Skip to main content

France Ishares MSCI ETF (NY: EWQ )

39.70 -0.61 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.11 14.28 14.08 14.26 1,191,696 +0.80(+5.95%)
Jun 28, 2012 13.33 13.49 13.26 13.46 2,567,564 -0.01(-0.05%)
Jun 27, 2012 13.34 13.51 13.31 13.47 2,334,727 +0.16(+1.20%)
Jun 26, 2012 13.30 13.35 13.17 13.31 518,830 +0.00(+0.00%)
Jun 25, 2012 13.34 13.34 13.20 13.31 845,005 -0.41(-2.97%)
Jun 22, 2012 13.75 13.77 13.61 13.71 485,075 +0.12(+0.91%)
Jun 21, 2012 14.00 14.03 13.59 13.59 889,040 -0.37(-2.63%)
Jun 20, 2012 13.89 14.07 13.81 13.96 1,667,594 +0.06(+0.46%)
Jun 19, 2012 13.72 13.99 13.67 13.89 2,112,673 +0.31(+2.30%)
Jun 18, 2012 13.59 13.68 13.50 13.58 904,613 -0.18(-1.34%)
Jun 15, 2012 13.59 13.77 13.58 13.77 1,465,363 +0.32(+2.37%)
Jun 14, 2012 13.31 13.52 13.28 13.45 1,458,838 +0.14(+1.07%)
Jun 13, 2012 13.30 13.45 13.26 13.31 3,434,023 -0.13(-1.00%)
Jun 12, 2012 13.36 13.45 13.17 13.44 2,521,379 +0.18(+1.34%)
Jun 11, 2012 13.62 13.63 13.26 13.26 1,464,999 -0.17(-1.27%)
Jun 08, 2012 13.28 13.47 13.22 13.43 2,208,134 -0.04(-0.26%)
Jun 07, 2012 13.70 13.71 13.44 13.47 711,270 -0.09(-0.68%)
Jun 06, 2012 13.21 13.56 13.21 13.56 1,639,972 +0.50(+3.86%)
Jun 05, 2012 12.97 13.08 12.96 13.06 815,373 +0.08(+0.60%)
Jun 04, 2012 12.99 13.04 12.86 12.98 3,359,910 +0.18(+1.38%)
Jun 01, 2012 12.84 12.94 12.70 12.80 3,145,907 -0.36(-2.75%)
May 31, 2012 13.09 13.22 12.92 13.16 905,108 +0.11(+0.81%)
May 30, 2012 13.21 13.21 13.03 13.06 2,258,994 -0.43(-3.21%)
May 29, 2012 13.49 13.60 13.34 13.49 2,300,639 +0.21(+1.55%)
May 25, 2012 13.23 13.36 13.22 13.28 420,144 +0.00(+0.00%)
May 24, 2012 13.36 13.43 13.19 13.28 694,863 -0.10(-0.74%)
May 23, 2012 13.40 13.41 13.12 13.38 1,030,499 -0.14(-1.05%)
May 22, 2012 13.67 13.79 13.46 13.53 1,463,488 -0.12(-0.88%)
May 21, 2012 13.42 13.65 13.38 13.65 987,896 +0.38(+2.83%)
May 18, 2012 13.38 13.41 13.24 13.27 504,789 +0.01(+0.11%)
May 17, 2012 13.44 13.45 13.26 13.26 1,336,416 -0.18(-1.32%)
May 16, 2012 13.60 13.72 13.42 13.43 2,410,390 -0.01(-0.05%)
May 15, 2012 13.55 13.63 13.43 13.44 2,542,305 -0.22(-1.61%)
May 14, 2012 13.68 13.77 13.62 13.66 2,108,789 -0.36(-2.58%)
May 11, 2012 13.92 14.16 13.89 14.02 2,848,513 -0.09(-0.65%)
May 10, 2012 14.17 14.23 14.07 14.11 1,280,372 +0.11(+0.76%)
May 09, 2012 13.87 14.10 13.78 14.01 1,260,294 -0.23(-1.59%)
May 08, 2012 14.27 14.28 14.02 14.23 1,511,389 -0.30(-2.10%)
May 07, 2012 14.38 14.57 14.38 14.54 857,176 +0.18(+1.28%)
May 04, 2012 14.48 14.53 14.28 14.36 1,441,345 -0.23(-1.60%)
