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

MSCI EAFE ETF (NY: EFA )

83.92 -0.51 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 29, 2005 33.73 33.79 33.59 33.63 5,992,252 -0.16(-0.48%)
Jul 28, 2005 33.60 33.82 33.50 33.79 4,907,565 +0.23(+0.69%)
Jul 27, 2005 33.41 33.59 33.29 33.56 3,625,838 +0.38(+1.15%)
Jul 26, 2005 33.21 33.29 33.13 33.18 4,421,863 -0.10(-0.30%)
Jul 25, 2005 33.27 33.37 33.22 33.28 4,354,311 -0.09(-0.28%)
Jul 22, 2005 33.42 33.42 33.19 33.37 2,582,228 -0.03(-0.09%)
Jul 21, 2005 33.45 33.60 33.24 33.40 4,613,769 +0.07(+0.21%)
Jul 20, 2005 33.09 33.47 32.88 33.34 4,305,692 +0.22(+0.68%)
Jul 19, 2005 32.96 33.19 32.91 33.11 2,997,329 +0.07(+0.23%)
Jul 18, 2005 33.12 33.20 33.03 33.04 3,099,861 -0.09(-0.28%)
Jul 15, 2005 33.09 33.22 33.04 33.13 3,837,640 -0.09(-0.26%)
Jul 14, 2005 33.32 33.41 33.11 33.22 4,350,139 +0.09(+0.28%)
Jul 13, 2005 33.14 33.22 33.02 33.12 8,256,615 -0.27(-0.80%)
Jul 12, 2005 33.27 33.46 33.16 33.39 2,695,992 +0.34(+1.04%)
Jul 11, 2005 32.90 33.12 32.81 33.05 4,060,515 +0.24(+0.72%)
Jul 08, 2005 32.43 32.81 32.38 32.81 6,747,681 +0.44(+1.35%)
Jul 07, 2005 31.96 32.47 31.93 32.38 7,906,339 -0.18(-0.56%)
Jul 06, 2005 32.63 32.73 32.48 32.56 2,947,427 -0.09(-0.27%)
Jul 05, 2005 32.44 32.69 32.38 32.64 5,920,849 +0.04(+0.11%)
Jul 01, 2005 32.77 32.81 32.58 32.61 4,544,452 -0.04(-0.13%)
Jun 30, 2005 32.73 32.86 32.55 32.65 4,748,553 -0.04(-0.13%)
Jun 29, 2005 32.74 32.87 32.66 32.69 7,993,467 -0.14(-0.42%)
Jun 28, 2005 32.63 32.91 32.63 32.83 2,855,325 +0.19(+0.57%)
Jun 27, 2005 32.64 32.75 32.57 32.64 3,697,080 -0.07(-0.23%)
Jun 24, 2005 32.84 32.86 32.69 32.72 2,873,457 -0.01(-0.02%)
Jun 23, 2005 33.00 33.07 32.70 32.73 3,322,895 -0.37(-1.13%)
Jun 22, 2005 33.12 33.18 33.00 33.10 2,309,452 -0.10(-0.30%)
Jun 21, 2005 32.95 33.21 32.87 33.20 2,490,928 +0.25(+0.76%)
Jun 20, 2005 32.95 33.05 32.77 32.95 2,750,226 -0.31(-0.94%)
Jun 17, 2005 33.07 33.30 33.07 33.26 4,310,827 +0.49(+1.50%)
Jun 16, 2005 32.78 32.84 32.63 32.77 7,246,862 +0.11(+0.32%)
Jun 15, 2005 32.63 32.72 32.47 32.66 4,888,310 +0.19(+0.60%)
Jun 14, 2005 32.48 32.57 32.42 32.47 3,137,889 -0.04(-0.12%)
Jun 13, 2005 32.38 32.54 32.31 32.51 2,353,738 -0.11(-0.34%)
