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, 2003 9.232 9.232 9.202 9.202 22,790 -0.04(-0.48%)
Sep 29, 2003 9.195 9.247 9.195 9.247 35,197 +0.06(+0.65%)
Sep 26, 2003 9.202 9.262 9.188 9.188 250,966 -0.24(-2.52%)
Sep 25, 2003 9.477 9.477 9.403 9.425 24,543 -0.04(-0.39%)
Sep 24, 2003 9.410 9.506 9.410 9.462 394,182 -0.01(-0.16%)
Sep 23, 2003 9.388 9.477 9.380 9.477 14,699 +0.07(+0.71%)
Sep 22, 2003 9.432 9.432 9.432 9.410 230,063 -0.01(-0.08%)
Sep 19, 2003 9.462 9.521 9.417 9.417 238,559 +0.10(+1.03%)
Sep 18, 2003 9.329 9.432 9.314 9.321 277,532 -0.02(-0.24%)
Sep 17, 2003 9.306 9.395 9.306 9.343 72,417 +0.07(+0.72%)
Sep 16, 2003 9.306 9.366 9.262 9.277 43,018 -0.05(-0.56%)
Sep 15, 2003 9.351 9.351 9.247 9.329 39,512 -0.04(-0.47%)
Sep 12, 2003 9.306 9.373 9.232 9.373 50,031 +0.18(+1.94%)
Sep 11, 2003 9.306 9.306 9.195 9.195 4,277,885 -0.12(-1.27%)
Sep 10, 2003 9.329 9.343 9.314 9.314 108,558 -0.06(-0.63%)
Sep 09, 2003 9.395 9.417 9.269 9.373 21,307 -0.04(-0.39%)
Sep 08, 2003 9.284 9.410 9.284 9.410 33,713 +0.13(+1.36%)
Sep 05, 2003 9.269 9.336 9.262 9.284 64,730 -0.06(-0.63%)
Sep 04, 2003 9.217 9.343 9.217 9.343 138,361 +0.16(+1.78%)
Sep 03, 2003 9.099 9.262 9.099 9.180 23,330 +0.07(+0.81%)
Sep 02, 2003 9.106 9.158 9.054 9.106 332,014 -0.03(-0.32%)
Aug 29, 2003 9.010 9.158 9.010 9.136 1,191,448 +0.10(+1.07%)
Aug 28, 2003 8.980 9.054 8.935 9.039 19,284 +0.13(+1.41%)
Aug 27, 2003 8.943 8.995 8.898 8.913 35,332 -0.03(-0.33%)
Aug 26, 2003 8.861 8.965 8.861 8.943 630,179 +0.07(+0.75%)
Aug 25, 2003 8.943 8.943 8.869 8.876 2,493,747 -0.07(-0.75%)
Aug 22, 2003 8.973 9.010 8.861 8.943 49,761 -0.04(-0.41%)
Aug 21, 2003 8.913 8.995 8.913 8.980 23,599 +0.01(+0.17%)
Aug 20, 2003 8.898 8.973 8.898 8.965 25,217 +0.00(+0.00%)
Aug 19, 2003 8.935 8.987 8.935 8.965 71,473 +0.03(+0.33%)
Aug 18, 2003 8.950 9.032 8.891 8.935 6,673,863 +0.00(+0.00%)
Aug 15, 2003 8.935 8.935 8.935 8.935 539 +0.04(+0.42%)
Aug 14, 2003 8.965 8.973 8.898 8.898 29,937 -0.02(-0.25%)
Aug 13, 2003 8.898 8.965 8.891 8.921 27,780 +0.02(+0.25%)
Aug 12, 2003 8.824 8.898 8.824 8.898 24,543 +0.02(+0.25%)
Aug 11, 2003 8.750 8.876 8.750 8.876 18,879 +0.16(+1.87%)
Aug 08, 2003 8.602 8.728 8.602 8.713 17,935 +0.12(+1.38%)
Aug 07, 2003 8.520 8.594 8.520 8.594 809 +0.11(+1.31%)
Aug 06, 2003 8.587 8.587 8.461 8.483 55,695 -0.07(-0.78%)
Aug 05, 2003 8.602 8.676 8.550 8.550 32,365 -0.01(-0.17%)
Aug 04, 2003 8.676 8.676 8.550 8.565 69,855 -0.13(-1.53%)
