Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 15.21 15.29 15.03 15.08 4,128,095 -0.06(-0.37%)
Apr 29, 2010 15.07 15.17 15.02 15.14 3,189,894 +0.19(+1.27%)
Apr 28, 2010 15.06 15.08 14.75 14.95 4,168,355 -0.07(-0.47%)
Apr 27, 2010 15.46 15.62 14.96 15.02 1,921,227 -0.68(-4.31%)
Apr 26, 2010 15.66 15.74 15.63 15.69 681,358 +0.08(+0.50%)
Apr 23, 2010 15.45 15.66 15.43 15.62 1,194,193 +0.17(+1.10%)
Apr 22, 2010 15.32 15.45 15.19 15.45 1,582,746 -0.14(-0.90%)
Apr 21, 2010 15.60 15.64 15.48 15.59 1,378,234 -0.11(-0.67%)
Apr 20, 2010 15.69 15.71 15.63 15.69 940,990 +0.18(+1.18%)
Apr 19, 2010 15.40 15.53 15.36 15.51 1,607,540 -0.08(-0.50%)
Apr 16, 2010 15.77 15.84 15.46 15.59 1,614,502 -0.33(-2.08%)
Apr 15, 2010 15.82 15.93 15.79 15.92 4,893,006 -0.04(-0.22%)
Apr 14, 2010 15.88 15.98 15.81 15.95 2,009,539 +0.18(+1.16%)
Apr 13, 2010 15.76 15.79 15.60 15.77 968,186 +0.01(+0.04%)
Apr 12, 2010 15.75 15.81 15.71 15.76 1,015,425 +0.13(+0.86%)
Apr 09, 2010 15.45 15.67 15.45 15.63 1,507,913 +0.21(+1.37%)
Apr 08, 2010 15.21 15.42 15.19 15.42 2,137,161 -0.03(-0.18%)
Apr 07, 2010 15.47 15.50 15.37 15.45 1,878,450 -0.16(-0.99%)
Apr 06, 2010 15.44 15.60 15.43 15.60 3,078,732 -0.09(-0.58%)
Apr 05, 2010 15.69 15.75 15.62 15.69 2,444,304 +0.02(+0.14%)
Apr 01, 2010 15.58 15.67 15.67 15.67 1,485,035 +0.25(+1.65%)
Mar 31, 2010 15.37 15.48 15.33 15.42 2,422,451 +0.06(+0.41%)
Mar 30, 2010 15.43 15.43 15.26 15.36 869,168 -0.04(-0.27%)
Mar 29, 2010 15.33 15.41 15.30 15.40 698,373 +0.18(+1.16%)
Mar 26, 2010 15.18 15.29 15.13 15.22 2,149,387 +0.18(+1.17%)
Mar 25, 2010 15.14 15.24 15.05 15.05 1,752,391 +0.11(+0.71%)
Mar 24, 2010 14.92 14.99 14.84 14.94 3,006,905 -0.20(-1.35%)
Mar 23, 2010 15.08 15.17 15.00 15.14 916,768 +0.06(+0.42%)
Mar 22, 2010 14.81 15.09 14.79 15.08 595,294 +0.03(+0.19%)
Mar 19, 2010 15.17 15.17 14.94 15.05 634,172 -0.18(-1.16%)
Mar 18, 2010 15.30 15.34 15.12 15.23 620,937 -0.13(-0.83%)
Mar 17, 2010 15.37 15.42 15.32 15.36 1,618,014 +0.08(+0.51%)
Mar 16, 2010 15.17 15.29 15.11 15.28 677,234 +0.21(+1.40%)
Mar 15, 2010 14.99 15.07 14.98 15.07 581,411 -0.13(-0.84%)
Mar 12, 2010 15.22 15.23 15.12 15.19 492,535 +0.09(+0.61%)
Mar 11, 2010 15.03 15.11 14.96 15.10 1,425,710 +0.10(+0.66%)
