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: 8:00 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 (%)
Oct 29, 2004 12.07 12.22 12.07 12.20 62,033 +0.22(+1.81%)
Oct 28, 2004 12.06 12.09 11.95 11.98 107,344 -0.05(-0.44%)
Oct 27, 2004 12.07 12.14 12.01 12.04 86,577 -0.03(-0.25%)
Oct 26, 2004 12.04 12.06 11.97 12.06 134,181 +0.07(+0.56%)
Oct 25, 2004 12.01 12.03 11.90 12.00 91,566 +0.10(+0.81%)
Oct 22, 2004 11.92 11.98 11.90 11.90 84,149 +0.01(+0.12%)
Oct 21, 2004 11.84 11.91 11.80 11.89 124,876 +0.13(+1.14%)
Oct 20, 2004 11.66 11.78 11.66 11.75 152,791 +0.15(+1.28%)
Oct 19, 2004 11.68 11.76 11.57 11.61 93,724 -0.07(-0.64%)
Oct 18, 2004 11.78 11.82 11.68 11.68 48,682 -0.05(-0.44%)
Oct 15, 2004 11.61 11.74 11.61 11.73 64,460 +0.10(+0.83%)
Oct 14, 2004 11.65 11.73 11.63 11.63 97,905 +0.04(+0.38%)
Oct 13, 2004 11.64 11.66 11.57 11.59 274,565 -0.10(-0.82%)
Oct 12, 2004 11.69 11.74 11.61 11.69 199,990 -0.08(-0.69%)
Oct 11, 2004 11.83 11.86 11.72 11.77 68,236 -0.01(-0.06%)
Oct 08, 2004 11.74 11.86 11.74 11.78 119,886 +0.11(+0.95%)
Oct 07, 2004 11.86 11.86 11.66 11.66 177,739 -0.13(-1.13%)
Oct 06, 2004 11.69 11.80 11.65 11.80 62,977 +0.15(+1.27%)
Oct 05, 2004 11.60 11.73 11.58 11.65 64,595 +0.05(+0.45%)
Oct 04, 2004 11.52 11.62 11.49 11.60 193,652 +0.00(+0.00%)
Oct 01, 2004 11.51 11.62 11.47 11.60 136,878 +0.13(+1.16%)
Sep 30, 2004 11.35 11.48 11.35 11.46 182,864 +0.10(+0.85%)
Sep 29, 2004 11.33 11.37 11.26 11.37 80,643 +0.06(+0.52%)
Sep 28, 2004 11.17 11.33 11.17 11.31 59,066 +0.13(+1.19%)
Sep 27, 2004 11.28 11.28 11.17 11.17 67,967 -0.07(-0.66%)
Sep 24, 2004 11.22 11.27 11.20 11.25 89,813 +0.08(+0.73%)
Sep 23, 2004 11.21 11.25 11.16 11.17 102,894 -0.03(-0.27%)
Sep 22, 2004 11.27 11.27 11.16 11.20 96,556 -0.06(-0.53%)
Sep 21, 2004 11.09 11.26 11.07 11.26 166,276 +0.24(+2.22%)
Sep 20, 2004 10.94 11.11 10.94 11.01 24,408 +0.01(+0.13%)
Sep 17, 2004 10.89 11.00 10.88 11.00 22,116 +0.02(+0.20%)
Sep 16, 2004 10.90 11.00 10.89 10.97 29,128 +0.08(+0.75%)
Sep 15, 2004 10.92 10.95 10.84 10.89 12,136 -0.10(-0.94%)
Sep 14, 2004 10.91 11.00 10.90 11.00 14,159 +0.10(+0.95%)
Sep 13, 2004 10.86 10.97 10.86 10.89 54,077 +0.02(+0.20%)
Sep 10, 2004 10.86 10.90 10.83 10.87 115,436 -0.03(-0.27%)
Sep 09, 2004 10.86 10.91 10.79 10.90 139,440 +0.06(+0.55%)
Sep 08, 2004 10.79 10.86 10.77 10.84 37,624 +0.01(+0.14%)
Sep 07, 2004 10.74 10.84 10.74 10.83 23,195 +0.10(+0.97%)
Sep 03, 2004 10.72 10.78 10.68 10.72 5,798 -0.03(-0.28%)
