Skip to main content

France Ishares MSCI ETF (NY: EWQ )

37.65 -1.30 (-3.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 26.04 26.12 25.93 26.06 456,338 +0.23(+0.91%)
May 30, 2007 25.54 25.89 25.46 25.82 317,271 +0.05(+0.21%)
May 29, 2007 25.89 25.96 25.66 25.77 496,072 -0.05(-0.18%)
May 25, 2007 25.71 25.85 25.66 25.81 156,245 +0.20(+0.78%)
May 24, 2007 25.85 25.93 25.51 25.61 269,322 -0.31(-1.21%)
May 23, 2007 25.99 26.04 25.87 25.93 282,168 +0.11(+0.41%)
May 22, 2007 25.92 25.92 25.79 25.82 274,849 +0.01(+0.03%)
May 21, 2007 25.85 25.90 25.78 25.81 1,226,364 -0.18(-0.70%)
May 18, 2007 25.79 26.00 25.72 26.00 349,237 +0.49(+1.92%)
May 17, 2007 25.49 25.57 25.40 25.51 181,938 -0.09(-0.37%)
May 16, 2007 25.71 25.73 25.45 25.60 210,319 -0.06(-0.23%)
May 15, 2007 25.57 25.87 25.53 25.66 461,865 +0.14(+0.55%)
May 14, 2007 25.65 25.66 25.43 25.52 145,938 -0.17(-0.65%)
May 11, 2007 25.27 25.69 25.24 25.69 137,723 +0.52(+2.05%)
May 10, 2007 25.56 25.59 25.10 25.17 448,422 -0.56(-2.16%)
May 09, 2007 25.57 25.73 25.54 25.73 417,949 +0.07(+0.26%)
May 08, 2007 25.62 25.67 25.48 25.66 1,102,234 -0.21(-0.83%)
May 07, 2007 25.89 25.91 25.83 25.87 729,544 +0.03(+0.13%)
May 04, 2007 25.64 25.84 25.63 25.84 649,330 +0.35(+1.39%)
May 03, 2007 25.47 25.52 25.37 25.49 663,969 +0.00(+0.00%)
May 02, 2007 25.32 25.51 25.32 25.49 646,791 +0.22(+0.87%)
May 01, 2007 25.46 25.46 25.19 25.27 345,503 -0.07(-0.29%)
Apr 30, 2007 25.39 25.51 25.29 25.34 183,431 +0.00(+0.00%)
Apr 27, 2007 25.29 25.41 25.21 25.34 120,395 +0.03(+0.11%)
Apr 26, 2007 25.36 25.36 25.19 25.31 239,447 -0.15(-0.60%)
Apr 25, 2007 25.37 25.47 25.27 25.47 136,229 +0.42(+1.68%)
Apr 24, 2007 25.08 25.14 24.95 25.04 853,973 -0.01(-0.05%)
Apr 23, 2007 25.11 25.14 25.00 25.06 287,396 -0.21(-0.85%)
Apr 20, 2007 25.14 25.29 25.05 25.27 227,796 +0.40(+1.62%)
Apr 19, 2007 24.64 24.94 24.59 24.87 214,352 -0.01(-0.03%)
Apr 18, 2007 24.84 24.93 24.72 24.88 148,627 -0.04(-0.16%)
Apr 17, 2007 24.87 24.95 24.80 24.92 64,977 +0.03(+0.13%)
Apr 16, 2007 24.78 24.90 24.78 24.88 253,339 +0.29(+1.20%)
Apr 13, 2007 24.55 24.62 24.45 24.59 100,827 +0.16(+0.66%)
Apr 12, 2007 24.13 24.44 24.05 24.43 493,981 +0.31(+1.28%)
Apr 11, 2007 24.41 24.41 24.09 24.12 560,901 -0.25(-1.04%)
Apr 10, 2007 24.27 24.39 24.21 24.38 157,291 +0.18(+0.75%)
Apr 09, 2007 24.16 24.25 24.15 24.19 87,981 -0.05(-0.19%)
Apr 05, 2007 24.11 24.27 24.11 24.24 185,074 +0.17(+0.72%)
Apr 04, 2007 23.97 24.11 23.92 24.07 89,774 +0.13(+0.56%)