Jun 10, 2005 32.80 32.82 32.46 32.62 6,396,121 -0.12(-0.38%)
Jun 09, 2005 32.52 32.78 32.49 32.74 3,902,786 +0.13(+0.39%)
Jun 08, 2005 32.92 32.95 32.58 32.62 21,707,848 -0.09(-0.29%)
Jun 07, 2005 32.70 32.87 32.68 32.71 5,490,021 +0.14(+0.43%)
Jun 06, 2005 32.54 32.59 32.47 32.57 3,035,035 +0.21(+0.66%)
Jun 03, 2005 32.54 32.60 32.30 32.36 2,912,286 -0.31(-0.94%)
Jun 02, 2005 32.46 32.67 32.43 32.66 3,103,871 +0.28(+0.85%)
Jun 01, 2005 32.21 32.48 32.21 32.38 4,031,471 +0.20(+0.61%)
May 31, 2005 32.38 32.40 32.16 32.19 8,610,259 -0.43(-1.31%)
May 27, 2005 32.52 32.63 32.47 32.62 3,733,984 +0.14(+0.42%)
May 26, 2005 32.41 32.51 32.39 32.48 5,270,516 +0.02(+0.06%)
May 25, 2005 32.53 32.53 32.36 32.46 4,923,449 -0.09(-0.27%)
May 24, 2005 32.56 32.59 32.48 32.55 5,573,298 -0.09(-0.26%)
May 23, 2005 32.45 32.67 32.41 32.63 5,427,924 +0.27(+0.83%)
May 20, 2005 32.30 32.38 32.18 32.37 3,905,352 -0.14(-0.42%)
May 19, 2005 32.39 32.51 32.37 32.50 2,887,255 +0.02(+0.07%)
May 18, 2005 32.14 32.57 32.10 32.48 5,034,164 +0.36(+1.13%)
May 17, 2005 31.90 32.15 31.87 32.12 5,761,995 -0.00(-0.01%)
May 16, 2005 31.88 32.15 31.87 32.12 7,812,630 +0.13(+0.40%)
May 13, 2005 32.15 32.20 31.86 31.99 4,522,949 -0.19(-0.58%)
May 12, 2005 32.40 32.44 32.12 32.18 8,294,962 -0.41(-1.24%)
May 11, 2005 32.57 32.62 32.40 32.58 3,056,697 +0.15(+0.45%)
May 10, 2005 32.64 32.70 32.44 32.44 5,133,807 -0.46(-1.39%)
May 09, 2005 32.77 32.90 32.71 32.90 3,448,051 +0.07(+0.23%)
May 06, 2005 32.96 32.98 32.78 32.82 3,131,791 -0.14(-0.44%)
May 05, 2005 33.01 33.07 32.86 32.96 4,120,524 +0.05(+0.15%)
May 04, 2005 32.69 33.03 32.62 32.92 2,229,704 +0.39(+1.19%)
May 03, 2005 32.48 32.59 32.40 32.53 3,930,383 +0.07(+0.22%)
May 02, 2005 32.42 32.51 32.36 32.46 10,017,303 -0.01(-0.03%)
Apr 29, 2005 32.41 32.48 32.16 32.47 5,865,971 +0.51(+1.61%)
Apr 28, 2005 32.19 32.31 31.95 31.96 4,736,677 -0.44(-1.35%)
Apr 27, 2005 32.31 32.45 32.25 32.39 4,516,691 -0.09(-0.27%)
Apr 26, 2005 32.66 32.68 32.48 32.48 4,111,378 -0.41(-1.25%)
Apr 25, 2005 32.81 32.90 32.72 32.89 2,906,028 +0.17(+0.53%)
Apr 22, 2005 32.78 32.89 32.46 32.72 4,469,036 -0.12(-0.35%)
Apr 21, 2005 32.62 32.84 32.48 32.84 6,824,378 +0.58(+1.81%)
