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

Australia Ishares MSCI ETF (NY: EWA )

23.92 -0.38 (-1.56%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 11, 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 (%)
Nov 30, 2004 8.738 8.774 8.644 8.680 1,184,777 -0.17(-1.95%)
Nov 29, 2004 8.858 8.884 8.811 8.852 1,764,712 -0.02(-0.18%)
Nov 26, 2004 8.852 8.873 8.837 8.868 409,805 +0.09(+1.01%)
Nov 24, 2004 8.784 8.790 8.738 8.779 532,804 +0.07(+0.84%)
Nov 23, 2004 8.717 8.722 8.649 8.706 383,749 +0.13(+1.46%)
Nov 22, 2004 8.565 8.591 8.482 8.581 464,408 -0.04(-0.48%)
Nov 19, 2004 8.628 8.696 8.597 8.623 548,898 -0.01(-0.06%)
Nov 18, 2004 8.638 8.654 8.576 8.628 568,248 -0.03(-0.36%)
Nov 17, 2004 8.612 8.696 8.586 8.659 466,898 +0.15(+1.78%)
Nov 16, 2004 8.508 8.534 8.482 8.508 415,361 -0.04(-0.43%)
Nov 15, 2004 8.565 8.570 8.534 8.544 596,795 +0.03(+0.37%)
Nov 12, 2004 8.440 8.513 8.440 8.513 406,740 +0.07(+0.80%)
Nov 11, 2004 8.377 8.461 8.356 8.445 348,497 +0.10(+1.25%)
Nov 10, 2004 8.299 8.346 8.263 8.341 239,676 +0.07(+0.88%)
Nov 09, 2004 8.268 8.289 8.226 8.268 238,526 -0.03(-0.38%)
Nov 08, 2004 8.299 8.330 8.252 8.299 323,208 -0.08(-0.93%)
Nov 05, 2004 8.351 8.383 8.325 8.377 600,626 +0.04(+0.44%)
Nov 04, 2004 8.294 8.377 8.247 8.341 573,804 +0.05(+0.63%)
Nov 03, 2004 8.226 8.289 8.221 8.289 386,240 +0.20(+2.45%)
Nov 02, 2004 8.132 8.132 8.080 8.090 364,591 -0.04(-0.51%)
Nov 01, 2004 8.085 8.153 8.085 8.132 655,995 +0.06(+0.71%)
Oct 29, 2004 8.022 8.080 8.012 8.075 208,638 +0.06(+0.78%)
Oct 28, 2004 8.038 8.064 7.991 8.012 400,417 +0.04(+0.52%)
Oct 27, 2004 7.928 8.007 7.913 7.970 515,753 +0.08(+1.06%)
Oct 26, 2004 7.892 7.923 7.850 7.887 370,338 +0.05(+0.67%)
Oct 25, 2004 7.782 7.855 7.777 7.835 648,907 +0.04(+0.54%)
Oct 22, 2004 7.803 7.835 7.725 7.793 325,315 -0.02(-0.20%)
Oct 21, 2004 7.767 7.808 7.741 7.808 206,148 +0.12(+1.56%)
Oct 20, 2004 7.751 7.751 7.673 7.688 215,344 +0.04(+0.55%)
Oct 19, 2004 7.683 7.735 7.647 7.647 199,251 -0.03(-0.34%)
Oct 18, 2004 7.730 7.730 7.621 7.673 246,381 -0.07(-0.88%)
Oct 15, 2004 7.751 7.761 7.709 7.741 118,209 +0.07(+0.95%)
Oct 14, 2004 7.673 7.720 7.647 7.668 795,471 +0.02(+0.20%)
Oct 13, 2004 7.678 7.678 7.579 7.652 582,042 -0.11(-1.48%)
Oct 12, 2004 7.725 7.777 7.699 7.767 300,026 -0.01(-0.07%)
Oct 11, 2004 7.756 7.772 7.735 7.772 177,026 +0.03(+0.34%)
Oct 08, 2004 7.709 7.751 7.678 7.746 238,718 +0.08(+1.02%)
Oct 07, 2004 7.641 7.694 7.626 7.668 162,657 +0.01(+0.08%)
Oct 06, 2004 7.621 7.662 7.579 7.662 180,667 +0.03(+0.33%)