Apr 03, 2007 23.83 23.99 23.83 23.93 626,625 +0.19(+0.82%)
Apr 02, 2007 23.63 23.74 23.57 23.74 84,097 +0.19(+0.80%)
Mar 30, 2007 23.55 23.67 23.52 23.55 501,898 +0.01(+0.03%)
Mar 29, 2007 23.46 23.58 23.39 23.54 98,288 +0.34(+1.47%)
Mar 28, 2007 23.25 23.36 23.17 23.20 111,134 -0.25(-1.06%)
Mar 27, 2007 23.38 23.48 23.34 23.45 159,233 -0.05(-0.20%)
Mar 26, 2007 23.46 23.50 23.18 23.50 116,512 +0.01(+0.03%)
Mar 23, 2007 23.46 23.54 23.42 23.49 153,706 +0.11(+0.49%)
Mar 22, 2007 23.46 23.46 23.32 23.38 136,528 -0.13(-0.54%)
Mar 21, 2007 23.03 23.51 22.94 23.50 135,482 +0.54(+2.36%)
Mar 20, 2007 22.67 23.00 22.65 22.96 58,106 +0.26(+1.15%)
Mar 19, 2007 22.68 22.76 22.60 22.70 67,816 +0.21(+0.92%)
Mar 16, 2007 22.47 22.63 22.43 22.49 90,371 +0.10(+0.45%)
Mar 15, 2007 22.13 22.39 22.11 22.39 84,994 +0.15(+0.69%)
Mar 14, 2007 22.11 22.27 21.87 22.24 168,345 +0.05(+0.21%)
Mar 13, 2007 22.75 22.63 22.15 22.19 86,487 -0.56(-2.44%)
Mar 12, 2007 22.61 22.80 22.60 22.75 49,144 -0.01(-0.03%)
Mar 09, 2007 22.69 22.77 22.62 22.75 55,567 +0.01(+0.03%)
Mar 08, 2007 22.64 22.76 22.64 22.75 117,109 +0.27(+1.22%)
Mar 07, 2007 22.43 22.64 22.38 22.47 36,447 +0.03(+0.12%)
Mar 06, 2007 22.34 22.54 22.23 22.45 143,250 +0.56(+2.54%)
Mar 05, 2007 21.80 22.47 21.80 21.89 191,498 -0.33(-1.51%)
Mar 02, 2007 22.36 22.46 22.23 22.23 97,242 -0.24(-1.07%)
Mar 01, 2007 22.16 22.64 22.07 22.47 146,061 -0.35(-1.55%)
Feb 28, 2007 22.82 22.94 22.67 22.82 366,714 +0.28(+1.25%)
Feb 27, 2007 23.19 23.24 22.30 22.54 393,302 -1.14(-4.83%)
Feb 26, 2007 23.78 23.82 23.65 23.69 56,538 +0.10(+0.43%)
Feb 23, 2007 23.54 23.63 23.52 23.59 52,729 +0.06(+0.26%)
Feb 22, 2007 23.54 23.55 23.43 23.52 105,757 +0.07(+0.29%)
Feb 21, 2007 23.42 23.50 23.33 23.46 23,899 -0.11(-0.45%)
Feb 20, 2007 23.52 23.58 23.40 23.56 100,827 +0.02(+0.08%)
Feb 16, 2007 23.43 23.54 23.43 23.54 77,525 +0.04(+0.17%)
Feb 15, 2007 23.60 23.60 23.42 23.50 142,801 -0.05(-0.23%)
Feb 14, 2007 23.34 23.58 23.34 23.56 321,742 +0.35(+1.50%)
Feb 13, 2007 23.03 23.24 23.03 23.21 106,076 +0.31(+1.34%)
Feb 12, 2007 22.99 22.99 22.82 22.90 49,174 -0.14(-0.61%)
Feb 09, 2007 23.16 23.21 22.98 23.04 35,849 -0.13(-0.58%)
Feb 08, 2007 23.07 23.21 23.06 23.18 51,086 -0.10(-0.43%)
Feb 07, 2007 23.18 23.32 23.14 23.28 493,085 +0.23(+1.02%)
Feb 06, 2007 23.14 23.14 22.98 23.04 151,764 +0.03(+0.12%)
Feb 05, 2007 22.99 23.04 22.98 23.02 74,836 -0.09(-0.38%)
Feb 02, 2007 23.12 23.12 23.02 23.10 88,429 -0.03(-0.14%)