Aug 01, 2003 8.669 8.698 8.609 8.698 26,161 +0.05(+0.60%)
Jul 31, 2003 8.572 8.646 8.572 8.646 11,712,064 -0.01(-0.17%)
Jul 30, 2003 8.683 8.720 8.594 8.661 784,454 -0.14(-1.60%)
Jul 29, 2003 8.861 8.861 8.713 8.802 22,386 +0.01(+0.08%)
Jul 28, 2003 8.854 8.898 8.795 8.795 13,620 -0.04(-0.50%)
Jul 25, 2003 8.824 8.906 8.765 8.839 22,520 +0.01(+0.17%)
Jul 24, 2003 8.728 8.847 8.720 8.824 22,925 +0.19(+2.15%)
Jul 23, 2003 8.587 8.698 8.580 8.639 16,722 +0.14(+1.66%)
Jul 22, 2003 8.580 8.580 8.461 8.498 17,935 -0.03(-0.35%)
Jul 21, 2003 8.446 8.565 8.446 8.528 15,508 -0.03(-0.35%)
Jul 18, 2003 8.491 8.557 8.416 8.557 403,622 +0.12(+1.41%)
Jul 17, 2003 8.483 8.520 8.439 8.439 20,093 -0.10(-1.13%)
Jul 16, 2003 8.565 8.572 8.513 8.535 60,145 +0.01(+0.09%)
Jul 15, 2003 8.594 8.676 8.476 8.528 529,577 -0.12(-1.37%)
Jul 14, 2003 8.609 8.728 8.609 8.646 20,363 +0.07(+0.87%)
Jul 11, 2003 8.602 8.602 8.572 8.572 344,151 +0.02(+0.26%)
Jul 10, 2003 8.639 8.639 8.550 8.550 48,143 -0.13(-1.54%)
Jul 09, 2003 8.720 8.720 8.624 8.683 66,888 -0.03(-0.34%)
Jul 08, 2003 8.832 8.832 8.691 8.713 95,882 -0.11(-1.26%)
Jul 07, 2003 8.824 8.876 8.728 8.824 178,413 -0.01(-0.08%)
Jul 03, 2003 8.787 8.884 8.728 8.832 250,291 +0.04(+0.51%)
Jul 02, 2003 8.676 8.884 8.676 8.787 77,541 +0.19(+2.24%)
Jul 01, 2003 8.713 8.772 8.594 8.594 111,795 -0.16(-1.78%)
Jun 30, 2003 8.602 8.802 8.602 8.750 5,074,747 +0.15(+1.72%)
Jun 27, 2003 8.676 8.735 8.594 8.602 84,554 -0.06(-0.68%)
Jun 26, 2003 8.676 8.713 8.617 8.661 426,817 -0.05(-0.60%)
Jun 25, 2003 8.691 8.847 8.691 8.713 41,670 -0.02(-0.25%)
Jun 24, 2003 8.691 8.735 8.565 8.735 12,541 +0.01(+0.17%)
Jun 23, 2003 8.787 8.787 8.580 8.720 66,079 -0.03(-0.34%)
Jun 20, 2003 8.958 9.039 8.713 8.750 62,977 -0.11(-1.26%)
Jun 19, 2003 8.861 8.950 8.824 8.861 77,676 -0.10(-1.16%)
Jun 18, 2003 8.987 9.002 8.898 8.965 128,247 +0.01(+0.08%)
Jun 17, 2003 8.854 8.973 8.854 8.958 40,052 +0.04(+0.50%)
Jun 16, 2003 8.898 8.913 8.824 8.913 44,637 +0.10(+1.18%)
Jun 13, 2003 8.898 8.898 8.809 8.809 55,830 -0.07(-0.83%)
Jun 12, 2003 8.906 8.906 8.824 8.884 43,288 -0.01(-0.17%)
Jun 11, 2003 8.824 8.906 8.706 8.898 89,139 +0.22(+2.56%)
Jun 10, 2003 8.676 8.706 8.528 8.676 128,247 -0.06(-0.68%)
Jun 09, 2003 8.713 8.772 8.631 8.735 39,512 -0.08(-0.93%)
Jun 06, 2003 8.861 8.965 8.758 8.817 119,212 -0.08(-0.92%)
Jun 05, 2003 8.743 8.898 8.683 8.898 93,589 +0.19(+2.13%)
Jun 04, 2003 8.587 8.713 8.580 8.713 10,249 +0.10(+1.12%)
Jun 03, 2003 8.535 8.617 8.505 8.617 83,745 -0.04(-0.43%)