Oct 05, 2004 7.647 7.673 7.621 7.636 173,195 -0.01(-0.14%)
Oct 04, 2004 7.657 7.657 7.621 7.647 539,510 +0.03(+0.34%)
Oct 01, 2004 7.594 7.641 7.558 7.621 314,778 +0.04(+0.55%)
Sep 30, 2004 7.464 7.605 7.464 7.579 555,603 +0.08(+1.11%)
Sep 29, 2004 7.495 7.500 7.438 7.495 204,232 +0.05(+0.63%)
Sep 28, 2004 7.386 7.448 7.386 7.448 140,050 +0.11(+1.57%)
Sep 27, 2004 7.339 7.380 7.333 7.333 89,471 -0.05(-0.71%)
Sep 24, 2004 7.380 7.386 7.349 7.386 106,139 +0.03(+0.43%)
Sep 23, 2004 7.328 7.386 7.328 7.354 134,877 +0.08(+1.08%)
Sep 22, 2004 7.255 7.307 7.255 7.276 162,083 -0.01(-0.07%)
Sep 21, 2004 7.255 7.292 7.229 7.281 133,153 +0.05(+0.72%)
Sep 20, 2004 7.187 7.234 7.182 7.229 80,083 +0.01(+0.14%)
Sep 17, 2004 7.182 7.219 7.177 7.219 76,060 +0.04(+0.51%)
Sep 16, 2004 7.193 7.229 7.151 7.182 162,849 +0.01(+0.15%)
Sep 15, 2004 7.203 7.208 7.146 7.172 96,943 -0.07(-1.01%)
Sep 14, 2004 7.203 7.255 7.203 7.245 127,022 +0.09(+1.24%)
Sep 13, 2004 7.151 7.172 7.130 7.156 75,868 +0.02(+0.29%)
Sep 10, 2004 7.062 7.156 7.062 7.135 216,110 +0.10(+1.41%)
Sep 09, 2004 7.010 7.036 6.979 7.036 53,452 -0.04(-0.52%)
Sep 08, 2004 7.020 7.099 6.984 7.072 136,218 -0.01(-0.07%)
Sep 07, 2004 7.026 7.099 7.020 7.078 230,288 +0.07(+1.04%)
Sep 03, 2004 7.005 7.041 6.979 7.005 62,074 -0.14(-1.90%)
Sep 02, 2004 7.078 7.140 7.067 7.140 66,289 +0.00(+0.00%)
Sep 01, 2004 7.151 7.156 7.099 7.140 99,242 +0.07(+1.03%)
Aug 31, 2004 6.994 7.119 6.994 7.067 54,985 +0.09(+1.27%)
Aug 30, 2004 6.994 7.046 6.979 6.979 71,270 -0.10(-1.40%)
Aug 27, 2004 7.114 7.114 7.041 7.078 92,728 +0.07(+1.03%)
Aug 26, 2004 6.994 7.020 6.973 7.005 67,630 +0.02(+0.24%)
Aug 25, 2004 6.979 7.046 6.979 6.989 40,999 -0.02(-0.30%)
Aug 24, 2004 7.072 7.072 6.984 7.010 120,125 -0.13(-1.76%)
Aug 23, 2004 7.187 7.198 7.109 7.135 74,144 -0.02(-0.29%)
Aug 20, 2004 7.130 7.156 7.104 7.156 50,579 +0.04(+0.59%)
Aug 19, 2004 7.046 7.125 7.036 7.114 75,102 +0.07(+1.04%)
Aug 18, 2004 6.984 7.041 6.964 7.041 22,224 +0.03(+0.45%)
Aug 17, 2004 7.067 7.067 6.994 7.010 45,597 -0.04(-0.52%)
Aug 16, 2004 7.005 7.046 6.994 7.046 40,424 +0.04(+0.60%)
Aug 13, 2004 6.942 7.005 6.942 7.005 115,527 +0.05(+0.68%)
Aug 12, 2004 6.968 6.999 6.937 6.958 66,480 -0.06(-0.82%)
Aug 11, 2004 7.005 7.026 6.989 7.015 81,999 +0.01(+0.07%)
Aug 10, 2004 7.020 7.041 6.994 7.010 67,630 -0.03(-0.44%)
Aug 09, 2004 6.994 7.067 6.994 7.041 146,181 +0.06(+0.90%)
Aug 06, 2004 6.979 7.031 6.838 6.979 71,078 -0.02(-0.22%)
