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

Canada Ishares MSCI ETF (NY: EWC )

38.19 -0.09 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Sep 30, 2004 11.34 11.48 11.34 11.46 182,916 +0.10(+0.85%)
Sep 29, 2004 11.33 11.36 11.25 11.36 80,666 +0.06(+0.53%)
Sep 28, 2004 11.17 11.33 11.17 11.31 59,083 +0.13(+1.19%)
Sep 27, 2004 11.28 11.28 11.17 11.17 67,986 -0.07(-0.66%)
Sep 24, 2004 11.22 11.27 11.19 11.25 89,839 +0.08(+0.73%)
Sep 23, 2004 11.21 11.25 11.16 11.16 102,924 -0.03(-0.27%)
Sep 22, 2004 11.27 11.27 11.16 11.19 96,584 -0.06(-0.53%)
Sep 21, 2004 11.09 11.26 11.07 11.25 166,324 +0.24(+2.22%)
Sep 20, 2004 10.93 11.11 10.93 11.01 24,415 +0.01(+0.13%)
Sep 17, 2004 10.89 11.00 10.88 10.99 22,122 +0.02(+0.20%)
Sep 16, 2004 10.90 11.00 10.88 10.97 29,137 +0.08(+0.75%)
Sep 15, 2004 10.92 10.95 10.84 10.89 12,140 -0.10(-0.94%)
Sep 14, 2004 10.90 10.99 10.90 10.99 14,163 +0.10(+0.95%)
Sep 13, 2004 10.85 10.97 10.85 10.89 54,092 +0.02(+0.20%)
Sep 10, 2004 10.86 10.90 10.83 10.87 115,469 -0.03(-0.27%)
Sep 09, 2004 10.86 10.90 10.79 10.90 139,480 +0.06(+0.55%)
Sep 08, 2004 10.79 10.85 10.77 10.84 37,635 +0.01(+0.14%)
Sep 07, 2004 10.73 10.84 10.73 10.82 23,201 +0.10(+0.97%)
Sep 03, 2004 10.71 10.78 10.68 10.72 5,800 -0.03(-0.28%)
Sep 02, 2004 10.75 10.79 10.73 10.75 24,820 +0.01(+0.07%)
Sep 01, 2004 10.61 10.82 10.45 10.74 18,885 +0.16(+1.47%)
Aug 31, 2004 10.51 10.60 10.46 10.59 27,113 +0.11(+1.06%)
Aug 30, 2004 10.60 10.60 10.46 10.47 16,591 -0.13(-1.19%)
Aug 27, 2004 10.64 10.68 10.57 10.60 25,360 -0.05(-0.49%)
Aug 26, 2004 10.62 10.68 10.56 10.65 61,242 -0.04(-0.42%)
Aug 25, 2004 10.59 10.74 10.53 10.70 20,908 +0.09(+0.84%)
Aug 24, 2004 10.75 10.75 10.61 10.61 37,230 -0.02(-0.21%)
Aug 23, 2004 10.72 10.89 10.60 10.63 35,342 -0.12(-1.10%)
Aug 20, 2004 10.68 10.79 10.67 10.75 444,746 +0.13(+1.19%)
Aug 19, 2004 10.57 10.72 10.57 10.62 16,187 +0.07(+0.63%)
Aug 18, 2004 10.50 10.59 10.48 10.56 8,093 +0.06(+0.56%)
Aug 17, 2004 10.54 10.56 10.47 10.50 10,521 -0.06(-0.56%)
Aug 16, 2004 10.46 10.56 10.46 10.56 14,838 +0.18(+1.71%)
Aug 13, 2004 10.36 10.46 10.29 10.38 106,161 +0.21(+2.04%)
Aug 12, 2004 10.25 10.30 10.17 10.17 70,414 -0.13(-1.22%)
Aug 11, 2004 10.36 10.39 10.27 10.30 22,392 -0.19(-1.77%)
Aug 10, 2004 10.45 10.51 10.41 10.48 7,823 +0.04(+0.36%)
Aug 09, 2004 10.42 10.45 10.38 10.45 32,239 +0.03(+0.28%)
Aug 06, 2004 10.48 10.50 10.38 10.42 52,878 -0.11(-1.06%)
Aug 05, 2004 10.69 10.69 10.53 10.53 33,049 -0.15(-1.39%)