Sep 02, 2004 10.75 10.79 10.74 10.75 24,813 +0.01(+0.07%)
Sep 01, 2004 10.61 10.82 10.45 10.74 18,879 +0.16(+1.47%)
Aug 31, 2004 10.52 10.60 10.46 10.59 27,105 +0.11(+1.06%)
Aug 30, 2004 10.60 10.60 10.46 10.48 16,587 -0.13(-1.19%)
Aug 27, 2004 10.64 10.69 10.57 10.60 25,352 -0.05(-0.49%)
Aug 26, 2004 10.63 10.68 10.56 10.66 61,224 -0.04(-0.41%)
Aug 25, 2004 10.60 10.74 10.54 10.70 20,902 +0.09(+0.84%)
Aug 24, 2004 10.75 10.75 10.61 10.61 37,220 -0.02(-0.21%)
Aug 23, 2004 10.72 10.89 10.60 10.63 35,332 -0.12(-1.10%)
Aug 20, 2004 10.68 10.79 10.67 10.75 444,618 +0.13(+1.19%)
Aug 19, 2004 10.57 10.72 10.57 10.63 16,182 +0.07(+0.63%)
Aug 18, 2004 10.50 10.59 10.49 10.56 8,091 +0.06(+0.57%)
Aug 17, 2004 10.54 10.57 10.47 10.50 10,518 -0.06(-0.56%)
Aug 16, 2004 10.46 10.56 10.46 10.56 14,834 +0.18(+1.71%)
Aug 13, 2004 10.37 10.46 10.29 10.38 106,131 +0.21(+2.04%)
Aug 12, 2004 10.26 10.31 10.17 10.17 70,394 -0.13(-1.22%)
Aug 11, 2004 10.37 10.39 10.27 10.30 22,386 -0.19(-1.77%)
Aug 10, 2004 10.45 10.52 10.41 10.49 7,821 +0.04(+0.36%)
Aug 09, 2004 10.42 10.45 10.38 10.45 32,230 +0.03(+0.28%)
Aug 06, 2004 10.49 10.50 10.38 10.42 52,863 -0.11(-1.06%)
Aug 05, 2004 10.69 10.69 10.53 10.53 33,039 -0.15(-1.39%)
Aug 04, 2004 10.69 10.74 10.68 10.68 94,803 -0.04(-0.42%)
Aug 03, 2004 10.70 10.78 10.70 10.72 68,641 +0.04(+0.35%)
Aug 02, 2004 10.59 10.69 10.53 10.69 95,207 +0.04(+0.35%)
Jul 30, 2004 10.71 10.71 10.63 10.65 23,869 +0.02(+0.21%)
Jul 29, 2004 10.55 10.63 10.52 10.63 83,745 +0.16(+1.56%)
Jul 28, 2004 10.42 10.49 10.38 10.46 33,579 +0.07(+0.64%)
Jul 27, 2004 10.42 10.42 10.31 10.40 108,288 -0.06(-0.57%)
Jul 26, 2004 10.61 10.61 10.39 10.46 89,409 -0.20(-1.88%)
Jul 23, 2004 10.63 10.66 10.57 10.66 108,828 -0.01(-0.07%)
Jul 22, 2004 10.66 10.69 10.61 10.66 48,682 +0.02(+0.21%)
Jul 21, 2004 10.72 10.72 10.61 10.64 99,793 -0.04(-0.42%)
Jul 20, 2004 10.72 10.72 10.66 10.69 14,429 -0.01(-0.07%)
Jul 19, 2004 10.58 10.72 10.58 10.69 104,243 +0.08(+0.77%)
Jul 16, 2004 10.66 10.69 10.57 10.61 112,874 +0.07(+0.63%)
Jul 15, 2004 10.70 10.70 10.54 10.54 11,193 -0.12(-1.11%)
Jul 14, 2004 10.64 10.68 10.63 10.66 493,301 +0.03(+0.28%)
Jul 13, 2004 10.60 10.63 10.51 10.63 40,321 +0.03(+0.28%)
Jul 12, 2004 10.66 10.66 10.57 10.60 8,495 -0.05(-0.49%)
Jul 09, 2004 10.64 10.68 10.58 10.66 57,853 +0.03(+0.28%)
Jul 08, 2004 10.67 10.67 10.60 10.63 143,351 -0.02(-0.21%)
Jul 07, 2004 10.65 10.71 10.63 10.65 37,759 +0.07(+0.70%)