Aug 05, 2004 6.968 7.005 6.942 6.994 29,312 -0.01(-0.07%)
Aug 04, 2004 6.979 7.052 6.973 6.999 90,620 -0.03(-0.45%)
Aug 03, 2004 7.015 7.046 6.999 7.031 122,232 +0.04(+0.52%)
Aug 02, 2004 6.921 7.026 6.921 6.994 69,546 +0.08(+1.21%)
Jul 30, 2004 6.963 7.010 6.911 6.911 58,625 +0.03(+0.46%)
Jul 29, 2004 6.853 6.905 6.801 6.879 125,489 +0.01(+0.08%)
Jul 28, 2004 6.812 6.911 6.785 6.874 107,097 +0.03(+0.46%)
Jul 27, 2004 6.895 6.895 6.801 6.843 43,490 -0.04(-0.61%)
Jul 26, 2004 6.900 6.984 6.879 6.885 135,452 +0.02(+0.23%)
Jul 23, 2004 6.879 6.958 6.853 6.869 141,583 -0.14(-2.01%)
Jul 22, 2004 6.999 7.036 6.973 7.010 76,251 -0.02(-0.22%)
Jul 21, 2004 7.172 7.172 7.026 7.026 119,359 -0.19(-2.60%)
Jul 20, 2004 7.229 7.229 7.156 7.213 64,373 -0.03(-0.43%)
Jul 19, 2004 7.281 7.333 7.229 7.245 42,724 +0.01(+0.14%)
Jul 16, 2004 7.229 7.302 7.213 7.234 50,195 +0.10(+1.39%)
Jul 15, 2004 7.193 7.193 7.109 7.135 75,485 -0.05(-0.65%)
Jul 14, 2004 7.172 7.208 7.114 7.182 109,779 -0.12(-1.64%)
Jul 13, 2004 7.297 7.302 7.198 7.302 105,373 -0.01(-0.07%)
Jul 12, 2004 7.286 7.328 7.229 7.307 81,616 +0.02(+0.21%)
Jul 09, 2004 7.286 7.292 7.208 7.292 86,022 +0.06(+0.79%)
Jul 08, 2004 7.276 7.286 7.208 7.234 252,320 -0.05(-0.65%)
Jul 07, 2004 7.213 7.281 7.213 7.281 124,915 +0.12(+1.68%)
Jul 06, 2004 7.125 7.177 7.099 7.161 324,740 +0.10(+1.40%)
Jul 02, 2004 7.036 7.114 7.026 7.062 73,378 +0.12(+1.73%)
Jul 01, 2004 6.994 6.994 6.916 6.942 55,751 -0.06(-0.89%)
Jun 30, 2004 6.942 7.020 6.864 7.005 75,293 +0.13(+1.90%)
Jun 29, 2004 6.911 6.916 6.817 6.874 85,831 -0.07(-0.98%)
Jun 28, 2004 7.020 7.020 6.942 6.942 109,204 -0.03(-0.37%)
Jun 25, 2004 6.979 6.994 6.932 6.968 56,326 -0.03(-0.37%)
Jun 24, 2004 6.942 7.020 6.942 6.994 100,775 +0.10(+1.44%)
Jun 23, 2004 6.874 6.905 6.838 6.895 35,635 +0.07(+0.99%)
Jun 22, 2004 6.858 6.890 6.785 6.827 32,378 -0.06(-0.91%)
Jun 21, 2004 6.885 6.932 6.848 6.890 82,957 +0.01(+0.08%)
Jun 18, 2004 6.801 6.885 6.791 6.885 38,892 +0.11(+1.62%)
Jun 17, 2004 6.759 6.812 6.712 6.775 53,452 +0.02(+0.23%)
Jun 16, 2004 6.759 6.780 6.707 6.759 2,207,088 -0.04(-0.54%)
Jun 15, 2004 6.671 6.848 6.671 6.796 82,382 +0.09(+1.32%)
Jun 14, 2004 6.707 6.754 6.676 6.707 155,377 -0.08(-1.23%)
Jun 10, 2004 6.770 6.848 6.770 6.791 87,363 +0.04(+0.54%)
Jun 09, 2004 6.733 6.785 6.707 6.754 135,452 -0.16(-2.27%)
Jun 08, 2004 6.932 6.932 6.858 6.911 153,078 -0.07(-0.97%)
Jun 07, 2004 6.827 7.010 6.822 6.979 366,890 +0.19(+2.85%)
Jun 04, 2004 6.707 6.806 6.707 6.785 34,485 +0.08(+1.17%)