Aug 04, 2004 10.69 10.74 10.68 10.68 94,830 -0.04(-0.42%)
Aug 03, 2004 10.70 10.78 10.70 10.72 68,661 +0.04(+0.35%)
Aug 02, 2004 10.59 10.68 10.53 10.68 95,235 +0.04(+0.35%)
Jul 30, 2004 10.70 10.70 10.62 10.65 23,876 +0.02(+0.21%)
Jul 29, 2004 10.55 10.62 10.52 10.62 83,769 +0.16(+1.56%)
Jul 28, 2004 10.42 10.48 10.38 10.46 33,588 +0.07(+0.64%)
Jul 27, 2004 10.42 10.42 10.30 10.39 108,320 -0.06(-0.57%)
Jul 26, 2004 10.61 10.61 10.39 10.45 89,434 -0.20(-1.88%)
Jul 23, 2004 10.63 10.66 10.57 10.65 108,859 -0.01(-0.07%)
Jul 22, 2004 10.66 10.69 10.61 10.66 48,696 +0.02(+0.21%)
Jul 21, 2004 10.71 10.71 10.61 10.64 99,821 -0.04(-0.42%)
Jul 20, 2004 10.72 10.72 10.66 10.68 14,433 -0.01(-0.07%)
Jul 19, 2004 10.58 10.71 10.58 10.69 104,273 +0.08(+0.77%)
Jul 16, 2004 10.65 10.68 10.56 10.61 112,906 +0.07(+0.63%)
Jul 15, 2004 10.70 10.70 10.54 10.54 11,196 -0.12(-1.11%)
Jul 14, 2004 10.64 10.68 10.62 10.66 493,443 +0.03(+0.28%)
Jul 13, 2004 10.60 10.63 10.50 10.63 40,333 +0.03(+0.28%)
Jul 12, 2004 10.66 10.66 10.57 10.60 8,498 -0.05(-0.49%)
Jul 09, 2004 10.64 10.68 10.58 10.65 57,869 +0.03(+0.28%)
Jul 08, 2004 10.67 10.67 10.59 10.62 143,392 -0.02(-0.21%)
Jul 07, 2004 10.65 10.70 10.63 10.65 37,770 +0.07(+0.70%)
Jul 06, 2004 10.62 10.64 10.55 10.57 118,841 -0.01(-0.14%)
Jul 02, 2004 10.64 10.64 10.56 10.59 164,166 -0.08(-0.76%)
Jul 01, 2004 10.68 10.73 10.50 10.67 161,603 +0.01(+0.14%)
Jun 30, 2004 10.60 10.68 10.50 10.65 171,045 +0.15(+1.41%)
Jun 29, 2004 10.51 10.51 10.44 10.50 2,286,862 +0.09(+0.85%)
Jun 28, 2004 10.58 10.58 10.42 10.42 164,031 -0.07(-0.71%)
Jun 25, 2004 10.52 10.58 10.47 10.49 19,694 -0.03(-0.28%)
Jun 24, 2004 10.59 10.62 10.52 10.52 46,673 +0.04(+0.42%)
Jun 23, 2004 10.49 10.50 10.42 10.47 152,970 +0.04(+0.36%)
Jun 22, 2004 10.33 10.44 10.33 10.44 70,819 +0.12(+1.15%)
Jun 21, 2004 10.38 10.38 10.29 10.32 58,004 +0.03(+0.29%)
Jun 18, 2004 10.34 10.43 10.29 10.29 82,420 +0.02(+0.22%)
Jun 17, 2004 10.18 10.29 10.15 10.27 60,702 +0.09(+0.87%)
Jun 16, 2004 10.17 10.18 10.12 10.18 5,800 +0.03(+0.29%)
Jun 15, 2004 10.02 10.18 10.02 10.15 323,206 +0.19(+1.94%)
Jun 14, 2004 10.00 10.07 9.956 9.956 66,637 -0.19(-1.90%)
Jun 10, 2004 10.11 10.19 10.11 10.15 42,626 +0.06(+0.59%)
Jun 09, 2004 10.23 10.25 10.09 10.09 407,920 -0.23(-2.23%)
Jun 08, 2004 10.29 10.32 10.29 10.32 30,486 +0.01(+0.14%)
Jun 07, 2004 10.27 10.31 10.23 10.30 69,875 +0.13(+1.31%)
Jun 04, 2004 10.15 10.20 10.10 10.17 33,183 +0.10(+0.96%)
Jun 03, 2004 10.13 10.14 10.03 10.07 23,741 +0.01(+0.07%)
