 10.85 10.74 10.84 70,919 +0.09(+0.82%)
Feb 09, 2004 10.76 10.77 10.72 10.75 79,359 +0.03(+0.27%)
Feb 06, 2004 10.60 10.72 10.55 10.72 65,338 +0.17(+1.60%)
Feb 05, 2004 10.53 10.60 10.53 10.55 46,689 +0.04(+0.42%)
Feb 04, 2004 10.61 10.61 10.49 10.51 55,129 -0.15(-1.45%)
Feb 03, 2004 10.66 10.74 10.65 10.66 331,457 +0.01(+0.14%)
Feb 02, 2004 10.51 10.70 10.45 10.64 262,171 +0.13(+1.26%)
Jan 30, 2004 10.37 10.56 10.37 10.51 1,216,661 +0.11(+1.06%)
Jan 29, 2004 10.56 10.60 10.32 10.40 217,659 -0.15(-1.39%)
Jan 28, 2004 10.71 10.77 10.55 10.55 172,467 -0.21(-1.98%)
Jan 27, 2004 10.84 10.84 10.73 10.76 560,415 +0.01(+0.07%)
Jan 26, 2004 10.77 10.81 10.69 10.76 114,070 +0.03(+0.27%)
Jan 23, 2004 10.82 10.87 10.73 10.73 108,625 -0.17(-1.55%)
Jan 22, 2004 10.92 10.94 10.81 10.89 144,425 -0.05(-0.47%)
Jan 21, 2004 10.92 10.95 10.81 10.95 145,923 -0.03(-0.27%)
Jan 20, 2004 10.89 11.02 10.84 10.98 333,363 +0.31(+2.89%)
Jan 16, 2004 10.73 10.75 10.62 10.67 289,396 -0.04(-0.34%)
Jan 15, 2004 10.63 10.71 10.58 10.70 102,908 -0.04(-0.34%)
Jan 14, 2004 10.72 10.76 10.67 10.74 86,846 -0.06(-0.54%)
Jan 13, 2004 10.86 10.92 10.77 10.80 490,857 +0.01(+0.14%)
Jan 12, 2004 10.79 10.80 10.70 10.78 373,383 -0.01(-0.07%)
Jan 09, 2004 10.59 10.84 10.51 10.79 6,021,645 +0.04(+0.34%)
Jan 08, 2004 10.83 10.83 10.70 10.76 242,978 +0.04(+0.41%)
Jan 07, 2004 10.63 10.72 10.63 10.71 606,969 +0.01(+0.07%)
Jan 06, 2004 10.75 10.76 10.68 10.70 302,463 -0.02(-0.21%)
Jan 05, 2004 10.73 10.75 10.69 10.73 918,009 +0.05(+0.48%)
Jan 02, 2004 10.51 10.76 10.51 10.67 176,550 +0.21(+1.96%)
Dec 31, 2003 10.46 10.51 10.44 10.47 49,548 +0.01(+0.07%)
Dec 30, 2003 10.40 10.47 10.35 10.46 104,814 +0.08(+0.78%)
Dec 29, 2003 10.30 10.40 10.28 10.38 186,623 +0.10(+0.93%)
Dec 26, 2003 10.21 10.33 10.13 10.28 78,542 +0.07(+0.72%)
Dec 24, 2003 10.17 10.27 10.14 10.21 25,727 +0.07(+0.73%)
Dec 23, 2003 10.08 10.15 10.06 10.14 101,411 +0.05(+0.51%)
Dec 22, 2003 10.07 10.07 9.998 10.09 102,636 -0.08(-0.79%)
Dec 19, 2003 10.14 10.14 10.14 10.17 39,067 +0.00(+0.00%)
Dec 18, 2003 10.09 10.17 10.09 10.17 48,595 +0.08(+0.80%)
Dec 17, 2003 9.998 10.06 9.962 10.09 152,865 +0.10(+0.96%)
Dec 16, 2003 10.02 10.08 10.02 9.991 360,588 -0.04(-0.44%)
Dec 15, 2003 10.17 10.17 9.998 10.04 571,441 -0.04(-0.44%)
Dec 12, 2003 10.12 10.17 10.12 10.08 267,072 -0.04(-0.36%)
