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

Canada Ishares MSCI ETF (NY: EWC )

38.28 +0.38 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Mar 31, 2004 10.87 10.96 10.82 10.82 369,773 -0.12(-1.08%)
Mar 30, 2004 10.82 10.95 10.78 10.94 85,093 +0.14(+1.31%)
Mar 29, 2004 10.75 11.45 10.75 10.80 83,610 +0.16(+1.53%)
Mar 26, 2004 10.61 10.70 10.61 10.63 249,482 +0.07(+0.70%)
Mar 25, 2004 10.46 10.56 10.38 10.56 82,801 +0.18(+1.71%)
Mar 24, 2004 10.49 10.49 10.34 10.38 56,774 -0.11(-1.06%)
Mar 23, 2004 10.57 10.57 10.43 10.49 76,058 +0.02(+0.21%)
Mar 22, 2004 10.53 10.60 10.43 10.47 146,318 -0.07(-0.70%)
Mar 19, 2004 10.58 10.67 10.54 10.54 215,633 -0.11(-1.04%)
Mar 18, 2004 10.60 10.66 10.59 10.66 32,095 +0.02(+0.21%)
Mar 17, 2004 10.49 10.63 10.46 10.63 43,558 +0.15(+1.41%)
Mar 16, 2004 10.40 10.57 10.40 10.49 217,117 +0.14(+1.36%)
Mar 15, 2004 10.54 10.55 10.34 10.34 758,831 -0.21(-1.97%)
Mar 12, 2004 10.54 10.59 10.47 10.55 50,301 -0.05(-0.49%)
Mar 11, 2004 10.59 10.67 10.48 10.60 207,003 -0.06(-0.56%)
Mar 10, 2004 10.89 10.89 10.64 10.66 182,729 -0.26(-2.38%)
Mar 09, 2004 10.95 10.97 10.86 10.92 99,118 -0.09(-0.81%)
Mar 08, 2004 11.05 11.10 10.97 11.01 254,876 -0.01(-0.13%)
Mar 05, 2004 10.93 11.06 10.93 11.03 101,411 +0.13(+1.16%)
Mar 04, 2004 10.89 10.95 10.84 10.90 31,286 +0.09(+0.82%)
Mar 03, 2004 10.80 10.88 10.75 10.81 196,079 -0.05(-0.48%)
Mar 02, 2004 10.97 11.00 10.86 10.86 74,305 -0.13(-1.15%)
Mar 01, 2004 10.97 11.03 10.94 10.99 152,521 +0.10(+0.88%)
Feb 27, 2004 10.74 10.93 10.74 10.89 244,493 +0.14(+1.31%)
Feb 26, 2004 10.68 10.80 10.65 10.75 63,516 +0.04(+0.35%)
Feb 25, 2004 10.66 10.74 10.65 10.72 24,678 +0.05(+0.49%)
Feb 24, 2004 10.65 10.73 10.58 10.66 66,348 +0.05(+0.49%)
Feb 23, 2004 10.66 10.71 10.60 10.61 343,072 -0.07(-0.62%)
Feb 20, 2004 10.72 10.75 10.59 10.68 267,553 -0.15(-1.37%)
Feb 19, 2004 11.03 11.03 10.79 10.83 255,416 -0.03(-0.27%)
Feb 18, 2004 11.05 11.08 10.86 10.86 228,849 -0.21(-1.88%)
Feb 17, 2004 11.06 11.12 11.03 11.06 91,297 +0.09(+0.81%)
Feb 13, 2004 11.03 11.08 10.92 10.97 58,527 -0.04(-0.40%)
Feb 12, 2004 11.02 11.09 10.99 11.02 61,494 -0.07(-0.60%)
Feb 11, 2004 10.92 11.11 10.91 11.09 150,229 +0.15(+1.36%)
Feb 10, 2004 10.86 10.95 10.84 10.94 70,259 +0.09(+0.82%)
Feb 09, 2004 10.86 10.87 10.82 10.85 78,620 +0.03(+0.27%)
Feb 06, 2004 10.70 10.82 10.65 10.82 64,730 +0.17(+1.60%)
Feb 05, 2004 10.63 10.70 10.63 10.65 46,255 +0.04(+0.42%)
Feb 04, 2004 10.71 10.71 10.59 10.60 54,616 -0.16(-1.45%)
