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

Sweden Ishares MSCI ETF (NY: EWD )

40.73 -1.25 (-2.98%)
Streaming Delayed Price Updated: 12:28 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, 2009 14.45 14.24 14.24 14.24 137,996 -0.12(-0.80%)
Dec 30, 2009 14.45 14.48 14.31 14.35 271,839 -0.12(-0.84%)
Dec 29, 2009 14.57 14.66 14.45 14.47 178,057 -0.01(-0.08%)
Dec 28, 2009 14.49 14.55 14.42 14.48 196,911 +0.11(+0.76%)
Dec 24, 2009 14.39 14.48 14.35 14.38 57,324 +0.01(+0.04%)
Dec 23, 2009 14.21 14.41 14.21 14.37 272,207 +0.06(+0.42%)
Dec 22, 2009 14.17 14.31 14.13 14.31 384,311 +0.14(+0.98%)
Dec 21, 2009 14.02 14.25 14.02 14.17 546,905 +0.21(+1.48%)
Dec 18, 2009 13.98 14.13 13.82 13.96 541,667 -0.01(-0.09%)
Dec 17, 2009 14.16 14.21 13.94 13.98 1,034,336 -0.53(-3.67%)
Dec 16, 2009 14.52 14.59 14.42 14.51 444,107 +0.13(+0.89%)
Dec 15, 2009 14.34 14.42 14.24 14.38 765,610 -0.27(-1.82%)
Dec 14, 2009 14.70 14.73 14.64 14.65 485,922 +0.15(+1.00%)
Dec 11, 2009 14.57 14.57 14.45 14.50 344,521 +0.01(+0.08%)
Dec 10, 2009 14.64 14.66 14.47 14.49 431,242 -0.04(-0.29%)
Dec 09, 2009 14.44 14.56 14.29 14.53 350,457 +0.05(+0.33%)
Dec 08, 2009 14.68 14.68 14.41 14.48 729,398 -0.43(-2.88%)
Dec 07, 2009 14.89 15.04 14.81 14.92 649,120 -0.04(-0.28%)
Dec 04, 2009 15.27 15.36 14.88 14.96 316,009 -0.07(-0.44%)
Dec 03, 2009 15.26 15.35 15.01 15.02 404,205 -0.16(-1.04%)
Dec 02, 2009 15.04 15.22 15.04 15.18 298,142 +0.11(+0.72%)
Dec 01, 2009 14.97 15.12 14.92 15.07 2,494,091 +0.39(+2.68%)
Nov 30, 2009 14.67 14.85 14.47 14.68 808,828 -0.19(-1.30%)
Nov 27, 2009 14.90 14.99 14.67 14.87 309,819 -0.64(-4.10%)
Nov 25, 2009 15.35 15.51 15.25 15.51 99,775 +0.22(+1.43%)
Nov 24, 2009 15.40 15.40 15.16 15.29 121,029 -0.14(-0.90%)
Nov 23, 2009 15.44 15.56 15.39 15.43 281,195 +0.36(+2.37%)
Nov 20, 2009 14.90 15.09 14.85 15.07 303,594 -0.07(-0.44%)
Nov 19, 2009 15.16 15.23 14.95 15.14 239,406 -0.31(-2.04%)
Nov 18, 2009 15.50 15.55 15.37 15.45 160,868 -0.01(-0.04%)
Nov 17, 2009 15.43 15.47 15.30 15.46 372,096 -0.20(-1.28%)
Nov 16, 2009 15.57 15.80 15.50 15.66 339,987 +0.18(+1.17%)
Nov 13, 2009 15.30 15.54 15.18 15.48 350,193 +0.18(+1.19%)
Nov 12, 2009 15.47 15.60 15.25 15.30 226,816 -0.13(-0.82%)
Nov 11, 2009 15.53 15.61 15.36 15.42 988,871 -0.02(-0.16%)
Nov 10, 2009 15.22 15.47 15.17 15.45 1,916,582 +0.05(+0.31%)
Nov 09, 2009 15.09 15.42 15.09 15.40 346,032 +0.68(+4.65%)
Nov 06, 2009 14.62 14.75 14.51 14.72 175,130 -0.03(-0.21%)
Nov 05, 2009 14.70 14.84 14.63 14.75 113,424 +0.33(+2.27%)