Dec 11, 2003 9.918 10.12 9.859 10.12 54,993 +0.05(+0.51%)
Dec 10, 2003 10.21 10.21 9.998 10.06 80,584 -0.15(-1.44%)
Dec 09, 2003 10.30 10.33 10.20 10.21 96,783 -0.09(-0.86%)
Dec 08, 2003 10.22 10.31 10.22 10.30 191,388 +0.10(+0.94%)
Dec 05, 2003 10.20 10.24 10.17 10.20 50,637 +0.01(+0.07%)
Dec 04, 2003 10.24 10.24 10.14 10.20 104,405 -0.08(-0.79%)
Dec 03, 2003 10.26 10.28 10.23 10.28 71,328 +0.07(+0.65%)
Dec 02, 2003 10.10 10.23 10.10 10.21 89,024 +0.07(+0.73%)
Dec 01, 2003 10.17 10.17 10.04 10.14 125,913 +0.02(+0.22%)
Nov 28, 2003 10.15 10.17 10.12 10.12 440,900 +0.09(+0.88%)
Nov 26, 2003 9.984 10.08 9.962 10.03 58,804 +0.05(+0.52%)
Nov 25, 2003 9.969 9.998 9.954 9.976 27,768 +0.11(+1.12%)
Nov 24, 2003 9.918 9.918 9.829 9.866 150,279 -0.12(-1.25%)
Nov 21, 2003 9.896 10.02 9.896 9.991 151,640 +0.04(+0.44%)
Nov 20, 2003 9.918 10.04 9.918 9.947 170,833 +0.01(+0.15%)
Nov 19, 2003 9.844 9.844 9.844 9.932 106,856 +0.09(+0.90%)
Nov 18, 2003 9.873 9.918 9.844 9.844 87,662 +0.06(+0.60%)
Nov 17, 2003 9.815 9.815 9.704 9.785 79,087 -0.06(-0.60%)
Nov 14, 2003 9.859 9.918 9.807 9.844 514,542 -0.07(-0.74%)
Nov 13, 2003 9.918 9.918 9.844 9.918 39,883 +0.01(+0.15%)
Nov 12, 2003 9.866 9.918 9.866 9.903 109,850 +0.10(+0.97%)
Nov 11, 2003 9.844 9.844 9.763 9.807 23,413 -0.04(-0.45%)
Nov 10, 2003 9.881 9.881 9.844 9.851 26,135 +0.04(+0.45%)
Nov 07, 2003 9.763 9.763 9.763 9.807 150,279 +0.01(+0.15%)
Nov 06, 2003 9.785 9.807 9.697 9.793 33,349 -0.01(-0.15%)
Nov 05, 2003 9.756 9.778 9.756 9.807 63,296 +0.04(+0.38%)
Nov 04, 2003 9.756 9.778 9.756 9.771 13,522 +0.04(+0.45%)
Nov 03, 2003 9.756 9.756 9.668 9.727 103,444 +0.01(+0.15%)
Oct 31, 2003 9.756 9.756 9.712 9.712 207,450 -0.10(-1.05%)
Oct 30, 2003 9.756 9.815 9.756 9.815 9,936 +0.10(+0.98%)
Oct 29, 2003 9.785 9.793 9.704 9.719 434,230 -0.04(-0.45%)
Oct 28, 2003 9.690 9.763 9.690 9.763 421,843 +0.07(+0.76%)
Oct 27, 2003 9.646 9.697 9.638 9.690 168,383 +0.04(+0.38%)
Oct 24, 2003 9.734 9.734 9.616 9.653 96,238 -0.07(-0.76%)
Oct 23, 2003 9.771 9.771 9.682 9.727 44,648 -0.07(-0.75%)
Oct 22, 2003 9.807 9.844 9.749 9.800 241,208 +0.08(+0.83%)
Oct 21, 2003 9.704 9.778 9.682 9.719 101,411 +0.02(+0.23%)
Oct 20, 2003 9.660 9.734 9.660 9.697 339,216 -0.03(-0.30%)
Oct 17, 2003 9.829 9.829 9.675 9.727 43,014 -0.04(-0.38%)
Oct 16, 2003 9.727 9.815 9.727 9.763 54,448 -0.01(-0.08%)
