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

Sweden Ishares MSCI ETF (NY: EWD )

40.98 -1.00 (-2.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2008 9.336 9.487 9.226 9.426 243,354 +0.02(+0.21%)
Dec 30, 2008 9.269 9.487 9.163 9.406 712,785 +0.39(+4.28%)
Dec 29, 2008 9.208 9.295 8.966 9.021 355,878 +0.10(+1.15%)
Dec 26, 2008 8.675 8.960 8.675 8.918 240,089 +0.10(+1.17%)
Dec 24, 2008 8.675 8.918 8.657 8.815 96,475 +0.08(+0.97%)
Dec 23, 2008 8.948 8.996 8.693 8.730 171,933 -0.21(-2.37%)
Dec 22, 2008 9.069 9.069 8.796 8.942 140,974 -0.16(-1.73%)
Dec 19, 2008 9.184 9.329 9.008 9.099 168,935 -0.08(-0.86%)
Dec 18, 2008 9.505 9.632 9.148 9.178 166,142 -0.31(-3.26%)
Dec 17, 2008 9.111 9.632 9.111 9.487 156,139 +0.12(+1.23%)
Dec 16, 2008 8.784 9.402 8.784 9.372 242,821 +0.59(+6.69%)
Dec 15, 2008 8.881 8.881 8.663 8.784 138,587 -0.22(-2.49%)
Dec 12, 2008 8.742 9.014 8.742 9.008 246,745 -0.01(-0.13%)
Dec 11, 2008 9.045 9.263 8.996 9.021 167,600 -0.18(-1.91%)
Dec 10, 2008 9.069 9.333 9.069 9.196 130,143 +0.22(+2.43%)
Dec 09, 2008 8.881 9.184 8.706 8.978 743,674 +0.05(+0.61%)
Dec 08, 2008 8.681 9.027 8.596 8.924 132,241 +0.71(+8.63%)
Dec 05, 2008 7.966 8.227 7.657 8.215 167,882 +0.08(+0.97%)
Dec 04, 2008 8.281 8.394 8.003 8.136 156,573 -0.45(-5.22%)
Dec 03, 2008 8.345 8.584 8.118 8.584 117,034 +0.10(+1.21%)
Dec 02, 2008 7.936 8.500 7.935 8.481 682,429 +0.87(+11.38%)
Dec 01, 2008 8.088 8.106 7.591 7.615 181,944 -1.02(-11.85%)
Nov 28, 2008 8.566 8.663 8.409 8.639 304,626 -0.01(-0.07%)
Nov 26, 2008 8.354 8.669 8.312 8.645 169,472 -0.05(-0.56%)
Nov 25, 2008 8.796 8.936 8.451 8.693 207,592 +0.27(+3.23%)
Nov 24, 2008 7.773 8.594 7.754 8.421 298,834 +0.99(+13.29%)
Nov 21, 2008 7.433 7.494 6.962 7.433 135,194 +0.27(+3.72%)
Nov 20, 2008 7.512 7.882 7.136 7.167 223,229 -0.43(-5.66%)
Nov 19, 2008 8.136 8.251 7.573 7.597 312,206 -0.81(-9.59%)
Nov 18, 2008 8.251 8.487 8.094 8.403 220,824 -0.06(-0.72%)
Nov 17, 2008 8.487 8.772 8.354 8.463 376,593 -0.12(-1.41%)
Nov 14, 2008 8.639 8.942 8.481 8.584 202,106 -0.77(-8.23%)
Nov 13, 2008 8.433 9.354 8.118 9.354 609,892 +1.07(+12.87%)
Nov 12, 2008 8.481 8.503 8.264 8.287 67,938 -0.44(-5.00%)
Nov 11, 2008 9.011 9.024 8.617 8.724 289,579 -0.54(-5.82%)
