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

Germany Ishares MSCI ETF (NY: EWG )

31.43 +0.68 (+2.21%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 12, 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 11.42 11.53 11.40 11.45 197,268 +0.04(+0.37%)
Feb 26, 2004 11.33 11.45 11.28 11.40 231,280 -0.08(-0.74%)
Feb 25, 2004 11.47 11.57 11.37 11.49 124,993 -0.05(-0.43%)
Feb 24, 2004 11.49 11.63 11.43 11.54 149,510 -0.08(-0.73%)
Feb 23, 2004 11.78 11.81 11.61 11.62 94,808 -0.03(-0.24%)
Feb 20, 2004 11.90 11.90 11.54 11.65 154,187 -0.27(-2.25%)
Feb 19, 2004 11.97 12.07 11.90 11.92 173,743 +0.06(+0.54%)
Feb 18, 2004 11.99 12.04 11.85 11.85 111,955 -0.13(-1.06%)
Feb 17, 2004 12.07 12.07 11.93 11.98 117,199 +0.17(+1.43%)
Feb 13, 2004 12.07 12.11 11.73 11.81 203,645 -0.26(-2.16%)
Feb 12, 2004 12.05 12.12 12.00 12.07 103,311 -0.09(-0.75%)
Feb 11, 2004 11.96 12.17 11.90 12.17 111,672 +0.18(+1.47%)
Feb 10, 2004 11.96 12.00 11.90 11.99 156,879 +0.09(+0.77%)
Feb 09, 2004 11.94 11.95 11.82 11.90 91,123 +0.13(+1.08%)
Feb 06, 2004 11.64 11.80 11.64 11.77 61,363 +0.19(+1.65%)
Feb 05, 2004 11.59 11.67 11.52 11.58 145,684 +0.10(+0.86%)
Feb 04, 2004 11.49 11.59 11.47 11.48 141,149 -0.14(-1.21%)
Feb 03, 2004 11.53 11.66 11.53 11.62 90,981 +0.12(+1.04%)
Feb 02, 2004 11.52 11.66 11.49 11.50 296,044 -0.10(-0.85%)
Jan 30, 2004 11.60 11.63 11.47 11.60 87,438 -0.04(-0.36%)
Jan 29, 2004 11.70 11.76 11.47 11.64 308,515 -0.06(-0.48%)
Jan 28, 2004 11.95 11.99 11.57 11.70 168,075 -0.23(-1.89%)
Jan 27, 2004 11.97 12.00 11.89 11.93 153,620 +0.03(+0.24%)
Jan 26, 2004 11.92 11.92 11.77 11.90 113,372 -0.04(-0.36%)
Jan 23, 2004 12.06 12.09 11.83 11.94 234,256 -0.11(-0.94%)
Jan 22, 2004 12.07 12.12 12.00 12.05 160,422 +0.01(+0.12%)
Jan 21, 2004 11.90 12.05 11.76 12.04 183,805 +0.28(+2.34%)
Jan 20, 2004 11.78 11.88 11.74 11.76 229,580 +0.15(+1.28%)
Jan 16, 2004 11.69 11.70 11.54 11.61 161,556 -0.10(-0.84%)
Jan 15, 2004 11.76 11.78 11.61 11.71 92,398 -0.11(-0.90%)
Jan 14, 2004 11.70 11.82 11.69 11.82 131,087 +0.23(+2.01%)
Jan 13, 2004 11.77 11.77 11.55 11.59 207,047 -0.12(-1.03%)
Jan 12, 2004 11.73 11.77 11.66 11.71 214,274 -0.06(-0.54%)
Jan 09, 2004 11.76 11.85 11.69 11.77 334,449 -0.11(-0.95%)
Jan 08, 2004 11.85 11.86 11.73 11.88 348,196 +0.24(+2.06%)
Jan 07, 2004 11.69 11.70 11.59 11.64 584,153 -0.21(-1.79%)
Jan 06, 2004 11.78 11.85 11.70 11.85 287,116 +0.10(+0.84%)
Jan 05, 2004 11.69 11.78 11.65 11.76 348,196 +0.23(+2.02%)
Jan 02, 2004 11.57 11.61 11.50 11.52 262,741 +0.10(+0.86%)