Apr 20, 2005 32.47 32.60 32.22 32.25 5,251,262 -0.42(-1.28%)
Apr 19, 2005 32.53 32.70 32.50 32.67 4,121,487 +0.43(+1.33%)
Apr 18, 2005 32.28 32.41 32.16 32.24 7,660,998 -0.12(-0.37%)
Apr 15, 2005 32.82 32.85 32.36 32.36 6,272,728 -0.40(-1.22%)
Apr 14, 2005 33.10 33.10 32.76 32.76 4,497,437 -0.44(-1.31%)
Apr 13, 2005 33.32 33.47 33.17 33.20 3,306,047 -0.35(-1.05%)
Apr 12, 2005 33.27 33.62 33.13 33.55 3,823,038 +0.08(+0.25%)
Apr 11, 2005 33.53 33.58 33.40 33.47 2,257,623 +0.12(+0.37%)
Apr 08, 2005 33.34 33.49 33.26 33.34 8,262,710 +0.00(+0.00%)
Apr 07, 2005 33.28 33.47 33.28 33.34 2,894,476 +0.14(+0.41%)
Apr 06, 2005 33.12 33.31 33.10 33.21 3,889,948 +0.09(+0.28%)
Apr 05, 2005 33.01 33.14 32.98 33.11 5,126,587 +0.18(+0.54%)
Apr 04, 2005 32.82 32.97 32.70 32.94 3,107,722 +0.01(+0.03%)
Apr 01, 2005 33.28 33.33 32.84 32.93 4,440,635 -0.08(-0.23%)
Mar 31, 2005 33.24 33.26 32.95 33.00 9,329,426 -0.01(-0.04%)
Mar 30, 2005 32.95 33.12 32.93 33.02 4,868,573 +0.27(+0.82%)
Mar 29, 2005 32.93 33.04 32.69 32.75 4,225,463 -0.34(-1.04%)
Mar 28, 2005 33.11 33.23 33.09 33.09 2,330,310 +0.00(+0.00%)
Mar 24, 2005 33.15 33.28 33.09 33.09 4,381,427 -0.01(-0.02%)
Mar 23, 2005 33.24 33.24 33.04 33.10 5,206,494 -0.73(-2.16%)
Mar 22, 2005 33.69 33.85 33.69 33.83 7,494,444 +0.12(+0.36%)
Mar 21, 2005 33.85 33.85 33.65 33.71 4,050,725 -0.23(-0.68%)
Mar 18, 2005 34.03 34.03 33.85 33.94 2,322,127 -0.07(-0.20%)
Mar 17, 2005 33.96 34.09 33.94 34.01 2,569,551 -0.04(-0.12%)
Mar 16, 2005 34.21 34.23 34.00 34.05 4,484,440 +0.04(+0.12%)
Mar 15, 2005 34.32 34.33 33.99 34.01 3,772,975 -0.21(-0.62%)
Mar 14, 2005 34.16 34.22 34.03 34.22 3,101,946 -0.11(-0.32%)
Mar 11, 2005 34.40 34.47 34.28 34.33 4,020,881 -0.01(-0.02%)
Mar 10, 2005 34.38 34.40 34.18 34.34 3,114,943 +0.11(+0.33%)
Mar 09, 2005 34.39 34.46 34.21 34.23 4,539,797 -0.16(-0.45%)
Mar 08, 2005 34.43 34.46 34.34 34.38 3,967,930 +0.09(+0.27%)
Mar 07, 2005 34.24 34.35 34.20 34.29 3,221,326 -0.15(-0.42%)
Mar 04, 2005 34.16 34.50 33.98 34.43 4,738,122 +0.59(+1.75%)
Mar 03, 2005 33.96 34.01 33.77 33.84 3,562,135 +0.02(+0.05%)
Mar 02, 2005 33.70 33.94 33.70 33.82 5,414,927 -0.26(-0.75%)
Mar 01, 2005 33.99 34.13 33.97 34.08 3,619,900 +0.19(+0.55%)
Feb 28, 2005 34.01 34.09 33.78 33.89 3,694,031 -0.08(-0.23%)