May 03, 2012 14.70 14.75 14.55 14.59 597,356 -0.14(-0.96%)
May 02, 2012 14.63 14.73 14.55 14.73 1,094,908 -0.09(-0.57%)
May 01, 2012 14.75 14.89 14.68 14.82 643,991 +0.12(+0.82%)
Apr 30, 2012 14.75 14.77 14.61 14.70 945,379 -0.18(-1.24%)
Apr 27, 2012 14.93 14.95 14.82 14.88 1,001,435 +0.11(+0.77%)
Apr 26, 2012 14.60 14.82 14.58 14.77 1,375,868 +0.06(+0.43%)
Apr 25, 2012 14.72 14.80 14.60 14.70 903,090 +0.42(+2.93%)
Apr 24, 2012 14.19 14.42 14.16 14.28 915,970 +0.24(+1.72%)
Apr 23, 2012 14.06 14.09 13.95 14.04 1,851,964 -0.35(-2.46%)
Apr 20, 2012 14.40 14.51 14.38 14.40 391,097 +0.10(+0.69%)
Apr 19, 2012 14.49 14.55 14.20 14.30 1,341,243 -0.28(-1.90%)
Apr 18, 2012 14.53 14.74 14.53 14.58 1,313,164 -0.25(-1.67%)
Apr 17, 2012 14.67 14.87 14.60 14.82 1,082,293 +0.38(+2.60%)
Apr 16, 2012 14.52 14.53 14.33 14.45 407,015 +0.10(+0.69%)
Apr 13, 2012 14.55 14.55 14.28 14.35 775,364 -0.45(-3.02%)
Apr 12, 2012 14.55 14.83 14.54 14.80 584,884 +0.30(+2.10%)
Apr 11, 2012 14.72 14.72 14.46 14.49 1,346,446 +0.23(+1.59%)
Apr 10, 2012 14.63 14.68 14.26 14.26 3,423,192 -0.48(-3.22%)
Apr 09, 2012 14.65 14.80 14.58 14.74 437,336 -0.03(-0.19%)
Apr 05, 2012 14.77 14.91 14.74 14.77 626,114 -0.19(-1.28%)
Apr 04, 2012 15.04 15.06 14.89 14.96 874,937 -0.46(-2.99%)
Apr 03, 2012 15.72 15.75 15.32 15.42 762,633 -0.40(-2.51%)
Apr 02, 2012 15.54 15.89 15.51 15.82 634,037 +0.16(+1.04%)
Mar 30, 2012 15.66 15.70 15.50 15.65 710,083 +0.18(+1.19%)
Mar 29, 2012 15.41 15.51 15.33 15.47 937,705 -0.16(-1.04%)
Mar 28, 2012 15.80 15.81 15.51 15.63 606,502 -0.14(-0.90%)
Mar 27, 2012 15.90 15.90 15.77 15.77 496,247 -0.27(-1.68%)
Mar 26, 2012 15.90 16.05 15.88 16.04 256,419 +0.26(+1.66%)
Mar 23, 2012 15.63 15.79 15.53 15.78 939,137 +0.14(+0.91%)
Mar 22, 2012 15.59 15.72 15.55 15.64 262,588 -0.26(-1.65%)
Mar 21, 2012 15.97 15.98 15.80 15.90 1,118,449 -0.12(-0.75%)
Mar 20, 2012 15.94 16.05 15.87 16.02 1,921,716 -0.15(-0.92%)
Mar 19, 2012 16.05 16.22 16.03 16.17 211,398 +0.04(+0.26%)
Mar 16, 2012 16.07 16.17 16.07 16.13 180,363 +0.15(+0.93%)
Mar 15, 2012 15.85 15.99 15.80 15.98 144,537 +0.15(+0.94%)
Mar 14, 2012 15.93 15.95 15.78 15.83 367,904 -0.11(-0.67%)
Mar 13, 2012 15.72 15.94 15.70 15.94 846,979 +0.23(+1.44%)
Mar 12, 2012 15.59 15.72 15.50 15.71 2,479,392 +0.13(+0.82%)
Mar 09, 2012 15.60 15.68 15.53 15.58 853,716 -0.20(-1.26%)
Mar 08, 2012 15.54 15.83 15.48 15.78 1,309,949 +0.58(+3.83%)
Mar 07, 2012 15.11 15.22 15.05 15.20 311,385 +0.24(+1.61%)