Nov 04, 2009 14.40 14.58 14.34 14.42 423,898 +0.29(+2.06%)
Nov 03, 2009 14.02 14.21 13.96 14.13 1,280,700 -0.10(-0.72%)
Nov 02, 2009 14.41 14.62 14.08 14.23 1,146,564 +0.01(+0.04%)
Oct 30, 2009 14.76 14.76 14.14 14.22 1,082,746 -0.55(-3.69%)
Oct 29, 2009 14.47 14.78 14.47 14.77 513,269 +0.67(+4.77%)
Oct 28, 2009 14.27 14.42 14.04 14.10 1,030,231 -0.28(-1.94%)
Oct 27, 2009 14.59 14.62 14.30 14.38 196,979 -0.10(-0.71%)
Oct 26, 2009 14.90 14.99 14.38 14.48 286,072 -0.36(-2.41%)
Oct 23, 2009 14.96 14.96 14.82 14.84 419,774 -0.04(-0.28%)
Oct 22, 2009 14.53 14.96 14.51 14.88 264,526 +0.12(+0.82%)
Oct 21, 2009 14.65 15.02 14.64 14.76 292,748 +0.11(+0.74%)
Oct 20, 2009 14.61 14.68 14.61 14.65 264,741 -0.08(-0.54%)
Oct 19, 2009 14.62 14.82 14.55 14.73 328,152 +0.21(+1.42%)
Oct 16, 2009 14.56 14.62 14.45 14.52 190,670 -0.07(-0.50%)
Oct 15, 2009 14.54 14.64 14.52 14.59 208,035 +0.01(+0.04%)
Oct 14, 2009 14.57 14.66 14.50 14.59 361,619 +0.46(+3.26%)
Oct 13, 2009 14.11 14.17 13.95 14.13 290,262 -0.02(-0.13%)
Oct 12, 2009 14.22 14.24 14.06 14.15 313,728 +0.17(+1.21%)
Oct 09, 2009 13.97 14.06 13.85 13.98 217,203 +0.07(+0.52%)
Oct 08, 2009 13.87 14.05 13.77 13.90 483,038 +0.13(+0.92%)
Oct 07, 2009 13.70 13.78 13.56 13.78 363,823 -0.08(-0.57%)
Oct 06, 2009 13.76 14.09 13.76 13.85 2,113,834 +0.19(+1.37%)
Oct 05, 2009 13.42 13.73 13.42 13.67 393,761 +0.24(+1.76%)
Oct 02, 2009 13.29 13.56 13.19 13.43 571,205 -0.08(-0.63%)
Oct 01, 2009 13.84 13.88 13.46 13.52 441,824 -0.52(-3.71%)
Sep 30, 2009 14.19 14.19 13.87 14.04 276,033 -0.04(-0.26%)
Sep 29, 2009 14.10 14.21 13.95 14.07 537,547 -0.16(-1.15%)
Sep 28, 2009 14.02 14.43 14.02 14.24 443,881 +0.12(+0.86%)
Sep 25, 2009 14.18 14.25 14.02 14.12 317,041 -0.12(-0.85%)
Sep 24, 2009 14.59 14.63 14.10 14.24 495,757 -0.36(-2.49%)
Sep 23, 2009 14.81 14.95 14.60 14.60 235,629 -0.16(-1.11%)
Sep 22, 2009 14.76 14.84 14.67 14.76 183,935 +0.30(+2.09%)
Sep 21, 2009 14.38 14.47 14.24 14.46 443,889 -0.24(-1.61%)
Sep 18, 2009 14.67 14.72 14.52 14.70 300,702 +0.10(+0.66%)
Sep 17, 2009 14.75 14.75 14.51 14.60 374,267 +0.10(+0.67%)
Sep 16, 2009 14.59 14.74 14.45 14.50 256,978 +0.04(+0.29%)
Sep 15, 2009 14.40 14.48 14.19 14.46 649,698 +0.06(+0.42%)
Sep 14, 2009 13.99 14.41 13.99 14.40 518,117 +0.05(+0.38%)
Sep 11, 2009 14.41 14.53 14.25 14.35 609,865 -0.12(-0.84%)
Sep 10, 2009 14.32 14.47 14.08 14.47 545,142 +0.17(+1.19%)
Sep 09, 2009 14.25 14.44 14.16 14.30 700,025 +0.24(+1.68%)
Sep 08, 2009 14.05 14.10 13.95 14.06 436,912 +0.44(+3.20%)