Feb 03, 2004 10.76 10.84 10.75 10.76 328,373 +0.01(+0.14%)
Feb 02, 2004 10.61 10.80 10.54 10.74 259,731 +0.13(+1.26%)
Jan 30, 2004 10.47 10.66 10.47 10.61 1,205,338 +0.11(+1.06%)
Jan 29, 2004 10.66 10.70 10.42 10.50 215,633 -0.15(-1.39%)
Jan 28, 2004 10.81 10.87 10.65 10.65 170,861 -0.22(-1.98%)
Jan 27, 2004 10.94 10.95 10.83 10.86 555,200 +0.01(+0.07%)
Jan 26, 2004 10.87 10.92 10.79 10.86 113,008 +0.03(+0.27%)
Jan 23, 2004 10.92 10.97 10.83 10.83 107,614 -0.17(-1.55%)
Jan 22, 2004 11.03 11.04 10.92 11.00 143,081 -0.05(-0.47%)
Jan 21, 2004 11.03 11.05 10.91 11.05 144,565 -0.03(-0.27%)
Jan 20, 2004 10.99 11.12 10.95 11.08 330,261 +0.31(+2.89%)
Jan 16, 2004 10.83 10.85 10.72 10.77 286,702 -0.04(-0.34%)
Jan 15, 2004 10.73 10.81 10.68 10.80 101,950 -0.04(-0.34%)
Jan 14, 2004 10.82 10.86 10.77 10.84 86,037 -0.06(-0.54%)
Jan 13, 2004 10.96 11.03 10.87 10.90 486,288 +0.01(+0.14%)
Jan 12, 2004 10.89 10.90 10.80 10.89 369,908 -0.01(-0.07%)
Jan 09, 2004 10.69 10.95 10.60 10.89 5,965,602 +0.04(+0.34%)
Jan 08, 2004 10.93 10.93 10.80 10.86 240,717 +0.04(+0.41%)
Jan 07, 2004 10.73 10.82 10.73 10.81 601,320 +0.01(+0.07%)
Jan 06, 2004 10.85 10.86 10.78 10.80 299,648 -0.02(-0.21%)
Jan 05, 2004 10.83 10.85 10.79 10.83 909,465 +0.05(+0.48%)
Jan 02, 2004 10.60 10.86 10.60 10.77 174,907 +0.21(+1.96%)
Dec 31, 2003 10.56 10.61 10.54 10.57 49,087 +0.01(+0.07%)
Dec 30, 2003 10.50 10.57 10.45 10.56 103,838 +0.08(+0.78%)
Dec 29, 2003 10.40 10.49 10.38 10.48 184,886 +0.10(+0.93%)
Dec 26, 2003 10.31 10.43 10.23 10.38 77,811 +0.07(+0.72%)
Dec 24, 2003 10.27 10.37 10.23 10.31 25,487 +0.07(+0.72%)
Dec 23, 2003 10.17 10.24 10.16 10.23 100,467 +0.05(+0.51%)
Dec 22, 2003 10.17 10.17 10.09 10.18 101,681 -0.08(-0.79%)
Dec 19, 2003 10.23 10.23 10.23 10.26 38,703 +0.00(+0.00%)
Dec 18, 2003 10.19 10.27 10.19 10.26 48,143 +0.08(+0.80%)
Dec 17, 2003 10.09 10.15 10.06 10.18 151,442 +0.10(+0.96%)
Dec 16, 2003 10.11 10.17 10.11 10.08 357,232 -0.04(-0.44%)
Dec 15, 2003 10.26 10.26 10.09 10.13 566,123 -0.04(-0.44%)
Dec 12, 2003 10.21 10.26 10.21 10.17 264,586 -0.04(-0.36%)
Dec 11, 2003 10.01 10.21 9.951 10.21 54,481 +0.05(+0.51%)
Dec 10, 2003 10.31 10.31 10.09 10.16 79,834 -0.15(-1.44%)
Dec 09, 2003 10.40 10.43 10.30 10.31 95,882 -0.09(-0.86%)
Dec 08, 2003 10.31 10.40 10.31 10.40 189,606 +0.10(+0.94%)
Dec 05, 2003 10.29 10.34 10.27 10.30 50,166 +0.01(+0.07%)
Dec 04, 2003 10.34 10.34 10.23 10.29 103,434 -0.08(-0.79%)
Dec 03, 2003 10.35 10.37 10.32 10.37 70,664 +0.07(+0.65%)