Dec 31, 2003 11.45 11.45 11.35 11.42 136,897 +0.04(+0.31%)
Dec 30, 2003 11.35 11.39 11.33 11.39 146,109 -0.02(-0.18%)
Dec 29, 2003 11.21 11.41 11.21 11.41 164,390 +0.23(+2.02%)
Dec 26, 2003 11.15 11.18 11.13 11.18 62,780 +0.05(+0.44%)
Dec 24, 2003 11.07 11.13 11.07 11.13 21,965 +0.07(+0.64%)
Dec 23, 2003 11.08 11.10 10.99 11.06 188,340 +0.00(+0.00%)
Dec 22, 2003 11.02 11.09 10.99 11.06 173,177 -0.08(-0.76%)
Dec 19, 2003 11.19 11.20 11.09 11.15 407,291 -0.09(-0.82%)
Dec 18, 2003 11.07 11.24 11.04 11.24 117,907 +0.21(+1.92%)
Dec 17, 2003 11.02 11.06 10.96 11.03 109,971 -0.06(-0.51%)
Dec 16, 2003 11.03 11.07 11.01 11.09 185,081 +0.17(+1.55%)
Dec 15, 2003 11.08 11.11 10.90 10.92 266,851 -0.06(-0.51%)
Dec 12, 2003 10.98 11.02 10.90 10.97 1,636,962 -0.01(-0.13%)
Dec 11, 2003 10.80 11.04 10.80 10.99 142,424 +0.20(+1.83%)
Dec 10, 2003 10.85 10.85 10.78 10.79 70,291 -0.09(-0.84%)
Dec 09, 2003 10.85 11.01 10.88 10.88 184,372 +0.04(+0.33%)
Dec 08, 2003 10.75 10.85 10.73 10.85 370,020 +0.03(+0.26%)
Dec 05, 2003 10.78 10.85 10.73 10.82 181,396 -0.04(-0.39%)
Dec 04, 2003 10.82 10.93 10.82 10.86 1,580,275 +0.04(+0.39%)
Dec 03, 2003 10.64 10.92 10.78 10.82 237,799 +0.18(+1.66%)
Dec 02, 2003 10.63 10.63 10.55 10.64 208,180 -0.01(-0.07%)
Dec 01, 2003 10.44 10.66 10.55 10.65 303,839 +0.20(+1.96%)
Nov 28, 2003 10.37 10.44 10.35 10.44 34,578 +0.14(+1.37%)
Nov 26, 2003 10.21 10.39 10.22 10.30 38,971 +0.06(+0.55%)
Nov 25, 2003 10.25 10.25 10.16 10.25 822,378 -0.02(-0.21%)
Nov 24, 2003 10.13 10.27 10.13 10.27 231,705 +0.28(+2.83%)
Nov 21, 2003 10.03 10.03 9.971 9.985 85,879 +0.04(+0.43%)
Nov 20, 2003 10.07 10.07 9.942 9.942 59,945 -0.13(-1.33%)
Nov 19, 2003 10.01 10.09 10.01 10.08 202,087 +0.04(+0.42%)
Nov 18, 2003 10.12 10.13 10.03 10.03 559,778 -0.03(-0.28%)
Nov 17, 2003 10.05 10.07 9.978 10.06 305,964 -0.23(-2.19%)
Nov 14, 2003 10.29 10.36 10.18 10.29 187,065 +0.03(+0.27%)
Nov 13, 2003 10.15 10.26 10.13 10.26 50,167 +0.06(+0.62%)
Nov 12, 2003 9.985 10.20 9.985 10.20 111,955 +0.25(+2.55%)
Nov 11, 2003 9.914 9.985 9.844 9.942 66,039 +0.04(+0.43%)
Nov 10, 2003 10.08 10.07 9.900 9.900 122,867 -0.14(-1.41%)
Nov 07, 2003 10.02 10.13 10.01 10.04 147,809 +0.14(+1.43%)
Nov 06, 2003 9.893 9.942 9.851 9.900 71,283 +0.01(+0.07%)
Nov 05, 2003 9.978 9.914 9.851 9.893 167,508 -0.09(-0.92%)
Nov 04, 2003 9.978 9.999 9.957 9.985 155,730 +0.00(+0.00%)
Nov 03, 2003 10.06 10.06 9.928 9.985 118,297 +0.18(+1.87%)
Oct 31, 2003 9.865 9.865 9.801 9.801 52,009 -0.13(-1.35%)