Feb 25, 2005 33.75 34.03 33.66 33.97 3,694,993 +0.39(+1.16%)
Feb 24, 2005 33.57 33.62 33.38 33.58 5,568,966 +0.05(+0.16%)
Feb 23, 2005 33.48 33.58 33.38 33.53 5,090,003 +0.02(+0.05%)
Feb 22, 2005 33.66 33.76 33.47 33.51 3,574,651 -0.08(-0.23%)
Feb 18, 2005 33.56 33.63 33.52 33.59 2,901,215 +0.17(+0.50%)
Feb 17, 2005 33.46 33.58 33.39 33.43 4,577,344 +0.07(+0.21%)
Feb 16, 2005 33.45 33.48 33.24 33.36 11,029,623 -0.30(-0.88%)
Feb 15, 2005 33.45 33.66 33.45 33.65 3,461,048 +0.22(+0.67%)
Feb 14, 2005 33.42 33.50 33.24 33.43 4,128,226 +0.26(+0.78%)
Feb 11, 2005 33.00 33.23 32.94 33.17 5,662,351 +0.23(+0.69%)
Feb 10, 2005 32.82 32.98 32.81 32.94 2,079,517 +0.34(+1.04%)
Feb 09, 2005 32.69 32.75 32.60 32.60 3,024,445 -0.08(-0.25%)
Feb 08, 2005 32.60 32.74 32.56 32.69 3,119,275 +0.00(+0.00%)
Feb 07, 2005 32.83 32.87 32.57 32.69 2,749,583 -0.21(-0.63%)
Feb 04, 2005 32.72 32.91 32.71 32.90 3,853,364 +0.16(+0.48%)
Feb 03, 2005 32.70 32.76 32.56 32.74 3,130,347 -0.17(-0.51%)
Feb 02, 2005 32.95 32.95 32.83 32.91 4,241,829 +0.05(+0.14%)
Feb 01, 2005 32.65 32.91 32.60 32.86 5,327,318 +0.20(+0.62%)
Jan 31, 2005 32.51 32.68 32.51 32.66 5,951,654 +0.16(+0.48%)
Jan 28, 2005 32.53 32.54 32.31 32.50 2,747,176 -0.07(-0.22%)
Jan 27, 2005 32.46 32.62 32.37 32.57 2,893,994 +0.05(+0.15%)
Jan 26, 2005 32.51 32.60 32.45 32.53 4,133,040 +0.39(+1.21%)
Jan 25, 2005 32.16 32.34 32.12 32.14 2,744,288 +0.01(+0.03%)
Jan 24, 2005 32.17 32.30 32.13 32.13 2,159,424 +0.06(+0.17%)
Jan 21, 2005 32.12 32.28 32.04 32.07 2,015,013 +0.13(+0.40%)
Jan 20, 2005 32.07 32.10 31.87 31.94 4,642,810 -0.21(-0.67%)
Jan 19, 2005 32.55 32.62 32.16 32.16 3,588,611 -0.34(-1.04%)
Jan 18, 2005 32.31 32.54 32.20 32.49 5,825,536 +0.02(+0.08%)
Jan 14, 2005 32.40 32.52 32.08 32.47 3,227,102 +0.16(+0.48%)
Jan 13, 2005 32.50 32.51 32.26 32.31 2,655,716 -0.28(-0.86%)
Jan 12, 2005 32.53 33.23 32.41 32.59 4,302,482 +0.26(+0.80%)
Jan 11, 2005 32.49 32.49 32.29 32.33 3,545,769 -0.06(-0.19%)
Jan 10, 2005 32.50 32.54 32.36 32.40 2,725,515 +0.15(+0.45%)
Jan 07, 2005 32.73 32.73 32.24 32.25 3,971,781 -0.15(-0.45%)
Jan 06, 2005 32.47 32.52 32.32 32.40 4,442,561 +0.00(+0.00%)
Jan 05, 2005 32.45 32.81 32.21 32.40 5,044,273 -0.02(-0.06%)
