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

Wisdomtree Brazilian Real Fund (NY: BZF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2005 37.82 38.06 37.82 37.90 16,300 +0.09(+0.24%)
Jun 29, 2005 37.78 38.48 37.78 37.81 6,600 +0.16(+0.42%)
Jun 28, 2005 37.45 37.85 37.45 37.65 27,700 +0.18(+0.48%)
Jun 27, 2005 37.00 37.82 37.00 37.47 41,900 +0.37(+1.00%)
Jun 24, 2005 37.35 37.45 37.00 37.10 30,500 -0.43(-1.15%)
Jun 23, 2005 37.57 38.27 37.51 37.53 45,200 -0.46(-1.21%)
Jun 22, 2005 38.29 38.29 37.90 37.99 12,000 -0.31(-0.81%)
Jun 21, 2005 38.59 38.59 38.12 38.30 14,400 -0.29(-0.75%)
Jun 20, 2005 38.72 38.72 38.25 38.59 26,400 -0.09(-0.23%)
Jun 17, 2005 38.65 38.83 38.46 38.68 14,400 +0.56(+1.47%)
Jun 16, 2005 37.30 38.31 37.30 38.12 55,500 +1.22(+3.31%)
Jun 15, 2005 36.00 37.00 36.00 36.90 61,000 -0.08(-0.22%)
Jun 14, 2005 35.97 36.98 35.28 36.98 38,300 +1.51(+4.26%)
Jun 13, 2005 35.80 35.96 35.47 35.47 22,600 -0.01(-0.03%)
Jun 10, 2005 35.02 35.53 35.01 35.48 18,800 +0.71(+2.04%)
Jun 09, 2005 35.30 35.30 34.45 34.77 27,900 -1.03(-2.88%)
Jun 08, 2005 35.72 35.97 35.57 35.80 15,800 +0.10(+0.28%)
Jun 07, 2005 35.84 35.84 35.64 35.70 27,300 -0.29(-0.81%)
Jun 06, 2005 36.50 36.50 35.35 35.99 38,100 -0.99(-2.68%)
Jun 03, 2005 37.50 37.64 36.70 36.98 26,800 -0.30(-0.80%)
Jun 02, 2005 36.45 37.36 36.45 37.28 28,800 +0.90(+2.47%)
Jun 01, 2005 35.95 36.38 35.50 36.38 32,100 +0.63(+1.76%)
May 31, 2005 36.05 36.05 35.26 35.75 33,400 +0.07(+0.20%)
May 27, 2005 35.06 35.68 35.06 35.68 36,500 +0.83(+2.38%)
May 26, 2005 34.78 34.95 34.68 34.85 16,500 +0.27(+0.78%)
May 25, 2005 34.76 34.95 34.41 34.58 15,700 -0.16(-0.46%)
May 24, 2005 34.20 34.74 34.00 34.74 16,900 +0.14(+0.40%)
May 23, 2005 34.66 34.66 34.37 34.60 6,400 -0.10(-0.29%)
May 20, 2005 34.82 34.83 34.24 34.70 10,100 -0.18(-0.52%)
May 19, 2005 34.50 34.88 34.30 34.88 9,300 +0.21(+0.61%)
May 18, 2005 34.30 34.95 34.30 34.67 12,900 +0.77(+2.27%)
May 17, 2005 33.56 34.02 33.26 33.90 10,600 +0.34(+1.01%)
May 16, 2005 33.00 33.91 32.81 33.56 36,900 +0.50(+1.51%)
May 13, 2005 33.20 33.20 32.86 33.06 21,900 -0.26(-0.78%)
May 12, 2005 34.71 34.73 33.06 33.32 29,600 -1.41(-4.06%)
May 11, 2005 34.90 35.00 34.21 34.73 13,000 -0.28(-0.80%)
May 10, 2005 35.61 35.62 35.00 35.01 10,200 -0.98(-2.72%)
May 09, 2005 34.96 35.99 34.96 35.99 38,600 +0.10(+0.28%)
May 06, 2005 35.98 35.99 35.66 35.89 11,900 +0.47(+1.33%)
May 05, 2005 35.55 35.81 34.85 35.42 13,300 -0.04(-0.11%)