Oct 30, 2003 9.822 9.949 9.935 9.935 25,650 +0.11(+1.15%)
Oct 29, 2003 9.780 9.851 9.780 9.822 90,839 +0.02(+0.22%)
Oct 28, 2003 9.745 9.801 9.717 9.801 65,756 +0.22(+2.28%)
Oct 27, 2003 9.554 9.674 9.554 9.583 67,881 +0.14(+1.49%)
Oct 24, 2003 9.491 9.597 9.441 9.441 99,484 -0.09(-0.96%)
Oct 23, 2003 9.498 9.568 9.477 9.533 79,077 -0.04(-0.44%)
Oct 22, 2003 9.568 9.632 9.568 9.575 97,925 -0.18(-1.88%)
Oct 21, 2003 9.625 9.759 9.611 9.759 124,710 +0.06(+0.66%)
Oct 20, 2003 9.583 9.695 9.547 9.695 268,977 +0.19(+2.00%)
Oct 17, 2003 9.604 9.604 9.463 9.505 107,137 -0.11(-1.17%)
Oct 16, 2003 9.639 9.639 9.639 9.618 211,865 +0.02(+0.22%)
Oct 15, 2003 9.759 9.766 9.575 9.597 414,944 -0.01(-0.07%)
Oct 14, 2003 9.568 9.688 9.526 9.604 34,295 +0.04(+0.44%)
Oct 13, 2003 9.625 9.660 9.575 9.561 90,131 +0.01(+0.15%)
Oct 10, 2003 9.561 9.590 9.484 9.547 68,023 +0.11(+1.12%)
Oct 09, 2003 9.470 9.470 9.420 9.441 99,342 +0.09(+0.98%)
Oct 08, 2003 9.420 9.420 9.279 9.350 41,097 +0.11(+1.22%)
Oct 07, 2003 9.173 9.251 9.159 9.237 82,195 +0.02(+0.23%)
Oct 06, 2003 9.194 9.251 9.194 9.216 59,945 +0.09(+1.01%)
Oct 03, 2003 9.124 9.180 9.110 9.124 76,951 +0.15(+1.65%)
Oct 02, 2003 8.983 8.990 8.947 8.976 171,476 -0.09(-1.01%)
Oct 01, 2003 8.820 9.110 8.820 9.067 266,001 +0.28(+3.13%)
Sep 30, 2003 8.926 8.926 8.722 8.792 133,496 -0.10(-1.11%)
Sep 29, 2003 8.877 8.962 8.877 8.891 43,790 +0.06(+0.64%)
Sep 26, 2003 8.863 8.940 8.828 8.835 78,510 +0.01(+0.16%)
Sep 25, 2003 8.905 8.955 8.820 8.820 55,127 -0.04(-0.40%)
Sep 24, 2003 9.103 9.103 8.828 8.856 89,139 -0.28(-3.01%)
Sep 23, 2003 9.103 9.131 9.039 9.131 57,678 -0.08(-0.92%)
Sep 22, 2003 9.293 9.300 9.187 9.216 91,265 -0.26(-2.76%)
Sep 19, 2003 9.491 9.512 9.456 9.477 14,596 -0.05(-0.52%)
Sep 18, 2003 9.427 9.526 9.427 9.526 110,963 +0.25(+2.74%)
Sep 17, 2003 9.371 9.371 9.258 9.272 28,626 -0.04(-0.38%)
Sep 16, 2003 9.244 9.307 9.159 9.307 442,012 +0.14(+1.54%)
Sep 15, 2003 9.279 9.279 9.166 9.166 495,155 +0.00(+0.00%)
Sep 12, 2003 9.201 9.244 9.110 9.166 16,722 -0.13(-1.44%)
Sep 11, 2003 9.173 9.300 9.138 9.300 19,840 +0.11(+1.23%)
Sep 10, 2003 9.194 9.244 9.103 9.187 198,119 -0.11(-1.14%)
Sep 09, 2003 9.307 9.399 9.265 9.293 38,405 -0.12(-1.27%)
Sep 08, 2003 9.336 9.441 9.314 9.413 277,763 +0.09(+0.98%)
Sep 05, 2003 9.209 9.364 9.194 9.321 167,508 +0.00(+0.00%)
Sep 04, 2003 9.173 9.321 9.138 9.321 41,239 +0.18(+2.01%)
Sep 03, 2003 9.110 9.201 9.096 9.138 257,639 +0.13(+1.49%)
Sep 02, 2003 8.955 9.032 8.912 9.004 358,683 +0.15(+1.67%)