Oct 15, 2003 9.719 9.793 9.719 9.771 249,920 +0.05(+0.53%)
Oct 14, 2003 9.624 9.719 9.602 9.719 11,280,869 +0.10(+0.99%)
Oct 13, 2003 9.550 9.550 9.550 9.624 64,794 +0.01(+0.08%)
Oct 10, 2003 9.550 9.609 9.550 9.616 522,029 +0.16(+1.71%)
Oct 09, 2003 9.491 9.521 9.491 9.455 49,684 +0.09(+0.94%)
Oct 08, 2003 9.514 9.514 9.367 9.367 315,123 -0.12(-1.24%)
Oct 07, 2003 9.521 9.521 9.484 9.484 34,847 +0.12(+1.25%)
Oct 06, 2003 9.322 9.330 9.264 9.367 271,155 +0.02(+0.24%)
Oct 03, 2003 9.389 9.411 9.345 9.345 175,053 +0.01(+0.08%)
Oct 02, 2003 9.337 9.359 9.315 9.337 885,339 +0.12(+1.27%)
Oct 01, 2003 9.242 9.242 9.220 9.220 17,832 +0.10(+1.13%)
Sep 30, 2003 9.146 9.146 9.117 9.117 23,004 -0.04(-0.48%)
Sep 29, 2003 9.109 9.161 9.109 9.161 35,527 +0.06(+0.65%)
Sep 26, 2003 9.117 9.176 9.102 9.102 253,323 -0.24(-2.52%)
Sep 25, 2003 9.389 9.389 9.315 9.337 24,774 -0.04(-0.39%)
Sep 24, 2003 9.322 9.418 9.322 9.374 397,885 -0.01(-0.16%)
Sep 23, 2003 9.300 9.389 9.293 9.389 14,837 +0.07(+0.71%)
Sep 22, 2003 9.345 9.345 9.345 9.322 232,224 -0.01(-0.08%)
Sep 19, 2003 9.374 9.433 9.330 9.330 240,800 +0.10(+1.03%)
Sep 18, 2003 9.242 9.345 9.227 9.234 280,139 -0.02(-0.24%)
Sep 17, 2003 9.220 9.308 9.220 9.256 73,097 +0.07(+0.72%)
Sep 16, 2003 9.220 9.278 9.176 9.190 43,423 -0.05(-0.56%)
Sep 15, 2003 9.264 9.264 9.161 9.242 39,883 -0.04(-0.47%)
Sep 12, 2003 9.220 9.286 9.146 9.286 50,501 +0.18(+1.94%)
Sep 11, 2003 9.220 9.220 9.109 9.109 4,318,073 -0.12(-1.27%)
Sep 10, 2003 9.242 9.256 9.227 9.227 109,578 -0.06(-0.63%)
Sep 09, 2003 9.308 9.330 9.183 9.286 21,507 -0.04(-0.39%)
Sep 08, 2003 9.198 9.322 9.198 9.322 34,030 +0.12(+1.36%)
Sep 05, 2003 9.183 9.249 9.176 9.198 65,338 -0.06(-0.63%)
Sep 04, 2003 9.131 9.256 9.131 9.256 139,661 +0.16(+1.78%)
Sep 03, 2003 9.014 9.176 9.014 9.095 23,549 +0.07(+0.81%)
Sep 02, 2003 9.021 9.073 8.970 9.021 335,133 -0.03(-0.32%)
Aug 29, 2003 8.926 9.073 8.926 9.051 1,202,641 +0.10(+1.07%)
Aug 28, 2003 8.896 8.970 8.852 8.955 19,465 +0.12(+1.41%)
Aug 27, 2003 8.860 8.911 8.816 8.830 35,664 -0.03(-0.33%)
Aug 26, 2003 8.779 8.882 8.779 8.860 636,099 +0.07(+0.75%)
Aug 25, 2003 8.860 8.860 8.786 8.794 2,517,174 -0.07(-0.75%)
Aug 22, 2003 8.889 8.926 8.779 8.860 50,229 -0.04(-0.41%)
Aug 21, 2003 8.830 8.911 8.830 8.896 23,821 +0.01(+0.17%)