Sep 04, 2009 13.30 13.72 13.24 13.62 495,858 +0.36(+2.69%)
Sep 03, 2009 13.30 13.37 13.15 13.27 629,919 +0.16(+1.25%)
Sep 02, 2009 13.04 13.20 12.90 13.10 547,488 -0.15(-1.14%)
Sep 01, 2009 13.57 13.81 13.17 13.26 876,932 -0.64(-4.58%)
Aug 31, 2009 14.01 14.01 13.79 13.89 242,143 -0.23(-1.63%)
Aug 28, 2009 14.27 14.35 14.04 14.12 252,248 +0.16(+1.13%)
Aug 27, 2009 13.82 14.05 13.57 13.96 385,067 +0.08(+0.61%)
Aug 26, 2009 13.93 14.01 13.75 13.88 171,449 -0.25(-1.76%)
Aug 25, 2009 14.24 14.33 14.09 14.13 273,952 -0.02(-0.17%)
Aug 24, 2009 14.24 14.34 14.09 14.15 773,538 -0.03(-0.21%)
Aug 21, 2009 13.99 14.27 13.87 14.18 415,814 +0.61(+4.48%)
Aug 20, 2009 13.35 13.63 13.34 13.57 211,358 +0.32(+2.40%)
Aug 19, 2009 12.89 13.33 12.79 13.26 494,265 +0.15(+1.16%)
Aug 18, 2009 12.95 13.21 12.86 13.10 293,192 +0.33(+2.56%)
Aug 17, 2009 12.84 12.95 12.73 12.78 492,484 -0.59(-4.40%)
Aug 14, 2009 13.37 13.48 13.19 13.36 158,762 -0.13(-0.99%)
Aug 13, 2009 13.56 13.56 13.35 13.50 422,130 +0.32(+2.39%)
Aug 12, 2009 13.02 13.34 13.01 13.18 724,776 +0.27(+2.06%)
Aug 11, 2009 12.93 12.93 12.74 12.92 1,070,493 -0.31(-2.34%)
Aug 10, 2009 13.42 13.42 13.12 13.22 976,589 -0.29(-2.13%)
Aug 07, 2009 13.48 13.62 13.38 13.51 227,374 +0.25(+1.90%)
Aug 06, 2009 13.44 13.44 13.12 13.26 366,307 -0.20(-1.49%)
Aug 05, 2009 13.51 13.52 13.23 13.46 949,433 +0.04(+0.32%)
Aug 04, 2009 13.39 13.48 13.33 13.42 277,540 -0.36(-2.64%)
Aug 03, 2009 13.52 13.81 13.51 13.78 374,141 +0.45(+3.41%)
Jul 31, 2009 12.99 13.36 12.97 13.33 274,419 +0.57(+4.46%)
Jul 30, 2009 12.73 12.92 12.66 12.76 221,823 +0.30(+2.38%)
Jul 29, 2009 12.33 12.48 12.33 12.46 119,464 -0.07(-0.53%)
Jul 28, 2009 12.29 12.53 12.27 12.53 913,241 -0.09(-0.72%)
Jul 27, 2009 12.55 12.63 12.39 12.62 540,611 -0.18(-1.37%)
Jul 24, 2009 12.58 12.81 12.55 12.79 456,504 +0.11(+0.90%)
Jul 23, 2009 12.19 12.81 12.19 12.68 259,148 +0.47(+3.82%)
Jul 22, 2009 12.08 12.31 12.02 12.21 333,929 +0.06(+0.50%)
Jul 21, 2009 12.32 12.32 11.99 12.15 260,084 +0.29(+2.45%)
Jul 20, 2009 11.89 11.89 11.73 11.86 177,600 +0.10(+0.88%)
Jul 17, 2009 11.63 11.81 11.58 11.76 164,188 +0.18(+1.52%)
Jul 16, 2009 11.45 11.65 11.41 11.58 373,512 +0.09(+0.79%)
Jul 15, 2009 11.29 11.54 11.21 11.49 301,155 +0.59(+5.45%)
Jul 14, 2009 10.91 10.95 10.79 10.90 141,932 +0.00(+0.00%)
Jul 13, 2009 10.69 10.92 10.64 10.90 146,771 +0.30(+2.80%)
Jul 10, 2009 10.58 10.66 10.50 10.60 233,873 -0.15(-1.35%)
Jul 09, 2009 10.79 10.88 10.66 10.75 128,754 +0.15(+1.37%)