Aug 29, 2003 8.856 8.955 8.820 8.856 63,488 +0.04(+0.40%)
Aug 28, 2003 8.813 8.870 8.771 8.820 26,500 +0.03(+0.32%)
Aug 27, 2003 8.729 8.813 8.715 8.792 16,722 +0.01(+0.16%)
Aug 26, 2003 8.679 8.785 8.623 8.778 50,309 -0.06(-0.72%)
Aug 25, 2003 8.828 8.849 8.806 8.842 265,859 -0.11(-1.18%)
Aug 22, 2003 9.025 9.025 8.863 8.947 68,307 -0.02(-0.24%)
Aug 21, 2003 9.004 9.060 8.926 8.969 69,299 +0.01(+0.08%)
Aug 20, 2003 8.933 9.018 8.877 8.962 106,853 +0.01(+0.16%)
Aug 19, 2003 9.060 9.067 8.940 8.947 518,822 -0.12(-1.32%)
Aug 18, 2003 8.955 9.067 8.898 9.067 788,082 +0.10(+1.10%)
Aug 15, 2003 8.997 8.997 8.969 8.969 7,652 -0.01(-0.16%)
Aug 14, 2003 8.828 8.983 8.813 8.983 31,035 +0.18(+2.08%)
Aug 13, 2003 8.877 8.891 8.785 8.799 22,532 -0.06(-0.64%)
Aug 12, 2003 8.785 8.856 8.743 8.856 226,178 +0.19(+2.20%)
Aug 11, 2003 8.616 8.722 8.616 8.665 42,231 -0.03(-0.32%)
Aug 08, 2003 8.729 8.736 8.609 8.693 21,965 -0.07(-0.81%)
Aug 07, 2003 8.665 8.764 8.581 8.764 82,053 +0.00(+0.00%)
Aug 06, 2003 8.785 8.828 8.708 8.764 81,345 -0.07(-0.80%)
Aug 05, 2003 8.926 8.947 8.820 8.835 117,057 -0.02(-0.24%)
Aug 04, 2003 8.905 8.905 8.778 8.856 100,051 +0.04(+0.40%)
Aug 01, 2003 8.792 8.835 8.778 8.820 775,045 -0.14(-1.57%)
Jul 31, 2003 9.039 9.039 8.905 8.962 7,227 +0.08(+0.87%)
Jul 30, 2003 8.940 9.018 8.877 8.884 57,395 -0.09(-1.02%)
Jul 29, 2003 9.067 9.067 8.919 8.976 140,582 -0.03(-0.31%)
Jul 28, 2003 8.969 9.067 8.947 9.004 132,787 +0.08(+0.87%)
Jul 25, 2003 8.870 8.926 8.820 8.926 82,620 +0.09(+1.04%)
Jul 24, 2003 8.806 8.898 8.806 8.835 35,287 +0.09(+1.05%)
Jul 23, 2003 8.750 8.750 8.644 8.743 26,926 +0.07(+0.81%)
Jul 22, 2003 8.651 8.700 8.573 8.672 112,664 +0.05(+0.57%)
Jul 21, 2003 8.623 8.630 8.573 8.623 160,706 -0.20(-2.32%)
Jul 18, 2003 8.630 8.849 8.630 8.828 82,762 +0.25(+2.96%)
Jul 17, 2003 8.573 8.644 8.552 8.573 27,492 -0.13(-1.46%)
Jul 16, 2003 8.820 8.820 8.658 8.700 25,225 -0.01(-0.16%)
Jul 15, 2003 8.891 8.940 8.665 8.715 69,866 -0.07(-0.80%)
Jul 14, 2003 8.806 8.820 8.750 8.785 47,191 +0.13(+1.47%)
Jul 11, 2003 8.602 8.693 8.588 8.658 36,846 +0.08(+0.99%)
Jul 10, 2003 8.538 8.602 8.503 8.573 61,929 -0.14(-1.62%)
Jul 09, 2003 8.693 8.715 8.595 8.715 63,205 -0.03(-0.32%)
Jul 08, 2003 8.672 8.743 8.672 8.743 115,215 +0.01(+0.08%)
Jul 07, 2003 8.672 8.785 8.637 8.736 301,004 +0.16(+1.89%)
Jul 03, 2003 8.609 8.616 8.538 8.573 40,672 -0.13(-1.54%)
Jul 02, 2003 8.588 8.750 8.559 8.708 582,878 +0.13(+1.56%)