Nov 10, 2008 9.742 9.747 9.142 9.263 218,799 -0.14(-1.48%)
Nov 07, 2008 9.299 9.493 9.223 9.402 61,278 +0.59(+6.74%)
Nov 06, 2008 9.475 9.532 8.718 8.808 207,039 -0.66(-6.97%)
Nov 05, 2008 9.917 10.05 9.451 9.469 210,615 -0.81(-7.84%)
Nov 04, 2008 9.699 10.29 9.699 10.27 147,415 +0.98(+10.49%)
Nov 03, 2008 9.148 9.402 9.148 9.299 269,539 +0.08(+0.92%)
Oct 31, 2008 8.984 9.371 8.905 9.214 308,381 -0.07(-0.78%)
Oct 30, 2008 9.269 9.390 8.990 9.287 135,671 +0.65(+7.50%)
Oct 29, 2008 8.433 8.964 8.420 8.639 254,627 +0.17(+2.00%)
Oct 28, 2008 7.900 8.469 7.633 8.469 281,761 +0.95(+12.65%)
Oct 27, 2008 7.651 7.906 7.518 7.518 201,492 -0.69(-8.41%)
Oct 24, 2008 7.882 8.257 7.536 8.209 254,396 -0.58(-6.62%)
Oct 23, 2008 8.603 8.881 8.300 8.790 255,512 +0.35(+4.09%)
Oct 22, 2008 8.948 8.948 8.227 8.445 238,152 -0.69(-7.56%)
Oct 21, 2008 9.529 9.608 8.996 9.136 208,451 -0.65(-6.68%)
Oct 20, 2008 9.426 9.809 9.390 9.790 105,693 +0.52(+5.62%)
Oct 17, 2008 8.966 9.617 8.966 9.269 529,109 -0.38(-3.98%)
Oct 16, 2008 9.457 9.705 8.933 9.653 348,650 +0.69(+7.66%)
Oct 15, 2008 9.966 10.00 8.966 8.966 157,181 -1.42(-13.65%)
Oct 14, 2008 11.03 11.05 10.14 10.38 386,653 -0.38(-3.55%)
Oct 13, 2008 10.21 10.77 10.09 10.77 293,322 +1.18(+12.26%)
Oct 10, 2008 9.233 9.814 8.681 9.590 696,909 +0.09(+0.96%)
Oct 09, 2008 10.54 10.64 9.384 9.499 151,864 -0.59(-5.86%)
Oct 08, 2008 10.36 10.46 9.869 10.09 217,936 -0.08(-0.80%)
Oct 07, 2008 11.13 11.27 10.17 10.17 856,376 -0.73(-6.67%)
Oct 06, 2008 11.00 11.12 10.49 10.90 669,791 -0.76(-6.50%)
Oct 03, 2008 11.81 12.19 11.64 11.66 0 -0.01(-0.10%)
Oct 02, 2008 12.10 12.16 11.64 11.67 91,150 -0.56(-4.56%)
Oct 01, 2008 12.14 12.34 12.01 12.23 242,516 -0.15(-1.22%)
Sep 30, 2008 12.33 12.43 12.09 12.38 226,877 +0.37(+3.08%)
Sep 29, 2008 12.84 12.84 11.49 12.01 181,602 -1.65(-12.07%)
Sep 26, 2008 13.53 13.71 13.46 13.65 0 -0.28(-2.04%)
Sep 25, 2008 13.77 14.00 13.76 13.94 226,554 +0.48(+3.60%)
Sep 24, 2008 13.65 13.78 13.46 13.46 91,455 -0.06(-0.45%)
Sep 23, 2008 13.75 13.89 13.41 13.52 234,740 -0.25(-1.85%)
Sep 22, 2008 14.25 14.33 13.77 13.77 293,202 -0.44(-3.07%)
Sep 19, 2008 14.01 14.37 13.82 14.21 0 +1.01(+7.62%)