Jul 08, 2009 10.67 10.72 10.42 10.60 481,054 +0.02(+0.17%)
Jul 07, 2009 10.80 10.87 10.56 10.58 235,760 -0.36(-3.32%)
Jul 06, 2009 10.80 10.97 10.73 10.95 250,266 -0.04(-0.39%)
Jul 02, 2009 11.23 11.27 10.99 10.99 312,132 -0.61(-5.22%)
Jul 01, 2009 11.49 11.74 11.49 11.60 394,923 +0.38(+3.34%)
Jun 30, 2009 11.29 11.36 11.04 11.22 289,537 -0.14(-1.27%)
Jun 29, 2009 11.13 11.38 11.10 11.37 432,603 +0.35(+3.13%)
Jun 26, 2009 11.00 11.05 10.89 11.02 65,046 +0.24(+2.25%)
Jun 25, 2009 10.56 10.84 10.56 10.78 396,997 +0.15(+1.37%)
Jun 24, 2009 10.70 10.85 10.54 10.63 278,821 +0.28(+2.69%)
Jun 23, 2009 10.30 10.44 10.23 10.35 233,898 -0.05(-0.47%)
Jun 22, 2009 10.65 10.65 10.37 10.40 347,115 -0.63(-5.71%)
Jun 19, 2009 11.09 11.11 10.92 11.03 617,651 +0.10(+0.89%)
Jun 18, 2009 10.86 11.05 10.80 10.93 137,884 -0.05(-0.50%)
Jun 17, 2009 10.93 11.06 10.75 10.99 111,853 -0.14(-1.25%)
Jun 16, 2009 11.26 11.32 11.06 11.13 243,231 -0.01(-0.11%)
Jun 15, 2009 11.40 11.40 11.01 11.14 363,093 -0.53(-4.50%)
Jun 12, 2009 11.69 11.74 11.59 11.67 318,008 -0.07(-0.64%)
Jun 11, 2009 11.50 11.91 11.50 11.74 142,358 +0.37(+3.25%)
Jun 10, 2009 11.51 11.64 11.27 11.37 687,665 +0.13(+1.19%)
Jun 09, 2009 11.07 11.31 11.06 11.24 304,549 +0.18(+1.59%)
Jun 08, 2009 10.92 11.14 10.89 11.06 777,193 +0.05(+0.50%)
Jun 05, 2009 11.38 11.38 10.75 11.01 1,412,304 -0.25(-2.21%)
Jun 04, 2009 11.13 11.34 11.04 11.26 2,423,776 +0.09(+0.81%)
Jun 03, 2009 11.44 11.49 11.06 11.17 142,207 -0.72(-6.07%)
Jun 02, 2009 11.83 11.97 11.77 11.89 1,683,376 -0.25(-2.10%)
Jun 01, 2009 11.84 12.23 11.83 12.14 452,729 +0.59(+5.09%)
May 29, 2009 11.54 11.56 11.33 11.55 294,965 +0.25(+2.25%)
May 28, 2009 11.21 11.37 11.05 11.30 276,670 +0.22(+1.97%)
May 27, 2009 11.39 11.39 11.04 11.08 154,921 -0.37(-3.23%)
May 26, 2009 11.08 11.55 11.01 11.45 131,247 +0.02(+0.21%)
May 22, 2009 11.45 11.55 11.34 11.43 122,629 -0.13(-1.10%)
May 21, 2009 12.22 12.22 11.11 11.55 462,116 +0.08(+0.71%)
May 20, 2009 11.52 11.80 11.45 11.47 249,337 -0.00(-0.02%)
May 19, 2009 11.36 11.64 11.36 11.47 222,117 +0.03(+0.26%)
May 18, 2009 11.87 11.87 11.00 11.44 181,740 +0.71(+6.66%)
May 15, 2009 10.81 11.00 10.64 10.73 181,947 -0.08(-0.73%)
May 14, 2009 10.50 10.92 10.50 10.81 888,388 +0.31(+2.94%)
May 13, 2009 10.74 10.74 10.49 10.50 296,731 -0.45(-4.15%)
May 12, 2009 11.30 11.41 10.91 10.95 172,078 -0.24(-2.11%)
May 11, 2009 11.25 11.39 11.14 11.19 419,934 -0.71(-5.95%)
May 08, 2009 11.60 11.93 11.42 11.90 190,363 +0.60(+5.36%)
May 07, 2009 11.73 11.74 11.20 11.29 684,539 -0.20(-1.74%)