Dec 02, 2003 10.20 10.32 10.20 10.31 88,195 +0.07(+0.72%)
Dec 01, 2003 10.26 10.26 10.13 10.23 124,741 +0.02(+0.22%)
Nov 28, 2003 10.25 10.27 10.21 10.21 436,796 +0.09(+0.88%)
Nov 26, 2003 10.08 10.17 10.06 10.12 58,257 +0.05(+0.52%)
Nov 25, 2003 10.06 10.09 10.05 10.07 27,510 +0.11(+1.12%)
Nov 24, 2003 10.01 10.01 9.922 9.959 148,880 -0.13(-1.25%)
Nov 21, 2003 9.988 10.11 9.988 10.08 150,229 +0.04(+0.44%)
Nov 20, 2003 10.01 10.13 10.01 10.04 169,243 +0.01(+0.15%)
Nov 19, 2003 9.937 9.937 9.937 10.03 105,861 +0.09(+0.90%)
Nov 18, 2003 9.966 10.01 9.937 9.937 86,846 +0.06(+0.60%)
Nov 17, 2003 9.907 9.907 9.796 9.877 78,351 -0.06(-0.60%)
Nov 14, 2003 9.951 10.01 9.899 9.937 509,753 -0.07(-0.74%)
Nov 13, 2003 10.01 10.01 9.937 10.01 39,512 +0.01(+0.15%)
Nov 12, 2003 9.959 10.01 9.959 9.996 108,828 +0.10(+0.97%)
Nov 11, 2003 9.937 9.937 9.855 9.899 23,195 -0.04(-0.45%)
Nov 10, 2003 9.974 9.974 9.937 9.944 25,892 +0.04(+0.45%)
Nov 07, 2003 9.855 9.855 9.855 9.899 148,880 +0.01(+0.15%)
Nov 06, 2003 9.877 9.899 9.788 9.885 33,039 -0.01(-0.15%)
Nov 05, 2003 9.848 9.870 9.848 9.899 62,707 +0.04(+0.38%)
Nov 04, 2003 9.848 9.870 9.848 9.862 13,396 +0.04(+0.45%)
Nov 03, 2003 9.848 9.848 9.759 9.818 102,482 +0.01(+0.15%)
Oct 31, 2003 9.848 9.848 9.803 9.803 205,519 -0.10(-1.05%)
Oct 30, 2003 9.848 9.907 9.848 9.907 9,844 +0.10(+0.98%)
Oct 29, 2003 9.877 9.885 9.796 9.810 430,189 -0.04(-0.45%)
Oct 28, 2003 9.781 9.855 9.781 9.855 417,917 +0.07(+0.76%)
Oct 27, 2003 9.736 9.788 9.729 9.781 166,816 +0.04(+0.38%)
Oct 24, 2003 9.825 9.825 9.707 9.744 95,342 -0.07(-0.76%)
Oct 23, 2003 9.862 9.862 9.773 9.818 44,232 -0.07(-0.75%)
Oct 22, 2003 9.899 9.937 9.840 9.892 238,963 +0.08(+0.83%)
Oct 21, 2003 9.796 9.870 9.773 9.810 100,467 +0.02(+0.23%)
Oct 20, 2003 9.751 9.825 9.751 9.788 336,059 -0.03(-0.30%)
Oct 17, 2003 9.922 9.922 9.766 9.818 42,614 -0.04(-0.38%)
Oct 16, 2003 9.818 9.907 9.818 9.855 53,942 -0.01(-0.08%)
Oct 15, 2003 9.810 9.885 9.810 9.862 247,594 +0.05(+0.53%)
Oct 14, 2003 9.714 9.810 9.692 9.810 11,175,879 +0.10(+0.99%)
Oct 13, 2003 9.640 9.640 9.640 9.714 64,191 +0.01(+0.08%)
Oct 10, 2003 9.640 9.699 9.640 9.707 517,170 +0.16(+1.71%)
Oct 09, 2003 9.581 9.610 9.581 9.544 49,222 +0.09(+0.94%)
Oct 08, 2003 9.603 9.603 9.455 9.455 312,190 -0.12(-1.24%)
Oct 07, 2003 9.610 9.610 9.573 9.573 34,523 +0.12(+1.25%)
Oct 06, 2003 9.410 9.417 9.351 9.455 268,632 +0.02(+0.24%)
Oct 03, 2003 9.477 9.499 9.432 9.432 173,424 +0.01(+0.08%)
Oct 02, 2003 9.425 9.447 9.403 9.425 877,100 +0.12(+1.27%)