Mar 10, 2010 14.90 15.09 14.89 15.00 744,484 +0.18(+1.19%)
Mar 09, 2010 14.74 14.91 14.71 14.83 2,490,852 -0.02(-0.14%)
Mar 08, 2010 14.92 14.96 14.83 14.85 1,985,097 -0.04(-0.24%)
Mar 05, 2010 14.76 14.92 14.71 14.88 2,118,595 +0.23(+1.54%)
Mar 04, 2010 14.75 14.78 14.57 14.66 2,285,331 -0.04(-0.24%)
Mar 03, 2010 14.66 14.85 14.65 14.69 3,021,584 +0.15(+1.02%)
Mar 02, 2010 14.52 14.61 14.43 14.54 1,111,661 +0.22(+1.53%)
Mar 01, 2010 14.25 14.39 14.19 14.33 2,746,672 +0.19(+1.35%)
Feb 26, 2010 14.03 14.22 13.92 14.14 3,810,072 +0.08(+0.60%)
Feb 25, 2010 13.85 14.05 13.80 14.05 980,309 -0.06(-0.40%)
Feb 24, 2010 14.10 14.23 14.02 14.11 2,590,668 +0.02(+0.15%)
Feb 23, 2010 14.24 14.26 14.02 14.09 1,270,403 -0.29(-2.01%)
Feb 22, 2010 14.47 14.47 14.33 14.38 872,363 +0.01(+0.05%)
Feb 19, 2010 14.27 14.43 14.21 14.37 790,553 +0.04(+0.25%)
Feb 18, 2010 14.29 14.43 14.26 14.33 747,142 +0.03(+0.20%)
Feb 17, 2010 14.37 14.42 14.24 14.31 2,560,320 -0.03(-0.20%)
Feb 16, 2010 14.04 14.34 13.99 14.33 1,764,766 +0.39(+2.83%)
Feb 12, 2010 13.86 13.94 13.94 13.94 1,966,288 -0.18(-1.30%)
Feb 11, 2010 13.92 14.16 13.79 14.12 4,162,126 -0.01(-0.10%)
Feb 10, 2010 14.16 14.19 13.99 14.14 2,918,739 -0.05(-0.35%)
Feb 09, 2010 14.05 14.32 13.91 14.19 1,650,132 +0.42(+3.02%)
Feb 08, 2010 13.85 14.01 13.76 13.77 1,048,659 -0.12(-0.86%)
Feb 05, 2010 13.96 14.00 13.59 13.89 5,400,132 -0.21(-1.50%)
Feb 04, 2010 14.40 14.45 14.06 14.10 2,230,080 -0.60(-4.08%)
Feb 03, 2010 14.77 14.84 14.62 14.70 1,313,768 -0.11(-0.71%)
Feb 02, 2010 14.74 14.87 14.69 14.81 8,176,611 +0.21(+1.45%)
Feb 01, 2010 14.52 14.66 14.52 14.59 1,207,518 +0.25(+1.77%)
Jan 29, 2010 14.51 14.64 14.28 14.34 1,638,398 -0.17(-1.17%)
Jan 28, 2010 14.76 14.76 14.37 14.51 1,143,009 -0.27(-1.86%)
Jan 27, 2010 14.78 14.82 14.63 14.78 1,887,113 -0.03(-0.19%)
Jan 26, 2010 14.81 14.94 14.71 14.81 5,028,740 -0.05(-0.33%)
Jan 25, 2010 14.95 15.00 14.80 14.86 1,532,376 +0.16(+1.05%)
Jan 22, 2010 14.94 15.05 14.65 14.71 1,721,145 -0.27(-1.84%)
Jan 21, 2010 15.45 15.48 14.90 14.98 1,885,095 -0.47(-3.06%)
Jan 20, 2010 15.65 15.65 15.32 15.45 1,503,533 -0.47(-2.97%)
Jan 19, 2010 15.73 15.98 15.73 15.93 2,345,616 +0.11(+0.67%)