May 04, 2005 34.54 35.50 34.54 35.46 12,500 +1.21(+3.53%)
May 03, 2005 33.59 34.49 33.59 34.25 42,000 +0.55(+1.63%)
May 02, 2005 33.35 33.70 33.23 33.70 64,100 +0.49(+1.48%)
Apr 29, 2005 33.50 33.63 32.55 33.21 64,000 +0.03(+0.10%)
Apr 28, 2005 34.15 34.15 33.17 33.18 29,800 -1.22(-3.55%)
Apr 27, 2005 34.15 34.40 33.80 34.40 23,700 +0.14(+0.41%)
Apr 26, 2005 34.29 34.50 34.10 34.26 14,300 -0.08(-0.23%)
Apr 25, 2005 33.63 34.39 33.63 34.34 24,000 +0.84(+2.50%)
Apr 22, 2005 34.00 34.00 33.50 33.50 8,600 -0.33(-0.97%)
Apr 21, 2005 33.40 33.98 33.40 33.83 17,100 +0.68(+2.05%)
Apr 20, 2005 33.96 34.04 33.05 33.15 11,800 -0.66(-1.95%)
Apr 19, 2005 32.78 33.81 32.78 33.81 40,500 +1.61(+5.00%)
Apr 18, 2005 31.67 32.20 31.55 32.20 82,400 +0.28(+0.88%)
Apr 15, 2005 32.93 32.94 31.92 31.92 57,900 -1.18(-3.56%)
Apr 14, 2005 34.91 34.91 32.90 33.10 38,300 -1.70(-4.89%)
Apr 13, 2005 35.85 35.85 34.64 34.80 14,300 -0.20(-0.57%)
Apr 12, 2005 34.35 35.35 34.08 35.00 52,500 +0.45(+1.30%)
Apr 11, 2005 34.95 34.95 34.30 34.55 12,600 +0.13(+0.38%)
Apr 08, 2005 34.56 34.87 34.36 34.42 26,700 -0.39(-1.12%)
Apr 07, 2005 35.45 35.45 34.32 34.81 18,500 +0.61(+1.78%)
Apr 06, 2005 34.34 34.50 34.10 34.20 17,600 +0.00(+0.00%)
Apr 05, 2005 34.70 34.95 34.20 34.20 12,600 +0.00(+0.00%)
Apr 04, 2005 34.28 34.28 34.02 34.20 9,400 -0.57(-1.64%)
Apr 01, 2005 35.06 35.38 34.56 34.77 58,900 +0.76(+2.23%)
Mar 31, 2005 33.90 34.34 33.79 34.01 25,200 +0.42(+1.25%)
Mar 30, 2005 32.19 33.70 32.19 33.59 86,700 +1.30(+4.03%)
Mar 29, 2005 33.80 33.82 32.14 32.29 75,100 -1.22(-3.64%)
Mar 28, 2005 34.05 34.05 33.35 33.51 35,800 -0.38(-1.12%)
Mar 24, 2005 33.74 34.29 33.64 33.89 45,600 +0.54(+1.62%)
Mar 23, 2005 33.82 34.20 33.30 33.35 50,500 -0.22(-0.66%)
Mar 22, 2005 35.11 35.51 33.43 33.57 90,600 -1.50(-4.28%)
Mar 21, 2005 35.72 35.72 34.90 35.07 64,800 -0.65(-1.82%)
Mar 18, 2005 36.50 36.50 35.59 35.72 21,100 -0.70(-1.92%)
Mar 17, 2005 34.63 36.67 34.63 36.42 84,000 +1.54(+4.42%)
Mar 16, 2005 34.63 35.11 34.48 34.88 42,900 +0.22(+0.63%)
Mar 15, 2005 35.66 35.66 34.43 34.66 81,700 -0.84(-2.37%)
Mar 14, 2005 36.00 36.00 35.01 35.50 50,400 -0.65(-1.80%)
Mar 11, 2005 36.74 37.29 36.15 36.15 31,000 -0.38(-1.04%)
Mar 10, 2005 37.10 37.10 36.10 36.53 85,800 -0.77(-2.06%)
Mar 09, 2005 38.00 38.20 37.15 37.30 49,600 -0.98(-2.56%)
Mar 08, 2005 39.15 39.15 38.20 38.28 23,700 -0.58(-1.49%)
Mar 07, 2005 38.78 39.35 38.77 38.86 41,100 +0.21(+0.54%)
Mar 04, 2005 38.15 38.96 38.15 38.65 33,200 +0.74(+1.95%)