Sep 18, 2008 12.94 13.33 12.53 13.20 1,018,625 +0.76(+6.14%)
Sep 17, 2008 12.75 12.83 12.21 12.44 237,227 -0.74(-5.61%)
Sep 16, 2008 12.80 13.30 12.80 13.18 244,761 -0.02(-0.14%)
Sep 15, 2008 13.28 13.46 13.09 13.19 189,867 -0.64(-4.60%)
Sep 12, 2008 13.59 13.88 13.55 13.83 118,809 +0.30(+2.24%)
Sep 11, 2008 13.24 13.53 13.14 13.53 462,994 -0.07(-0.53%)
Sep 10, 2008 13.78 13.80 13.57 13.60 229,748 +0.04(+0.31%)
Sep 09, 2008 13.92 14.03 13.55 13.56 210,780 -0.56(-3.95%)
Sep 08, 2008 14.50 14.50 13.90 14.12 247,493 +0.30(+2.15%)
Sep 05, 2008 13.76 13.89 13.55 13.82 0 -0.06(-0.44%)
Sep 04, 2008 14.47 14.51 13.88 13.88 253,889 -0.84(-5.72%)
Sep 03, 2008 14.68 14.80 14.63 14.72 290,524 -0.05(-0.33%)
Sep 02, 2008 14.93 14.99 14.73 14.77 326,504 +0.05(+0.33%)
Aug 29, 2008 14.88 14.93 14.72 14.72 94,305 -0.31(-2.09%)
Aug 28, 2008 14.89 15.07 14.81 15.04 78,922 +0.23(+1.55%)
Aug 27, 2008 14.70 14.84 14.62 14.81 175,700 +0.15(+1.03%)
Aug 26, 2008 14.53 14.78 14.53 14.65 65,079 +0.04(+0.25%)
Aug 25, 2008 14.86 14.92 14.58 14.62 49,272 -0.36(-2.39%)
Aug 22, 2008 14.79 15.01 14.77 14.98 140,662 +0.33(+2.28%)
Aug 21, 2008 14.52 14.66 14.50 14.64 124,373 +0.22(+1.51%)
Aug 20, 2008 14.36 14.44 14.29 14.42 217,478 +0.02(+0.13%)
Aug 19, 2008 14.56 14.62 14.29 14.41 129,058 -0.45(-3.06%)
Aug 18, 2008 15.06 15.16 14.84 14.86 86,964 -0.12(-0.81%)
Aug 15, 2008 15.09 15.13 14.92 14.98 0 -0.21(-1.41%)
Aug 14, 2008 15.07 15.26 15.05 15.20 88,329 -0.04(-0.27%)
Aug 13, 2008 15.33 15.33 15.08 15.24 174,640 -0.33(-2.10%)
Aug 12, 2008 15.70 15.70 15.48 15.56 238,813 -0.06(-0.39%)
Aug 11, 2008 15.57 15.78 15.57 15.62 280,095 +0.05(+0.31%)
Aug 08, 2008 15.18 15.61 15.17 15.58 405,615 +0.04(+0.23%)
Aug 07, 2008 15.80 15.83 15.51 15.54 524,177 -0.44(-2.77%)
Aug 06, 2008 15.86 16.01 15.80 15.98 875,646 +0.13(+0.84%)
Aug 05, 2008 15.51 15.89 15.43 15.85 1,650,770 +0.62(+4.10%)
Aug 04, 2008 15.20 15.45 15.19 15.22 4,906,182 +0.02(+0.12%)
Aug 01, 2008 15.42 15.42 15.15 15.21 105,917 -0.16(-1.06%)
Jul 31, 2008 15.42 15.56 15.32 15.37 70,758 -0.24(-1.51%)
Jul 30, 2008 15.45 15.62 15.41 15.61 52,336 +0.24(+1.58%)
Jul 29, 2008 15.36 15.38 15.17 15.36 88,816 +0.13(+0.84%)
Jul 28, 2008 15.53 15.58 15.22 15.24 74,353 -0.22(-1.45%)