Jun 03, 2004 6.754 6.775 6.639 6.707 73,761 -0.11(-1.68%)
Jun 02, 2004 6.838 6.858 6.785 6.822 206,339 -0.06(-0.91%)
Jun 01, 2004 6.879 6.916 6.791 6.885 54,410 -0.01(-0.08%)
May 28, 2004 6.932 6.932 6.858 6.890 26,247 -0.04(-0.60%)
May 27, 2004 6.916 6.942 6.890 6.932 205,573 +0.15(+2.15%)
May 26, 2004 6.806 6.822 6.754 6.785 129,704 +0.04(+0.62%)
May 25, 2004 6.728 6.775 6.681 6.744 97,134 +0.11(+1.73%)
May 24, 2004 6.686 6.697 6.613 6.629 282,400 -0.03(-0.39%)
May 21, 2004 6.655 6.681 6.603 6.655 125,489 +0.13(+1.92%)
May 20, 2004 6.629 6.629 6.530 6.530 220,134 -0.08(-1.18%)
May 19, 2004 6.577 6.681 6.577 6.608 143,882 +0.10(+1.61%)
May 18, 2004 6.425 6.504 6.404 6.504 138,517 +0.11(+1.71%)
May 17, 2004 6.420 6.462 6.373 6.394 192,928 -0.09(-1.37%)
May 14, 2004 6.446 6.483 6.441 6.483 218,601 +0.02(+0.24%)
May 13, 2004 6.488 6.488 6.420 6.467 150,970 -0.07(-1.04%)
May 12, 2004 6.551 6.577 6.467 6.535 736,079 +0.07(+1.05%)
May 11, 2004 6.524 6.524 6.420 6.467 199,634 +0.15(+2.40%)
May 10, 2004 6.430 6.430 6.269 6.316 1,323,103 -0.27(-4.04%)
May 07, 2004 6.754 6.759 6.582 6.582 301,367 -0.27(-3.96%)
May 06, 2004 6.916 6.926 6.785 6.853 345,432 -0.13(-1.87%)
May 05, 2004 6.994 7.031 6.979 6.984 105,181 +0.05(+0.68%)
May 04, 2004 6.879 6.952 6.853 6.937 126,830 +0.12(+1.76%)
May 03, 2004 6.770 6.822 6.759 6.817 209,979 +0.03(+0.38%)
Apr 30, 2004 6.832 6.838 6.775 6.791 441,034 -0.03(-0.38%)
Apr 29, 2004 6.827 6.895 6.759 6.817 745,850 -0.07(-1.06%)
Apr 28, 2004 7.005 7.052 6.869 6.890 3,602,420 -0.18(-2.51%)
Apr 27, 2004 7.020 7.109 7.020 7.067 355,586 -0.02(-0.29%)
Apr 26, 2004 7.083 7.151 7.041 7.088 333,553 -0.03(-0.37%)
Apr 23, 2004 7.146 7.151 7.057 7.114 141,200 -0.04(-0.51%)
Apr 22, 2004 7.067 7.151 7.046 7.151 144,457 +0.09(+1.26%)
Apr 21, 2004 7.072 7.161 7.052 7.062 146,181 -0.07(-0.95%)
Apr 20, 2004 7.203 7.542 7.130 7.130 261,325 -0.11(-1.59%)
Apr 19, 2004 7.203 7.250 7.203 7.245 113,036 +0.04(+0.58%)
Apr 16, 2004 7.151 7.224 7.104 7.203 190,054 +0.04(+0.58%)
Apr 15, 2004 7.088 7.187 7.088 7.161 153,078 +0.08(+1.11%)
Apr 14, 2004 7.140 7.146 7.052 7.083 275,886 -0.21(-2.86%)
Apr 13, 2004 7.354 7.391 7.031 7.292 312,670 -0.23(-3.05%)
Apr 12, 2004 7.527 7.527 7.480 7.521 246,764 +0.09(+1.19%)
Apr 08, 2004 7.417 7.438 7.380 7.433 213,045 -0.05(-0.63%)
Apr 07, 2004 7.480 7.527 7.464 7.480 232,395 +0.03(+0.35%)
Apr 06, 2004 7.454 7.459 7.433 7.454 342,175 +0.07(+0.99%)
Apr 05, 2004 7.349 7.386 7.297 7.380 273,970 +0.01(+0.14%)
Apr 02, 2004 7.375 7.407 7.333 7.370 321,867 -0.13(-1.67%)