Jan 15, 2010 15.93 15.82 15.82 15.82 2,652,213 -0.37(-2.31%)
Jan 14, 2010 16.12 16.22 16.07 16.19 634,664 +0.02(+0.13%)
Jan 13, 2010 16.17 16.21 16.02 16.17 1,062,441 +0.13(+0.79%)
Jan 12, 2010 16.05 16.11 15.95 16.05 1,656,289 -0.28(-1.73%)
Jan 11, 2010 16.34 16.38 16.26 16.33 815,542 +0.25(+1.58%)
Jan 08, 2010 16.05 16.22 16.01 16.07 742,663 +0.02(+0.13%)
Jan 07, 2010 16.07 16.08 15.95 16.05 715,928 -0.11(-0.70%)
Jan 06, 2010 16.11 16.19 16.06 16.17 689,935 +0.10(+0.61%)
Jan 05, 2010 16.22 16.24 16.05 16.07 6,426,551 -0.08(-0.48%)
Jan 04, 2010 16.15 16.23 16.12 16.15 1,022,412 +0.32(+2.05%)
Dec 31, 2009 15.98 15.82 15.82 15.82 1,714,811 -0.08(-0.49%)
Dec 30, 2009 15.90 15.93 15.84 15.90 1,174,054 -0.17(-1.05%)
Dec 29, 2009 16.16 16.18 15.99 16.07 663,934 -0.02(-0.13%)
Dec 28, 2009 16.05 16.09 16.00 16.09 402,706 +0.08(+0.48%)
Dec 24, 2009 15.99 16.03 15.94 16.01 231,171 +0.11(+0.66%)
Dec 23, 2009 15.86 15.93 15.78 15.91 632,694 +0.11(+0.71%)
Dec 22, 2009 15.84 15.85 15.71 15.79 543,010 +0.01(+0.09%)
Dec 21, 2009 15.67 15.83 15.67 15.78 1,002,498 +0.15(+0.95%)
Dec 18, 2009 15.66 15.73 15.46 15.63 501,255 +0.11(+0.68%)
Dec 17, 2009 15.70 15.70 15.51 15.52 939,953 -0.42(-2.61%)
Dec 16, 2009 15.90 16.01 15.87 15.94 1,173,053 +0.25(+1.57%)
Dec 15, 2009 15.63 15.79 15.62 15.69 918,211 -0.13(-0.85%)
Dec 14, 2009 15.81 15.85 15.77 15.83 3,473,208 +0.15(+0.94%)
Dec 11, 2009 15.78 15.80 15.64 15.68 1,492,839 +0.05(+0.32%)
Dec 10, 2009 15.69 15.79 15.57 15.63 613,851 +0.04(+0.27%)
Dec 09, 2009 15.50 15.64 15.37 15.59 2,113,735 +0.04(+0.23%)
Dec 08, 2009 15.69 15.69 15.48 15.55 856,116 -0.39(-2.48%)
Dec 07, 2009 15.97 16.07 15.88 15.95 4,898,642 -0.07(-0.44%)
Dec 04, 2009 16.25 16.31 15.93 16.02 814,921 +0.06(+0.35%)
Dec 03, 2009 16.30 16.41 15.96 15.96 1,117,755 -0.22(-1.35%)
Dec 02, 2009 16.19 16.34 16.12 16.18 3,836,579 -0.02(-0.13%)
Dec 01, 2009 16.11 16.30 16.05 16.20 963,427 +0.34(+2.13%)
Nov 30, 2009 15.77 15.93 15.67 15.86 2,769,356 +0.06(+0.36%)
Nov 27, 2009 15.52 15.94 15.51 15.81 1,450,577 -0.52(-3.20%)
Nov 25, 2009 16.24 16.35 16.14 16.33 709,317 +0.20(+1.22%)
Nov 24, 2009 16.19 16.19 16.03 16.13 583,223 -0.02(-0.13%)
Nov 23, 2009 16.15 16.27 16.10 16.15 1,612,854 +0.39(+2.46%)