Jun 02, 2004 10.16 10.16 10.06 10.07 238,223 -0.05(-0.51%)
Jun 01, 2004 10.10 10.13 10.01 10.12 35,746 +0.04(+0.44%)
May 28, 2004 10.13 10.13 10.02 10.07 163,626 -0.05(-0.51%)
May 27, 2004 10.05 10.13 10.04 10.13 81,476 +0.10(+0.96%)
May 26, 2004 10.10 10.14 9.986 10.03 48,831 -0.01(-0.15%)
May 25, 2004 9.889 10.04 9.889 10.04 148,518 +0.18(+1.80%)
May 24, 2004 9.882 9.904 9.860 9.867 70,954 +0.05(+0.53%)
May 21, 2004 9.830 9.867 9.785 9.815 21,448 -0.04(-0.38%)
May 20, 2004 9.823 9.882 9.808 9.852 288,403 +0.07(+0.76%)
May 19, 2004 9.911 9.941 9.778 9.778 176,711 +0.09(+0.92%)
May 18, 2004 9.652 9.689 9.608 9.689 692,951 +0.05(+0.54%)
May 17, 2004 9.756 9.763 9.622 9.637 102,654 -0.14(-1.44%)
May 14, 2004 9.674 9.785 9.667 9.778 153,374 +0.00(+0.00%)
May 13, 2004 9.748 9.800 9.726 9.778 166,594 +0.04(+0.46%)
May 12, 2004 9.808 9.837 9.682 9.734 385,662 -0.07(-0.68%)
May 11, 2004 9.711 9.837 9.711 9.800 233,097 +0.13(+1.30%)
May 10, 2004 9.667 9.785 9.637 9.674 501,132 -0.25(-2.54%)
May 07, 2004 10.06 10.06 9.874 9.926 248,610 -0.22(-2.19%)
May 06, 2004 10.15 10.16 10.04 10.15 476,581 -0.06(-0.58%)
May 05, 2004 10.20 10.23 10.14 10.21 49,371 +0.01(+0.07%)
May 04, 2004 10.06 10.21 10.06 10.20 225,138 +0.21(+2.15%)
May 03, 2004 9.986 10.01 9.919 9.986 51,664 +0.08(+0.82%)
Apr 30, 2004 9.978 10.00 9.867 9.904 493,847 +0.00(+0.00%)
Apr 29, 2004 10.07 10.10 9.889 9.904 1,133,786 -0.14(-1.40%)
Apr 28, 2004 10.33 10.33 9.963 10.04 1,141,610 -0.47(-4.44%)
Apr 27, 2004 10.57 10.57 10.48 10.51 257,648 -0.09(-0.84%)
Apr 26, 2004 10.65 10.70 10.55 10.60 36,556 +0.05(+0.49%)
Apr 23, 2004 10.62 10.62 10.52 10.55 370,824 -0.07(-0.70%)
Apr 22, 2004 10.45 10.65 10.42 10.62 73,922 +0.20(+1.92%)
Apr 21, 2004 10.48 10.50 10.39 10.42 82,015 -0.03(-0.28%)
Apr 20, 2004 10.69 10.69 10.45 10.45 207,197 -0.28(-2.62%)
Apr 19, 2004 10.73 10.74 10.64 10.73 142,987 +0.03(+0.28%)
Apr 16, 2004 10.68 10.76 10.66 10.70 114,795 +0.02(+0.21%)
Apr 15, 2004 10.63 10.73 10.57 10.68 236,065 +0.05(+0.49%)
Apr 14, 2004 10.74 10.79 10.57 10.63 257,108 -0.27(-2.52%)
Apr 13, 2004 11.08 11.09 10.85 10.90 81,745 -0.18(-1.61%)
Apr 12, 2004 11.05 11.09 10.97 11.08 439,485 +0.05(+0.47%)
Apr 08, 2004 11.09 11.09 10.97 11.03 101,575 -0.09(-0.80%)
Apr 07, 2004 11.17 11.17 11.05 11.12 95,370 -0.05(-0.46%)
Apr 06, 2004 11.14 11.19 11.13 11.17 77,159 -0.01(-0.13%)
Apr 05, 2004 11.05 11.20 11.05 11.19 149,193 +0.09(+0.80%)
Apr 02, 2004 11.01 11.11 10.96 11.10 166,054 +0.13(+1.15%)