Jun 02, 2003 8.520 8.661 8.498 8.654 196,214 +0.13(+1.48%)
May 30, 2003 8.409 8.528 8.409 8.528 210,239 +0.06(+0.70%)
May 29, 2003 8.335 8.498 8.335 8.468 50,840 +0.13(+1.60%)
May 28, 2003 8.394 8.424 8.335 8.335 74,440 -0.03(-0.35%)
May 27, 2003 8.320 8.416 8.313 8.365 91,566 -0.01(-0.09%)
May 23, 2003 8.350 8.372 8.246 8.372 1,066,167 +0.01(+0.18%)
May 22, 2003 8.372 8.424 8.313 8.357 33,174 -0.07(-0.79%)
May 21, 2003 8.365 8.483 8.365 8.424 1,490,288 -0.03(-0.35%)
May 20, 2003 8.305 8.453 8.276 8.453 1,381,864 +0.17(+2.06%)
May 19, 2003 8.357 8.357 8.268 8.283 103,973 -0.04(-0.45%)
May 16, 2003 8.231 8.357 8.231 8.320 18,610 +0.01(+0.18%)
May 15, 2003 8.283 8.357 8.246 8.305 26,431 +0.05(+0.63%)
May 14, 2003 8.231 8.335 8.164 8.253 92,915 +0.04(+0.45%)
May 13, 2003 8.209 8.216 8.127 8.216 28,184 +0.08(+1.00%)
May 12, 2003 8.083 8.231 8.083 8.135 38,568 +0.07(+0.92%)
May 09, 2003 7.942 8.098 7.942 8.060 16,587 +0.07(+0.93%)
May 08, 2003 8.046 8.075 7.964 7.986 10,518 -0.06(-0.74%)
May 07, 2003 8.083 8.120 7.971 8.046 47,469 +0.01(+0.18%)
May 06, 2003 7.971 8.105 7.964 8.031 120,021 +0.10(+1.31%)
May 05, 2003 7.994 7.994 7.868 7.927 75,519 +0.04(+0.56%)
May 02, 2003 7.794 7.934 7.794 7.883 71,203 +0.13(+1.72%)
May 01, 2003 7.816 7.875 7.727 7.749 51,245 -0.04(-0.48%)
Apr 30, 2003 7.682 7.801 7.682 7.786 825,585 +0.11(+1.45%)
Apr 29, 2003 7.638 7.742 7.616 7.675 83,205 +0.04(+0.49%)
Apr 28, 2003 7.623 7.690 7.586 7.638 70,259 +0.07(+0.88%)
Apr 25, 2003 7.586 7.601 7.489 7.571 103,569 -0.09(-1.16%)
Apr 24, 2003 7.675 7.690 7.571 7.660 42,884 -0.04(-0.58%)
Apr 23, 2003 7.653 7.712 7.653 7.705 55,290 +0.04(+0.48%)
Apr 22, 2003 7.667 7.712 7.638 7.667 114,492 -0.01(-0.10%)
Apr 21, 2003 7.712 7.712 7.586 7.675 5,414,717 +0.04(+0.49%)
Apr 17, 2003 7.601 7.749 7.549 7.638 43,018 +0.07(+0.98%)
Apr 16, 2003 7.571 7.653 7.564 7.564 130,809 -0.05(-0.68%)
Apr 15, 2003 7.527 7.616 7.527 7.616 117,324 +0.04(+0.49%)
Apr 14, 2003 7.556 7.601 7.527 7.578 48,413 -0.01(-0.20%)
Apr 11, 2003 7.467 7.593 7.452 7.593 921,063 +0.14(+1.89%)
Apr 10, 2003 7.489 7.527 7.386 7.452 1,714,957 +0.04(+0.60%)
Apr 09, 2003 7.415 7.415 7.363 7.408 6,607 -0.01(-0.10%)
Apr 08, 2003 7.460 7.460 7.408 7.415 21,307 +0.11(+1.52%)
Apr 07, 2003 7.482 7.482 7.282 7.304 17,800 -0.07(-1.00%)
Apr 04, 2003 7.408 7.408 7.341 7.378 36,950 +0.04(+0.51%)
Apr 03, 2003 7.415 7.415 7.267 7.341 110,716 -0.04(-0.60%)
Apr 02, 2003 7.193 7.408 7.193 7.386 85,093 +0.10(+1.32%)
