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

Canada Ishares MSCI ETF (NY: EWC )

38.59 +0.29 (+0.76%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2003 9.326 9.326 9.304 9.304 17,671 +0.10(+1.13%)
Sep 30, 2003 9.229 9.229 9.200 9.200 22,797 -0.04(-0.48%)
Sep 29, 2003 9.192 9.244 9.192 9.244 35,207 +0.06(+0.65%)
Sep 26, 2003 9.200 9.259 9.185 9.185 251,038 -0.24(-2.52%)
Sep 25, 2003 9.474 9.474 9.400 9.422 24,550 -0.04(-0.39%)
Sep 24, 2003 9.407 9.504 9.407 9.459 394,296 -0.01(-0.16%)
Sep 23, 2003 9.385 9.474 9.378 9.474 14,703 +0.07(+0.71%)
Sep 22, 2003 9.430 9.430 9.430 9.407 230,129 -0.01(-0.08%)
Sep 19, 2003 9.459 9.519 9.415 9.415 238,627 +0.10(+1.03%)
Sep 18, 2003 9.326 9.430 9.311 9.318 277,612 -0.02(-0.24%)
Sep 17, 2003 9.304 9.393 9.304 9.341 72,438 +0.07(+0.72%)
Sep 16, 2003 9.304 9.363 9.259 9.274 43,031 -0.05(-0.56%)
Sep 15, 2003 9.348 9.348 9.244 9.326 39,524 -0.04(-0.47%)
Sep 12, 2003 9.304 9.370 9.229 9.370 50,045 +0.18(+1.94%)
Sep 11, 2003 9.304 9.304 9.192 9.192 4,279,116 -0.12(-1.27%)
Sep 10, 2003 9.326 9.341 9.311 9.311 108,589 -0.06(-0.63%)
Sep 09, 2003 9.393 9.415 9.267 9.370 21,313 -0.04(-0.39%)
Sep 08, 2003 9.281 9.407 9.281 9.407 33,723 +0.13(+1.36%)
Sep 05, 2003 9.267 9.333 9.259 9.281 64,749 -0.06(-0.63%)
Sep 04, 2003 9.215 9.341 9.215 9.341 138,401 +0.16(+1.78%)
Sep 03, 2003 9.096 9.259 9.096 9.178 23,336 +0.07(+0.81%)
Sep 02, 2003 9.103 9.155 9.052 9.103 332,109 -0.03(-0.32%)
Aug 29, 2003 9.007 9.155 9.007 9.133 1,191,791 +0.10(+1.07%)
Aug 28, 2003 8.977 9.052 8.933 9.037 19,289 +0.13(+1.41%)
Aug 27, 2003 8.940 8.992 8.896 8.911 35,342 -0.03(-0.33%)
Aug 26, 2003 8.859 8.963 8.859 8.940 630,361 +0.07(+0.75%)
Aug 25, 2003 8.940 8.940 8.866 8.874 2,494,465 -0.07(-0.75%)
Aug 22, 2003 8.970 9.007 8.859 8.940 49,775 -0.04(-0.41%)
Aug 21, 2003 8.911 8.992 8.911 8.977 23,606 +0.01(+0.17%)
Aug 20, 2003 8.896 8.970 8.896 8.963 25,225 +0.00(+0.00%)
Aug 19, 2003 8.933 8.985 8.933 8.963 71,493 +0.03(+0.33%)
Aug 18, 2003 8.948 9.029 8.888 8.933 6,675,783 +0.00(+0.00%)
Aug 15, 2003 8.933 8.933 8.933 8.933 539 +0.04(+0.42%)
Aug 14, 2003 8.963 8.970 8.896 8.896 29,946 -0.02(-0.25%)
Aug 13, 2003 8.896 8.963 8.888 8.918 27,788 +0.02(+0.25%)
Aug 12, 2003 8.822 8.896 8.822 8.896 24,550 +0.02(+0.25%)
Aug 11, 2003 8.748 8.874 8.748 8.874 18,885 +0.16(+1.87%)
Aug 08, 2003 8.599 8.725 8.599 8.711 17,940 +0.12(+1.38%)
Aug 07, 2003 8.518 8.592 8.518 8.592 809 +0.11(+1.31%)
Aug 06, 2003 8.585 8.585 8.458 8.481 55,711 -0.07(-0.78%)