Mar 03, 2005 37.80 38.40 37.40 37.91 44,700 +0.37(+0.99%)
Mar 02, 2005 36.95 37.85 36.80 37.54 53,800 +0.20(+0.54%)
Mar 01, 2005 37.75 37.75 37.05 37.34 56,400 -0.46(-1.22%)
Feb 28, 2005 38.67 39.03 37.70 37.80 91,300 -1.12(-2.88%)
Feb 25, 2005 38.71 39.09 38.30 38.92 58,100 +0.20(+0.52%)
Feb 24, 2005 37.90 38.75 37.90 38.72 62,600 +0.94(+2.49%)
Feb 23, 2005 37.26 37.90 37.26 37.78 53,300 +0.58(+1.56%)
Feb 22, 2005 37.00 37.67 37.00 37.20 39,400 +0.29(+0.79%)
Feb 18, 2005 37.08 37.15 36.70 36.91 19,400 -0.08(-0.22%)
Feb 17, 2005 36.63 37.15 36.63 36.99 32,500 +0.61(+1.68%)
Feb 16, 2005 36.05 36.38 36.00 36.38 15,600 +0.07(+0.19%)
Feb 15, 2005 36.68 36.68 36.10 36.31 19,500 +0.23(+0.64%)
Feb 14, 2005 35.78 36.22 35.77 36.08 24,900 +0.32(+0.89%)
Feb 11, 2005 35.57 35.78 35.28 35.76 31,800 +0.26(+0.73%)
Feb 10, 2005 35.36 35.50 35.10 35.50 31,100 -0.03(-0.08%)
Feb 09, 2005 35.75 35.75 35.43 35.53 28,500 +0.13(+0.37%)
Feb 08, 2005 35.35 35.40 35.28 35.40 26,100 +0.05(+0.14%)
Feb 07, 2005 35.07 35.43 34.98 35.35 37,300 +0.35(+1.00%)
Feb 04, 2005 34.00 35.00 34.00 35.00 52,000 +1.05(+3.09%)
Feb 03, 2005 33.70 33.98 33.55 33.95 15,100 +0.27(+0.80%)
Feb 02, 2005 33.18 33.68 32.98 33.68 32,000 +0.54(+1.63%)
Feb 01, 2005 33.03 33.16 33.03 33.14 28,700 +0.05(+0.15%)
Jan 31, 2005 32.73 33.09 32.64 33.09 84,000 +0.81(+2.51%)
Jan 28, 2005 32.07 32.28 31.82 32.28 137,800 -0.22(-0.68%)
Jan 27, 2005 32.74 32.75 32.36 32.50 20,300 -0.49(-1.49%)
Jan 26, 2005 32.74 32.99 32.74 32.99 20,200 +0.50(+1.54%)
Jan 25, 2005 32.49 32.84 32.29 32.49 33,300 +0.23(+0.71%)
Jan 24, 2005 31.98 32.30 31.98 32.26 51,000 +0.52(+1.64%)
Jan 21, 2005 31.25 31.99 31.25 31.74 84,800 +0.74(+2.39%)
Jan 20, 2005 31.08 31.43 30.88 31.00 89,500 -0.89(-2.79%)
Jan 19, 2005 32.28 32.29 31.89 31.89 28,700 -0.10(-0.31%)
Jan 18, 2005 32.10 32.17 31.70 31.99 73,300 -0.92(-2.80%)
Jan 14, 2005 32.39 32.91 32.30 32.91 51,800 +0.46(+1.42%)
Jan 13, 2005 32.21 32.50 32.21 32.45 119,400 +0.31(+0.96%)
Jan 12, 2005 32.17 32.17 31.60 32.14 58,300 -0.03(-0.09%)
Jan 11, 2005 32.25 32.25 31.78 32.17 27,100 +0.16(+0.50%)
Jan 10, 2005 32.59 32.59 31.78 32.01 39,100 -0.33(-1.02%)
Jan 07, 2005 32.20 32.52 32.20 32.34 107,100 +0.66(+2.08%)
Jan 06, 2005 32.16 32.36 31.55 31.68 143,000 -0.53(-1.65%)
Jan 05, 2005 32.58 32.80 32.20 32.21 149,300 -0.27(-0.83%)
Jan 04, 2005 34.54 34.54 32.27 32.48 91,700 -1.97(-5.72%)
Jan 03, 2005 34.39 34.64 34.10 34.45 39,000 +0.08(+0.23%)