Oct 01, 2003 9.329 9.329 9.306 9.306 17,666 +0.10(+1.13%)
Sep 30, 2003 9.232 9.232 9.202 9.202 22,790 -0.04(-0.48%)
Sep 29, 2003 9.195 9.247 9.195 9.247 35,197 +0.06(+0.65%)
Sep 26, 2003 9.202 9.262 9.188 9.188 250,966 -0.24(-2.52%)
Sep 25, 2003 9.477 9.477 9.403 9.425 24,543 -0.04(-0.39%)
Sep 24, 2003 9.410 9.506 9.410 9.462 394,182 -0.01(-0.16%)
Sep 23, 2003 9.388 9.477 9.380 9.477 14,699 +0.07(+0.71%)
Sep 22, 2003 9.432 9.432 9.432 9.410 230,063 -0.01(-0.08%)
Sep 19, 2003 9.462 9.521 9.417 9.417 238,559 +0.10(+1.03%)
Sep 18, 2003 9.329 9.432 9.314 9.321 277,532 -0.02(-0.24%)
Sep 17, 2003 9.306 9.395 9.306 9.343 72,417 +0.07(+0.72%)
Sep 16, 2003 9.306 9.366 9.262 9.277 43,018 -0.05(-0.56%)
Sep 15, 2003 9.351 9.351 9.247 9.329 39,512 -0.04(-0.47%)
Sep 12, 2003 9.306 9.373 9.232 9.373 50,031 +0.18(+1.94%)
Sep 11, 2003 9.306 9.306 9.195 9.195 4,277,885 -0.12(-1.27%)
Sep 10, 2003 9.329 9.343 9.314 9.314 108,558 -0.06(-0.63%)
Sep 09, 2003 9.395 9.417 9.269 9.373 21,307 -0.04(-0.39%)
Sep 08, 2003 9.284 9.410 9.284 9.410 33,713 +0.13(+1.36%)
Sep 05, 2003 9.269 9.336 9.262 9.284 64,730 -0.06(-0.63%)
Sep 04, 2003 9.217 9.343 9.217 9.343 138,361 +0.16(+1.78%)
Sep 03, 2003 9.099 9.262 9.099 9.180 23,330 +0.07(+0.81%)
Sep 02, 2003 9.106 9.158 9.054 9.106 332,014 -0.03(-0.32%)
Aug 29, 2003 9.010 9.158 9.010 9.136 1,191,448 +0.10(+1.07%)
Aug 28, 2003 8.980 9.054 8.935 9.039 19,284 +0.13(+1.41%)
Aug 27, 2003 8.943 8.995 8.898 8.913 35,332 -0.03(-0.33%)
Aug 26, 2003 8.861 8.965 8.861 8.943 630,179 +0.07(+0.75%)
Aug 25, 2003 8.943 8.943 8.869 8.876 2,493,747 -0.07(-0.75%)
Aug 22, 2003 8.973 9.010 8.861 8.943 49,761 -0.04(-0.41%)
Aug 21, 2003 8.913 8.995 8.913 8.980 23,599 +0.01(+0.17%)
Aug 20, 2003 8.898 8.973 8.898 8.965 25,217 +0.00(+0.00%)
Aug 19, 2003 8.935 8.987 8.935 8.965 71,473 +0.03(+0.33%)
Aug 18, 2003 8.950 9.032 8.891 8.935 6,673,863 +0.00(+0.00%)
Aug 15, 2003 8.935 8.935 8.935 8.935 539 +0.04(+0.42%)
Aug 14, 2003 8.965 8.973 8.898 8.898 29,937 -0.02(-0.25%)
Aug 13, 2003 8.898 8.965 8.891 8.921 27,780 +0.02(+0.25%)
Aug 12, 2003 8.824 8.898 8.824 8.898 24,543 +0.02(+0.25%)
Aug 11, 2003 8.750 8.876 8.750 8.876 18,879 +0.16(+1.87%)
Aug 08, 2003 8.602 8.728 8.602 8.713 17,935 +0.12(+1.38%)
Aug 07, 2003 8.520 8.594 8.520 8.594 809 +0.11(+1.31%)
Aug 06, 2003 8.587 8.587 8.461 8.483 55,695 -0.07(-0.78%)
Aug 05, 2003 8.602 8.676 8.550 8.550 32,365 -0.01(-0.17%)
Aug 04, 2003 8.676 8.676 8.550 8.565 69,855 -0.13(-1.53%)
Aug 01, 2003 8.669 8.698 8.609 8.698 26,161 +0.05(+0.60%)