Nov 20, 2009 15.72 15.79 15.67 15.76 427,034 -0.16(-1.02%)
Nov 19, 2009 15.99 16.02 15.80 15.93 1,454,659 -0.30(-1.83%)
Nov 18, 2009 16.26 16.29 16.10 16.22 533,409 +0.11(+0.66%)
Nov 17, 2009 16.07 16.15 15.96 16.12 732,296 -0.11(-0.70%)
Nov 16, 2009 16.05 16.30 16.05 16.23 1,259,636 +0.37(+2.36%)
Nov 13, 2009 15.67 15.90 15.56 15.86 2,809,634 +0.17(+1.08%)
Nov 12, 2009 15.86 15.97 15.64 15.69 1,727,608 -0.25(-1.59%)
Nov 11, 2009 15.98 16.05 15.79 15.94 3,669,329 +0.18(+1.16%)
Nov 10, 2009 15.77 15.86 15.67 15.76 1,386,105 -0.20(-1.24%)
Nov 09, 2009 15.70 15.95 15.69 15.95 756,186 +0.61(+4.00%)
Nov 06, 2009 15.23 15.49 15.17 15.34 2,258,520 +0.01(+0.05%)
Nov 05, 2009 15.29 15.40 15.23 15.33 397,966 +0.30(+1.97%)
Nov 04, 2009 15.07 15.23 15.00 15.04 1,644,220 +0.19(+1.28%)
Nov 03, 2009 14.71 14.87 14.64 14.85 1,093,442 -0.08(-0.52%)
Nov 02, 2009 14.90 15.19 14.73 14.93 1,042,934 +0.12(+0.81%)
Oct 30, 2009 15.38 15.44 14.81 14.81 1,429,676 -0.74(-4.76%)
Oct 29, 2009 15.33 15.60 15.31 15.55 1,233,667 +0.54(+3.62%)
Oct 28, 2009 15.38 15.44 15.00 15.00 2,514,991 -0.56(-3.58%)
Oct 27, 2009 15.74 15.79 15.50 15.56 1,300,340 -0.23(-1.47%)
Oct 26, 2009 16.23 16.35 15.71 15.79 1,960,900 -0.51(-3.11%)
Oct 23, 2009 16.23 16.30 16.12 16.30 1,426,179 -0.13(-0.77%)
Oct 22, 2009 16.22 16.43 16.06 16.43 1,028,228 +0.18(+1.13%)
Oct 21, 2009 16.22 16.50 16.19 16.24 3,375,930 -0.04(-0.26%)
Oct 20, 2009 16.17 16.30 16.17 16.29 995,047 -0.13(-0.77%)
Oct 19, 2009 16.31 16.46 16.20 16.41 774,031 +0.29(+1.79%)
Oct 16, 2009 16.15 16.20 16.00 16.12 1,700,851 -0.34(-2.06%)
Oct 15, 2009 16.36 16.46 16.29 16.46 1,286,361 +0.02(+0.13%)
Oct 14, 2009 16.39 16.46 16.31 16.44 758,058 +0.42(+2.64%)
Oct 13, 2009 16.01 16.10 15.86 16.02 830,041 -0.01(-0.09%)
Oct 12, 2009 16.15 16.16 15.99 16.03 1,147,635 +0.19(+1.20%)
Oct 09, 2009 15.81 15.89 15.76 15.84 1,136,281 -0.02(-0.13%)
Oct 08, 2009 15.79 15.96 15.70 15.86 2,651,285 +0.25(+1.58%)
Oct 07, 2009 15.57 15.66 15.54 15.62 1,506,930 +0.04(+0.27%)
Oct 06, 2009 15.45 15.70 15.44 15.57 1,302,693 +0.35(+2.32%)
Oct 05, 2009 15.02 15.29 15.00 15.22 1,207,637 +0.21(+1.41%)
Oct 02, 2009 14.93 15.12 14.81 15.01 13,185,120 -0.08(-0.56%)