Jul 06, 2004 10.62 10.64 10.55 10.57 118,807 -0.01(-0.14%)
Jul 02, 2004 10.64 10.64 10.56 10.59 164,119 -0.08(-0.76%)
Jul 01, 2004 10.68 10.73 10.51 10.67 161,556 +0.01(+0.14%)
Jun 30, 2004 10.60 10.68 10.51 10.66 170,996 +0.15(+1.41%)
Jun 29, 2004 10.52 10.52 10.44 10.51 2,286,205 +0.09(+0.85%)
Jun 28, 2004 10.58 10.58 10.42 10.42 163,984 -0.07(-0.71%)
Jun 25, 2004 10.52 10.58 10.47 10.49 19,688 -0.03(-0.28%)
Jun 24, 2004 10.60 10.63 10.52 10.52 46,660 +0.04(+0.42%)
Jun 23, 2004 10.49 10.51 10.42 10.48 152,926 +0.04(+0.36%)
Jun 22, 2004 10.33 10.44 10.33 10.44 70,799 +0.12(+1.15%)
Jun 21, 2004 10.38 10.38 10.29 10.32 57,987 +0.03(+0.29%)
Jun 18, 2004 10.34 10.43 10.29 10.29 82,396 +0.02(+0.22%)
Jun 17, 2004 10.18 10.29 10.15 10.27 60,684 +0.09(+0.87%)
Jun 16, 2004 10.17 10.18 10.12 10.18 5,798 +0.03(+0.29%)
Jun 15, 2004 10.03 10.18 10.03 10.15 323,113 +0.19(+1.94%)
Jun 14, 2004 10.00 10.08 9.959 9.959 66,618 -0.19(-1.90%)
Jun 10, 2004 10.11 10.19 10.11 10.15 42,614 +0.06(+0.59%)
Jun 09, 2004 10.23 10.26 10.09 10.09 407,803 -0.23(-2.23%)
Jun 08, 2004 10.29 10.32 10.29 10.32 30,477 +0.01(+0.14%)
Jun 07, 2004 10.28 10.31 10.23 10.31 69,855 +0.13(+1.31%)
Jun 04, 2004 10.15 10.20 10.11 10.17 33,174 +0.10(+0.96%)
Jun 03, 2004 10.14 10.14 10.03 10.08 23,734 +0.01(+0.07%)
Jun 02, 2004 10.17 10.17 10.06 10.07 238,154 -0.05(-0.51%)
Jun 01, 2004 10.11 10.13 10.01 10.12 35,736 +0.04(+0.44%)
May 28, 2004 10.13 10.13 10.03 10.08 163,579 -0.05(-0.51%)
May 27, 2004 10.06 10.13 10.05 10.13 81,452 +0.10(+0.96%)
May 26, 2004 10.10 10.14 9.988 10.03 48,817 -0.01(-0.15%)
May 25, 2004 9.892 10.05 9.892 10.05 148,475 +0.18(+1.80%)
May 24, 2004 9.885 9.907 9.862 9.870 70,933 +0.05(+0.53%)
May 21, 2004 9.833 9.870 9.788 9.818 21,442 -0.04(-0.38%)
May 20, 2004 9.825 9.885 9.810 9.855 288,321 +0.07(+0.76%)
May 19, 2004 9.914 9.944 9.781 9.781 176,660 +0.09(+0.92%)
May 18, 2004 9.655 9.692 9.610 9.692 692,752 +0.05(+0.54%)
May 17, 2004 9.759 9.766 9.625 9.640 102,625 -0.14(-1.44%)
May 14, 2004 9.677 9.788 9.670 9.781 153,330 +0.00(+0.00%)
May 13, 2004 9.751 9.803 9.729 9.781 166,546 +0.04(+0.46%)
May 12, 2004 9.810 9.840 9.684 9.736 385,551 -0.07(-0.68%)
May 11, 2004 9.714 9.840 9.714 9.803 233,030 +0.13(+1.30%)
May 10, 2004 9.670 9.788 9.640 9.677 500,988 -0.25(-2.54%)
May 07, 2004 10.06 10.06 9.877 9.929 248,538 -0.22(-2.19%)
May 06, 2004 10.15 10.17 10.04 10.15 476,444 -0.06(-0.58%)
May 05, 2004 10.20 10.23 10.14 10.21 49,357 +0.01(+0.07%)
