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

Belgium Ishares MSCI ETF (NY: EWK )

19.45 +0.17 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 29, 2009 6.964 7.072 6.964 7.072 240,007 +0.09(+1.26%)
May 28, 2009 6.931 7.045 6.883 6.984 314,711 +0.10(+1.47%)
May 27, 2009 6.964 7.011 6.877 6.883 77,394 -0.09(-1.35%)
May 26, 2009 6.809 6.991 6.809 6.978 36,898 +0.06(+0.88%)
May 22, 2009 6.944 6.971 6.917 6.917 24,578 +0.04(+0.59%)
May 21, 2009 6.856 6.903 6.816 6.877 205,540 -0.02(-0.29%)
May 20, 2009 6.897 7.072 6.897 6.897 481,500 +0.11(+1.69%)
May 19, 2009 6.796 6.917 6.775 6.782 643,155 +0.02(+0.30%)
May 18, 2009 6.647 6.836 6.485 6.762 513,409 +0.28(+4.27%)
May 15, 2009 6.546 6.634 6.458 6.485 259,124 -0.11(-1.64%)
May 14, 2009 6.553 6.627 6.492 6.593 287,805 -0.02(-0.31%)
May 13, 2009 6.681 6.742 6.580 6.613 256,178 -0.20(-2.87%)
May 12, 2009 6.789 6.843 6.674 6.809 244,528 +0.02(+0.30%)
May 11, 2009 6.796 6.890 6.721 6.789 111,706 -0.27(-3.82%)
May 08, 2009 6.883 7.086 6.849 7.059 210,568 +0.33(+4.91%)
May 07, 2009 6.809 6.897 6.640 6.728 262,547 +0.12(+1.84%)
May 06, 2009 6.526 6.681 6.418 6.607 629,290 +0.28(+4.48%)
May 05, 2009 6.424 6.431 6.303 6.323 1,476,346 -0.22(-3.30%)
May 04, 2009 6.276 6.539 6.276 6.539 2,544,148 +0.37(+6.02%)
May 01, 2009 6.182 6.237 6.121 6.168 44,919 +0.03(+0.44%)
Apr 30, 2009 6.249 6.262 6.100 6.141 119,074 -0.10(-1.62%)
Apr 29, 2009 6.195 6.276 6.154 6.242 166,816 +0.15(+2.44%)
Apr 28, 2009 5.972 6.134 5.864 6.094 1,064,758 +0.16(+2.61%)
Apr 27, 2009 6.080 6.080 5.908 5.939 89,752 -0.17(-2.76%)
Apr 24, 2009 6.053 6.161 6.053 6.107 109,077 +0.05(+0.89%)
Apr 23, 2009 5.939 6.053 5.905 6.053 76,900 +0.22(+3.70%)
Apr 22, 2009 5.824 5.965 5.785 5.837 140,116 -0.01(-0.23%)
Apr 21, 2009 5.750 5.871 5.709 5.851 101,714 +0.13(+2.24%)
Apr 20, 2009 5.912 5.912 5.689 5.723 176,954 -0.27(-4.50%)
Apr 17, 2009 5.959 5.992 5.905 5.992 55,519 +0.07(+1.13%)
Apr 16, 2009 5.871 5.925 5.831 5.925 94,106 +0.05(+0.92%)
Apr 15, 2009 5.702 5.871 5.682 5.871 407,087 +0.19(+3.33%)
Apr 14, 2009 5.743 5.750 5.655 5.682 303,360 -0.03(-0.59%)
Apr 13, 2009 5.655 5.750 5.655 5.716 74,403 +0.09(+1.68%)
Apr 09, 2009 5.594 5.669 5.534 5.621 129,565 +0.11(+2.08%)
Apr 08, 2009 5.547 5.561 5.473 5.507 62,783 +0.00(+0.00%)
Apr 07, 2009 5.567 5.594 5.486 5.507 67,948 -0.13(-2.28%)
Apr 06, 2009 5.750 5.770 5.554 5.635 1,320,721 -0.18(-3.02%)
Apr 03, 2009 5.736 5.831 5.635 5.810 300,929 +0.11(+2.01%)