May 06, 2009 11.43 11.59 11.25 11.49 281,749 +0.29(+2.60%)
May 05, 2009 11.17 11.27 10.99 11.20 823,277 -0.02(-0.16%)
May 04, 2009 10.81 11.22 10.78 11.22 461,149 +0.64(+6.01%)
May 01, 2009 10.63 10.70 10.44 10.58 721,628 +0.14(+1.33%)
Apr 30, 2009 10.63 10.75 10.38 10.44 572,695 -0.20(-1.88%)
Apr 29, 2009 10.47 10.80 10.44 10.64 273,025 +0.40(+3.90%)
Apr 28, 2009 10.15 10.41 10.05 10.24 737,684 -0.33(-3.15%)
Apr 27, 2009 10.66 10.76 10.43 10.58 435,136 -0.08(-0.74%)
Apr 24, 2009 10.48 10.73 10.40 10.66 287,773 +0.18(+1.68%)
Apr 23, 2009 10.24 10.48 10.12 10.48 352,793 +0.59(+5.94%)
Apr 22, 2009 9.778 10.14 9.705 9.893 161,930 +0.28(+2.90%)
Apr 21, 2009 9.081 9.663 9.075 9.614 218,122 +0.47(+5.17%)
Apr 20, 2009 9.578 9.578 9.136 9.142 197,802 -0.88(-8.82%)
Apr 17, 2009 9.978 10.10 9.911 10.03 185,737 +0.12(+1.16%)
Apr 16, 2009 9.850 9.990 9.748 9.911 244,493 +0.12(+1.24%)
Apr 15, 2009 9.814 9.838 9.626 9.790 235,436 -0.14(-1.40%)
Apr 14, 2009 9.953 10.14 9.881 9.929 130,596 +0.03(+0.31%)
Apr 13, 2009 9.614 9.978 9.614 9.899 176,429 +0.19(+2.00%)
Apr 09, 2009 9.608 9.850 9.608 9.705 406,041 +0.27(+2.82%)
Apr 08, 2009 9.263 9.529 9.263 9.439 196,652 +0.16(+1.76%)
Apr 07, 2009 9.396 9.517 9.239 9.275 694,586 -0.53(-5.38%)
Apr 06, 2009 9.760 9.802 9.572 9.802 1,173,769 -0.08(-0.86%)
Apr 03, 2009 9.705 9.905 9.626 9.887 1,696,304 +0.37(+3.88%)
Apr 02, 2009 9.390 9.729 9.336 9.517 275,348 +0.50(+5.58%)
Apr 01, 2009 8.518 9.039 8.475 9.014 215,280 +0.55(+6.51%)
Mar 31, 2009 8.336 8.621 8.324 8.463 83,100 +0.25(+3.10%)
Mar 30, 2009 8.354 8.372 8.130 8.209 415,303 -0.81(-9.00%)
Mar 26, 2009 8.921 9.069 8.772 9.021 215,900 +0.17(+1.92%)
Mar 25, 2009 8.627 8.924 8.584 8.851 56,418 +0.25(+2.89%)
Mar 24, 2009 8.821 8.857 8.578 8.603 221,214 -0.61(-6.64%)
Mar 23, 2009 8.984 9.226 8.957 9.214 333,577 +0.54(+6.22%)
Mar 20, 2009 8.942 8.948 8.590 8.675 461,480 -0.55(-5.97%)
Mar 19, 2009 9.344 9.360 9.172 9.226 411,818 +0.13(+1.47%)
Mar 18, 2009 8.596 9.233 8.506 9.093 753,715 +0.39(+4.53%)
Mar 17, 2009 8.506 8.699 8.433 8.699 264,458 +0.21(+2.50%)
Mar 16, 2009 8.560 8.778 8.487 8.487 225,167 +0.07(+0.86%)
Mar 13, 2009 8.427 8.427 8.178 8.415 0 -0.17(-1.98%)
Mar 12, 2009 8.154 8.633 8.075 8.584 214,099 +0.41(+5.04%)
Mar 11, 2009 8.245 8.287 8.069 8.172 358,749 +0.28(+3.61%)
Mar 10, 2009 7.633 7.912 7.621 7.888 388,674 +0.79(+11.09%)
Mar 09, 2009 6.955 7.306 6.955 7.100 107,835 -0.01(-0.17%)
Mar 06, 2009 7.143 7.227 6.943 7.112 0 +0.12(+1.73%)