Jan 04, 2005 32.99 33.00 32.33 32.42 4,787,703 -0.63(-1.92%)
Jan 03, 2005 33.28 33.34 32.99 33.05 8,461,998 -0.22(-0.67%)
Dec 31, 2004 33.24 33.32 33.01 33.28 5,852,492 +0.17(+0.52%)
Dec 30, 2004 33.16 33.28 33.10 33.10 7,455,453 +0.00(+0.01%)
Dec 29, 2004 32.91 33.17 32.91 33.10 10,247,879 -0.16(-0.48%)
Dec 28, 2004 33.13 33.29 33.10 33.26 3,604,014 +0.22(+0.67%)
Dec 27, 2004 32.97 33.23 32.91 33.04 3,095,688 +0.26(+0.79%)
Dec 23, 2004 32.76 32.82 32.70 32.78 6,170,678 -0.29(-0.87%)
Dec 22, 2004 33.02 33.09 32.96 33.07 3,453,346 +0.05(+0.15%)
Dec 21, 2004 32.87 33.02 32.67 33.02 9,611,508 +0.23(+0.70%)
Dec 20, 2004 32.96 33.05 32.53 32.79 4,683,727 +0.30(+0.91%)
Dec 17, 2004 32.50 32.54 32.39 32.49 6,323,272 -0.09(-0.29%)
Dec 16, 2004 32.67 32.75 32.44 32.58 3,686,329 -0.21(-0.63%)
Dec 15, 2004 32.76 32.86 32.74 32.79 3,056,216 +0.20(+0.61%)
Dec 14, 2004 32.51 32.67 32.44 32.59 4,363,616 +0.01(+0.03%)
Dec 13, 2004 32.38 32.70 32.10 32.58 4,263,491 +0.48(+1.51%)
Dec 10, 2004 31.93 32.16 31.92 32.10 3,837,479 -0.32(-0.98%)
Dec 09, 2004 32.16 32.49 31.98 32.42 2,625,871 -0.13(-0.41%)
Dec 08, 2004 32.37 32.84 32.26 32.55 2,942,612 -0.02(-0.07%)
Dec 07, 2004 32.95 33.23 32.53 32.58 3,972,262 -0.18(-0.55%)
Dec 06, 2004 32.84 33.36 32.73 32.75 2,849,227 -0.20(-0.61%)
Dec 03, 2004 32.80 32.99 32.75 32.96 5,948,766 +0.20(+0.60%)
Dec 02, 2004 32.84 32.84 32.43 32.76 2,864,149 -0.05(-0.16%)
Dec 01, 2004 32.47 32.81 32.41 32.81 5,289,771 +0.56(+1.74%)
Nov 30, 2004 32.47 32.52 32.20 32.25 4,614,410 -0.22(-0.67%)
Nov 29, 2004 32.58 32.67 32.39 32.47 2,709,630 +0.10(+0.32%)
Nov 26, 2004 32.38 32.47 32.30 32.37 1,444,590 +0.19(+0.58%)
Nov 24, 2004 32.09 32.20 31.96 32.18 3,708,472 +0.15(+0.45%)
Nov 23, 2004 31.99 32.10 31.89 32.03 4,474,331 +0.06(+0.19%)
Nov 22, 2004 31.75 31.99 31.69 31.97 5,248,855 +0.09(+0.29%)
Nov 19, 2004 32.23 32.23 31.80 31.88 3,358,035 -0.21(-0.65%)
Nov 18, 2004 32.08 32.12 31.97 32.09 2,797,720 -0.07(-0.23%)
Nov 17, 2004 32.09 32.26 32.05 32.16 2,213,337 +0.41(+1.28%)
Nov 16, 2004 31.81 32.02 31.45 31.75 4,079,608 -0.27(-0.84%)
Nov 15, 2004 31.95 32.02 31.82 32.02 4,717,423 +0.03(+0.10%)
Nov 12, 2004 31.70 32.03 31.61 31.99 4,899,862 +0.37(+1.18%)