Apr 02, 2009 5.709 5.816 5.696 5.696 95,747 +0.17(+3.05%)
Apr 01, 2009 5.399 5.554 5.399 5.527 266,967 +0.11(+2.12%)
Mar 31, 2009 5.338 5.473 5.307 5.412 154,462 +0.15(+2.82%)
Mar 30, 2009 5.324 5.324 5.230 5.264 110,967 -0.39(-6.92%)
Mar 26, 2009 5.621 5.716 5.575 5.655 172,256 +0.11(+2.07%)
Mar 25, 2009 5.614 5.615 5.432 5.540 61,301 +0.12(+2.24%)
Mar 24, 2009 5.554 5.554 5.419 5.419 22,281 -0.28(-4.97%)
Mar 23, 2009 5.588 5.702 5.554 5.702 124,683 +0.33(+6.16%)
Mar 20, 2009 5.459 5.486 5.338 5.372 240,879 -0.01(-0.25%)
Mar 19, 2009 5.608 5.608 5.378 5.385 748,734 -0.15(-2.68%)
Mar 18, 2009 5.304 5.534 5.196 5.534 112,401 +0.26(+4.86%)
Mar 17, 2009 5.196 5.318 5.176 5.277 130,997 +0.10(+1.96%)
Mar 16, 2009 5.257 5.291 5.156 5.176 103,313 +0.05(+0.92%)
Mar 13, 2009 5.162 5.216 5.054 5.129 0 -0.03(-0.65%)
Mar 12, 2009 5.034 5.183 4.940 5.162 120,590 +0.18(+3.66%)
Mar 11, 2009 4.967 5.041 4.906 4.980 324,042 +0.18(+3.80%)
Mar 10, 2009 4.785 4.872 4.744 4.798 210,326 +0.26(+5.80%)
Mar 09, 2009 4.501 4.636 4.501 4.535 259,594 -0.01(-0.30%)
Mar 06, 2009 4.609 4.677 4.461 4.548 0 -0.04(-0.88%)
Mar 05, 2009 4.663 4.724 4.575 4.589 354,249 -0.15(-3.13%)
Mar 04, 2009 4.602 4.818 4.602 4.737 1,584,952 -0.07(-1.54%)
Mar 02, 2009 4.899 4.933 4.751 4.812 178,884 -0.27(-5.31%)
Feb 27, 2009 4.980 5.210 4.960 5.081 0 +0.13(+2.73%)
Feb 26, 2009 5.054 5.095 4.947 4.947 48,695 -0.15(-2.91%)
Feb 25, 2009 5.095 5.230 5.016 5.095 52,087 -0.09(-1.82%)
Feb 24, 2009 4.980 5.237 4.960 5.189 137,806 +0.13(+2.53%)
Feb 23, 2009 5.196 5.210 5.014 5.061 77,560 -0.12(-2.34%)
Feb 20, 2009 5.088 5.273 5.081 5.183 117,273 -0.04(-0.78%)
Feb 19, 2009 5.257 5.392 5.176 5.223 117,213 +0.09(+1.84%)
Feb 18, 2009 5.230 5.243 5.061 5.129 129,780 -0.04(-0.78%)
Feb 17, 2009 5.311 5.311 5.156 5.169 97,713 -0.38(-6.81%)
Feb 13, 2009 5.473 5.608 5.462 5.547 256,030 -0.05(-0.96%)
Feb 12, 2009 5.419 5.601 5.412 5.601 76,868 -0.02(-0.36%)
Feb 11, 2009 5.662 5.669 5.520 5.621 560,828 +0.01(+0.24%)
Feb 10, 2009 5.891 5.891 5.581 5.608 337,742 -0.24(-4.04%)
Feb 09, 2009 5.912 5.912 5.797 5.844 200,047 +0.07(+1.17%)
Feb 06, 2009 5.729 5.810 5.615 5.777 1,231,483 +0.10(+1.78%)
Feb 05, 2009 5.588 5.756 5.432 5.675 978,607 +0.03(+0.48%)
Feb 04, 2009 5.594 6.168 5.513 5.648 3,257,826 -0.01(-0.24%)
Feb 03, 2009 5.480 5.669 5.480 5.662 68,922 +0.18(+3.20%)
Feb 02, 2009 5.422 5.500 5.399 5.486 32,015 -0.03(-0.49%)
Jan 30, 2009 5.594 5.635 5.513 5.513 0 -0.03(-0.61%)
Jan 29, 2009 5.658 5.682 5.540 5.547 210,309 -0.23(-3.97%)