May 04, 2004 10.06 10.21 10.06 10.20 225,073 +0.22(+2.15%)
May 03, 2004 9.988 10.01 9.922 9.988 51,649 +0.08(+0.82%)
Apr 30, 2004 9.981 10.00 9.870 9.907 493,705 +0.00(+0.00%)
Apr 29, 2004 10.08 10.10 9.892 9.907 1,133,460 -0.14(-1.40%)
Apr 28, 2004 10.33 10.33 9.966 10.05 1,141,282 -0.47(-4.44%)
Apr 27, 2004 10.57 10.57 10.49 10.52 257,573 -0.09(-0.84%)
Apr 26, 2004 10.66 10.71 10.55 10.60 36,545 +0.05(+0.49%)
Apr 23, 2004 10.62 10.62 10.52 10.55 370,717 -0.07(-0.70%)
Apr 22, 2004 10.46 10.65 10.43 10.63 73,900 +0.20(+1.92%)
Apr 21, 2004 10.49 10.50 10.40 10.43 81,992 -0.03(-0.28%)
Apr 20, 2004 10.69 10.69 10.46 10.46 207,138 -0.28(-2.62%)
Apr 19, 2004 10.74 10.74 10.64 10.74 142,946 +0.03(+0.28%)
Apr 16, 2004 10.69 10.76 10.66 10.71 114,762 +0.02(+0.21%)
Apr 15, 2004 10.63 10.73 10.57 10.69 235,997 +0.05(+0.49%)
Apr 14, 2004 10.74 10.80 10.57 10.63 257,034 -0.27(-2.52%)
Apr 13, 2004 11.09 11.09 10.86 10.91 81,722 -0.18(-1.60%)
Apr 12, 2004 11.06 11.09 10.97 11.09 439,359 +0.05(+0.47%)
Apr 08, 2004 11.09 11.09 10.97 11.03 101,546 -0.09(-0.80%)
Apr 07, 2004 11.17 11.17 11.05 11.12 95,342 -0.05(-0.46%)
Apr 06, 2004 11.15 11.20 11.14 11.17 77,137 -0.01(-0.13%)
Apr 05, 2004 11.05 11.20 11.05 11.19 149,150 +0.09(+0.80%)
Apr 02, 2004 11.01 11.11 10.97 11.10 166,007 +0.13(+1.15%)
Apr 01, 2004 10.87 10.99 10.87 10.97 64,056 +0.16(+1.44%)
Mar 31, 2004 10.87 10.96 10.82 10.82 369,773 -0.12(-1.08%)
Mar 30, 2004 10.82 10.95 10.78 10.94 85,093 +0.14(+1.31%)
Mar 29, 2004 10.75 11.45 10.75 10.80 83,610 +0.16(+1.53%)
Mar 26, 2004 10.61 10.70 10.61 10.63 249,482 +0.07(+0.70%)
Mar 25, 2004 10.46 10.56 10.38 10.56 82,801 +0.18(+1.71%)
Mar 24, 2004 10.49 10.49 10.34 10.38 56,774 -0.11(-1.06%)
Mar 23, 2004 10.57 10.57 10.43 10.49 76,058 +0.02(+0.21%)
Mar 22, 2004 10.53 10.60 10.43 10.47 146,318 -0.07(-0.70%)
Mar 19, 2004 10.58 10.67 10.54 10.54 215,633 -0.11(-1.04%)
Mar 18, 2004 10.60 10.66 10.59 10.66 32,095 +0.02(+0.21%)
Mar 17, 2004 10.49 10.63 10.46 10.63 43,558 +0.15(+1.41%)
Mar 16, 2004 10.40 10.57 10.40 10.49 217,117 +0.14(+1.36%)
Mar 15, 2004 10.54 10.55 10.34 10.34 758,831 -0.21(-1.97%)
Mar 12, 2004 10.54 10.59 10.47 10.55 50,301 -0.05(-0.49%)
Mar 11, 2004 10.59 10.67 10.48 10.60 207,003 -0.06(-0.56%)
Mar 10, 2004 10.89 10.89 10.64 10.66 182,729 -0.26(-2.38%)
Mar 09, 2004 10.95 10.97 10.86 10.92 99,118 -0.09(-0.81%)
Mar 08, 2004 11.05 11.10 10.97 11.01 254,876 -0.01(-0.13%)
Mar 05, 2004 10.93 11.06 10.93 11.03 101,411 +0.13(+1.16%)