Aug 05, 2003 8.599 8.673 8.547 8.547 32,374 -0.01(-0.17%)
Aug 04, 2003 8.673 8.673 8.547 8.562 69,875 -0.13(-1.53%)
Aug 01, 2003 8.666 8.696 8.607 8.696 26,169 +0.05(+0.60%)
Jul 31, 2003 8.570 8.644 8.570 8.644 11,715,434 -0.01(-0.17%)
Jul 30, 2003 8.681 8.718 8.592 8.659 784,680 -0.14(-1.60%)
Jul 29, 2003 8.859 8.859 8.711 8.799 22,392 +0.01(+0.08%)
Jul 28, 2003 8.851 8.896 8.792 8.792 13,624 -0.04(-0.50%)
Jul 25, 2003 8.822 8.903 8.762 8.837 22,527 +0.01(+0.17%)
Jul 24, 2003 8.725 8.844 8.718 8.822 22,932 +0.19(+2.15%)
Jul 23, 2003 8.585 8.696 8.577 8.636 16,726 +0.14(+1.66%)
Jul 22, 2003 8.577 8.577 8.458 8.496 17,940 -0.03(-0.35%)
Jul 21, 2003 8.444 8.562 8.444 8.525 15,512 -0.03(-0.35%)
Jul 18, 2003 8.488 8.555 8.414 8.555 403,738 +0.12(+1.41%)
Jul 17, 2003 8.481 8.518 8.436 8.436 20,099 -0.10(-1.13%)
Jul 16, 2003 8.562 8.570 8.510 8.533 60,162 +0.01(+0.09%)
Jul 15, 2003 8.592 8.673 8.473 8.525 529,729 -0.12(-1.37%)
Jul 14, 2003 8.607 8.725 8.607 8.644 20,369 +0.07(+0.87%)
Jul 11, 2003 8.599 8.599 8.570 8.570 344,250 +0.02(+0.26%)
Jul 10, 2003 8.636 8.636 8.547 8.547 48,157 -0.13(-1.54%)
Jul 09, 2003 8.718 8.718 8.622 8.681 66,907 -0.03(-0.34%)
Jul 08, 2003 8.829 8.829 8.688 8.711 95,909 -0.11(-1.26%)
Jul 07, 2003 8.822 8.874 8.725 8.822 178,465 -0.01(-0.08%)
Jul 03, 2003 8.785 8.881 8.725 8.829 250,363 +0.04(+0.51%)
Jul 02, 2003 8.673 8.881 8.673 8.785 77,564 +0.19(+2.24%)
Jul 01, 2003 8.711 8.770 8.592 8.592 111,827 -0.16(-1.78%)
Jun 30, 2003 8.599 8.799 8.599 8.748 5,076,206 +0.15(+1.72%)
Jun 27, 2003 8.673 8.733 8.592 8.599 84,578 -0.06(-0.68%)
Jun 26, 2003 8.673 8.711 8.614 8.659 426,940 -0.05(-0.60%)
Jun 25, 2003 8.688 8.844 8.688 8.711 41,682 -0.02(-0.25%)
Jun 24, 2003 8.688 8.733 8.562 8.733 12,545 +0.01(+0.17%)
Jun 23, 2003 8.785 8.785 8.577 8.718 66,098 -0.03(-0.34%)
Jun 20, 2003 8.955 9.037 8.711 8.748 62,995 -0.11(-1.26%)
Jun 19, 2003 8.859 8.948 8.822 8.859 77,699 -0.10(-1.16%)
Jun 18, 2003 8.985 9.000 8.896 8.963 128,284 +0.01(+0.08%)
Jun 17, 2003 8.851 8.970 8.851 8.955 40,063 +0.04(+0.50%)
Jun 16, 2003 8.896 8.911 8.822 8.911 44,650 +0.10(+1.18%)
Jun 13, 2003 8.896 8.896 8.807 8.807 55,846 -0.07(-0.83%)
Jun 12, 2003 8.903 8.903 8.822 8.881 43,301 -0.01(-0.17%)
Jun 11, 2003 8.822 8.903 8.703 8.896 89,165 +0.22(+2.56%)
Jun 10, 2003 8.673 8.703 8.525 8.673 128,284 -0.06(-0.68%)
Jun 09, 2003 8.711 8.770 8.629 8.733 39,524 -0.08(-0.93%)
Jun 06, 2003 8.859 8.963 8.755 8.814 119,246 -0.08(-0.92%)
Jun 05, 2003 8.740 8.896 8.681 8.896 93,616 +0.19(+2.13%)