Apr 01, 2003 7.334 7.334 7.282 7.289 4,315 +0.05(+0.72%)
Mar 31, 2003 7.215 7.297 7.215 7.237 35,736 -0.10(-1.41%)
Mar 28, 2003 7.341 7.408 7.193 7.341 40,861 +0.04(+0.51%)
Mar 27, 2003 7.208 7.304 7.208 7.304 4,854 -0.02(-0.30%)
Mar 26, 2003 7.415 7.415 7.230 7.326 428,031 -0.09(-1.20%)
Mar 25, 2003 7.415 7.415 7.245 7.415 62,438 +0.10(+1.42%)
Mar 24, 2003 7.312 7.482 7.230 7.312 56,369 -0.13(-1.79%)
Mar 21, 2003 7.489 7.489 7.349 7.445 45,850 -0.04(-0.59%)
Mar 20, 2003 7.415 7.489 7.304 7.489 1,210,193 +0.18(+2.43%)
Mar 19, 2003 7.363 7.371 7.304 7.312 19,419 -0.10(-1.40%)
Mar 18, 2003 7.415 7.415 7.304 7.415 151,712 +0.07(+1.01%)
Mar 17, 2003 7.230 7.371 7.215 7.341 49,626 +0.18(+2.48%)
Mar 14, 2003 7.119 7.223 7.119 7.163 13,080 +0.04(+0.62%)
Mar 13, 2003 7.104 7.215 7.104 7.119 6,068 -0.01(-0.21%)
Mar 12, 2003 7.200 7.200 7.074 7.134 49,491 -0.09(-1.23%)
Mar 11, 2003 7.356 7.363 7.185 7.223 60,819 -0.12(-1.62%)
Mar 10, 2003 7.304 7.341 7.200 7.341 84,014 +0.04(+0.61%)
Mar 07, 2003 7.245 7.297 7.237 7.297 72,417 +0.07(+0.92%)
Mar 06, 2003 7.304 7.304 7.230 7.230 367,346 -0.10(-1.42%)
Mar 05, 2003 7.267 7.415 7.267 7.334 28,184 -0.01(-0.10%)
Mar 04, 2003 7.415 7.415 7.297 7.341 174,907 +0.00(+0.00%)
Mar 03, 2003 7.489 7.504 7.326 7.341 108,828 -0.07(-1.00%)
Feb 28, 2003 7.415 7.504 7.408 7.415 41,535 +0.01(+0.10%)
Feb 27, 2003 7.341 7.445 7.341 7.408 353,186 +0.01(+0.10%)
Feb 26, 2003 7.267 7.401 7.267 7.401 1,815,289 +0.04(+0.60%)
Feb 25, 2003 7.200 7.356 7.193 7.356 58,796 +0.07(+0.92%)
Feb 24, 2003 7.326 7.415 7.215 7.289 212,801 +0.08(+1.13%)
Feb 21, 2003 7.378 7.378 7.208 7.208 18,879 -0.06(-0.82%)
Feb 20, 2003 7.326 7.326 7.215 7.267 24,678 -0.03(-0.41%)
Feb 19, 2003 7.245 7.334 7.245 7.297 676,974 -0.01(-0.10%)
Feb 18, 2003 7.119 7.304 7.119 7.304 771,643 +0.25(+3.58%)
Feb 14, 2003 7.178 7.178 7.052 7.052 2,022 +0.00(+0.00%)
Feb 13, 2003 7.045 7.082 7.045 7.052 13,755 +0.02(+0.32%)
Feb 12, 2003 7.008 7.111 7.008 7.030 7,012 -0.03(-0.42%)
Feb 11, 2003 7.111 7.111 7.059 7.059 6,203 -0.10(-1.35%)
Feb 10, 2003 7.059 7.178 7.059 7.156 9,844 +0.04(+0.52%)
Feb 07, 2003 7.082 7.252 7.082 7.119 15,373 -0.02(-0.31%)
Feb 06, 2003 7.163 7.230 7.104 7.141 1,524,811 -0.02(-0.31%)
Feb 05, 2003 7.230 7.297 7.134 7.163 1,019,912 -0.07(-0.92%)
Feb 04, 2003 7.230 7.304 7.089 7.230 1,046,883 +0.01(+0.21%)
Feb 03, 2003 7.312 7.312 7.178 7.215 54,346 -0.08(-1.12%)
Jan 31, 2003 7.208 7.297 7.067 7.297 44,232 +0.10(+1.44%)