Jan 28, 2009 5.675 5.851 5.675 5.777 78,532 +0.20(+3.51%)
Jan 27, 2009 5.547 5.601 5.507 5.581 23,966 +0.05(+0.85%)
Jan 26, 2009 5.480 5.628 5.475 5.534 32,525 +0.13(+2.50%)
Jan 23, 2009 5.297 5.446 5.189 5.399 39,525 +0.04(+0.76%)
Jan 22, 2009 5.264 5.416 5.264 5.358 11,005 -0.08(-1.49%)
Jan 21, 2009 5.088 5.439 5.088 5.439 319,143 +0.40(+8.04%)
Jan 20, 2009 5.399 5.399 5.034 5.034 345,575 -0.56(-10.01%)
Jan 16, 2009 5.635 5.675 5.462 5.594 0 -0.01(-0.24%)
Jan 15, 2009 5.648 5.648 5.465 5.608 12,712 -0.04(-0.72%)
Jan 14, 2009 5.810 5.810 5.588 5.648 43,215 -0.20(-3.46%)
Jan 13, 2009 5.871 5.912 5.767 5.851 81,343 -0.04(-0.69%)
Jan 12, 2009 5.952 6.006 5.885 5.891 31,679 -0.07(-1.24%)
Jan 09, 2009 6.073 6.073 5.945 5.965 29,720 -0.09(-1.56%)
Jan 08, 2009 5.986 6.107 5.986 6.060 8,938 +0.01(+0.22%)
Jan 07, 2009 6.013 6.107 6.006 6.046 18,391 +0.01(+0.11%)
Jan 06, 2009 6.046 6.073 5.905 6.040 650,372 +0.06(+1.02%)
Jan 05, 2009 5.972 6.040 5.885 5.979 53,435 -0.11(-1.88%)
Jan 02, 2009 6.053 6.121 6.015 6.094 0 +0.20(+3.44%)
Jan 01, 2009 5.871 5.921 5.804 5.891 0 +0.00(+0.00%)
Dec 31, 2008 5.871 5.921 5.804 5.891 41,527 +0.03(+0.46%)
Dec 30, 2008 5.756 5.878 5.716 5.864 61,328 +0.07(+1.28%)
Dec 29, 2008 5.891 5.965 5.763 5.790 44,845 +0.13(+2.39%)
Dec 26, 2008 5.662 5.777 5.608 5.655 35,114 +0.05(+0.97%)
Dec 24, 2008 5.648 5.790 5.466 5.601 25,889 -0.07(-1.31%)
Dec 23, 2008 5.756 5.758 5.662 5.675 64,420 -0.07(-1.18%)
Dec 22, 2008 5.871 5.894 5.682 5.743 78,415 +0.01(+0.12%)
Dec 19, 2008 5.864 5.932 5.723 5.736 27,150 -0.20(-3.41%)
Dec 18, 2008 6.040 6.127 5.902 5.939 59,062 -0.16(-2.55%)
Dec 17, 2008 5.891 6.114 5.891 6.094 215,741 +0.04(+0.67%)
Dec 16, 2008 5.770 6.100 5.736 6.053 90,347 +0.26(+4.55%)
Dec 15, 2008 5.783 5.837 5.689 5.790 44,037 +0.06(+1.13%)
Dec 12, 2008 5.513 5.776 5.513 5.725 80,286 +0.10(+1.73%)
Dec 11, 2008 5.642 5.723 5.561 5.628 24,078 -0.01(-0.24%)
Dec 10, 2008 5.544 5.663 5.534 5.642 61,431 +0.13(+2.33%)
Dec 09, 2008 5.513 5.655 5.399 5.513 508,126 -0.10(-1.80%)
Dec 08, 2008 5.500 5.621 5.358 5.615 62,611 +0.09(+1.71%)
Dec 05, 2008 5.230 5.520 4.960 5.520 232,130 +0.31(+5.96%)
Dec 04, 2008 5.351 5.412 5.210 5.210 19,244 -0.07(-1.28%)
Dec 03, 2008 5.156 5.392 4.893 5.277 246,611 +0.10(+1.96%)
Dec 02, 2008 5.168 5.216 4.980 5.176 7,133 +0.14(+2.81%)
Dec 01, 2008 5.061 5.156 4.994 5.034 20,385 -0.32(-6.05%)
Nov 28, 2008 5.189 5.358 5.122 5.358 163,177 +0.03(+0.63%)