Jun 04, 2003 8.585 8.711 8.577 8.711 10,251 +0.10(+1.12%)
Jun 03, 2003 8.533 8.614 8.503 8.614 83,769 -0.04(-0.43%)
Jun 02, 2003 8.518 8.659 8.496 8.651 196,271 +0.13(+1.48%)
May 30, 2003 8.407 8.525 8.407 8.525 210,300 +0.06(+0.70%)
May 29, 2003 8.332 8.496 8.332 8.466 50,855 +0.13(+1.60%)
May 28, 2003 8.392 8.421 8.332 8.332 74,461 -0.03(-0.35%)
May 27, 2003 8.318 8.414 8.310 8.362 91,593 -0.01(-0.09%)
May 23, 2003 8.347 8.370 8.243 8.370 1,066,474 +0.01(+0.18%)
May 22, 2003 8.370 8.421 8.310 8.355 33,183 -0.07(-0.79%)
May 21, 2003 8.362 8.481 8.362 8.421 1,490,716 -0.03(-0.35%)
May 20, 2003 8.303 8.451 8.273 8.451 1,382,261 +0.17(+2.06%)
May 19, 2003 8.355 8.355 8.266 8.281 104,003 -0.04(-0.45%)
May 16, 2003 8.229 8.355 8.229 8.318 18,615 +0.01(+0.18%)
May 15, 2003 8.281 8.355 8.243 8.303 26,439 +0.05(+0.63%)
May 14, 2003 8.229 8.332 8.162 8.251 92,942 +0.04(+0.45%)
May 13, 2003 8.206 8.214 8.125 8.214 28,192 +0.08(+1.00%)
May 12, 2003 8.080 8.229 8.080 8.132 38,579 +0.07(+0.92%)
May 09, 2003 7.940 8.095 7.940 8.058 16,591 +0.07(+0.93%)
May 08, 2003 8.043 8.073 7.962 7.984 10,521 -0.06(-0.74%)
May 07, 2003 8.080 8.117 7.969 8.043 47,482 +0.01(+0.18%)
May 06, 2003 7.969 8.103 7.962 8.029 120,055 +0.10(+1.31%)
May 05, 2003 7.991 7.991 7.865 7.925 75,540 +0.04(+0.56%)
May 02, 2003 7.791 7.932 7.791 7.880 71,224 +0.13(+1.72%)
May 01, 2003 7.814 7.873 7.725 7.747 51,259 -0.04(-0.48%)
Apr 30, 2003 7.680 7.799 7.680 7.784 825,822 +0.11(+1.45%)
Apr 29, 2003 7.636 7.739 7.613 7.673 83,229 +0.04(+0.49%)
Apr 28, 2003 7.621 7.688 7.584 7.636 70,279 +0.07(+0.88%)
Apr 25, 2003 7.584 7.599 7.487 7.569 103,598 -0.09(-1.16%)
Apr 24, 2003 7.673 7.688 7.569 7.658 42,896 -0.04(-0.58%)
Apr 23, 2003 7.650 7.710 7.650 7.702 55,306 +0.04(+0.48%)
Apr 22, 2003 7.665 7.710 7.636 7.665 114,525 -0.01(-0.10%)
Apr 21, 2003 7.710 7.710 7.584 7.673 5,416,275 +0.04(+0.49%)
Apr 17, 2003 7.599 7.747 7.547 7.636 43,031 +0.07(+0.98%)
Apr 16, 2003 7.569 7.650 7.561 7.561 130,847 -0.05(-0.68%)
Apr 15, 2003 7.524 7.613 7.524 7.613 117,358 +0.04(+0.49%)
Apr 14, 2003 7.554 7.599 7.524 7.576 48,427 -0.01(-0.20%)
Apr 11, 2003 7.465 7.591 7.450 7.591 921,327 +0.14(+1.89%)
Apr 10, 2003 7.487 7.524 7.384 7.450 1,715,450 +0.04(+0.60%)
Apr 09, 2003 7.413 7.413 7.361 7.406 6,609 -0.01(-0.10%)
Apr 08, 2003 7.458 7.458 7.406 7.413 21,313 +0.11(+1.52%)
Apr 07, 2003 7.480 7.480 7.280 7.302 17,806 -0.07(-1.01%)
Apr 04, 2003 7.406 7.406 7.339 7.376 36,961 +0.04(+0.51%)