Feb 01, 2007 23.12 23.20 23.05 23.14 63,484 +0.14(+0.61%)
Jan 31, 2007 22.79 23.05 22.75 23.00 230,484 +0.07(+0.32%)
Jan 30, 2007 22.88 22.92 22.82 22.92 147,731 +0.13(+0.56%)
Jan 29, 2007 22.70 22.82 22.67 22.80 118,603 +0.13(+0.59%)
Jan 26, 2007 22.67 22.67 22.49 22.66 664,118 +0.09(+0.40%)
Jan 25, 2007 22.87 22.87 22.54 22.57 190,601 -0.35(-1.51%)
Jan 24, 2007 22.86 22.95 22.83 22.92 128,013 +0.18(+0.80%)
Jan 23, 2007 22.60 22.82 22.60 22.73 170,137 +0.15(+0.65%)
Jan 22, 2007 22.80 22.82 22.56 22.59 49,293 -0.19(-0.85%)
Jan 19, 2007 22.58 22.84 22.58 22.78 79,616 +0.26(+1.16%)
Jan 18, 2007 22.70 22.73 22.48 22.52 51,683 -0.07(-0.30%)
Jan 17, 2007 22.54 22.66 22.47 22.59 63,932 -0.09(-0.41%)
Jan 16, 2007 22.74 22.76 22.62 22.68 84,545 -0.09(-0.41%)
Jan 12, 2007 22.69 22.84 22.68 22.77 108,893 +0.16(+0.71%)
Jan 11, 2007 22.43 22.73 22.43 22.61 80,363 +0.26(+1.17%)
Jan 10, 2007 22.33 22.39 22.27 22.35 121,889 -0.22(-0.98%)
Jan 09, 2007 22.59 22.64 22.42 22.57 102,022 +0.06(+0.27%)
Jan 08, 2007 22.61 22.61 22.45 22.51 80,214 -0.01(-0.03%)
Jan 05, 2007 22.63 22.69 22.43 22.52 32,264 -0.29(-1.29%)
Jan 04, 2007 22.85 22.92 22.76 22.82 39,584 -0.17(-0.76%)
Jan 03, 2007 23.20 23.21 22.89 22.99 125,773 +0.07(+0.32%)
Dec 29, 2006 22.80 22.99 22.80 22.92 50,787 +0.11(+0.50%)
Dec 28, 2006 22.88 22.90 22.76 22.80 42,571 +0.01(+0.03%)
Dec 27, 2006 22.74 22.81 22.68 22.80 24,198 +0.36(+1.61%)
Dec 26, 2006 22.35 22.48 22.35 22.43 439,011 +0.03(+0.15%)
Dec 22, 2006 22.68 22.68 22.36 22.40 89,176 -0.29(-1.30%)
Dec 21, 2006 22.74 22.74 22.62 22.69 32,414 +0.07(+0.29%)
Dec 20, 2006 22.88 22.88 22.63 22.63 67,965 -0.40(-1.74%)
Dec 19, 2006 22.84 23.05 22.81 23.03 46,903 +0.15(+0.67%)
Dec 18, 2006 23.00 23.03 22.87 22.88 40,331 -0.09(-0.38%)
Dec 15, 2006 23.10 23.14 22.88 22.96 98,288 -0.09(-0.38%)
Dec 14, 2006 23.04 23.06 22.96 23.05 23,153 +0.05(+0.20%)
Dec 13, 2006 22.90 23.01 22.88 23.00 83,052 +0.17(+0.73%)
Dec 12, 2006 22.73 22.86 22.70 22.84 122,188 +0.01(+0.06%)
Dec 11, 2006 22.63 22.84 22.61 22.82 108,744 +0.25(+1.13%)
Dec 08, 2006 22.63 22.75 22.56 22.57 150,868 -0.05(-0.24%)
Dec 07, 2006 22.69 22.77 22.62 22.62 172,228 +0.13(+0.60%)
Dec 06, 2006 22.49 22.60 22.43 22.49 59,301 -0.19(-0.83%)
Dec 05, 2006 22.48 22.67 22.48 22.67 109,192 +0.25(+1.13%)
Dec 04, 2006 22.23 22.46 22.23 22.42 67,666 +0.17(+0.78%)
Dec 01, 2006 22.28 22.50 22.13 22.25 85,740 -0.28(-1.25%)
Nov 30, 2006 22.57 22.57 22.37 22.53 398,979 +0.07(+0.30%)