Jul 01, 2003 8.468 8.588 8.334 8.573 232,130 -0.04(-0.41%)
Jun 30, 2003 8.609 8.630 8.446 8.609 60,229 +0.14(+1.67%)
Jun 27, 2003 8.566 8.616 8.418 8.468 271,669 -0.06(-0.74%)
Jun 26, 2003 8.454 8.623 8.454 8.531 279,038 +0.06(+0.75%)
Jun 25, 2003 8.524 8.672 8.432 8.468 168,783 -0.05(-0.58%)
Jun 24, 2003 8.411 8.588 8.411 8.517 44,215 +0.06(+0.67%)
Jun 23, 2003 8.630 8.651 8.397 8.461 259,765 -0.29(-3.31%)
Jun 20, 2003 8.926 8.940 8.672 8.750 137,181 +0.04(+0.40%)
Jun 19, 2003 8.792 8.820 8.686 8.715 63,347 -0.14(-1.59%)
Jun 18, 2003 8.856 8.990 8.828 8.856 221,218 -0.05(-0.55%)
Jun 17, 2003 9.032 9.046 8.863 8.905 1,380,739 -0.01(-0.08%)
Jun 16, 2003 8.806 8.955 8.743 8.912 69,157 +0.23(+2.68%)
Jun 13, 2003 8.764 8.813 8.623 8.679 59,945 -0.07(-0.81%)
Jun 12, 2003 8.743 8.813 8.686 8.750 145,258 +0.04(+0.40%)
Jun 11, 2003 8.559 8.750 8.496 8.715 159,572 +0.28(+3.26%)
Jun 10, 2003 8.482 8.496 8.390 8.439 110,680 +0.07(+0.84%)
Jun 09, 2003 8.369 8.425 8.334 8.369 102,885 -0.04(-0.42%)
Jun 06, 2003 8.454 8.559 8.397 8.404 215,691 +0.00(+0.00%)
Jun 05, 2003 8.312 8.432 8.270 8.404 102,744 +0.06(+0.76%)
Jun 04, 2003 8.221 8.362 8.221 8.341 145,117 +0.14(+1.72%)
Jun 03, 2003 8.150 8.305 8.122 8.199 171,476 +0.01(+0.09%)
Jun 02, 2003 8.214 8.362 8.171 8.192 613,488 +0.10(+1.22%)
May 30, 2003 8.087 8.150 8.023 8.094 161,272 +0.12(+1.50%)
May 29, 2003 7.988 8.080 7.974 7.974 156,454 +0.07(+0.89%)
May 28, 2003 7.945 8.009 7.903 7.903 203,929 -0.03(-0.36%)
May 27, 2003 7.677 7.931 7.677 7.931 229,296 +0.20(+2.65%)
May 23, 2003 7.755 7.762 7.691 7.727 135,622 -0.03(-0.36%)
May 22, 2003 7.698 7.790 7.663 7.755 50,167 +0.06(+0.73%)
May 21, 2003 7.684 7.698 7.536 7.698 133,638 -0.01(-0.09%)
May 20, 2003 7.706 7.776 7.628 7.706 66,748 +0.04(+0.55%)
May 19, 2003 7.790 7.917 7.656 7.663 240,633 -0.26(-3.29%)
May 16, 2003 7.953 8.044 7.917 7.924 218,809 +0.12(+1.54%)
May 15, 2003 7.868 7.938 7.804 7.804 25,083 -0.03(-0.36%)
May 14, 2003 7.833 7.910 7.720 7.833 64,622 +0.01(+0.18%)
May 13, 2003 7.790 7.875 7.706 7.818 58,953 -0.08(-0.98%)
May 12, 2003 7.776 7.945 7.734 7.896 172,326 +0.07(+0.90%)
May 09, 2003 7.741 7.910 7.734 7.826 244,885 +0.11(+1.37%)
May 08, 2003 7.741 7.833 7.706 7.720 134,488 -0.19(-2.41%)
May 07, 2003 7.995 8.002 7.847 7.910 257,356 -0.18(-2.18%)
May 06, 2003 7.861 8.185 7.861 8.087 479,567 +0.27(+3.43%)
May 05, 2003 7.797 7.903 7.755 7.818 167,083 +0.09(+1.19%)
May 02, 2003 7.501 7.762 7.501 7.727 308,090 +0.11(+1.48%)
May 01, 2003 7.586 7.691 7.536 7.614 99,626 -0.04(-0.46%)