Mar 04, 2004 10.89 10.95 10.84 10.90 31,286 +0.09(+0.82%)
Mar 03, 2004 10.80 10.88 10.75 10.81 196,079 -0.05(-0.48%)
Mar 02, 2004 10.97 11.00 10.86 10.86 74,305 -0.13(-1.15%)
Mar 01, 2004 10.97 11.03 10.94 10.99 152,521 +0.10(+0.88%)
Feb 27, 2004 10.74 10.93 10.74 10.89 244,493 +0.14(+1.31%)
Feb 26, 2004 10.68 10.80 10.65 10.75 63,516 +0.04(+0.35%)
Feb 25, 2004 10.66 10.74 10.65 10.72 24,678 +0.05(+0.49%)
Feb 24, 2004 10.65 10.73 10.58 10.66 66,348 +0.05(+0.49%)
Feb 23, 2004 10.66 10.71 10.60 10.61 343,072 -0.07(-0.62%)
Feb 20, 2004 10.72 10.75 10.59 10.68 267,553 -0.15(-1.37%)
Feb 19, 2004 11.03 11.03 10.79 10.83 255,416 -0.03(-0.27%)
Feb 18, 2004 11.05 11.08 10.86 10.86 228,849 -0.21(-1.88%)
Feb 17, 2004 11.06 11.12 11.03 11.06 91,297 +0.09(+0.81%)
Feb 13, 2004 11.03 11.08 10.92 10.97 58,527 -0.04(-0.40%)
Feb 12, 2004 11.02 11.09 10.99 11.02 61,494 -0.07(-0.60%)
Feb 11, 2004 10.92 11.11 10.91 11.09 150,229 +0.15(+1.36%)
Feb 10, 2004 10.86 10.95 10.84 10.94 70,259 +0.09(+0.82%)
Feb 09, 2004 10.86 10.87 10.82 10.85 78,620 +0.03(+0.27%)
Feb 06, 2004 10.70 10.82 10.65 10.82 64,730 +0.17(+1.60%)
Feb 05, 2004 10.63 10.70 10.63 10.65 46,255 +0.04(+0.42%)
Feb 04, 2004 10.71 10.71 10.59 10.60 54,616 -0.16(-1.45%)
Feb 03, 2004 10.76 10.84 10.75 10.76 328,373 +0.01(+0.14%)
Feb 02, 2004 10.61 10.80 10.54 10.74 259,731 +0.13(+1.26%)
Jan 30, 2004 10.47 10.66 10.47 10.61 1,205,338 +0.11(+1.06%)
Jan 29, 2004 10.66 10.70 10.42 10.50 215,633 -0.15(-1.39%)
Jan 28, 2004 10.81 10.87 10.65 10.65 170,861 -0.22(-1.98%)
Jan 27, 2004 10.94 10.95 10.83 10.86 555,200 +0.01(+0.07%)
Jan 26, 2004 10.87 10.92 10.79 10.86 113,008 +0.03(+0.27%)
Jan 23, 2004 10.92 10.97 10.83 10.83 107,614 -0.17(-1.55%)
Jan 22, 2004 11.03 11.04 10.92 11.00 143,081 -0.05(-0.47%)
Jan 21, 2004 11.03 11.05 10.91 11.05 144,565 -0.03(-0.27%)
Jan 20, 2004 10.99 11.12 10.95 11.08 330,261 +0.31(+2.89%)
Jan 16, 2004 10.83 10.85 10.72 10.77 286,702 -0.04(-0.34%)
Jan 15, 2004 10.73 10.81 10.68 10.80 101,950 -0.04(-0.34%)
Jan 14, 2004 10.82 10.86 10.77 10.84 86,037 -0.06(-0.54%)
Jan 13, 2004 10.96 11.03 10.87 10.90 486,288 +0.01(+0.14%)
Jan 12, 2004 10.89 10.90 10.80 10.89 369,908 -0.01(-0.07%)
Jan 09, 2004 10.69 10.95 10.60 10.89 5,965,602 +0.04(+0.34%)
Jan 08, 2004 10.93 10.93 10.80 10.86 240,717 +0.04(+0.41%)
Jan 07, 2004 10.73 10.82 10.73 10.81 601,320 +0.01(+0.07%)
Jan 06, 2004 10.85 10.86 10.78 10.80 299,648 -0.02(-0.21%)
Jan 05, 2004 10.83 10.85 10.79 10.83 909,465 +0.05(+0.48%)