Aug 20, 2003 8.816 8.889 8.816 8.882 25,454 +0.00(+0.00%)
Aug 19, 2003 8.852 8.904 8.852 8.882 72,144 +0.03(+0.33%)
Aug 18, 2003 8.867 8.948 8.808 8.852 6,736,559 +0.00(+0.00%)
Aug 15, 2003 8.852 8.852 8.852 8.852 544 +0.04(+0.42%)
Aug 14, 2003 8.882 8.889 8.816 8.816 30,219 -0.02(-0.25%)
Aug 13, 2003 8.816 8.882 8.808 8.838 28,041 +0.02(+0.25%)
Aug 12, 2003 8.742 8.816 8.742 8.816 24,774 +0.02(+0.25%)
Aug 11, 2003 8.669 8.794 8.669 8.794 19,057 +0.16(+1.87%)
Aug 08, 2003 8.522 8.647 8.522 8.632 18,104 +0.12(+1.38%)
Aug 07, 2003 8.441 8.514 8.441 8.514 816 +0.11(+1.31%)
Aug 06, 2003 8.507 8.507 8.382 8.404 56,218 -0.07(-0.78%)
Aug 05, 2003 8.522 8.595 8.470 8.470 32,669 -0.01(-0.17%)
Aug 04, 2003 8.595 8.595 8.470 8.485 70,511 -0.13(-1.53%)
Aug 01, 2003 8.588 8.617 8.529 8.617 26,407 +0.05(+0.60%)
Jul 31, 2003 8.492 8.566 8.492 8.566 11,822,091 -0.01(-0.17%)
Jul 30, 2003 8.603 8.639 8.514 8.581 791,823 -0.14(-1.60%)
Jul 29, 2003 8.779 8.779 8.632 8.720 22,596 +0.01(+0.08%)
Jul 28, 2003 8.772 8.816 8.713 8.713 13,748 -0.04(-0.50%)
Jul 25, 2003 8.742 8.823 8.683 8.757 22,732 +0.01(+0.17%)
Jul 24, 2003 8.647 8.764 8.639 8.742 23,140 +0.18(+2.15%)
Jul 23, 2003 8.507 8.617 8.500 8.558 16,879 +0.14(+1.66%)
Jul 22, 2003 8.500 8.500 8.382 8.419 18,104 -0.03(-0.35%)
Jul 21, 2003 8.367 8.485 8.367 8.448 15,654 -0.03(-0.35%)
Jul 18, 2003 8.412 8.478 8.338 8.478 407,414 +0.12(+1.41%)
Jul 17, 2003 8.404 8.441 8.360 8.360 20,282 -0.10(-1.13%)
Jul 16, 2003 8.485 8.492 8.434 8.456 60,710 +0.01(+0.09%)
Jul 15, 2003 8.514 8.595 8.397 8.448 534,552 -0.12(-1.37%)
Jul 14, 2003 8.529 8.647 8.529 8.566 20,554 +0.07(+0.87%)
Jul 11, 2003 8.522 8.522 8.492 8.492 347,384 +0.02(+0.26%)
Jul 10, 2003 8.558 8.558 8.470 8.470 48,595 -0.13(-1.54%)
Jul 09, 2003 8.639 8.639 8.544 8.603 67,516 -0.03(-0.34%)
Jul 08, 2003 8.749 8.749 8.610 8.632 96,783 -0.11(-1.26%)
Jul 07, 2003 8.742 8.794 8.647 8.742 180,089 -0.01(-0.08%)
Jul 03, 2003 8.705 8.801 8.647 8.749 252,643 +0.04(+0.51%)
Jul 02, 2003 8.595 8.801 8.595 8.705 78,270 +0.19(+2.24%)
Jul 01, 2003 8.632 8.691 8.514 8.514 112,845 -0.15(-1.78%)
Jun 30, 2003 8.522 8.720 8.522 8.669 5,122,420 +0.15(+1.72%)
Jun 27, 2003 8.595 8.654 8.514 8.522 85,348 -0.06(-0.69%)
Jun 26, 2003 8.595 8.632 8.536 8.581 430,827 -0.05(-0.60%)
Jun 25, 2003 8.610 8.764 8.610 8.632 42,061 -0.02(-0.25%)