Jul 31, 2003 8.572 8.646 8.572 8.646 11,712,064 -0.01(-0.17%)
Jul 30, 2003 8.683 8.720 8.594 8.661 784,454 -0.14(-1.60%)
Jul 29, 2003 8.861 8.861 8.713 8.802 22,386 +0.01(+0.08%)
Jul 28, 2003 8.854 8.898 8.795 8.795 13,620 -0.04(-0.50%)
Jul 25, 2003 8.824 8.906 8.765 8.839 22,520 +0.01(+0.17%)
Jul 24, 2003 8.728 8.847 8.720 8.824 22,925 +0.19(+2.15%)
Jul 23, 2003 8.587 8.698 8.580 8.639 16,722 +0.14(+1.66%)
Jul 22, 2003 8.580 8.580 8.461 8.498 17,935 -0.03(-0.35%)
Jul 21, 2003 8.446 8.565 8.446 8.528 15,508 -0.03(-0.35%)
Jul 18, 2003 8.491 8.557 8.416 8.557 403,622 +0.12(+1.41%)
Jul 17, 2003 8.483 8.520 8.439 8.439 20,093 -0.10(-1.13%)
Jul 16, 2003 8.565 8.572 8.513 8.535 60,145 +0.01(+0.09%)
Jul 15, 2003 8.594 8.676 8.476 8.528 529,577 -0.12(-1.37%)
Jul 14, 2003 8.609 8.728 8.609 8.646 20,363 +0.07(+0.87%)
Jul 11, 2003 8.602 8.602 8.572 8.572 344,151 +0.02(+0.26%)
Jul 10, 2003 8.639 8.639 8.550 8.550 48,143 -0.13(-1.54%)
Jul 09, 2003 8.720 8.720 8.624 8.683 66,888 -0.03(-0.34%)
Jul 08, 2003 8.832 8.832 8.691 8.713 95,882 -0.11(-1.26%)
Jul 07, 2003 8.824 8.876 8.728 8.824 178,413 -0.01(-0.08%)
Jul 03, 2003 8.787 8.884 8.728 8.832 250,291 +0.04(+0.51%)
Jul 02, 2003 8.676 8.884 8.676 8.787 77,541 +0.19(+2.24%)
Jul 01, 2003 8.713 8.772 8.594 8.594 111,795 -0.16(-1.78%)
Jun 30, 2003 8.602 8.802 8.602 8.750 5,074,747 +0.15(+1.72%)
Jun 27, 2003 8.676 8.735 8.594 8.602 84,554 -0.06(-0.68%)
Jun 26, 2003 8.676 8.713 8.617 8.661 426,817 -0.05(-0.60%)
Jun 25, 2003 8.691 8.847 8.691 8.713 41,670 -0.02(-0.25%)
Jun 24, 2003 8.691 8.735 8.565 8.735 12,541 +0.01(+0.17%)
Jun 23, 2003 8.787 8.787 8.580 8.720 66,079 -0.03(-0.34%)
Jun 20, 2003 8.958 9.039 8.713 8.750 62,977 -0.11(-1.26%)
Jun 19, 2003 8.861 8.950 8.824 8.861 77,676 -0.10(-1.16%)
Jun 18, 2003 8.987 9.002 8.898 8.965 128,247 +0.01(+0.08%)
Jun 17, 2003 8.854 8.973 8.854 8.958 40,052 +0.04(+0.50%)
Jun 16, 2003 8.898 8.913 8.824 8.913 44,637 +0.10(+1.18%)
Jun 13, 2003 8.898 8.898 8.809 8.809 55,830 -0.07(-0.83%)
Jun 12, 2003 8.906 8.906 8.824 8.884 43,288 -0.01(-0.17%)
Jun 11, 2003 8.824 8.906 8.706 8.898 89,139 +0.22(+2.56%)
Jun 10, 2003 8.676 8.706 8.528 8.676 128,247 -0.06(-0.68%)
Jun 09, 2003 8.713 8.772 8.631 8.735 39,512 -0.08(-0.93%)
Jun 06, 2003 8.861 8.965 8.758 8.817 119,212 -0.08(-0.92%)
Jun 05, 2003 8.743 8.898 8.683 8.898 93,589 +0.19(+2.13%)
Jun 04, 2003 8.587 8.713 8.580 8.713 10,249 +0.10(+1.12%)
Jun 03, 2003 8.535 8.617 8.505 8.617 83,745 -0.04(-0.43%)