Dec 31, 2004 34.39 34.39 34.15 34.37 17,400 +0.15(+0.44%)
Dec 30, 2004 34.19 34.23 34.10 34.22 17,200 +0.12(+0.35%)
Dec 29, 2004 33.80 34.17 33.74 34.10 40,600 -0.74(-2.12%)
Dec 28, 2004 34.81 34.89 34.77 34.84 28,500 +0.10(+0.29%)
Dec 27, 2004 34.45 34.79 34.41 34.74 35,100 +0.45(+1.31%)
Dec 23, 2004 34.16 34.30 34.02 34.29 34,100 +0.13(+0.38%)
Dec 22, 2004 33.99 34.32 33.99 34.16 26,400 -0.02(-0.06%)
Dec 21, 2004 33.74 34.34 33.74 34.18 51,400 +0.32(+0.95%)
Dec 20, 2004 33.65 33.95 33.65 33.86 158,100 +0.25(+0.74%)
Dec 17, 2004 33.71 33.71 33.30 33.61 96,500 +0.40(+1.20%)
Dec 16, 2004 33.00 33.38 33.00 33.21 97,900 +1.80(+5.73%)
Dec 15, 2004 31.05 31.41 31.03 31.41 59,000 +0.67(+2.18%)
Dec 14, 2004 30.86 30.99 30.68 30.74 49,800 -0.12(-0.39%)
Dec 13, 2004 30.00 30.90 30.00 30.86 37,900 +1.06(+3.56%)
Dec 10, 2004 29.27 29.80 29.25 29.80 23,000 +0.56(+1.92%)
Dec 09, 2004 30.09 30.09 28.31 29.24 60,400 -0.87(-2.89%)
Dec 08, 2004 30.06 30.12 29.00 30.11 29,700 -0.20(-0.66%)
Dec 07, 2004 31.13 31.18 30.04 30.31 32,300 -0.82(-2.63%)
Dec 06, 2004 30.90 31.15 30.72 31.13 33,600 +0.43(+1.40%)
Dec 03, 2004 30.70 30.95 30.41 30.70 29,200 +0.58(+1.93%)
Dec 02, 2004 30.62 30.62 30.12 30.12 28,600 -0.38(-1.25%)
Dec 01, 2004 30.04 30.62 30.04 30.50 27,800 +0.52(+1.73%)
Nov 30, 2004 29.75 30.02 29.75 29.98 36,300 +0.45(+1.52%)
Nov 29, 2004 29.65 30.20 29.50 29.53 65,800 +0.04(+0.14%)
Nov 26, 2004 29.07 29.50 29.07 29.49 27,100 +0.76(+2.65%)
Nov 24, 2004 28.50 28.92 28.50 28.73 15,600 +0.22(+0.77%)
Nov 23, 2004 28.93 28.93 28.51 28.51 47,800 -0.31(-1.08%)
Nov 22, 2004 28.24 28.85 28.24 28.82 39,900 +0.33(+1.16%)
Nov 19, 2004 28.79 28.79 28.22 28.49 12,900 -0.30(-1.04%)
Nov 18, 2004 28.59 28.79 28.36 28.79 53,800 +0.29(+1.02%)
Nov 17, 2004 28.52 28.71 28.36 28.50 63,100 +0.67(+2.41%)
Nov 16, 2004 28.57 28.57 27.75 27.83 62,400 -0.99(-3.44%)
Nov 15, 2004 28.65 28.83 28.63 28.82 47,800 +0.31(+1.09%)
Nov 12, 2004 28.47 28.56 28.31 28.51 61,100 +0.21(+0.74%)
Nov 11, 2004 28.25 28.30 28.01 28.30 22,700 +0.46(+1.65%)
Nov 10, 2004 27.82 28.13 27.82 27.84 10,300 +0.08(+0.29%)
Nov 09, 2004 27.40 27.76 27.40 27.76 9,100 +0.10(+0.36%)
Nov 08, 2004 27.50 27.75 27.40 27.66 13,600 -0.28(-1.00%)
Nov 05, 2004 28.10 28.16 27.93 27.94 33,900 -0.06(-0.21%)
Nov 04, 2004 27.72 28.00 27.65 28.00 79,500 +0.38(+1.38%)
Nov 03, 2004 27.50 27.75 27.50 27.62 70,700 +0.37(+1.36%)
Nov 02, 2004 26.83 27.38 26.83 27.25 120,800 +0.17(+0.63%)
Nov 01, 2004 26.76 27.10 26.62 27.08 19,300 +0.28(+1.04%)