Nov 29, 2006 22.35 22.49 22.34 22.46 208,526 +0.25(+1.12%)
Nov 28, 2006 21.99 22.21 21.99 22.21 575,091 +0.18(+0.82%)
Nov 27, 2006 22.33 22.33 22.03 22.03 105,607 -0.31(-1.41%)
Nov 24, 2006 22.31 22.41 22.31 22.35 99,184 -0.07(-0.33%)
Nov 22, 2006 22.39 22.47 22.35 22.42 101,275 +0.12(+0.54%)
Nov 21, 2006 22.20 22.30 22.17 22.30 154,602 +0.18(+0.82%)
Nov 20, 2006 22.12 22.21 22.08 22.12 19,418 -0.09(-0.39%)
Nov 17, 2006 22.05 22.21 22.01 22.21 82,753 -0.10(-0.45%)
Nov 16, 2006 22.37 22.40 22.28 22.31 28,231 -0.09(-0.42%)
Nov 15, 2006 22.27 22.44 22.25 22.40 316,375 +0.05(+0.24%)
Nov 14, 2006 22.33 22.35 22.13 22.35 49,592 +0.14(+0.63%)
Nov 13, 2006 22.25 22.31 22.20 22.21 107,698 +0.02(+0.09%)
Nov 10, 2006 22.19 22.22 22.15 22.19 11,949 +0.15(+0.70%)
Nov 09, 2006 22.01 22.18 22.00 22.03 61,392 +0.00(+0.00%)
Nov 08, 2006 21.88 22.06 21.83 22.03 60,795 +0.13(+0.61%)
Nov 07, 2006 21.96 22.08 21.89 21.90 105,757 +0.09(+0.43%)
Nov 06, 2006 21.56 21.80 21.56 21.80 53,924 +0.35(+1.62%)
Nov 03, 2006 21.46 21.55 21.42 21.46 27,933 +0.03(+0.12%)
Nov 02, 2006 21.43 21.50 21.37 21.43 291,728 -0.11(-0.53%)
Nov 01, 2006 21.75 21.75 21.51 21.54 48,247 -0.01(-0.03%)
Oct 31, 2006 21.52 21.62 21.47 21.55 45,559 -0.02(-0.09%)
Oct 30, 2006 21.50 21.58 21.47 21.57 30,024 -0.10(-0.46%)
Oct 27, 2006 21.79 21.79 21.61 21.67 94,703 -0.21(-0.95%)
Oct 26, 2006 21.81 21.90 21.72 21.88 42,123 +0.22(+1.02%)
Oct 25, 2006 21.49 21.68 21.49 21.66 359,544 +0.24(+1.13%)
Oct 24, 2006 21.36 21.48 21.34 21.42 55,417 -0.07(-0.34%)
Oct 23, 2006 21.20 21.49 21.18 21.49 65,276 +0.04(+0.19%)
Oct 20, 2006 21.42 21.48 21.34 21.45 65,724 +0.08(+0.38%)
Oct 19, 2006 21.25 21.40 21.25 21.37 68,413 +0.21(+0.98%)
Oct 18, 2006 21.21 21.22 21.11 21.16 52,878 +0.09(+0.44%)
Oct 17, 2006 21.06 21.13 20.96 21.07 47,799 -0.13(-0.60%)
Oct 16, 2006 21.15 21.24 21.11 21.20 64,828 +0.03(+0.13%)
Oct 13, 2006 21.15 21.18 21.07 21.17 98,288 -0.09(-0.44%)
Oct 12, 2006 21.13 21.27 21.13 21.26 42,571 +0.26(+1.24%)
Oct 11, 2006 20.95 21.11 20.92 21.00 334,001 +0.03(+0.13%)
Oct 10, 2006 20.93 21.03 20.91 20.97 96,346 -0.05(-0.22%)
Oct 09, 2006 21.03 21.05 20.95 21.02 51,235 -0.10(-0.48%)
Oct 06, 2006 21.00 21.12 20.93 21.12 194,933 -0.06(-0.28%)
Oct 05, 2006 21.15 21.26 21.13 21.18 395,095 -0.03(-0.16%)
Oct 04, 2006 20.90 21.22 20.90 21.22 466,048 +0.27(+1.31%)
Oct 03, 2006 20.99 21.07 20.91 20.94 1,517,047 -0.13(-0.64%)
Oct 02, 2006 21.13 21.15 21.02 21.07 706,989 -0.03(-0.13%)
Sep 29, 2006 21.14 21.14 21.03 21.10 50,339 -0.04(-0.19%)