Mar 06, 2012 15.17 15.19 14.91 14.96 437,781 -0.76(-4.83%)
Mar 05, 2012 15.70 15.75 15.60 15.72 269,862 -0.01(-0.05%)
Mar 02, 2012 15.79 15.80 15.67 15.72 152,166 -0.16(-0.98%)
Mar 01, 2012 15.80 15.91 15.76 15.88 430,608 +0.20(+1.27%)
Feb 29, 2012 15.90 15.95 15.65 15.68 2,248,340 -0.13(-0.81%)
Feb 28, 2012 15.70 15.87 15.65 15.81 1,003,213 +0.10(+0.63%)
Feb 27, 2012 15.55 15.76 15.53 15.71 256,928 -0.17(-1.07%)
Feb 24, 2012 15.81 15.92 15.80 15.88 239,490 +0.15(+0.95%)
Feb 23, 2012 15.54 15.74 15.48 15.73 508,396 +0.24(+1.56%)
Feb 22, 2012 15.53 15.59 15.49 15.49 106,632 -0.06(-0.37%)
Feb 21, 2012 15.54 15.65 15.50 15.55 273,442 +0.09(+0.60%)
Feb 17, 2012 15.48 15.50 15.37 15.46 178,874 +0.16(+1.07%)
Feb 16, 2012 14.97 15.33 14.92 15.29 389,795 +0.27(+1.79%)
Feb 15, 2012 15.15 15.15 14.99 15.02 739,846 -0.04(-0.28%)
Feb 14, 2012 15.13 15.16 14.95 15.06 703,744 -0.16(-1.07%)
Feb 13, 2012 15.28 15.29 15.15 15.23 197,365 +0.09(+0.61%)
Feb 10, 2012 15.16 15.19 15.07 15.14 335,117 -0.38(-2.47%)
Feb 09, 2012 15.55 15.57 15.41 15.52 179,084 +0.07(+0.46%)
Feb 08, 2012 15.42 15.48 15.33 15.45 222,704 +0.06(+0.42%)
Feb 07, 2012 15.21 15.40 15.15 15.38 281,200 +0.18(+1.21%)
Feb 06, 2012 15.11 15.23 15.07 15.20 279,521 -0.14(-0.92%)
Feb 03, 2012 15.14 15.36 15.11 15.34 663,150 +0.24(+1.60%)
Feb 02, 2012 15.09 15.18 15.06 15.10 155,797 +0.06(+0.42%)
Feb 01, 2012 15.03 15.14 14.98 15.04 214,334 +0.28(+1.87%)
Jan 31, 2012 14.86 14.88 14.64 14.76 3,293,191 +0.12(+0.82%)
Jan 30, 2012 14.58 14.67 14.53 14.64 416,880 -0.26(-1.76%)
Jan 27, 2012 14.84 14.95 14.81 14.90 208,528 -0.02(-0.14%)
Jan 26, 2012 15.04 15.09 14.90 14.92 158,224 +0.04(+0.24%)
Jan 25, 2012 14.58 14.92 14.50 14.89 374,096 +0.18(+1.25%)
Jan 24, 2012 14.54 14.71 14.54 14.70 760,156 -0.11(-0.72%)
Jan 23, 2012 14.77 14.82 14.71 14.81 327,166 +0.16(+1.06%)
Jan 20, 2012 14.58 14.66 14.54 14.65 210,762 -0.01(-0.05%)
Jan 19, 2012 14.51 14.67 14.44 14.66 215,616 +0.28(+1.97%)
Jan 18, 2012 14.20 14.41 14.16 14.38 523,305 +0.33(+2.32%)
Jan 17, 2012 13.99 14.16 13.99 14.05 262,962 +0.32(+2.32%)
Jan 13, 2012 13.77 13.79 13.53 13.73 419,014 -0.28(-2.02%)
Jan 12, 2012 14.00 14.05 13.86 14.02 401,570 +0.14(+1.02%)
Jan 11, 2012 13.78 13.89 13.69 13.87 312,450 -0.03(-0.20%)
Jan 10, 2012 13.92 13.95 13.85 13.90 253,783 +0.29(+2.14%)
Jan 09, 2012 13.63 13.64 13.46 13.61 168,129 +0.10(+0.73%)
Jan 06, 2012 13.68 13.69 13.48 13.51 371,406 -0.24(-1.75%)
Jan 05, 2012 13.74 13.76 13.60 13.75 722,981 -0.30(-2.12%)
Jan 04, 2012 14.13 14.14 13.97 14.05 343,964 +0.16(+1.17%)