Jul 25, 2008 15.41 15.58 15.36 15.46 62,404 +0.16(+1.07%)
Jul 24, 2008 15.73 15.73 15.25 15.30 165,890 -0.61(-3.81%)
Jul 23, 2008 15.95 16.02 15.84 15.90 119,532 +0.01(+0.08%)
Jul 22, 2008 15.74 15.89 15.61 15.89 112,736 -0.45(-2.74%)
Jul 21, 2008 16.32 16.38 16.24 16.34 193,037 +0.12(+0.71%)
Jul 18, 2008 16.12 16.24 16.01 16.22 229,812 +0.32(+1.98%)
Jul 17, 2008 15.73 15.94 15.71 15.91 952,698 +0.66(+4.33%)
Jul 16, 2008 14.73 15.25 14.73 15.25 415,874 +0.39(+2.61%)
Jul 15, 2008 14.78 15.07 14.68 14.86 486,983 -0.14(-0.93%)
Jul 14, 2008 15.22 15.30 14.98 15.00 149,221 +0.02(+0.16%)
Jul 11, 2008 14.99 15.12 14.84 14.98 598,046 -0.32(-2.10%)
Jul 10, 2008 15.32 15.39 15.13 15.30 239,238 +0.14(+0.92%)
Jul 09, 2008 15.53 15.56 15.16 15.16 530,722 -0.20(-1.30%)
Jul 08, 2008 15.26 15.37 15.06 15.36 544,582 -0.01(-0.08%)
Jul 07, 2008 15.34 15.53 15.24 15.37 735,548 -0.10(-0.63%)
Jul 04, 2008 15.47 15.53 15.36 15.47 474,374 +0.00(+0.00%)
Jul 03, 2008 15.47 15.53 15.36 15.47 474,374 +0.27(+1.79%)
Jul 02, 2008 15.64 15.70 15.19 15.19 344,566 -0.22(-1.45%)
Jul 01, 2008 15.26 15.45 15.13 15.42 286,974 -0.11(-0.70%)
Jun 30, 2008 15.59 15.70 15.53 15.53 573,167 -0.21(-1.31%)
Jun 27, 2008 15.79 15.90 15.61 15.73 369,042 -0.20(-1.25%)
Jun 26, 2008 16.24 16.24 15.91 15.93 248,551 -0.65(-3.89%)
Jun 25, 2008 16.49 16.68 16.44 16.58 167,288 -0.45(-2.65%)
Jun 24, 2008 17.07 17.17 16.93 17.03 302,966 -0.25(-1.47%)
Jun 23, 2008 17.37 17.45 17.24 17.28 167,100 -0.23(-1.31%)
Jun 20, 2008 17.59 17.63 17.44 17.51 93,582 -0.30(-1.67%)
Jun 19, 2008 17.74 17.83 17.64 17.81 360,370 -0.09(-0.51%)
Jun 18, 2008 17.94 18.02 17.84 17.90 153,642 -0.27(-1.47%)
Jun 17, 2008 18.31 18.34 18.14 18.17 846,206 +0.01(+0.03%)
Jun 16, 2008 18.03 18.23 18.02 18.16 571,977 +0.28(+1.59%)
Jun 13, 2008 17.71 17.91 17.67 17.88 111,789 +0.08(+0.48%)
Jun 12, 2008 17.81 17.93 17.73 17.79 99,999 -0.01(-0.03%)
Jun 11, 2008 18.05 18.13 17.78 17.80 667,381 -0.27(-1.48%)
Jun 10, 2008 18.14 18.32 18.07 18.07 616,313 -0.39(-2.13%)
Jun 09, 2008 18.65 18.66 18.37 18.46 1,369,665 -0.01(-0.03%)
Jun 06, 2008 18.77 18.93 18.40 18.47 1,018,450 -0.59(-3.12%)
Jun 05, 2008 18.86 19.06 18.80 19.06 2,153,987 +0.40(+2.14%)