Jan 30, 2003 7.267 7.289 7.126 7.193 134,855 +0.00(+0.00%)
Jan 29, 2003 7.082 7.297 7.067 7.193 32,095 +0.07(+1.04%)
Jan 28, 2003 7.215 7.260 7.089 7.119 1,451,719 -0.01(-0.10%)
Jan 27, 2003 7.245 7.341 7.119 7.126 2,579,246 -0.14(-1.94%)
Jan 24, 2003 7.415 7.489 7.267 7.267 175,986 -0.13(-1.71%)
Jan 23, 2003 7.297 7.393 7.297 7.393 54,481 +0.14(+1.94%)
Jan 22, 2003 7.200 7.415 7.200 7.252 88,330 -0.01(-0.20%)
Jan 21, 2003 7.430 7.452 7.260 7.267 40,052 -0.14(-1.90%)
Jan 17, 2003 7.378 7.408 7.297 7.408 51,379 +0.02(+0.30%)
Jan 16, 2003 7.482 7.482 7.349 7.386 133,372 -0.02(-0.30%)
Jan 15, 2003 7.408 7.423 7.297 7.408 29,263 -0.04(-0.60%)
Jan 14, 2003 7.386 7.452 7.386 7.452 5,798 +0.07(+0.90%)
Jan 13, 2003 7.415 7.482 7.386 7.386 21,172 +0.06(+0.81%)
Jan 10, 2003 7.274 7.408 7.267 7.326 15,508 +0.02(+0.30%)
Jan 09, 2003 7.237 7.356 7.223 7.304 1,436,615 +0.08(+1.13%)
Jan 08, 2003 7.378 7.378 7.208 7.223 1,032,318 -0.16(-2.21%)
Jan 07, 2003 7.378 7.408 7.289 7.386 2,056,141 +0.01(+0.10%)
Jan 06, 2003 7.312 7.401 7.237 7.378 2,072,998 +0.18(+2.47%)
Jan 03, 2003 7.200 7.208 7.200 7.200 1,753 +0.01(+0.21%)
Jan 02, 2003 7.156 7.193 7.008 7.185 17,126 +0.19(+2.65%)
Dec 31, 2002 6.956 7.037 6.956 7.000 6,742 +0.04(+0.64%)
Dec 30, 2002 6.956 6.956 6.956 6.956 2,427 -0.06(-0.85%)
Dec 27, 2002 7.045 7.185 7.008 7.015 8,091 -0.11(-1.56%)
Dec 26, 2002 7.260 7.260 7.126 7.126 6,473 -0.10(-1.44%)
Dec 24, 2002 7.215 7.230 7.193 7.230 39,108 +0.00(+0.00%)
Dec 23, 2002 7.148 7.230 7.082 7.230 113,278 +0.16(+2.31%)
Dec 20, 2002 7.022 7.156 7.015 7.067 21,846 +0.00(+0.00%)
Dec 19, 2002 7.052 7.237 7.052 7.067 41,805 -0.01(-0.21%)
Dec 18, 2002 7.267 7.267 7.082 7.082 117,189 -0.13(-1.85%)
Dec 17, 2002 7.341 7.378 7.215 7.215 34,388 -0.09(-1.22%)
Dec 16, 2002 7.141 7.326 7.141 7.304 23,734 +0.12(+1.65%)
Dec 13, 2002 7.148 7.260 7.148 7.185 7,417 -0.04(-0.51%)
Dec 12, 2002 7.156 7.230 7.156 7.223 9,979 +0.10(+1.35%)
Dec 11, 2002 7.141 7.171 7.126 7.126 12,406 +0.06(+0.84%)
Dec 10, 2002 7.008 7.148 7.008 7.067 19,688 -0.07(-1.04%)
Dec 09, 2002 7.141 7.148 7.119 7.141 9,170 -0.01(-0.21%)
Dec 06, 2002 6.978 7.156 6.978 7.156 2,705,336 +0.05(+0.73%)
Dec 05, 2002 7.134 7.185 7.059 7.104 49,491 -0.13(-1.74%)
Dec 04, 2002 7.119 7.252 7.096 7.230 743,458 +0.01(+0.10%)
Dec 03, 2002 7.171 7.223 7.141 7.223 845,678 +0.04(+0.62%)
Dec 02, 2002 7.163 7.274 7.148 7.178 699,360 +0.04(+0.52%)
Nov 29, 2002 7.104 7.200 7.089 7.141 37,085 -0.01(-0.21%)