Mar 05, 2009 7.130 7.233 6.894 6.991 138,612 -0.55(-7.23%)
Mar 04, 2009 7.143 7.651 7.143 7.536 582,018 +0.45(+6.42%)
Mar 02, 2009 7.288 7.451 7.058 7.082 265,601 -0.56(-7.30%)
Feb 27, 2009 7.482 7.827 7.482 7.639 0 +0.08(+1.04%)
Feb 26, 2009 7.682 7.797 7.518 7.561 88,973 +0.04(+0.48%)
Feb 25, 2009 7.676 7.676 7.397 7.524 94,314 -0.15(-1.97%)
Feb 24, 2009 7.439 7.748 7.373 7.676 427,118 +0.34(+4.62%)
Feb 23, 2009 7.839 7.869 7.324 7.336 192,753 -0.56(-7.06%)
Feb 20, 2009 7.924 8.045 7.742 7.894 257,900 -0.25(-3.12%)
Feb 19, 2009 8.378 8.380 8.094 8.148 257,194 +0.10(+1.28%)
Feb 18, 2009 8.075 8.154 7.918 8.045 183,111 +0.18(+2.23%)
Feb 17, 2009 8.112 8.154 7.869 7.869 275,440 -0.89(-10.17%)
Feb 13, 2009 8.804 8.887 8.718 8.760 241,068 -0.02(-0.28%)
Feb 12, 2009 8.378 8.784 8.378 8.784 380,607 +0.12(+1.33%)
Feb 11, 2009 8.693 8.857 8.546 8.669 242,539 +0.01(+0.14%)
Feb 10, 2009 9.124 9.196 8.618 8.657 200,686 -0.61(-6.60%)
Feb 09, 2009 9.257 9.378 9.202 9.269 205,915 +0.35(+3.87%)
Feb 06, 2009 8.639 9.036 8.633 8.924 763,930 +0.48(+5.74%)
Feb 05, 2009 8.118 8.536 8.106 8.439 1,387,990 +0.25(+3.03%)
Feb 04, 2009 8.227 8.439 8.166 8.191 2,146,781 +0.04(+0.45%)
Feb 03, 2009 7.839 8.239 7.839 8.154 45,996 +0.37(+4.75%)
Feb 02, 2009 7.639 7.863 7.639 7.785 233,957 -0.17(-2.13%)
Jan 30, 2009 8.112 8.245 7.888 7.954 0 -0.06(-0.76%)
Jan 29, 2009 8.275 8.330 7.979 8.015 71,370 -0.59(-6.83%)
Jan 28, 2009 8.609 8.736 8.542 8.603 58,747 +0.27(+3.27%)
Jan 27, 2009 8.245 8.371 8.136 8.330 116,404 +0.07(+0.81%)
Jan 26, 2009 8.021 8.445 8.021 8.263 50,656 +0.28(+3.57%)
Jan 23, 2009 7.645 8.033 7.645 7.979 246,489 -0.05(-0.68%)
Jan 22, 2009 8.045 8.148 7.888 8.033 237,947 -0.26(-3.14%)
Jan 21, 2009 7.857 8.336 7.833 8.294 800,109 +0.82(+11.03%)
Jan 20, 2009 7.827 7.827 7.427 7.470 475,835 -0.77(-9.34%)
Jan 16, 2009 8.300 8.415 8.051 8.239 0 +0.02(+0.29%)
Jan 15, 2009 8.088 8.261 7.833 8.215 78,722 +0.30(+3.75%)
Jan 14, 2009 8.130 8.130 7.863 7.918 127,655 -0.63(-7.37%)
Jan 13, 2009 8.518 8.718 8.481 8.548 213,073 -0.28(-3.22%)
Jan 12, 2009 9.069 9.069 8.815 8.833 97,703 -0.45(-4.89%)
Jan 09, 2009 9.632 9.632 9.287 9.287 153,029 -0.47(-4.78%)
Jan 08, 2009 9.548 9.754 9.439 9.754 89,234 +0.03(+0.31%)
Jan 07, 2009 9.708 9.850 9.643 9.723 47,813 -0.02(-0.25%)
Jan 06, 2009 9.808 9.808 9.559 9.747 270,163 +0.17(+1.77%)
Jan 05, 2009 9.481 9.638 9.481 9.578 555,586 -0.28(-2.89%)
Jan 02, 2009 9.566 9.893 9.469 9.863 0 +0.44(+4.63%)
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.