Apr 01, 2004 10.87 10.99 10.87 10.97 64,074 +0.16(+1.44%)
Mar 31, 2004 10.87 10.96 10.82 10.82 369,880 -0.12(-1.08%)
Mar 30, 2004 10.82 10.95 10.78 10.93 85,118 +0.14(+1.31%)
Mar 29, 2004 10.75 11.45 10.75 10.79 83,634 +0.16(+1.53%)
Mar 26, 2004 10.61 10.70 10.61 10.63 249,554 +0.07(+0.70%)
Mar 25, 2004 10.45 10.56 10.38 10.56 82,825 +0.18(+1.71%)
Mar 24, 2004 10.49 10.49 10.34 10.38 56,790 -0.11(-1.06%)
Mar 23, 2004 10.56 10.56 10.43 10.49 76,080 +0.02(+0.21%)
Mar 22, 2004 10.53 10.59 10.42 10.47 146,360 -0.07(-0.70%)
Mar 19, 2004 10.58 10.67 10.53 10.54 215,695 -0.11(-1.04%)
Mar 18, 2004 10.60 10.65 10.59 10.65 32,104 +0.02(+0.21%)
Mar 17, 2004 10.49 10.63 10.46 10.63 43,570 +0.15(+1.41%)
Mar 16, 2004 10.40 10.56 10.40 10.48 217,179 +0.14(+1.36%)
Mar 15, 2004 10.53 10.55 10.33 10.34 759,050 -0.21(-1.97%)
Mar 12, 2004 10.53 10.59 10.47 10.55 50,315 -0.05(-0.49%)
Mar 11, 2004 10.59 10.67 10.47 10.60 207,062 -0.06(-0.56%)
Mar 10, 2004 10.88 10.88 10.64 10.66 182,781 -0.26(-2.38%)
Mar 09, 2004 10.94 10.97 10.85 10.92 99,147 -0.09(-0.81%)
Mar 08, 2004 11.05 11.10 10.97 11.01 254,950 -0.01(-0.13%)
Mar 05, 2004 10.93 11.05 10.93 11.02 101,440 +0.13(+1.16%)
Mar 04, 2004 10.89 10.94 10.84 10.90 31,295 +0.09(+0.82%)
Mar 03, 2004 10.80 10.88 10.75 10.81 196,136 -0.05(-0.48%)
Mar 02, 2004 10.97 10.99 10.85 10.86 74,326 -0.13(-1.15%)
Mar 01, 2004 10.97 11.02 10.93 10.99 152,565 +0.10(+0.89%)
Feb 27, 2004 10.74 10.93 10.74 10.89 244,563 +0.14(+1.31%)
Feb 26, 2004 10.68 10.80 10.65 10.75 63,535 +0.04(+0.35%)
Feb 25, 2004 10.66 10.73 10.65 10.71 24,685 +0.05(+0.49%)
Feb 24, 2004 10.65 10.73 10.58 10.66 66,367 +0.05(+0.49%)
Feb 23, 2004 10.66 10.70 10.60 10.61 343,171 -0.07(-0.62%)
Feb 20, 2004 10.72 10.75 10.59 10.68 267,630 -0.15(-1.37%)
Feb 19, 2004 11.03 11.03 10.79 10.82 255,489 -0.03(-0.27%)
Feb 18, 2004 11.05 11.08 10.85 10.85 228,915 -0.21(-1.88%)
Feb 17, 2004 11.06 11.11 11.03 11.06 91,323 +0.09(+0.81%)
Feb 13, 2004 11.03 11.08 10.92 10.97 58,544 -0.04(-0.40%)
Feb 12, 2004 11.02 11.09 10.99 11.02 61,511 -0.07(-0.60%)
Feb 11, 2004 10.91 11.11 10.90 11.08 150,272 +0.15(+1.36%)
Feb 10, 2004 10.86 10.95 10.84 10.93 70,279 +0.09(+0.82%)
Feb 09, 2004 10.85 10.87 10.82 10.85 78,643 +0.03(+0.27%)
Feb 06, 2004 10.70 10.82 10.65 10.82 64,749 +0.17(+1.60%)
Feb 05, 2004 10.62 10.70 10.62 10.65 46,268 +0.04(+0.42%)
Feb 04, 2004 10.70 10.70 10.59 10.60 54,632 -0.16(-1.45%)
Feb 03, 2004 10.76 10.84 10.75 10.76 328,467 +0.01(+0.14%)