Oct 29, 2004 26.70 26.86 26.63 26.80 36,800 +0.21(+0.79%)
Oct 28, 2004 27.00 27.00 26.35 26.59 10,100 -0.16(-0.60%)
Oct 27, 2004 26.60 26.96 26.60 26.75 27,800 +0.11(+0.41%)
Oct 26, 2004 26.35 26.64 26.27 26.64 24,500 +0.31(+1.18%)
Oct 25, 2004 26.08 26.33 25.90 26.33 11,900 +0.00(+0.00%)
Oct 22, 2004 26.95 26.96 26.26 26.33 47,900 -0.37(-1.39%)
Oct 21, 2004 26.30 26.80 26.30 26.70 15,000 +0.58(+2.22%)
Oct 20, 2004 26.05 26.18 25.76 26.12 43,800 -0.37(-1.40%)
Oct 19, 2004 27.38 27.38 26.29 26.49 12,500 -0.71(-2.61%)
Oct 18, 2004 27.21 27.40 26.88 27.20 25,700 +0.22(+0.82%)
Oct 15, 2004 26.39 27.22 26.39 26.98 72,900 +0.62(+2.35%)
Oct 14, 2004 26.50 27.00 26.28 26.36 64,000 -0.61(-2.26%)
Oct 13, 2004 27.64 27.69 26.70 26.97 26,700 -0.42(-1.53%)
Oct 12, 2004 27.70 27.70 27.31 27.39 24,700 -0.40(-1.44%)
Oct 11, 2004 27.94 27.94 27.58 27.79 7,400 +0.10(+0.36%)
Oct 08, 2004 27.71 27.82 27.46 27.69 9,700 +0.16(+0.58%)
Oct 07, 2004 27.64 27.66 27.40 27.53 11,900 -0.13(-0.47%)
Oct 06, 2004 27.88 27.88 27.66 27.66 24,500 -0.09(-0.32%)
Oct 05, 2004 27.74 27.95 27.66 27.75 33,500 +0.03(+0.11%)
Oct 04, 2004 27.40 27.74 27.40 27.72 47,600 +0.63(+2.33%)
Oct 01, 2004 26.60 27.10 26.60 27.09 41,800 +0.63(+2.38%)
Sep 30, 2004 26.47 26.63 26.46 26.46 17,500 -0.03(-0.11%)
Sep 29, 2004 26.44 26.49 26.36 26.49 17,100 +0.10(+0.38%)
Sep 28, 2004 26.10 26.40 25.91 26.39 36,800 +0.33(+1.27%)
Sep 27, 2004 26.19 26.19 25.88 26.06 14,000 -0.08(-0.31%)
Sep 24, 2004 26.26 26.28 26.00 26.14 56,500 -0.12(-0.46%)
Sep 23, 2004 26.78 26.78 26.00 26.26 40,300 -0.27(-1.02%)
Sep 22, 2004 26.83 27.00 26.50 26.53 23,900 -0.17(-0.64%)
Sep 21, 2004 26.60 26.82 26.53 26.70 7,600 +0.10(+0.38%)
Sep 20, 2004 26.66 26.99 26.50 26.60 29,600 +0.08(+0.30%)
Sep 17, 2004 26.00 26.56 26.00 26.52 42,000 +0.32(+1.22%)
Sep 16, 2004 25.76 26.20 25.76 26.20 10,900 +0.65(+2.54%)
Sep 15, 2004 25.75 25.75 25.54 25.55 7,900 -0.05(-0.20%)
Sep 14, 2004 25.40 25.60 25.25 25.60 13,100 +0.26(+1.03%)
Sep 13, 2004 25.10 25.96 25.10 25.34 44,100 +0.09(+0.36%)
Sep 10, 2004 25.89 25.89 25.00 25.25 28,700 -0.64(-2.47%)
Sep 09, 2004 26.10 26.18 25.50 25.89 30,800 -0.11(-0.42%)
Sep 08, 2004 26.00 26.20 25.89 26.00 33,200 +0.18(+0.70%)
Sep 07, 2004 25.44 25.83 25.44 25.82 11,200 +0.57(+2.26%)
Sep 03, 2004 25.75 25.75 24.90 25.25 40,000 -0.50(-1.94%)
Sep 02, 2004 25.59 25.76 25.47 25.75 18,600 +0.08(+0.31%)
Sep 01, 2004 25.82 25.82 25.67 25.67 3,800 -0.13(-0.50%)