Dec 30, 2011 13.84 13.94 13.83 13.89 363,776 +0.04(+0.31%)
Dec 29, 2011 13.55 13.85 13.50 13.84 246,950 +0.36(+2.68%)
Dec 28, 2011 13.70 13.72 13.45 13.48 255,825 -0.29(-2.11%)
Dec 27, 2011 13.72 13.82 13.72 13.77 592,211 -0.01(-0.05%)
Dec 23, 2011 13.67 13.79 13.66 13.78 208,903 +0.27(+1.99%)
Dec 21, 2011 13.50 13.54 13.38 13.51 211,608 -0.11(-0.78%)
Dec 20, 2011 13.44 13.65 13.44 13.62 386,464 +0.61(+4.67%)
Dec 19, 2011 13.29 13.29 13.00 13.01 387,636 -0.06(-0.43%)
Dec 16, 2011 13.17 13.21 12.97 13.07 314,719 -0.06(-0.48%)
Dec 15, 2011 13.29 13.29 13.11 13.13 143,462 +0.05(+0.38%)
Dec 14, 2011 13.23 13.28 13.05 13.08 438,923 -0.32(-2.36%)
Dec 13, 2011 13.76 13.86 13.35 13.40 173,719 -0.39(-2.80%)
Dec 12, 2011 13.93 13.96 13.69 13.78 391,673 -0.56(-3.92%)
Dec 09, 2011 14.11 14.38 14.10 14.34 348,289 +0.49(+3.55%)
Dec 08, 2011 14.13 14.18 13.81 13.85 640,202 -0.67(-4.60%)
Dec 07, 2011 14.25 14.60 14.18 14.52 182,974 +0.07(+0.49%)
Dec 06, 2011 14.39 14.56 14.37 14.45 330,070 -0.02(-0.15%)
Dec 05, 2011 14.63 14.66 14.37 14.47 452,726 +0.18(+1.23%)
Dec 02, 2011 14.51 14.51 14.25 14.30 202,481 -0.01(-0.05%)
Dec 01, 2011 14.35 14.46 14.23 14.30 467,411 -0.13(-0.88%)
Nov 30, 2011 14.28 14.45 14.23 14.43 668,937 +0.84(+6.15%)
Nov 29, 2011 13.57 13.70 13.53 13.59 861,717 +0.07(+0.52%)
Nov 28, 2011 13.52 13.61 13.45 13.52 741,678 +0.81(+6.35%)
Nov 25, 2011 12.73 12.92 12.70 12.72 153,125 -0.02(-0.16%)
Nov 23, 2011 13.00 13.02 12.74 12.74 619,466 -0.43(-3.26%)
Nov 22, 2011 13.26 13.33 13.11 13.16 278,599 -0.17(-1.26%)
Nov 21, 2011 13.36 13.38 13.19 13.33 265,395 -0.34(-2.47%)
Nov 18, 2011 13.79 13.82 13.62 13.67 1,035,270 +0.08(+0.57%)
Nov 17, 2011 13.93 13.93 13.52 13.59 375,023 -0.20(-1.43%)
Nov 16, 2011 13.94 14.11 13.79 13.79 301,266 -0.25(-1.75%)
Nov 15, 2011 14.05 14.16 13.92 14.04 593,584 -0.24(-1.67%)
Nov 14, 2011 14.37 14.42 14.17 14.27 309,745 -0.37(-2.54%)
Nov 11, 2011 14.47 14.70 14.46 14.65 397,832 +0.53(+3.78%)
Nov 10, 2011 14.30 14.33 13.98 14.11 422,901 +0.21(+1.52%)
Nov 09, 2011 14.13 14.20 13.86 13.90 550,225 -1.00(-6.74%)
Nov 08, 2011 14.82 14.98 14.61 14.91 3,392,941 +0.30(+2.07%)
Nov 07, 2011 14.59 14.69 14.39 14.60 286,835 -0.03(-0.19%)
Nov 04, 2011 14.75 14.80 14.50 14.63 631,388 -0.40(-2.66%)
Nov 03, 2011 14.83 15.10 14.53 15.03 383,243 +0.60(+4.14%)
Nov 02, 2011 14.49 14.61 14.32 14.44 322,954 +0.19(+1.33%)
Nov 01, 2011 14.21 14.48 14.16 14.25 632,527 -0.86(-5.67%)
Oct 31, 2011 15.58 15.61 15.09 15.10 1,298,723 -0.95(-5.91%)