Nov 26, 2008 5.107 5.324 5.107 5.324 20,504 +0.19(+3.68%)
Nov 25, 2008 5.216 5.345 5.081 5.135 37,366 +0.15(+2.98%)
Nov 24, 2008 4.980 5.162 4.960 4.987 230,610 -0.07(-1.47%)
Nov 21, 2008 4.994 5.061 4.742 5.061 90,717 +0.22(+4.46%)
Nov 20, 2008 5.081 5.257 4.805 4.845 71,739 -0.30(-5.90%)
Nov 19, 2008 5.540 5.540 5.149 5.149 43,268 -0.48(-8.51%)
Nov 18, 2008 5.567 5.698 5.432 5.628 25,870 -0.06(-1.07%)
Nov 17, 2008 5.729 5.878 5.567 5.689 369,930 -0.07(-1.17%)
Nov 14, 2008 5.851 5.959 5.642 5.756 32,710 -0.41(-6.67%)
Nov 13, 2008 5.709 6.168 5.554 6.168 45,245 +0.41(+7.15%)
Nov 12, 2008 5.908 5.972 5.723 5.756 26,468 -0.31(-5.12%)
Nov 11, 2008 6.079 6.202 5.980 6.067 37,050 -0.13(-2.07%)
Nov 10, 2008 6.424 6.424 6.121 6.195 46,891 -0.10(-1.61%)
Nov 07, 2008 6.100 6.296 6.100 6.296 40,233 +0.36(+6.02%)
Nov 06, 2008 6.350 6.350 5.939 5.939 45,730 -0.26(-4.14%)
Nov 05, 2008 6.424 6.539 6.195 6.195 38,746 -0.40(-6.04%)
Nov 04, 2008 6.492 6.607 6.445 6.593 184,195 +0.34(+5.51%)
Nov 03, 2008 6.175 6.316 6.154 6.249 107,149 +0.07(+1.20%)
Oct 31, 2008 6.033 6.229 5.990 6.175 83,918 +0.14(+2.35%)
Oct 30, 2008 5.972 6.121 5.871 6.033 77,161 +0.19(+3.23%)
Oct 29, 2008 5.615 5.914 5.615 5.844 53,195 +0.18(+3.10%)
Oct 28, 2008 5.257 5.675 5.216 5.669 163,893 +0.51(+9.80%)
Oct 27, 2008 5.189 5.399 5.129 5.162 199,986 -0.31(-5.67%)
Oct 24, 2008 5.216 5.599 5.216 5.473 152,796 -0.26(-4.59%)
Oct 23, 2008 5.675 5.864 5.539 5.736 71,152 -0.09(-1.51%)
Oct 22, 2008 5.999 6.019 5.669 5.824 135,005 -0.40(-6.50%)
Oct 21, 2008 6.478 6.504 6.208 6.229 226,296 -0.47(-7.05%)
Oct 20, 2008 6.465 6.701 6.441 6.701 42,394 +0.27(+4.20%)
Oct 17, 2008 6.161 6.708 6.146 6.431 312,828 -0.20(-3.05%)
Oct 16, 2008 6.377 6.634 6.073 6.634 36,945 +0.23(+3.58%)
Oct 15, 2008 6.823 6.843 6.404 6.404 1,107,625 -0.74(-10.30%)
Oct 14, 2008 7.423 7.423 6.964 7.140 116,383 +0.18(+2.52%)
Oct 13, 2008 6.748 7.160 6.721 6.964 39,252 +0.58(+9.09%)
Oct 10, 2008 6.782 6.782 6.107 6.384 89,887 -0.20(-2.97%)
Oct 09, 2008 7.396 7.396 6.539 6.580 43,456 -0.52(-7.32%)
Oct 08, 2008 7.416 7.484 6.924 7.099 106,515 -0.32(-4.28%)
Oct 07, 2008 8.051 8.152 7.288 7.416 222,183 -0.67(-8.34%)
Oct 06, 2008 8.462 8.543 7.788 8.091 176,445 -0.68(-7.77%)
Oct 03, 2008 9.157 9.414 8.773 8.773 272,406 -0.53(-5.73%)
Oct 02, 2008 9.704 9.704 9.306 9.306 123,745 -0.14(-1.46%)
Oct 01, 2008 9.367 9.495 9.259 9.444 36,077 +0.12(+1.34%)
Sep 30, 2008 9.083 9.367 9.049 9.319 229,334 +0.57(+6.56%)