Feb 02, 2004 10.61 10.79 10.54 10.74 259,806 +0.13(+1.26%)
Jan 30, 2004 10.47 10.66 10.47 10.61 1,205,685 +0.11(+1.06%)
Jan 29, 2004 10.65 10.70 10.42 10.50 215,695 -0.15(-1.39%)
Jan 28, 2004 10.81 10.87 10.65 10.65 170,911 -0.21(-1.98%)
Jan 27, 2004 10.93 10.94 10.82 10.86 555,359 +0.01(+0.07%)
Jan 26, 2004 10.87 10.91 10.79 10.85 113,041 +0.03(+0.27%)
Jan 23, 2004 10.92 10.96 10.82 10.82 107,645 -0.17(-1.55%)
Jan 22, 2004 11.02 11.04 10.91 10.99 143,122 -0.05(-0.47%)
Jan 21, 2004 11.02 11.05 10.90 11.05 144,606 -0.03(-0.27%)
Jan 20, 2004 10.99 11.12 10.94 11.08 330,356 +0.31(+2.89%)
Jan 16, 2004 10.82 10.85 10.71 10.76 286,785 -0.04(-0.34%)
Jan 15, 2004 10.73 10.81 10.68 10.80 101,980 -0.04(-0.34%)
Jan 14, 2004 10.82 10.86 10.76 10.84 86,062 -0.06(-0.54%)
Jan 13, 2004 10.96 11.02 10.87 10.90 486,428 +0.01(+0.14%)
Jan 12, 2004 10.89 10.90 10.80 10.88 370,015 -0.01(-0.07%)
Jan 09, 2004 10.68 10.94 10.60 10.89 5,967,318 +0.04(+0.34%)
Jan 08, 2004 10.93 10.93 10.80 10.85 240,786 +0.04(+0.41%)
Jan 07, 2004 10.73 10.82 10.73 10.81 601,493 +0.01(+0.07%)
Jan 06, 2004 10.85 10.86 10.78 10.80 299,735 -0.02(-0.21%)
Jan 05, 2004 10.82 10.85 10.79 10.82 909,727 +0.05(+0.48%)
Jan 02, 2004 10.60 10.86 10.60 10.77 174,957 +0.21(+1.97%)
Dec 31, 2003 10.56 10.61 10.53 10.56 49,101 +0.01(+0.07%)
Dec 30, 2003 10.50 10.56 10.45 10.56 103,868 +0.08(+0.78%)
Dec 29, 2003 10.39 10.49 10.38 10.47 184,940 +0.10(+0.93%)
Dec 26, 2003 10.30 10.42 10.22 10.38 77,834 +0.07(+0.72%)
Dec 24, 2003 10.27 10.36 10.23 10.30 25,495 +0.07(+0.73%)
Dec 23, 2003 10.17 10.24 10.16 10.23 100,496 +0.05(+0.51%)
Dec 22, 2003 10.16 10.16 10.09 10.18 101,710 -0.08(-0.80%)
Dec 19, 2003 10.23 10.23 10.23 10.26 38,714 +0.00(+0.00%)
Dec 18, 2003 10.19 10.27 10.19 10.26 48,157 +0.08(+0.80%)
Dec 17, 2003 10.09 10.15 10.05 10.18 151,486 +0.10(+0.96%)
Dec 16, 2003 10.11 10.17 10.11 10.08 357,334 -0.04(-0.44%)
Dec 15, 2003 10.26 10.26 10.09 10.13 566,286 -0.04(-0.44%)
Dec 12, 2003 10.21 10.26 10.21 10.17 264,662 -0.04(-0.36%)
Dec 11, 2003 10.01 10.21 9.949 10.21 54,497 +0.05(+0.51%)
Dec 10, 2003 10.30 10.30 10.09 10.16 79,857 -0.15(-1.44%)
Dec 09, 2003 10.39 10.42 10.30 10.30 95,909 -0.09(-0.86%)
Dec 08, 2003 10.31 10.40 10.31 10.39 189,661 +0.10(+0.94%)
Dec 05, 2003 10.29 10.33 10.27 10.30 50,180 +0.01(+0.07%)
Dec 04, 2003 10.33 10.33 10.23 10.29 103,463 -0.08(-0.79%)
Dec 03, 2003 10.35 10.37 10.32 10.37 70,684 +0.07(+0.65%)
Dec 02, 2003 10.19 10.32 10.19 10.30 88,220 +0.07(+0.73%)
Dec 01, 2003 10.26 10.26 10.13 10.23 124,777 +0.02(+0.22%)