Jun 24, 2003 8.610 8.654 8.485 8.654 12,659 +0.01(+0.17%)
Jun 23, 2003 8.705 8.705 8.500 8.639 66,699 -0.03(-0.34%)
Jun 20, 2003 8.874 8.955 8.632 8.669 63,569 -0.11(-1.26%)
Jun 19, 2003 8.779 8.867 8.742 8.779 78,406 -0.10(-1.16%)
Jun 18, 2003 8.904 8.918 8.816 8.882 129,452 +0.01(+0.08%)
Jun 17, 2003 8.772 8.889 8.772 8.874 40,428 +0.04(+0.50%)
Jun 16, 2003 8.816 8.830 8.742 8.830 45,056 +0.10(+1.18%)
Jun 13, 2003 8.816 8.816 8.727 8.727 56,354 -0.07(-0.83%)
Jun 12, 2003 8.823 8.823 8.742 8.801 43,695 -0.01(-0.17%)
Jun 11, 2003 8.742 8.823 8.625 8.816 89,976 +0.22(+2.56%)
Jun 10, 2003 8.595 8.625 8.448 8.595 129,452 -0.06(-0.68%)
Jun 09, 2003 8.632 8.691 8.551 8.654 39,883 -0.08(-0.93%)
Jun 06, 2003 8.779 8.882 8.676 8.735 120,332 -0.08(-0.92%)
Jun 05, 2003 8.661 8.816 8.603 8.816 94,468 +0.18(+2.13%)
Jun 04, 2003 8.507 8.632 8.500 8.632 10,345 +0.10(+1.12%)
Jun 03, 2003 8.456 8.536 8.426 8.536 84,531 -0.04(-0.43%)
Jun 02, 2003 8.441 8.581 8.419 8.573 198,058 +0.12(+1.48%)
May 30, 2003 8.331 8.448 8.331 8.448 212,214 +0.06(+0.70%)
May 29, 2003 8.257 8.419 8.257 8.390 51,318 +0.13(+1.60%)
May 28, 2003 8.316 8.345 8.257 8.257 75,139 -0.03(-0.35%)
May 27, 2003 8.243 8.338 8.235 8.287 92,427 -0.01(-0.09%)
May 23, 2003 8.272 8.294 8.169 8.294 1,076,183 +0.01(+0.18%)
May 22, 2003 8.294 8.345 8.235 8.279 33,486 -0.07(-0.79%)
May 21, 2003 8.287 8.404 8.287 8.345 1,504,288 -0.03(-0.35%)
May 20, 2003 8.228 8.375 8.199 8.375 1,394,845 +0.17(+2.06%)
May 19, 2003 8.279 8.279 8.191 8.206 104,950 -0.04(-0.45%)
May 16, 2003 8.154 8.279 8.154 8.243 18,784 +0.01(+0.18%)
May 15, 2003 8.206 8.279 8.169 8.228 26,679 +0.05(+0.63%)
May 14, 2003 8.154 8.257 8.088 8.176 93,788 +0.04(+0.45%)
May 13, 2003 8.132 8.140 8.052 8.140 28,449 +0.08(+1.00%)
May 12, 2003 8.008 8.154 8.008 8.059 38,930 +0.07(+0.92%)
May 09, 2003 7.868 8.022 7.868 7.985 16,743 +0.07(+0.93%)
May 08, 2003 7.971 8.000 7.890 7.912 10,617 -0.06(-0.74%)
May 07, 2003 8.008 8.044 7.897 7.971 47,915 +0.01(+0.18%)
May 06, 2003 7.897 8.030 7.890 7.956 121,148 +0.10(+1.31%)
May 05, 2003 7.919 7.919 7.794 7.853 76,228 +0.04(+0.56%)
May 02, 2003 7.721 7.861 7.721 7.809 71,872 +0.13(+1.72%)
May 01, 2003 7.743 7.802 7.655 7.677 51,726 -0.04(-0.48%)
Apr 30, 2003 7.611 7.728 7.611 7.714 833,341 +0.11(+1.45%)
Apr 29, 2003 7.567 7.670 7.545 7.603 83,987 +0.04(+0.49%)