Jan 02, 2004 10.60 10.86 10.60 10.77 174,907 +0.21(+1.96%)
Dec 31, 2003 10.56 10.61 10.54 10.57 49,087 +0.01(+0.07%)
Dec 30, 2003 10.50 10.57 10.45 10.56 103,838 +0.08(+0.78%)
Dec 29, 2003 10.40 10.49 10.38 10.48 184,886 +0.10(+0.93%)
Dec 26, 2003 10.31 10.43 10.23 10.38 77,811 +0.07(+0.72%)
Dec 24, 2003 10.27 10.37 10.23 10.31 25,487 +0.07(+0.72%)
Dec 23, 2003 10.17 10.24 10.16 10.23 100,467 +0.05(+0.51%)
Dec 22, 2003 10.17 10.17 10.09 10.18 101,681 -0.08(-0.79%)
Dec 19, 2003 10.23 10.23 10.23 10.26 38,703 +0.00(+0.00%)
Dec 18, 2003 10.19 10.27 10.19 10.26 48,143 +0.08(+0.80%)
Dec 17, 2003 10.09 10.15 10.06 10.18 151,442 +0.10(+0.96%)
Dec 16, 2003 10.11 10.17 10.11 10.08 357,232 -0.04(-0.44%)
Dec 15, 2003 10.26 10.26 10.09 10.13 566,123 -0.04(-0.44%)
Dec 12, 2003 10.21 10.26 10.21 10.17 264,586 -0.04(-0.36%)
Dec 11, 2003 10.01 10.21 9.951 10.21 54,481 +0.05(+0.51%)
Dec 10, 2003 10.31 10.31 10.09 10.16 79,834 -0.15(-1.44%)
Dec 09, 2003 10.40 10.43 10.30 10.31 95,882 -0.09(-0.86%)
Dec 08, 2003 10.31 10.40 10.31 10.40 189,606 +0.10(+0.94%)
Dec 05, 2003 10.29 10.34 10.27 10.30 50,166 +0.01(+0.07%)
Dec 04, 2003 10.34 10.34 10.23 10.29 103,434 -0.08(-0.79%)
Dec 03, 2003 10.35 10.37 10.32 10.37 70,664 +0.07(+0.65%)
Dec 02, 2003 10.20 10.32 10.20 10.31 88,195 +0.07(+0.72%)
Dec 01, 2003 10.26 10.26 10.13 10.23 124,741 +0.02(+0.22%)
Nov 28, 2003 10.25 10.27 10.21 10.21 436,796 +0.09(+0.88%)
Nov 26, 2003 10.08 10.17 10.06 10.12 58,257 +0.05(+0.52%)
Nov 25, 2003 10.06 10.09 10.05 10.07 27,510 +0.11(+1.12%)
Nov 24, 2003 10.01 10.01 9.922 9.959 148,880 -0.13(-1.25%)
Nov 21, 2003 9.988 10.11 9.988 10.08 150,229 +0.04(+0.44%)
Nov 20, 2003 10.01 10.13 10.01 10.04 169,243 +0.01(+0.15%)
Nov 19, 2003 9.937 9.937 9.937 10.03 105,861 +0.09(+0.90%)
Nov 18, 2003 9.966 10.01 9.937 9.937 86,846 +0.06(+0.60%)
Nov 17, 2003 9.907 9.907 9.796 9.877 78,351 -0.06(-0.60%)
Nov 14, 2003 9.951 10.01 9.899 9.937 509,753 -0.07(-0.74%)
Nov 13, 2003 10.01 10.01 9.937 10.01 39,512 +0.01(+0.15%)
Nov 12, 2003 9.959 10.01 9.959 9.996 108,828 +0.10(+0.97%)
Nov 11, 2003 9.937 9.937 9.855 9.899 23,195 -0.04(-0.45%)
Nov 10, 2003 9.974 9.974 9.937 9.944 25,892 +0.04(+0.45%)
Nov 07, 2003 9.855 9.855 9.855 9.899 148,880 +0.01(+0.15%)
Nov 06, 2003 9.877 9.899 9.788 9.885 33,039 -0.01(-0.15%)
Nov 05, 2003 9.848 9.870 9.848 9.899 62,707 +0.04(+0.38%)
Nov 04, 2003 9.848 9.870 9.848 9.862 13,396 +0.04(+0.45%)
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.