Apr 01, 2004 7.438 7.511 7.401 7.495 592,771 +0.15(+2.06%)
Mar 31, 2004 7.307 7.380 7.297 7.344 166,489 +0.05(+0.64%)
Mar 30, 2004 7.240 7.307 7.240 7.297 181,433 +0.05(+0.65%)
Mar 29, 2004 7.203 7.255 7.203 7.250 487,781 +0.01(+0.07%)
Mar 26, 2004 7.208 7.255 7.161 7.245 393,329 +0.07(+0.95%)
Mar 25, 2004 7.114 7.193 7.046 7.177 2,366,681 +0.07(+0.95%)
Mar 24, 2004 7.135 7.172 7.099 7.109 177,026 -0.08(-1.09%)
Mar 23, 2004 7.193 7.213 7.151 7.187 183,349 -0.03(-0.36%)
Mar 22, 2004 7.219 7.234 7.104 7.213 212,662 +0.03(+0.36%)
Mar 19, 2004 7.245 7.245 7.166 7.187 162,657 -0.09(-1.29%)
Mar 18, 2004 7.203 7.281 7.161 7.281 185,265 +0.05(+0.72%)
Mar 17, 2004 7.104 7.234 7.083 7.229 137,559 +0.18(+2.52%)
Mar 16, 2004 7.057 7.119 7.031 7.052 122,807 +0.10(+1.43%)
Mar 15, 2004 7.046 7.052 6.916 6.952 304,241 -0.10(-1.48%)
Mar 12, 2004 6.963 7.057 6.926 7.057 250,213 +0.09(+1.27%)
Mar 11, 2004 6.994 7.099 6.921 6.968 374,362 -0.16(-2.20%)
Mar 10, 2004 7.193 7.213 7.109 7.125 278,951 -0.17(-2.29%)
Mar 09, 2004 7.323 7.349 7.281 7.292 343,516 +0.01(+0.14%)
Mar 08, 2004 7.292 7.318 7.255 7.281 253,661 -0.02(-0.29%)
Mar 05, 2004 7.281 7.333 7.281 7.302 288,339 +0.13(+1.75%)
Mar 04, 2004 7.161 7.198 7.119 7.177 283,932 +0.01(+0.07%)
Mar 03, 2004 7.161 7.172 7.015 7.172 512,113 -0.15(-2.00%)
Mar 02, 2004 7.333 7.370 7.292 7.318 489,314 -0.05(-0.71%)
Mar 01, 2004 7.297 7.370 7.292 7.370 313,628 +0.09(+1.22%)
Feb 27, 2004 7.245 7.307 7.182 7.281 248,680 +0.07(+1.01%)
Feb 26, 2004 7.224 7.255 7.203 7.208 153,461 -0.02(-0.22%)
Feb 25, 2004 7.286 7.307 7.224 7.224 258,260 -0.05(-0.72%)
Feb 24, 2004 7.172 7.286 7.135 7.276 142,157 +0.07(+0.94%)
Feb 23, 2004 7.219 7.245 7.151 7.208 107,863 -0.01(-0.14%)
Feb 20, 2004 7.333 7.354 7.114 7.219 250,979 -0.22(-2.95%)
Feb 19, 2004 7.422 7.443 7.370 7.438 207,297 +0.01(+0.07%)
Feb 18, 2004 7.464 7.474 7.412 7.433 164,382 -0.02(-0.28%)
Feb 17, 2004 7.417 7.464 7.360 7.454 245,806 +0.12(+1.64%)
Feb 13, 2004 7.354 7.407 7.307 7.333 229,330 +0.03(+0.36%)
Feb 12, 2004 7.302 7.328 7.240 7.307 199,442 +0.06(+0.79%)
Feb 11, 2004 7.182 7.302 7.151 7.250 149,246 +0.06(+0.80%)
Feb 10, 2004 7.161 7.193 7.156 7.193 262,474 +0.07(+1.03%)
Feb 09, 2004 7.078 7.119 7.078 7.119 140,242 +0.08(+1.19%)
Feb 06, 2004 6.942 7.046 6.942 7.036 300,026 +0.14(+1.97%)
Feb 05, 2004 6.911 6.916 6.874 6.900 72,803 +0.05(+0.76%)
Feb 04, 2004 6.879 6.890 6.832 6.848 260,175 -0.08(-1.13%)
Feb 03, 2004 6.869 6.926 6.864 6.926 169,363 +0.02(+0.30%)