Nov 27, 2002 6.970 7.156 6.970 7.156 53,537 +0.30(+4.32%)
Nov 26, 2002 7.000 7.045 6.859 6.859 1,835,113 -0.12(-1.70%)
Nov 25, 2002 7.111 7.111 6.978 6.978 50,166 +0.04(+0.64%)
Nov 22, 2002 6.993 7.000 6.933 6.933 70,259 -0.04(-0.53%)
Nov 21, 2002 7.045 7.045 6.919 6.970 39,377 +0.03(+0.43%)
Nov 20, 2002 6.718 6.941 6.718 6.941 16,587 +0.16(+2.41%)
Nov 19, 2002 6.852 6.852 6.748 6.778 66,888 -0.06(-0.87%)
Nov 18, 2002 6.807 6.874 6.755 6.837 31,286 +0.03(+0.44%)
Nov 15, 2002 6.763 6.807 6.689 6.807 83,880 +0.03(+0.44%)
Nov 14, 2002 6.681 6.807 6.681 6.778 211,318 +0.07(+1.11%)
Nov 13, 2002 6.614 6.741 6.614 6.703 4,585 -0.04(-0.66%)
Nov 12, 2002 6.785 6.896 6.733 6.748 146,722 +0.05(+0.78%)
Nov 11, 2002 6.896 6.896 6.696 6.696 1,795,331 -0.19(-2.80%)
Nov 08, 2002 6.859 6.896 6.718 6.889 83,880 +0.03(+0.43%)
Nov 07, 2002 6.792 6.970 6.792 6.859 17,531 -0.01(-0.11%)
Nov 06, 2002 6.792 7.045 6.785 6.867 35,466 +0.04(+0.54%)
Nov 05, 2002 6.933 6.933 6.763 6.830 3,733,474 -0.22(-3.05%)
Nov 04, 2002 6.800 7.059 6.800 7.045 61,224 +0.24(+3.60%)
Nov 01, 2002 6.592 6.800 6.592 6.800 3,506 +0.05(+0.77%)
Oct 31, 2002 6.770 6.837 6.674 6.748 264,451 +0.06(+0.89%)
Oct 30, 2002 6.674 6.844 6.674 6.689 3,236 -0.06(-0.88%)
Oct 29, 2002 6.792 6.822 6.711 6.748 2,193,424 -0.05(-0.76%)
Oct 28, 2002 6.852 7.030 6.800 6.800 12,271 -0.05(-0.76%)
Oct 25, 2002 6.822 6.852 6.674 6.852 171,805 -0.10(-1.49%)
Oct 24, 2002 6.785 6.956 6.748 6.956 81,317 +0.36(+5.39%)
Oct 23, 2002 6.778 6.785 6.600 6.600 79,295 -0.21(-3.05%)
Oct 22, 2002 6.822 6.881 6.748 6.807 56,099 -0.08(-1.18%)
Oct 21, 2002 6.674 6.889 6.674 6.889 10,249 +0.22(+3.22%)
Oct 18, 2002 6.637 6.726 6.637 6.674 10,923 -0.08(-1.21%)
Oct 17, 2002 6.659 6.755 6.563 6.755 52,863 +0.31(+4.83%)
Oct 16, 2002 6.563 6.563 6.437 6.444 27,375 -0.12(-1.81%)
Oct 15, 2002 6.474 6.607 6.340 6.563 70,664 +0.34(+5.48%)
Oct 14, 2002 6.266 6.370 6.221 6.221 2,427 -0.04(-0.71%)
Oct 11, 2002 6.155 6.377 6.125 6.266 231,277 +0.11(+1.81%)
Oct 10, 2002 5.932 6.155 5.932 6.155 285,758 +0.14(+2.34%)
Oct 09, 2002 6.155 6.155 6.006 6.014 17,261 -0.11(-1.82%)
Oct 08, 2002 6.081 6.221 6.073 6.125 7,604,096 -0.07(-1.08%)
Oct 07, 2002 6.170 6.266 6.155 6.192 5,432,788 -0.07(-1.07%)
Oct 04, 2002 6.318 6.318 6.155 6.259 9,633,671 -0.27(-4.09%)
Oct 03, 2002 6.377 6.563 6.377 6.526 73,226 +0.07(+1.03%)
Oct 02, 2002 6.607 6.607 6.385 6.459 59,336 -0.14(-2.13%)
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.