Apr 30, 2003 7.557 7.663 7.536 7.649 217,534 +0.20(+2.75%)
Apr 29, 2003 7.501 7.586 7.444 7.444 346,354 -0.05(-0.66%)
Apr 28, 2003 7.360 7.536 7.360 7.494 173,602 +0.23(+3.11%)
Apr 25, 2003 7.296 7.325 7.219 7.268 65,189 -0.11(-1.44%)
Apr 24, 2003 7.444 7.466 7.303 7.374 144,833 -0.12(-1.60%)
Apr 23, 2003 7.508 7.564 7.423 7.494 205,346 +0.03(+0.38%)
Apr 22, 2003 7.254 7.529 7.190 7.466 106,428 +0.18(+2.42%)
Apr 21, 2003 7.268 7.346 7.233 7.289 71,850 +0.02(+0.29%)
Apr 17, 2003 7.162 7.317 7.148 7.268 214,983 +0.27(+3.83%)
Apr 16, 2003 7.162 7.233 6.993 7.000 226,462 -0.09(-1.29%)
Apr 15, 2003 7.049 7.113 6.993 7.092 172,185 +0.12(+1.72%)
Apr 14, 2003 6.873 6.972 6.852 6.972 153,761 +0.10(+1.44%)
Apr 11, 2003 6.816 6.908 6.732 6.873 135,480 +0.09(+1.35%)
Apr 10, 2003 6.788 6.788 6.675 6.781 40,672 +0.03(+0.42%)
Apr 09, 2003 6.894 6.929 6.739 6.753 938,160 -0.03(-0.42%)
Apr 08, 2003 6.809 6.965 6.746 6.781 242,759 +0.04(+0.63%)
Apr 07, 2003 6.845 6.845 6.668 6.739 322,545 +0.18(+2.80%)
Apr 04, 2003 6.471 6.562 6.471 6.555 78,085 +0.13(+2.09%)
Apr 03, 2003 6.548 6.548 6.308 6.421 107,562 +0.03(+0.44%)
Apr 02, 2003 6.421 6.485 6.358 6.393 33,586 +0.18(+2.95%)
Apr 01, 2003 6.167 6.287 6.076 6.210 67,456 +0.08(+1.27%)
Mar 31, 2003 6.097 6.217 6.076 6.132 211,723 -0.18(-2.80%)
Mar 28, 2003 6.358 6.379 6.259 6.308 119,183 -0.07(-1.11%)
Mar 27, 2003 6.308 6.386 6.203 6.379 147,526 -0.06(-0.99%)
Mar 26, 2003 6.471 6.520 6.421 6.442 84,462 -0.04(-0.54%)
Mar 25, 2003 6.337 6.534 6.308 6.478 254,522 +0.13(+2.00%)
Mar 24, 2003 6.386 6.457 6.259 6.351 282,298 -0.28(-4.26%)
Mar 21, 2003 6.569 6.668 6.492 6.633 233,548 +0.22(+3.41%)
Mar 20, 2003 6.358 6.421 6.266 6.414 142,849 +0.02(+0.33%)
Mar 19, 2003 6.492 6.492 6.294 6.393 194,009 +0.01(+0.11%)
Mar 18, 2003 6.351 6.386 6.174 6.386 397,230 +0.18(+2.96%)
Mar 17, 2003 5.906 6.238 5.906 6.203 989,744 +0.26(+4.39%)
Mar 14, 2003 6.068 6.167 5.941 5.941 332,607 -0.08(-1.41%)
Mar 13, 2003 5.892 6.026 5.814 6.026 327,222 +0.20(+3.52%)
Mar 12, 2003 5.857 5.885 5.694 5.822 1,124,516 -0.16(-2.60%)
Mar 11, 2003 6.033 6.104 5.941 5.977 215,975 -0.03(-0.47%)
Mar 10, 2003 6.315 6.315 6.005 6.005 78,227 -0.30(-4.70%)
Mar 07, 2003 6.287 6.308 6.280 6.301 59,379 -0.01(-0.11%)
Mar 06, 2003 6.294 6.393 6.245 6.308 71,141 -0.11(-1.76%)
Mar 05, 2003 6.351 6.478 6.337 6.421 17,572 +0.12(+1.90%)
Mar 04, 2003 6.400 6.407 6.294 6.301 9,920 -0.06(-1.00%)
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.