Jun 04, 2008 18.65 18.78 18.58 18.66 2,179,704 -0.26(-1.38%)
Jun 03, 2008 19.13 19.13 18.81 18.92 5,195,743 -0.15(-0.79%)
Jun 02, 2008 19.08 19.18 18.99 19.07 232,846 -0.31(-1.62%)
May 30, 2008 19.37 19.47 19.37 19.39 170,234 -0.07(-0.34%)
May 29, 2008 19.22 19.50 19.17 19.45 154,924 -0.15(-0.77%)
May 28, 2008 19.65 19.65 19.39 19.60 149,683 +0.07(+0.34%)
May 27, 2008 19.43 19.60 19.37 19.54 164,695 -0.11(-0.55%)
May 26, 2008 19.79 19.80 19.60 19.65 0 +0.00(+0.00%)
May 23, 2008 19.79 19.80 19.60 19.65 115,534 -0.28(-1.40%)
May 22, 2008 19.75 19.97 19.75 19.93 306,683 +0.42(+2.14%)
May 21, 2008 19.87 19.89 19.51 19.51 389,403 -0.27(-1.35%)
May 20, 2008 19.95 19.96 19.70 19.77 145,694 -0.25(-1.24%)
May 19, 2008 20.09 20.25 19.99 20.02 154,176 -0.04(-0.18%)
May 16, 2008 19.89 20.06 19.82 20.06 463,032 +0.27(+1.38%)
May 15, 2008 19.66 19.85 19.61 19.79 179,932 +0.31(+1.59%)
May 14, 2008 19.43 19.62 19.42 19.48 149,782 -0.16(-0.80%)
May 13, 2008 19.58 19.69 19.52 19.63 148,044 -0.10(-0.49%)
May 12, 2008 19.42 19.76 19.41 19.73 149,170 +0.29(+1.50%)
May 09, 2008 19.40 19.51 19.34 19.44 73,078 -0.07(-0.37%)
May 08, 2008 19.50 19.63 19.42 19.51 183,692 +0.28(+1.48%)
May 07, 2008 19.56 19.62 19.23 19.23 882,845 -0.30(-1.55%)
May 06, 2008 19.30 19.63 19.22 19.53 445,079 +0.28(+1.45%)
May 05, 2008 19.16 19.35 19.14 19.25 742,910 +0.12(+0.63%)
May 02, 2008 19.22 19.27 19.00 19.13 147,664 -0.07(-0.38%)
May 01, 2008 18.88 19.25 18.87 19.20 578,530 +0.18(+0.96%)
Apr 30, 2008 18.96 19.25 18.96 19.02 834,478 +0.06(+0.32%)
Apr 29, 2008 19.02 19.04 18.92 18.96 93,027 -0.34(-1.76%)
Apr 28, 2008 19.33 19.39 19.30 19.30 151,657 -0.04(-0.19%)
Apr 25, 2008 19.25 19.34 19.00 19.34 188,372 +0.55(+2.90%)
Apr 24, 2008 18.70 18.86 18.62 18.79 230,674 -0.16(-0.83%)
Apr 23, 2008 18.86 19.04 18.79 18.95 285,404 +0.18(+0.94%)
Apr 22, 2008 18.80 18.91 18.67 18.77 179,399 -0.13(-0.70%)
Apr 21, 2008 18.79 18.91 18.73 18.91 325,809 +0.13(+0.71%)
Apr 18, 2008 18.80 18.83 18.70 18.77 517,681 +0.15(+0.81%)
Apr 17, 2008 18.78 18.78 18.57 18.62 1,851,654 -0.53(-2.78%)
Apr 16, 2008 18.76 19.17 18.75 19.16 755,371 +0.76(+4.12%)
Apr 15, 2008 18.36 18.45 18.28 18.40 252,245 -0.06(-0.33%)