Nov 11, 2004 31.42 31.65 31.39 31.62 1,928,367 +0.34(+1.09%)
Nov 10, 2004 31.40 31.43 30.96 31.28 4,021,362 -0.06(-0.19%)
Nov 09, 2004 31.33 31.42 31.32 31.34 2,413,106 -0.08(-0.25%)
Nov 08, 2004 31.35 31.46 31.33 31.42 2,864,149 -0.22(-0.70%)
Nov 05, 2004 31.42 31.67 31.42 31.64 4,103,195 +0.15(+0.47%)
Nov 04, 2004 31.12 31.51 31.06 31.49 3,760,460 +0.43(+1.40%)
Nov 03, 2004 31.14 31.16 30.69 31.06 2,990,749 +0.36(+1.18%)
Nov 02, 2004 30.66 30.83 30.60 30.69 2,276,397 +0.24(+0.78%)
Nov 01, 2004 30.41 30.58 30.41 30.45 7,209,955 +0.05(+0.17%)
Oct 29, 2004 30.40 30.45 30.28 30.40 4,096,937 +0.00(+0.00%)
Oct 28, 2004 30.34 30.47 30.23 30.40 2,322,127 +0.08(+0.27%)
Oct 27, 2004 30.05 30.33 30.04 30.32 1,941,845 +0.31(+1.04%)
Oct 26, 2004 29.95 30.05 29.86 30.01 3,606,421 +0.17(+0.56%)
Oct 25, 2004 29.90 30.08 29.80 29.84 2,451,134 -0.03(-0.10%)
Oct 22, 2004 30.07 30.32 29.79 29.87 3,075,471 -0.18(-0.62%)
Oct 21, 2004 29.92 30.10 29.89 30.06 2,219,114 +0.17(+0.58%)
Oct 20, 2004 29.81 30.11 29.68 29.88 4,098,381 +0.11(+0.38%)
Oct 19, 2004 30.00 30.04 29.75 29.77 3,881,765 -0.06(-0.20%)
Oct 18, 2004 29.70 29.83 29.59 29.83 1,989,019 +0.12(+0.40%)
Oct 15, 2004 29.66 29.87 29.40 29.71 2,313,944 +0.33(+1.14%)
Oct 14, 2004 29.66 29.91 29.36 29.37 1,461,438 -0.16(-0.53%)
Oct 13, 2004 29.70 29.71 29.43 29.53 3,458,159 -0.21(-0.70%)
Oct 12, 2004 29.56 29.79 29.45 29.74 2,714,443 -0.34(-1.14%)
Oct 11, 2004 30.02 30.08 29.99 30.08 1,045,053 +0.07(+0.24%)
Oct 08, 2004 30.00 30.10 29.96 30.01 3,970,337 +0.21(+0.70%)
Oct 07, 2004 29.95 29.95 29.76 29.80 2,344,751 -0.21(-0.69%)
Oct 06, 2004 29.84 30.03 29.75 30.01 2,027,047 +0.11(+0.37%)
Oct 05, 2004 29.90 30.01 29.83 29.89 2,161,349 +0.02(+0.06%)
Oct 04, 2004 29.88 29.94 29.77 29.88 3,021,076 +0.05(+0.15%)
Oct 01, 2004 29.54 29.84 29.54 29.83 2,561,368 +0.46(+1.56%)
Sep 30, 2004 29.35 29.43 29.24 29.37 5,410,595 +0.10(+0.35%)
Sep 29, 2004 29.17 29.27 29.08 29.27 2,346,677 +0.11(+0.38%)
Sep 28, 2004 29.11 29.22 28.94 29.16 2,183,974 +0.28(+0.98%)
Sep 27, 2004 28.86 28.97 28.82 28.88 2,096,846 -0.15(-0.50%)
Sep 24, 2004 29.08 29.12 28.98 29.02 2,315,388 +0.04(+0.13%)
Sep 23, 2004 29.15 29.15 28.96 28.98 2,983,529 -0.08(-0.27%)
Sep 22, 2004 29.30 29.30 29.03 29.06 2,889,662 -0.48(-1.62%)