Apr 28, 2003 7.552 7.618 7.515 7.567 70,919 +0.07(+0.88%)
Apr 25, 2003 7.515 7.530 7.420 7.501 104,541 -0.09(-1.16%)
Apr 24, 2003 7.603 7.618 7.501 7.589 43,286 -0.04(-0.58%)
Apr 23, 2003 7.581 7.640 7.581 7.633 55,810 +0.04(+0.48%)
Apr 22, 2003 7.596 7.640 7.567 7.596 115,567 -0.01(-0.10%)
Apr 21, 2003 7.640 7.640 7.515 7.603 5,465,585 +0.04(+0.49%)
Apr 17, 2003 7.530 7.677 7.479 7.567 43,423 +0.07(+0.98%)
Apr 16, 2003 7.501 7.581 7.493 7.493 132,038 -0.05(-0.68%)
Apr 15, 2003 7.457 7.545 7.457 7.545 118,426 +0.04(+0.49%)
Apr 14, 2003 7.486 7.530 7.457 7.508 48,867 -0.01(-0.20%)
Apr 11, 2003 7.398 7.523 7.383 7.523 929,715 +0.14(+1.89%)
Apr 10, 2003 7.420 7.457 7.317 7.383 1,731,068 +0.04(+0.60%)
Apr 09, 2003 7.346 7.346 7.295 7.339 6,669 -0.01(-0.10%)
Apr 08, 2003 7.390 7.390 7.339 7.346 21,507 +0.11(+1.52%)
Apr 07, 2003 7.412 7.412 7.214 7.236 17,968 -0.07(-1.00%)
Apr 04, 2003 7.339 7.339 7.273 7.310 37,297 +0.04(+0.51%)
Apr 03, 2003 7.346 7.346 7.199 7.273 111,756 -0.04(-0.60%)
Apr 02, 2003 7.126 7.339 7.126 7.317 85,893 +0.10(+1.32%)
Apr 01, 2003 7.266 7.266 7.214 7.221 4,355 +0.05(+0.72%)
Mar 31, 2003 7.148 7.229 7.148 7.170 36,072 -0.10(-1.41%)
Mar 28, 2003 7.273 7.339 7.126 7.273 41,245 +0.04(+0.51%)
Mar 27, 2003 7.141 7.236 7.141 7.236 4,900 -0.02(-0.30%)
Mar 26, 2003 7.346 7.346 7.163 7.258 432,052 -0.09(-1.20%)
Mar 25, 2003 7.346 7.346 7.177 7.346 63,024 +0.10(+1.42%)
Mar 24, 2003 7.243 7.412 7.163 7.243 56,899 -0.13(-1.79%)
Mar 21, 2003 7.420 7.420 7.280 7.376 46,281 -0.04(-0.59%)
Mar 20, 2003 7.346 7.420 7.236 7.420 1,221,562 +0.18(+2.43%)
Mar 19, 2003 7.295 7.302 7.236 7.243 19,601 -0.10(-1.40%)
Mar 18, 2003 7.346 7.346 7.236 7.346 153,137 +0.07(+1.01%)
Mar 17, 2003 7.163 7.302 7.148 7.273 50,093 +0.18(+2.48%)
Mar 14, 2003 7.052 7.155 7.052 7.097 13,203 +0.04(+0.63%)
Mar 13, 2003 7.038 7.148 7.038 7.052 6,125 -0.01(-0.21%)
Mar 12, 2003 7.133 7.133 7.008 7.067 49,956 -0.09(-1.23%)
Mar 11, 2003 7.288 7.295 7.119 7.155 61,391 -0.12(-1.62%)
Mar 10, 2003 7.236 7.273 7.133 7.273 84,804 +0.04(+0.61%)
Mar 07, 2003 7.177 7.229 7.170 7.229 73,097 +0.07(+0.92%)
Mar 06, 2003 7.236 7.236 7.163 7.163 370,797 -0.10(-1.42%)
Mar 05, 2003 7.199 7.346 7.199 7.266 28,449 -0.01(-0.10%)
Mar 04, 2003 7.346 7.346 7.229 7.273 176,550 +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.