Apr 14, 2008 18.33 18.51 18.26 18.46 481,610 +0.15(+0.79%)
Apr 11, 2008 18.44 18.56 18.25 18.31 176,263 -0.41(-2.17%)
Apr 10, 2008 18.60 18.82 18.45 18.72 340,979 -0.04(-0.23%)
Apr 09, 2008 18.93 18.93 18.72 18.76 1,252,731 -0.05(-0.29%)
Apr 08, 2008 18.66 18.83 18.61 18.82 684,857 -0.21(-1.08%)
Apr 07, 2008 19.03 19.14 18.89 19.02 1,532,386 +0.26(+1.37%)
Apr 04, 2008 18.87 18.91 18.67 18.77 7,361,843 -0.08(-0.42%)
Apr 03, 2008 18.71 18.93 18.65 18.84 122,678 -0.11(-0.59%)
Apr 02, 2008 18.83 19.00 18.67 18.96 194,488 +0.19(+1.00%)
Apr 01, 2008 18.30 18.84 18.30 18.77 275,353 +0.55(+2.99%)
Mar 31, 2008 18.08 18.31 18.05 18.22 235,936 +0.33(+1.83%)
Mar 28, 2008 18.03 18.06 17.86 17.90 121,490 +0.07(+0.37%)
Mar 27, 2008 17.92 18.10 17.80 17.83 246,116 +0.17(+0.96%)
Mar 26, 2008 17.57 17.75 17.50 17.66 72,134 +0.15(+0.83%)
Mar 25, 2008 17.36 17.55 17.30 17.51 154,338 +0.41(+2.41%)
Mar 24, 2008 16.90 17.24 16.90 17.10 58,103 +0.30(+1.80%)
Mar 21, 2008 16.54 16.90 16.49 16.80 351,413 +0.00(+0.00%)
Mar 20, 2008 16.54 16.90 16.49 16.80 351,413 +0.06(+0.36%)
Mar 19, 2008 17.19 17.22 16.74 16.74 244,961 -0.73(-4.16%)
Mar 18, 2008 17.22 17.47 17.13 17.47 128,332 +0.53(+3.11%)
Mar 17, 2008 16.79 17.05 16.64 16.94 332,777 -0.35(-2.00%)
Mar 14, 2008 17.67 17.73 17.12 17.28 390,897 -0.39(-2.19%)
Mar 13, 2008 17.26 17.73 17.24 17.67 157,144 +0.10(+0.59%)
Mar 12, 2008 17.67 17.76 17.53 17.57 359,699 +0.03(+0.17%)
Mar 11, 2008 17.42 17.54 17.13 17.54 1,659,759 +0.65(+3.84%)
Mar 10, 2008 17.08 17.12 16.77 16.89 206,637 -0.12(-0.71%)
Mar 07, 2008 17.07 17.28 16.94 17.01 469,164 -0.30(-1.71%)
Mar 06, 2008 17.56 17.61 17.30 17.31 139,812 -0.22(-1.24%)
Mar 05, 2008 17.50 17.70 17.37 17.53 1,074,923 +0.19(+1.12%)
Mar 04, 2008 17.30 17.40 17.07 17.33 1,899,348 -0.30(-1.72%)
Mar 03, 2008 17.52 17.70 17.44 17.64 980,540 +0.08(+0.45%)
Feb 29, 2008 17.70 17.82 17.53 17.56 139,754 -0.40(-2.23%)
Feb 28, 2008 17.90 18.07 17.87 17.96 67,488 -0.12(-0.64%)
Feb 27, 2008 17.79 18.19 17.79 18.07 589,313 +0.10(+0.57%)
Feb 26, 2008 17.73 18.07 17.66 17.97 195,503 +0.36(+2.03%)
Feb 25, 2008 17.44 17.64 17.28 17.61 265,677 +0.28(+1.64%)
Feb 22, 2008 17.38 17.38 16.99 17.33 213,763 +0.12(+0.67%)
Feb 21, 2008 17.44 17.50 17.17 17.21 81,012 -0.13(-0.73%)