Sep 21, 2004 29.41 29.63 29.29 29.54 2,529,116 +0.45(+1.56%)
Sep 20, 2004 29.04 29.17 28.97 29.09 1,426,779 -0.18(-0.62%)
Sep 17, 2004 29.26 29.28 29.13 29.27 1,266,965 +0.10(+0.33%)
Sep 16, 2004 29.00 29.18 28.97 29.18 1,563,488 +0.19(+0.66%)
Sep 15, 2004 29.19 29.19 28.90 28.98 1,478,286 -0.42(-1.43%)
Sep 14, 2004 29.37 29.45 29.31 29.41 2,039,563 +0.07(+0.25%)
Sep 13, 2004 29.29 29.44 29.25 29.33 1,364,201 +0.10(+0.36%)
Sep 10, 2004 29.18 29.27 29.08 29.23 1,691,533 +0.22(+0.75%)
Sep 09, 2004 28.97 29.08 28.86 29.01 2,325,497 -0.09(-0.32%)
Sep 08, 2004 28.92 29.16 28.89 29.10 2,499,752 -0.01(-0.05%)
Sep 07, 2004 29.01 29.12 28.92 29.12 2,605,172 +0.40(+1.40%)
Sep 03, 2004 28.82 28.88 28.67 28.72 2,125,247 -0.39(-1.33%)
Sep 02, 2004 28.80 29.10 28.77 29.10 1,816,207 +0.30(+1.05%)
Sep 01, 2004 28.79 28.84 28.71 28.80 2,782,316 +0.02(+0.09%)
Aug 31, 2004 28.58 28.79 28.51 28.78 2,773,170 +0.27(+0.93%)
Aug 30, 2004 28.50 28.60 28.49 28.51 2,006,830 -0.10(-0.36%)
Aug 27, 2004 28.65 28.68 28.53 28.62 2,210,449 +0.07(+0.25%)
Aug 26, 2004 28.47 28.60 28.44 28.54 1,537,494 +0.02(+0.07%)
Aug 25, 2004 28.27 28.56 28.20 28.52 3,558,766 +0.30(+1.06%)
Aug 24, 2004 28.37 28.37 28.18 28.22 4,618,742 -0.01(-0.02%)
Aug 23, 2004 28.49 28.49 28.20 28.23 2,338,975 -0.23(-0.81%)
Aug 20, 2004 28.27 28.52 28.21 28.46 2,416,957 +0.13(+0.47%)
Aug 19, 2004 28.39 28.45 28.25 28.33 1,889,376 -0.07(-0.23%)
Aug 18, 2004 28.01 28.41 27.98 28.39 2,998,451 +0.21(+0.76%)
Aug 17, 2004 28.25 28.28 28.12 28.18 1,295,847 +0.02(+0.07%)
Aug 16, 2004 27.86 28.24 27.86 28.16 1,650,616 +0.28(+1.01%)
Aug 13, 2004 27.98 27.98 27.82 27.88 1,191,390 +0.17(+0.60%)
Aug 12, 2004 27.94 27.95 27.71 27.71 1,329,543 -0.31(-1.11%)
Aug 11, 2004 27.92 28.07 27.81 28.02 1,397,416 -0.09(-0.33%)
Aug 10, 2004 28.13 28.24 28.03 28.12 1,369,978 +0.23(+0.82%)
Aug 09, 2004 28.00 28.03 27.88 27.89 1,424,854 -0.03(-0.11%)
Aug 06, 2004 28.24 28.24 27.87 27.92 1,551,454 -0.04(-0.15%)
Aug 05, 2004 28.36 28.36 27.95 27.96 2,138,725 -0.42(-1.49%)
Aug 04, 2004 28.15 28.46 28.13 28.38 1,555,305 -0.00(-0.01%)
Aug 03, 2004 28.51 28.61 28.39 28.39 1,706,936 -0.19(-0.65%)
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.