Nov 28, 2003 10.25 10.27 10.21 10.21 436,922 +0.09(+0.88%)
Nov 26, 2003 10.07 10.17 10.05 10.12 58,274 +0.05(+0.52%)
Nov 25, 2003 10.06 10.09 10.04 10.07 27,518 +0.11(+1.12%)
Nov 24, 2003 10.01 10.01 9.919 9.956 148,923 -0.13(-1.25%)
Nov 21, 2003 9.986 10.11 9.986 10.08 150,272 +0.04(+0.44%)
Nov 20, 2003 10.01 10.13 10.01 10.04 169,292 +0.01(+0.15%)
Nov 19, 2003 9.934 9.934 9.934 10.02 105,892 +0.09(+0.90%)
Nov 18, 2003 9.963 10.01 9.934 9.934 86,871 +0.06(+0.60%)
Nov 17, 2003 9.904 9.904 9.793 9.874 78,373 -0.06(-0.60%)
Nov 14, 2003 9.949 10.01 9.897 9.934 509,900 -0.07(-0.74%)
Nov 13, 2003 10.01 10.01 9.934 10.01 39,524 +0.01(+0.15%)
Nov 12, 2003 9.956 10.01 9.956 9.993 108,859 +0.10(+0.97%)
Nov 11, 2003 9.934 9.934 9.852 9.897 23,201 -0.04(-0.45%)
Nov 10, 2003 9.971 9.971 9.934 9.941 25,899 +0.04(+0.45%)
Nov 07, 2003 9.852 9.852 9.852 9.897 148,923 +0.01(+0.15%)
Nov 06, 2003 9.874 9.897 9.785 9.882 33,049 -0.01(-0.15%)
Nov 05, 2003 9.845 9.867 9.845 9.897 62,725 +0.04(+0.38%)
Nov 04, 2003 9.845 9.867 9.845 9.860 13,400 +0.04(+0.45%)
Nov 03, 2003 9.845 9.845 9.756 9.815 102,511 +0.01(+0.15%)
Oct 31, 2003 9.845 9.845 9.800 9.800 205,578 -0.10(-1.05%)
Oct 30, 2003 9.845 9.904 9.845 9.904 9,847 +0.10(+0.98%)
Oct 29, 2003 9.874 9.882 9.793 9.808 430,312 -0.04(-0.45%)
Oct 28, 2003 9.778 9.852 9.778 9.852 418,037 +0.07(+0.76%)
Oct 27, 2003 9.734 9.785 9.726 9.778 166,864 +0.04(+0.38%)
Oct 24, 2003 9.823 9.823 9.704 9.741 95,370 -0.07(-0.76%)
Oct 23, 2003 9.860 9.860 9.771 9.815 44,245 -0.07(-0.75%)
Oct 22, 2003 9.897 9.934 9.837 9.889 239,032 +0.08(+0.83%)
Oct 21, 2003 9.793 9.867 9.771 9.808 100,496 +0.02(+0.23%)
Oct 20, 2003 9.748 9.823 9.748 9.785 336,156 -0.03(-0.30%)
Oct 17, 2003 9.919 9.919 9.763 9.815 42,626 -0.04(-0.38%)
Oct 16, 2003 9.815 9.904 9.815 9.852 53,957 -0.01(-0.08%)
Oct 15, 2003 9.808 9.882 9.808 9.860 247,665 +0.05(+0.53%)
Oct 14, 2003 9.711 9.808 9.689 9.808 11,179,094 +0.10(+0.99%)
Oct 13, 2003 9.637 9.637 9.637 9.711 64,209 +0.01(+0.08%)
Oct 10, 2003 9.637 9.696 9.637 9.704 517,319 +0.16(+1.71%)
Oct 09, 2003 9.578 9.608 9.578 9.541 49,236 +0.09(+0.94%)
Oct 08, 2003 9.600 9.600 9.452 9.452 312,280 -0.12(-1.24%)
Oct 07, 2003 9.608 9.608 9.570 9.570 34,532 +0.12(+1.25%)
Oct 06, 2003 9.407 9.415 9.348 9.452 268,709 +0.02(+0.24%)
Oct 03, 2003 9.474 9.496 9.430 9.430 173,474 +0.01(+0.08%)
Oct 02, 2003 9.422 9.444 9.400 9.422 877,352 +0.12(+1.27%)
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.