Feb 20, 2008 16.97 17.35 16.91 17.34 855,874 +0.07(+0.39%)
Feb 19, 2008 17.50 17.54 17.23 17.27 217,744 +0.33(+1.93%)
Feb 18, 2008 16.82 16.96 16.70 16.94 0 +0.00(+0.00%)
Feb 15, 2008 16.82 16.96 16.70 16.94 199,897 +0.17(+1.01%)
Feb 14, 2008 17.05 17.08 16.76 16.77 540,654 -0.10(-0.61%)
Feb 13, 2008 16.65 16.93 16.61 16.88 530,266 +0.50(+3.07%)
Feb 12, 2008 16.14 16.64 16.14 16.38 560,493 +0.42(+2.62%)
Feb 11, 2008 15.85 15.98 15.62 15.96 1,162,109 +0.03(+0.19%)
Feb 08, 2008 15.82 15.97 15.75 15.93 269,891 -0.15(-0.90%)
Feb 07, 2008 16.05 16.21 15.79 16.07 489,757 -0.22(-1.34%)
Feb 06, 2008 16.44 16.64 16.26 16.29 664,711 +0.04(+0.22%)
Feb 05, 2008 16.53 16.74 16.25 16.25 1,991,216 -0.95(-5.53%)
Feb 04, 2008 17.37 17.47 17.08 17.20 2,141,923 -0.08(-0.46%)
Feb 01, 2008 16.98 17.33 16.97 17.28 290,850 +0.42(+2.48%)
Jan 31, 2008 16.29 16.98 16.29 16.87 582,822 +0.10(+0.58%)
Jan 30, 2008 16.73 17.21 16.62 16.77 444,932 +0.05(+0.29%)
Jan 29, 2008 16.74 16.74 16.56 16.72 343,176 +0.02(+0.11%)
Jan 28, 2008 16.48 16.70 16.22 16.70 175,162 +0.28(+1.70%)
Jan 25, 2008 16.99 17.02 16.34 16.42 332,199 -0.38(-2.24%)
Jan 24, 2008 16.65 16.80 16.50 16.80 270,363 +0.28(+1.69%)
Jan 23, 2008 15.57 16.53 15.35 16.52 852,228 -0.13(-0.76%)
Jan 22, 2008 15.76 16.68 15.76 16.65 964,598 +0.13(+0.77%)
Jan 21, 2008 16.81 16.96 16.38 16.52 0 +0.00(+0.00%)
Jan 18, 2008 16.81 16.96 16.38 16.52 357,105 +0.05(+0.33%)
Jan 17, 2008 17.02 17.11 16.44 16.47 789,520 -0.21(-1.27%)
Jan 16, 2008 17.10 17.28 16.58 16.68 511,138 -0.28(-1.64%)
Jan 15, 2008 17.26 17.42 16.96 16.96 275,993 -0.83(-4.67%)
Jan 14, 2008 17.60 17.82 17.60 17.79 425,601 +0.61(+3.56%)
Jan 11, 2008 17.36 17.42 17.13 17.17 443,372 -0.36(-2.04%)
Jan 10, 2008 17.11 17.59 17.10 17.53 1,092,481 +0.04(+0.21%)
Jan 09, 2008 17.38 17.50 17.22 17.50 1,167,856 -0.05(-0.31%)
Jan 08, 2008 17.90 18.11 17.55 17.55 77,078 -0.16(-0.92%)
Jan 07, 2008 17.81 17.91 17.55 17.71 644,072 +0.01(+0.03%)
Jan 04, 2008 18.10 18.12 17.70 17.71 285,604 -0.75(-4.07%)
Jan 03, 2008 18.29 18.54 18.29 18.46 186,746 -0.02(-0.13%)
Jan 02, 2008 18.79 18.83 18.38 18.48 472,870 -0.13(-0.68%)
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.