Sep 28, 2006 21.07 21.14 21.04 21.14 807,817 +0.15(+0.73%)
Sep 27, 2006 20.99 21.06 20.95 20.99 51,683 +0.04(+0.19%)
Sep 26, 2006 20.95 21.00 20.84 20.95 371,046 +0.09(+0.42%)
Sep 25, 2006 20.87 20.93 20.63 20.86 435,575 +0.05(+0.26%)
Sep 22, 2006 20.86 20.90 20.74 20.81 524,752 -0.09(-0.42%)
Sep 21, 2006 20.92 20.97 20.85 20.89 110,238 +0.05(+0.22%)
Sep 20, 2006 20.69 20.89 20.69 20.85 97,242 +0.34(+1.66%)
Sep 19, 2006 20.73 20.73 20.36 20.51 90,222 -0.14(-0.68%)
Sep 18, 2006 20.61 20.71 20.53 20.65 60,646 +0.10(+0.49%)
Sep 15, 2006 20.66 20.66 20.53 20.55 490,396 -0.11(-0.55%)
Sep 14, 2006 20.69 20.69 20.53 20.66 56,015 +0.00(+0.00%)
Sep 13, 2006 20.51 20.69 20.51 20.66 34,804 +0.06(+0.29%)
Sep 12, 2006 20.43 20.67 20.39 20.60 371,942 +0.25(+1.22%)
Sep 11, 2006 20.28 20.39 20.19 20.35 94,404 -0.02(-0.10%)
Sep 08, 2006 20.34 20.38 20.25 20.37 103,665 +0.01(+0.03%)
Sep 07, 2006 20.39 20.47 20.30 20.36 165,058 -0.31(-1.52%)
Sep 06, 2006 20.79 20.79 20.63 20.68 556,868 -0.34(-1.62%)
Sep 05, 2006 20.92 21.02 20.85 21.02 390,614 +0.01(+0.03%)
Sep 01, 2006 20.95 21.07 20.91 21.01 60,496 +0.07(+0.32%)
Aug 31, 2006 21.03 21.03 20.87 20.95 212,858 -0.02(-0.09%)
Aug 30, 2006 21.05 21.05 20.91 20.97 171,183 +0.04(+0.19%)
Aug 29, 2006 20.88 20.93 20.74 20.93 294,715 +0.21(+1.00%)
Aug 28, 2006 20.71 20.85 20.65 20.72 275,147 +0.10(+0.49%)
Aug 25, 2006 20.61 20.65 20.53 20.62 84,097 +0.01(+0.07%)
Aug 24, 2006 20.65 20.75 20.54 20.61 43,766 +0.03(+0.16%)
Aug 23, 2006 20.71 20.74 20.49 20.57 31,966 -0.11(-0.55%)
Aug 22, 2006 20.63 20.72 20.55 20.69 86,189 -0.09(-0.42%)
Aug 21, 2006 20.81 20.85 20.71 20.77 123,532 -0.09(-0.42%)
Aug 18, 2006 20.83 20.86 20.69 20.86 279,628 +0.08(+0.39%)
Aug 17, 2006 20.85 20.88 20.73 20.78 93,657 -0.09(-0.42%)
Aug 16, 2006 20.80 20.87 20.69 20.87 54,372 +0.26(+1.27%)
Aug 15, 2006 20.43 20.61 20.43 20.61 101,425 +0.51(+2.53%)
Aug 14, 2006 20.18 20.24 20.06 20.10 96,495 +0.08(+0.40%)
Aug 11, 2006 19.99 20.07 19.92 20.02 78,570 -0.11(-0.57%)
Aug 10, 2006 20.07 20.13 19.94 20.13 167,747 -0.05(-0.27%)
Aug 09, 2006 20.40 20.43 20.18 20.18 562,096 +0.11(+0.57%)
Aug 08, 2006 20.11 20.29 20.02 20.07 1,615,634 -0.02(-0.10%)
Aug 07, 2006 20.16 20.22 20.05 20.09 63,782 -0.17(-0.83%)
Aug 04, 2006 20.61 20.61 20.24 20.26 82,305 -0.03(-0.13%)
Aug 03, 2006 20.10 20.28 20.08 20.28 34,356 -0.01(-0.07%)
Aug 02, 2006 20.24 20.39 20.24 20.30 133,092 +0.20(+1.00%)
Aug 01, 2006 20.08 20.11 19.88 20.10 171,780 -0.12(-0.60%)