Jun 02, 2003 8.520 8.661 8.498 8.654 196,214 +0.13(+1.48%)
May 30, 2003 8.409 8.528 8.409 8.528 210,239 +0.06(+0.70%)
May 29, 2003 8.335 8.498 8.335 8.468 50,840 +0.13(+1.60%)
May 28, 2003 8.394 8.424 8.335 8.335 74,440 -0.03(-0.35%)
May 27, 2003 8.320 8.416 8.313 8.365 91,566 -0.01(-0.09%)
May 23, 2003 8.350 8.372 8.246 8.372 1,066,167 +0.01(+0.18%)
May 22, 2003 8.372 8.424 8.313 8.357 33,174 -0.07(-0.79%)
May 21, 2003 8.365 8.483 8.365 8.424 1,490,288 -0.03(-0.35%)
May 20, 2003 8.305 8.453 8.276 8.453 1,381,864 +0.17(+2.06%)
May 19, 2003 8.357 8.357 8.268 8.283 103,973 -0.04(-0.45%)
May 16, 2003 8.231 8.357 8.231 8.320 18,610 +0.01(+0.18%)
May 15, 2003 8.283 8.357 8.246 8.305 26,431 +0.05(+0.63%)
May 14, 2003 8.231 8.335 8.164 8.253 92,915 +0.04(+0.45%)
May 13, 2003 8.209 8.216 8.127 8.216 28,184 +0.08(+1.00%)
May 12, 2003 8.083 8.231 8.083 8.135 38,568 +0.07(+0.92%)
May 09, 2003 7.942 8.098 7.942 8.060 16,587 +0.07(+0.93%)
May 08, 2003 8.046 8.075 7.964 7.986 10,518 -0.06(-0.74%)
May 07, 2003 8.083 8.120 7.971 8.046 47,469 +0.01(+0.18%)
May 06, 2003 7.971 8.105 7.964 8.031 120,021 +0.10(+1.31%)
May 05, 2003 7.994 7.994 7.868 7.927 75,519 +0.04(+0.56%)
May 02, 2003 7.794 7.934 7.794 7.883 71,203 +0.13(+1.72%)
May 01, 2003 7.816 7.875 7.727 7.749 51,245 -0.04(-0.48%)
Apr 30, 2003 7.682 7.801 7.682 7.786 825,585 +0.11(+1.45%)
Apr 29, 2003 7.638 7.742 7.616 7.675 83,205 +0.04(+0.49%)
Apr 28, 2003 7.623 7.690 7.586 7.638 70,259 +0.07(+0.88%)
Apr 25, 2003 7.586 7.601 7.489 7.571 103,569 -0.09(-1.16%)
Apr 24, 2003 7.675 7.690 7.571 7.660 42,884 -0.04(-0.58%)
Apr 23, 2003 7.653 7.712 7.653 7.705 55,290 +0.04(+0.48%)
Apr 22, 2003 7.667 7.712 7.638 7.667 114,492 -0.01(-0.10%)
Apr 21, 2003 7.712 7.712 7.586 7.675 5,414,717 +0.04(+0.49%)
Apr 17, 2003 7.601 7.749 7.549 7.638 43,018 +0.07(+0.98%)
Apr 16, 2003 7.571 7.653 7.564 7.564 130,809 -0.05(-0.68%)
Apr 15, 2003 7.527 7.616 7.527 7.616 117,324 +0.04(+0.49%)
Apr 14, 2003 7.556 7.601 7.527 7.578 48,413 -0.01(-0.20%)
Apr 11, 2003 7.467 7.593 7.452 7.593 921,063 +0.14(+1.89%)
Apr 10, 2003 7.489 7.527 7.386 7.452 1,714,957 +0.04(+0.60%)
Apr 09, 2003 7.415 7.415 7.363 7.408 6,607 -0.01(-0.10%)
Apr 08, 2003 7.460 7.460 7.408 7.415 21,307 +0.11(+1.52%)
Apr 07, 2003 7.482 7.482 7.282 7.304 17,800 -0.07(-1.00%)
Apr 04, 2003 7.408 7.408 7.341 7.378 36,950 +0.04(+0.51%)
Apr 03, 2003 7.415 7.415 7.267 7.341 110,716 -0.04(-0.60%)
Apr 02, 2003 7.193 7.408 7.193 7.386 85,093 +0.10(+1.32%)
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.