Apr 03, 2003 7.413 7.413 7.265 7.339 110,748 -0.04(-0.60%)
Apr 02, 2003 7.191 7.406 7.191 7.384 85,118 +0.10(+1.32%)
Apr 01, 2003 7.332 7.332 7.280 7.287 4,316 +0.05(+0.72%)
Mar 31, 2003 7.213 7.295 7.213 7.235 35,746 -0.10(-1.41%)
Mar 28, 2003 7.339 7.406 7.191 7.339 40,872 +0.04(+0.51%)
Mar 27, 2003 7.206 7.302 7.206 7.302 4,856 -0.02(-0.30%)
Mar 26, 2003 7.413 7.413 7.228 7.324 428,154 -0.09(-1.20%)
Mar 25, 2003 7.413 7.413 7.243 7.413 62,456 +0.10(+1.42%)
Mar 24, 2003 7.309 7.480 7.228 7.309 56,385 -0.13(-1.79%)
Mar 21, 2003 7.487 7.487 7.346 7.443 45,864 -0.04(-0.59%)
Mar 20, 2003 7.413 7.487 7.302 7.487 1,210,541 +0.18(+2.43%)
Mar 19, 2003 7.361 7.369 7.302 7.309 19,424 -0.10(-1.40%)
Mar 18, 2003 7.413 7.413 7.302 7.413 151,756 +0.07(+1.01%)
Mar 17, 2003 7.228 7.369 7.213 7.339 49,641 +0.18(+2.48%)
Mar 14, 2003 7.117 7.220 7.117 7.161 13,084 +0.04(+0.63%)
Mar 13, 2003 7.102 7.213 7.102 7.117 6,070 -0.01(-0.21%)
Mar 12, 2003 7.198 7.198 7.072 7.132 49,506 -0.09(-1.23%)
Mar 11, 2003 7.354 7.361 7.183 7.220 60,837 -0.12(-1.62%)
Mar 10, 2003 7.302 7.339 7.198 7.339 84,039 +0.04(+0.61%)
Mar 07, 2003 7.243 7.295 7.235 7.295 72,438 +0.07(+0.92%)
Mar 06, 2003 7.302 7.302 7.228 7.228 367,452 -0.10(-1.42%)
Mar 05, 2003 7.265 7.413 7.265 7.332 28,192 -0.01(-0.10%)
Mar 04, 2003 7.413 7.413 7.295 7.339 174,957 +0.00(+0.00%)
Mar 03, 2003 7.487 7.502 7.324 7.339 108,859 -0.07(-1.00%)
Feb 28, 2003 7.413 7.502 7.406 7.413 41,547 +0.01(+0.10%)
Feb 27, 2003 7.339 7.443 7.339 7.406 353,288 +0.01(+0.10%)
Feb 26, 2003 7.265 7.398 7.265 7.398 1,815,811 +0.04(+0.60%)
Feb 25, 2003 7.198 7.354 7.191 7.354 58,813 +0.07(+0.92%)
Feb 24, 2003 7.324 7.413 7.213 7.287 212,863 +0.08(+1.13%)
Feb 21, 2003 7.376 7.376 7.206 7.206 18,885 -0.06(-0.82%)
Feb 20, 2003 7.324 7.324 7.213 7.265 24,685 -0.03(-0.41%)
Feb 19, 2003 7.243 7.332 7.243 7.295 677,169 -0.01(-0.10%)
Feb 18, 2003 7.117 7.302 7.117 7.302 771,865 +0.25(+3.58%)
Feb 14, 2003 7.176 7.176 7.050 7.050 2,023 +0.00(+0.00%)
Feb 13, 2003 7.043 7.080 7.043 7.050 13,759 +0.02(+0.32%)
Feb 12, 2003 7.005 7.109 7.005 7.028 7,014 -0.03(-0.42%)
Feb 11, 2003 7.109 7.109 7.057 7.057 6,205 -0.10(-1.35%)
Feb 10, 2003 7.057 7.176 7.057 7.154 9,847 +0.04(+0.52%)
Feb 07, 2003 7.080 7.250 7.080 7.117 15,377 -0.02(-0.31%)
Feb 06, 2003 7.161 7.228 7.102 7.139 1,525,249 -0.02(-0.31%)
Feb 05, 2003 7.228 7.295 7.132 7.161 1,020,205 -0.07(-0.92%)
Feb 04, 2003 7.228 7.302 7.087 7.228 1,047,184 +0.01(+0.21%)
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.