Jul 31, 2006 20.24 20.26 20.18 20.22 26,588 -0.01(-0.05%)
Jul 28, 2006 20.00 20.28 20.00 20.23 43,318 +0.30(+1.50%)
Jul 27, 2006 20.08 20.13 19.88 19.93 142,652 +0.03(+0.17%)
Jul 26, 2006 19.70 19.94 19.64 19.90 482,031 +0.19(+0.95%)
Jul 25, 2006 19.65 19.79 19.57 19.71 50,189 +0.08(+0.41%)
Jul 24, 2006 19.43 19.65 19.41 19.63 57,957 +0.32(+1.66%)
Jul 21, 2006 19.37 19.37 19.24 19.31 45,260 -0.05(-0.28%)
Jul 20, 2006 19.60 19.60 19.31 19.36 52,579 -0.03(-0.17%)
Jul 19, 2006 18.78 19.43 18.78 19.39 77,973 +0.64(+3.43%)
Jul 18, 2006 18.87 18.87 18.54 18.75 207,929 -0.09(-0.50%)
Jul 17, 2006 18.91 18.97 18.81 18.85 107,549 -0.32(-1.68%)
Jul 14, 2006 19.37 19.37 19.12 19.17 785,709 -0.17(-0.87%)
Jul 13, 2006 19.51 19.55 19.33 19.33 615,572 -0.36(-1.84%)
Jul 12, 2006 19.98 19.98 19.68 19.70 126,221 -0.33(-1.64%)
Jul 11, 2006 19.86 20.02 19.75 20.02 116,063 +0.05(+0.23%)
Jul 10, 2006 19.90 20.08 19.90 19.98 201,506 +0.09(+0.44%)
Jul 07, 2006 19.94 20.08 19.85 19.89 346,847 -0.09(-0.47%)
Jul 06, 2006 19.84 20.02 19.84 19.98 622,144 +0.23(+1.15%)
Jul 05, 2006 19.96 20.01 19.64 19.76 1,062,500 -0.48(-2.38%)
Jul 03, 2006 20.16 20.24 20.11 20.24 51,683 +0.19(+0.93%)
Jun 30, 2006 20.06 20.16 19.95 20.05 144,594 +0.19(+0.98%)
Jun 29, 2006 19.28 19.90 19.25 19.86 108,893 +0.68(+3.53%)
Jun 28, 2006 19.07 19.18 18.97 19.18 50,787 +0.27(+1.45%)
Jun 27, 2006 19.21 19.25 18.91 18.91 100,678 -0.37(-1.94%)
Jun 26, 2006 19.05 19.28 19.02 19.28 64,828 +0.17(+0.88%)
Jun 23, 2006 18.95 19.23 18.95 19.11 108,595 -0.01(-0.07%)
Jun 22, 2006 19.10 19.16 18.98 19.13 234,816 -0.09(-0.45%)
Jun 21, 2006 18.95 19.27 18.91 19.21 81,259 +0.26(+1.38%)
Jun 20, 2006 18.79 19.02 18.77 18.95 74,388 +0.21(+1.15%)
Jun 19, 2006 18.99 18.99 18.64 18.74 87,085 -0.09(-0.47%)
Jun 16, 2006 18.88 18.92 18.72 18.83 116,661 -0.21(-1.09%)
Jun 15, 2006 18.72 19.05 18.72 19.03 127,864 +0.64(+3.49%)
Jun 14, 2006 18.21 18.49 18.21 18.39 618,111 +0.05(+0.26%)
Jun 13, 2006 18.40 18.60 18.01 18.34 469,932 -0.35(-1.90%)
Jun 12, 2006 18.89 18.93 18.62 18.70 226,003 -0.17(-0.89%)
Jun 09, 2006 19.08 19.15 18.85 18.87 220,476 -0.08(-0.42%)
Jun 08, 2006 18.68 19.01 18.58 18.95 347,594 -0.41(-2.11%)
Jun 07, 2006 19.39 19.60 19.29 19.35 871,450 -0.29(-1.47%)
Jun 06, 2006 19.56 19.68 19.42 19.64 624,385 -0.23(-1.18%)
Jun 05, 2006 20.20 20.22 19.80 19.88 1,433,098 -0.37(-1.82%)
Jun 02, 2006 20.32 20.32 20.06 20.24 85,890 +0.19(+0.97%)
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.