Sep 29, 2008 9.306 9.360 8.521 8.746 110,589 -1.37(-13.54%)
Sep 26, 2008 10.23 10.25 10.02 10.12 0 -0.45(-4.28%)
Sep 25, 2008 10.41 10.64 10.35 10.57 61,421 -0.02(-0.19%)
Sep 24, 2008 10.65 10.70 10.53 10.59 126,849 -0.03(-0.25%)
Sep 23, 2008 10.84 10.90 10.53 10.62 116,352 -0.32(-2.90%)
Sep 22, 2008 11.28 11.36 10.93 10.93 161,047 -0.43(-3.80%)
Sep 19, 2008 11.14 11.43 11.06 11.36 0 +0.89(+8.50%)
Sep 18, 2008 10.35 10.58 10.02 10.47 1,060,062 +0.46(+4.58%)
Sep 17, 2008 10.14 10.24 9.900 10.01 250,966 -0.45(-4.26%)
Sep 16, 2008 10.16 10.53 10.16 10.46 137,556 -0.29(-2.70%)
Sep 15, 2008 10.69 10.87 10.67 10.75 52,036 -0.48(-4.27%)
Sep 12, 2008 11.10 11.28 11.05 11.23 45,011 +0.13(+1.15%)
Sep 11, 2008 10.83 11.11 10.82 11.10 27,479 -0.11(-0.96%)
Sep 10, 2008 11.34 11.34 11.14 11.21 92,137 +0.00(+0.00%)
Sep 09, 2008 11.47 11.54 11.21 11.21 36,520 -0.32(-2.81%)
Sep 08, 2008 11.76 11.76 11.39 11.53 48,486 +0.32(+2.89%)
Sep 05, 2008 11.21 11.26 11.07 11.21 0 -0.03(-0.30%)
Sep 04, 2008 11.74 11.76 11.24 11.24 249,278 -0.64(-5.39%)
Sep 03, 2008 11.85 11.92 11.79 11.88 45,429 +0.01(+0.06%)
Sep 02, 2008 11.98 12.07 11.88 11.88 273,566 +0.06(+0.51%)
Aug 29, 2008 11.83 11.91 11.82 11.82 64,749 +0.15(+1.27%)
Aug 28, 2008 11.57 11.74 11.57 11.67 14,492 +0.19(+1.65%)
Aug 27, 2008 11.45 11.51 11.45 11.48 28,968 +0.14(+1.25%)
Aug 26, 2008 11.28 11.38 11.26 11.34 43,916 +0.04(+0.36%)
Aug 25, 2008 11.46 11.47 11.22 11.30 47,549 -0.22(-1.88%)
Aug 22, 2008 11.44 11.53 11.44 11.51 58,395 +0.10(+0.89%)
Aug 21, 2008 11.35 11.41 11.33 11.41 31,496 +0.05(+0.48%)
Aug 20, 2008 11.34 11.40 11.28 11.36 34,309 -0.10(-0.88%)
Aug 19, 2008 11.44 11.50 11.41 11.46 21,424 -0.17(-1.45%)
Aug 18, 2008 11.77 11.82 11.60 11.63 30,775 -0.13(-1.09%)
Aug 15, 2008 11.75 11.83 11.65 11.76 0 -0.03(-0.23%)
Aug 14, 2008 11.75 11.82 11.69 11.78 142,209 -0.07(-0.57%)
Aug 13, 2008 11.92 11.92 11.76 11.85 19,816 -0.27(-2.23%)
Aug 12, 2008 12.25 12.25 12.10 12.12 50,107 +0.11(+0.90%)
Aug 11, 2008 12.03 12.13 12.01 12.01 77,695 -0.01(-0.06%)
Aug 08, 2008 11.88 12.06 11.86 12.02 146,195 +0.09(+0.74%)
Aug 07, 2008 12.20 12.20 11.91 11.93 55,111 -0.61(-4.90%)
Aug 06, 2008 12.31 12.57 12.31 12.55 104,209 +0.31(+2.54%)
Aug 05, 2008 12.02 12.30 12.02 12.23 407,566 +0.44(+3.72%)
Aug 04, 2008 11.79 11.89 11.78 11.80 163,519 -0.06(-0.51%)
Aug 01, 2008 11.99 11.99 11.84 11.86 187,187 +0.02(+0.17%)
Jul 31, 2008 11.94 11.95 11.82 11.84 21,901 -0.21(-1.74%)
Jul 30, 2008 11.96 12.05 11.94 12.05 30,154 +0.09(+0.79%)