Oct 28, 2011 15.99 16.10 15.95 16.05 365,647 -0.27(-1.64%)
Oct 27, 2011 16.06 16.42 15.87 16.32 1,587,877 +1.22(+8.05%)
Oct 26, 2011 15.21 15.27 14.77 15.10 342,288 +0.29(+1.94%)
Oct 25, 2011 15.02 15.04 14.77 14.82 404,814 -0.35(-2.32%)
Oct 24, 2011 14.85 15.23 14.85 15.17 247,641 +0.25(+1.65%)
Oct 21, 2011 14.77 14.93 14.74 14.92 244,931 +0.43(+2.96%)
Oct 20, 2011 14.53 14.54 14.21 14.49 385,273 -0.04(-0.29%)
Oct 19, 2011 14.74 14.78 14.51 14.53 233,097 -0.29(-1.94%)
Oct 18, 2011 14.53 14.96 14.35 14.82 531,260 +0.18(+1.25%)
Oct 17, 2011 14.96 14.96 14.59 14.64 385,968 -0.54(-3.57%)
Oct 14, 2011 15.19 15.27 15.05 15.18 343,771 +0.20(+1.37%)
Oct 13, 2011 14.87 15.02 14.70 14.98 310,502 -0.06(-0.37%)
Oct 12, 2011 14.95 15.18 14.90 15.03 811,947 +0.42(+2.88%)
Oct 11, 2011 14.35 14.62 14.34 14.61 3,565,985 +0.02(+0.14%)
Oct 10, 2011 14.37 14.63 14.37 14.59 1,323,012 +0.68(+4.90%)
Oct 07, 2011 14.10 14.16 13.86 13.91 806,340 -0.13(-0.90%)
Oct 06, 2011 13.91 14.05 13.90 14.04 603,746 +0.51(+3.74%)
Oct 05, 2011 13.25 13.54 13.15 13.53 978,539 +0.37(+2.77%)
Oct 04, 2011 12.74 13.16 12.56 13.16 1,132,567 +0.33(+2.57%)
Oct 03, 2011 13.16 13.32 12.83 12.83 251,447 -0.55(-4.09%)
Sep 30, 2011 13.49 13.65 13.38 13.38 323,218 -0.57(-4.08%)
Sep 29, 2011 14.07 14.16 13.75 13.95 222,472 +0.40(+2.96%)
Sep 28, 2011 13.90 14.02 13.54 13.55 369,665 -0.24(-1.73%)
Sep 27, 2011 13.85 14.07 13.75 13.79 571,534 +0.53(+4.03%)
Sep 26, 2011 13.08 13.28 12.81 13.26 455,230 +0.34(+2.61%)
Sep 23, 2011 12.58 12.96 12.57 12.92 1,968,940 +0.12(+0.93%)
Sep 22, 2011 12.83 12.95 12.59 12.80 469,999 -0.55(-4.10%)
Sep 21, 2011 13.82 13.88 13.35 13.35 427,089 -0.42(-3.06%)
Sep 20, 2011 13.80 13.93 13.66 13.77 249,916 -0.01(-0.05%)
Sep 19, 2011 13.61 13.86 13.54 13.78 313,792 -0.47(-3.30%)
Sep 16, 2011 14.41 14.46 14.08 14.25 534,095 -0.22(-1.51%)
Sep 15, 2011 14.41 14.46 14.23 14.46 365,938 +0.52(+3.73%)
Sep 14, 2011 13.68 14.05 13.40 13.94 815,383 +0.40(+2.96%)
Sep 13, 2011 13.38 13.61 13.29 13.54 351,841 +0.09(+0.68%)
Sep 12, 2011 13.23 13.49 13.06 13.45 555,932 -0.31(-2.25%)
Sep 09, 2011 13.98 14.07 13.66 13.76 367,484 -0.69(-4.76%)
Sep 08, 2011 14.58 14.77 14.42 14.45 266,766 -0.37(-2.51%)
Sep 07, 2011 14.54 14.84 14.50 14.82 202,138 +0.51(+3.58%)
Sep 06, 2011 14.16 14.40 14.01 14.31 548,407 -0.73(-4.86%)
Sep 02, 2011 15.19 15.28 15.01 15.04 379,803 -0.59(-3.78%)
Sep 01, 2011 15.70 15.95 15.61 15.63 335,247 -0.23(-1.46%)
Aug 31, 2011 15.78 15.97 15.78 15.86 570,496 +0.33(+2.13%)