Aug 31, 2004 25.68 25.80 25.43 25.80 22,400 +0.47(+1.86%)
Aug 30, 2004 25.35 25.49 25.24 25.33 15,000 -0.13(-0.51%)
Aug 27, 2004 25.44 25.52 25.34 25.46 9,800 +0.08(+0.32%)
Aug 26, 2004 25.62 25.62 25.31 25.38 14,400 -0.12(-0.47%)
Aug 25, 2004 25.41 25.67 25.36 25.50 28,900 +0.10(+0.39%)
Aug 24, 2004 25.42 25.60 25.36 25.40 12,000 +0.00(+0.00%)
Aug 23, 2004 25.69 25.69 25.31 25.40 17,900 -0.19(-0.74%)
Aug 20, 2004 25.45 25.67 25.30 25.59 30,800 +0.15(+0.59%)
Aug 19, 2004 25.47 25.60 25.16 25.44 42,400 +0.19(+0.75%)
Aug 18, 2004 24.68 25.25 24.47 25.25 36,000 +0.66(+2.68%)
Aug 17, 2004 24.31 24.65 24.31 24.59 35,800 +0.32(+1.32%)
Aug 16, 2004 23.55 24.34 23.55 24.27 14,900 +0.51(+2.15%)
Aug 13, 2004 24.01 24.03 23.76 23.76 20,500 -0.09(-0.38%)
Aug 12, 2004 23.98 24.10 23.75 23.85 41,200 -0.08(-0.33%)
Aug 11, 2004 23.83 23.99 23.70 23.93 35,200 +0.13(+0.55%)
Aug 10, 2004 23.50 23.81 23.49 23.80 36,200 +0.46(+1.97%)
Aug 09, 2004 23.07 23.55 23.07 23.34 47,200 +0.17(+0.73%)
Aug 06, 2004 23.01 23.24 23.00 23.17 27,200 +0.16(+0.70%)
Aug 05, 2004 23.71 23.90 23.01 23.01 49,500 -0.49(-2.09%)
Aug 04, 2004 23.55 23.68 23.50 23.50 20,000 -0.15(-0.63%)
Aug 03, 2004 23.41 24.00 23.41 23.65 54,600 +0.25(+1.07%)
Aug 02, 2004 23.50 23.50 23.32 23.40 26,400 +0.10(+0.43%)
Jul 30, 2004 23.40 23.63 23.29 23.30 25,000 +0.07(+0.30%)
Jul 29, 2004 23.26 23.50 23.18 23.23 14,800 +0.17(+0.74%)
Jul 28, 2004 22.92 23.15 22.75 23.06 16,300 +0.39(+1.72%)
Jul 27, 2004 22.51 22.69 22.26 22.67 16,400 +0.41(+1.84%)
Jul 26, 2004 22.70 22.85 22.24 22.26 17,300 -0.24(-1.07%)
Jul 23, 2004 22.40 22.80 22.28 22.50 47,300 +0.03(+0.13%)
Jul 22, 2004 22.46 22.50 22.25 22.47 24,800 -0.14(-0.62%)
Jul 21, 2004 23.25 23.25 22.57 22.61 6,100 -0.59(-2.54%)
Jul 20, 2004 23.05 23.20 22.90 23.20 10,900 +0.15(+0.65%)
Jul 19, 2004 23.25 23.49 23.05 23.05 27,700 -0.32(-1.37%)
Jul 16, 2004 23.45 23.50 23.21 23.37 56,200 +0.48(+2.10%)
Jul 15, 2004 22.65 23.00 22.65 22.89 54,100 +0.39(+1.73%)
Jul 14, 2004 22.20 22.75 22.20 22.50 27,000 +0.29(+1.31%)
Jul 13, 2004 22.30 22.30 22.13 22.21 6,800 -0.14(-0.63%)
Jul 12, 2004 21.65 22.35 21.63 22.35 27,200 +0.66(+3.04%)
Jul 09, 2004 21.55 21.69 21.53 21.69 3,700 +0.19(+0.88%)
Jul 08, 2004 21.60 21.64 21.50 21.50 12,500 -0.21(-0.97%)
Jul 07, 2004 21.77 21.85 21.70 21.71 7,200 +0.01(+0.05%)
Jul 06, 2004 21.80 22.02 21.70 21.70 37,700 -0.59(-2.65%)
Jul 02, 2004 21.90 22.29 21.90 22.29 15,500 +0.64(+2.96%)
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.