Feb 02, 2004 6.921 6.921 6.838 6.905 140,816 -0.02(-0.23%)
Jan 30, 2004 6.838 6.942 6.838 6.921 206,531 +0.03(+0.38%)
Jan 29, 2004 6.958 6.958 6.827 6.895 548,323 -0.07(-0.97%)
Jan 28, 2004 7.093 7.125 6.947 6.963 251,171 -0.20(-2.84%)
Jan 27, 2004 7.151 7.172 7.119 7.166 166,297 -0.03(-0.36%)
Jan 26, 2004 7.203 7.208 7.119 7.193 162,849 +0.02(+0.29%)
Jan 23, 2004 7.198 7.229 7.151 7.172 160,167 -0.05(-0.65%)
Jan 22, 2004 7.187 7.234 7.104 7.219 376,661 +0.07(+1.02%)
Jan 21, 2004 7.067 7.151 7.067 7.146 118,209 +0.08(+1.11%)
Jan 20, 2004 7.046 7.093 6.999 7.067 212,662 +0.07(+1.04%)
Jan 16, 2004 7.015 7.036 6.958 6.994 1,084,193 -0.10(-1.47%)
Jan 15, 2004 7.104 7.125 7.046 7.099 327,231 -0.09(-1.31%)
Jan 14, 2004 7.151 7.198 7.119 7.193 112,653 +0.06(+0.80%)
Jan 13, 2004 7.166 7.166 7.114 7.135 202,699 -0.05(-0.73%)
Jan 12, 2004 7.140 7.203 7.099 7.187 201,166 +0.08(+1.10%)
Jan 09, 2004 7.140 7.208 7.104 7.109 236,035 -0.06(-0.80%)
Jan 08, 2004 7.093 7.166 7.093 7.166 216,110 +0.10(+1.48%)
Jan 07, 2004 7.057 7.109 7.057 7.062 288,722 -0.08(-1.10%)
Jan 06, 2004 7.146 7.151 7.099 7.140 1,235,739 +0.05(+0.74%)
Jan 05, 2004 7.057 7.099 7.046 7.088 323,016 +0.07(+1.04%)
Jan 02, 2004 6.984 7.026 6.973 7.015 227,222 +0.04(+0.60%)
Dec 31, 2003 6.916 6.973 6.890 6.973 218,792 +0.06(+0.91%)
Dec 30, 2003 6.858 6.916 6.879 6.911 221,858 +0.05(+0.76%)
Dec 29, 2003 6.812 6.869 6.796 6.858 148,288 +0.05(+0.69%)
Dec 26, 2003 6.785 6.812 6.723 6.812 84,490 +0.03(+0.38%)
Dec 24, 2003 6.775 6.785 6.738 6.785 48,663 +0.08(+1.25%)
Dec 23, 2003 6.691 6.712 6.644 6.702 141,583 +0.01(+0.16%)
Dec 22, 2003 6.676 6.702 6.644 6.691 290,255 -0.19(-2.73%)
Dec 19, 2003 6.838 6.864 6.812 6.879 85,064 +0.00(+0.00%)
Dec 18, 2003 6.848 6.911 6.848 6.879 94,261 -0.02(-0.23%)
Dec 17, 2003 6.905 6.911 6.848 6.895 80,849 -0.03(-0.45%)
Dec 16, 2003 6.864 6.926 6.838 6.926 59,775 +0.02(+0.30%)
Dec 15, 2003 6.947 6.947 6.947 6.905 114,186 +0.03(+0.38%)
Dec 12, 2003 6.838 6.879 6.796 6.879 64,373 +0.04(+0.61%)
Dec 11, 2003 6.770 6.838 6.655 6.838 136,410 +0.00(+0.00%)
Dec 10, 2003 6.864 6.869 6.838 6.838 314,395 -0.06(-0.91%)
Dec 09, 2003 6.869 6.895 6.838 6.900 227,222 +0.00(+0.00%)
Dec 08, 2003 6.838 6.900 6.838 6.900 163,615 +0.14(+2.08%)
Dec 05, 2003 6.796 6.822 6.759 6.759 189,288 -0.07(-1.07%)
Dec 04, 2003 6.843 6.858 6.791 6.832 262,283 +0.02(+0.31%)
Dec 03, 2003 6.691 6.832 6.785 6.812 1,508,560 +0.11(+1.71%)
Dec 02, 2003 6.665 6.702 6.618 6.697 140,050 +0.05(+0.71%)
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.