Aug 30, 2011 15.39 15.60 15.27 15.53 318,657 -0.07(-0.45%)
Aug 29, 2011 15.52 15.62 15.45 15.60 187,194 +0.42(+2.78%)
Aug 26, 2011 14.86 15.27 14.70 15.18 204,832 +0.12(+0.79%)
Aug 25, 2011 15.42 15.47 15.01 15.06 269,481 -0.34(-2.19%)
Aug 24, 2011 15.27 15.47 15.18 15.40 145,170 +0.10(+0.64%)
Aug 23, 2011 14.93 15.30 14.86 15.30 171,250 +0.58(+3.91%)
Aug 22, 2011 15.15 15.17 14.68 14.72 340,938 +0.18(+1.26%)
Aug 19, 2011 14.68 15.01 14.53 14.54 2,685,910 -0.30(-1.99%)
Aug 18, 2011 15.14 15.15 14.70 14.84 596,856 -0.96(-6.05%)
Aug 17, 2011 15.88 16.06 15.71 15.79 213,688 +0.16(+1.03%)
Aug 16, 2011 15.57 15.96 15.44 15.63 1,931,300 -0.32(-1.98%)
Aug 15, 2011 15.76 15.97 15.73 15.95 597,957 +0.46(+2.95%)
Aug 12, 2011 15.40 15.56 15.15 15.49 1,603,486 +0.50(+3.33%)
Aug 11, 2011 14.27 15.18 14.25 14.99 880,290 +0.64(+4.45%)
Aug 10, 2011 15.01 15.01 14.33 14.35 1,913,879 -1.17(-7.56%)
Aug 09, 2011 15.75 15.53 14.65 15.53 1,011,393 +1.00(+6.87%)
Aug 08, 2011 15.21 15.41 14.46 14.53 1,306,358 -1.50(-9.38%)
Aug 05, 2011 16.17 16.21 15.31 16.03 843,095 +0.58(+3.73%)
Aug 04, 2011 16.23 16.27 15.43 15.45 2,277,392 -1.37(-8.14%)
Aug 03, 2011 16.89 16.91 16.54 16.82 712,206 +0.15(+0.88%)
Aug 02, 2011 17.00 17.19 16.66 16.68 662,966 -0.65(-3.73%)
Aug 01, 2011 17.85 17.86 17.07 17.32 659,283 -0.35(-1.99%)
Jul 29, 2011 17.63 17.89 17.55 17.67 632,433 -0.02(-0.12%)
Jul 28, 2011 17.76 17.93 17.68 17.70 854,238 -0.21(-1.18%)
Jul 27, 2011 18.26 18.26 17.85 17.91 225,768 -0.54(-2.93%)
Jul 26, 2011 18.43 18.53 18.36 18.45 867,564 -0.01(-0.08%)
Jul 25, 2011 18.49 18.52 18.37 18.46 172,513 -0.13(-0.68%)
Jul 22, 2011 18.57 18.62 18.57 18.59 243,905 +0.04(+0.19%)
Jul 21, 2011 18.36 18.62 18.29 18.55 1,468,856 +0.63(+3.49%)
Jul 20, 2011 17.93 17.97 17.81 17.93 409,993 +0.29(+1.63%)
Jul 19, 2011 17.55 17.72 17.55 17.64 241,767 +0.26(+1.50%)
Jul 18, 2011 17.41 17.47 17.14 17.38 2,172,721 -0.37(-2.06%)
Jul 15, 2011 17.77 17.83 17.65 17.74 350,077 +0.01(+0.08%)
Jul 14, 2011 18.01 18.12 17.69 17.73 825,292 -0.17(-0.94%)
Jul 13, 2011 17.84 18.15 17.77 17.90 342,799 +0.24(+1.35%)
Jul 12, 2011 17.71 17.89 17.63 17.66 395,570 -0.17(-0.95%)
Jul 11, 2011 18.05 18.13 17.82 17.83 263,770 -0.97(-5.15%)
Jul 08, 2011 18.94 18.98 18.69 18.80 100,466 -0.41(-2.13%)
Jul 07, 2011 19.21 19.29 19.17 19.21 262,617 +0.16(+0.85%)
Jul 06, 2011 19.06 19.11 18.93 19.04 312,606 -0.22(-1.17%)
Jul 05, 2011 19.42 19.44 19.23 19.27 437,357 -0.33(-1.68%)
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.