Jul 29, 2008 11.95 11.95 11.78 11.95 38,273 +0.01(+0.11%)
Jul 28, 2008 12.17 12.25 11.90 11.94 46,564 -0.30(-2.43%)
Jul 25, 2008 12.17 12.25 12.17 12.23 33,032 -0.09(-0.71%)
Jul 24, 2008 12.55 12.55 12.32 12.32 29,213 -0.22(-1.72%)
Jul 23, 2008 12.53 12.64 12.50 12.54 39,075 +0.16(+1.25%)
Jul 22, 2008 12.16 12.42 12.15 12.38 68,704 -0.26(-2.08%)
Jul 21, 2008 12.67 12.77 12.58 12.65 119,879 +0.22(+1.74%)
Jul 18, 2008 12.27 12.44 12.21 12.43 15,076 +0.14(+1.10%)
Jul 17, 2008 12.20 12.32 12.16 12.30 86,759 +0.45(+3.79%)
Jul 16, 2008 11.47 11.88 11.44 11.85 352,230 +0.24(+2.06%)
Jul 15, 2008 11.52 11.74 11.44 11.61 216,780 -0.49(-4.02%)
Jul 14, 2008 12.34 12.38 12.08 12.09 170,613 -0.09(-0.77%)
Jul 11, 2008 12.29 12.30 12.09 12.19 56,958 -0.20(-1.63%)
Jul 10, 2008 12.33 12.40 12.28 12.39 100,877 +0.11(+0.88%)
Jul 09, 2008 12.48 12.55 12.28 12.28 122,217 +0.01(+0.11%)
Jul 08, 2008 12.17 12.31 12.08 12.27 446,421 +0.03(+0.28%)
Jul 07, 2008 12.30 12.38 12.18 12.23 126,071 -0.28(-2.21%)
Jul 04, 2008 12.57 12.61 12.44 12.51 906,327 +0.00(+0.00%)
Jul 03, 2008 12.57 12.61 12.44 12.51 906,327 -0.05(-0.43%)
Jul 02, 2008 12.71 12.77 12.55 12.57 307,659 -0.06(-0.48%)
Jul 01, 2008 12.63 12.65 12.43 12.63 221,719 -0.17(-1.32%)
Jun 30, 2008 12.89 12.98 12.79 12.79 98,850 -0.13(-0.99%)
Jun 27, 2008 12.96 13.08 12.88 12.92 56,391 +0.04(+0.31%)
Jun 26, 2008 13.15 13.15 12.86 12.88 145,823 -0.87(-6.33%)
Jun 25, 2008 13.66 13.84 13.65 13.75 93,983 -0.47(-3.32%)
Jun 24, 2008 14.09 14.31 14.06 14.23 144,322 +0.06(+0.43%)
Jun 23, 2008 14.31 14.31 14.13 14.16 98,732 -0.18(-1.27%)
Jun 20, 2008 14.48 14.48 14.27 14.35 127,857 -0.36(-2.48%)
Jun 19, 2008 14.74 14.77 14.64 14.71 149,280 -0.28(-1.89%)
Jun 18, 2008 15.03 15.04 14.93 14.99 95,723 -0.25(-1.64%)
Jun 17, 2008 15.32 15.35 15.24 15.24 145,749 +0.03(+0.22%)
Jun 16, 2008 15.10 15.25 15.10 15.21 162,363 +0.07(+0.45%)
Jun 13, 2008 15.05 15.15 15.03 15.14 102,649 +0.03(+0.18%)
Jun 12, 2008 15.13 15.21 15.06 15.12 133,863 +0.07(+0.45%)
Jun 11, 2008 15.14 15.21 15.03 15.05 513,813 -0.20(-1.33%)
Jun 10, 2008 15.29 15.35 15.17 15.25 383,133 -0.26(-1.70%)
Jun 09, 2008 15.65 15.70 15.42 15.51 384,793 -0.26(-1.63%)
Jun 06, 2008 15.97 16.05 15.77 15.77 909,239 -0.45(-2.75%)
Jun 05, 2008 15.90 16.22 15.90 16.22 664,239 +0.51(+3.27%)
Jun 04, 2008 15.60 15.80 15.60 15.70 2,288,300 -0.03(-0.21%)
Jun 03, 2008 15.83 15.87 15.58 15.74 5,684,477 -0.13(-0.85%)
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.