Oct 01, 2009 15.50 15.50 15.07 15.09 891,640 -0.55(-3.51%)
Sep 30, 2009 15.71 15.72 15.40 15.64 1,013,839 +0.02(+0.14%)
Sep 29, 2009 15.64 15.68 15.52 15.62 908,028 -0.13(-0.85%)
Sep 28, 2009 15.51 15.79 15.50 15.76 2,154,984 +0.42(+2.71%)
Sep 25, 2009 15.34 15.42 15.26 15.34 1,058,362 -0.04(-0.27%)
Sep 24, 2009 15.81 15.84 15.31 15.38 1,233,739 -0.30(-1.93%)
Sep 23, 2009 15.92 15.96 15.65 15.69 2,014,106 -0.16(-1.02%)
Sep 22, 2009 15.89 15.89 15.75 15.85 1,361,723 +0.23(+1.44%)
Sep 21, 2009 15.50 15.64 15.30 15.62 912,569 -0.19(-1.20%)
Sep 18, 2009 15.88 15.93 15.74 15.81 683,981 +0.01(+0.04%)
Sep 17, 2009 15.79 15.91 15.71 15.81 739,777 +0.13(+0.81%)
Sep 16, 2009 15.69 15.85 15.64 15.68 829,594 +0.15(+0.95%)
Sep 15, 2009 15.47 15.55 15.29 15.53 2,320,008 +0.09(+0.59%)
Sep 14, 2009 15.25 15.47 15.25 15.44 1,041,487 +0.05(+0.32%)
Sep 11, 2009 15.48 15.50 15.29 15.39 734,536 +0.01(+0.05%)
Sep 10, 2009 15.20 15.41 15.08 15.38 748,886 +0.22(+1.44%)
Sep 09, 2009 15.12 15.27 15.07 15.17 1,757,564 +0.22(+1.46%)
Sep 08, 2009 14.90 14.97 14.83 14.95 1,730,910 +0.37(+2.51%)
Sep 04, 2009 14.32 14.60 14.26 14.58 2,160,821 +0.31(+2.17%)
Sep 03, 2009 14.38 14.38 14.15 14.27 1,131,023 +0.06(+0.44%)
Sep 02, 2009 14.12 14.28 14.08 14.21 2,226,060 -0.01(-0.09%)
Sep 01, 2009 14.52 14.71 14.15 14.22 1,305,134 -0.52(-3.54%)
Aug 31, 2009 14.74 14.80 14.64 14.74 714,184 -0.12(-0.81%)
Aug 28, 2009 15.07 15.09 14.81 14.86 753,803 -0.03(-0.19%)
Aug 27, 2009 14.77 14.96 14.52 14.89 4,396,799 +0.05(+0.33%)
Aug 26, 2009 14.78 14.84 14.68 14.84 554,481 -0.04(-0.24%)
Aug 25, 2009 14.93 15.16 14.86 14.88 613,011 +0.18(+1.25%)
Aug 24, 2009 14.79 14.88 14.68 14.69 764,518 +0.00(+0.00%)
Aug 21, 2009 14.58 14.79 14.57 14.69 937,509 +0.46(+3.22%)
Aug 20, 2009 14.11 14.31 14.09 14.23 715,422 +0.16(+1.10%)
Aug 19, 2009 13.79 14.20 13.79 14.08 2,225,991 +0.18(+1.27%)
Aug 18, 2009 13.78 13.98 13.76 13.90 630,894 +0.18(+1.34%)
Aug 17, 2009 13.77 13.80 13.68 13.72 1,955,730 -0.54(-3.76%)
Aug 14, 2009 14.48 14.49 14.13 14.26 1,033,373 -0.18(-1.22%)
Aug 13, 2009 14.48 14.50 14.31 14.43 658,001 +0.22(+1.54%)
Aug 12, 2009 14.10 14.33 14.10 14.21 726,383 +0.14(+1.00%)
Aug 11, 2009 14.11 14.14 13.93 14.07 1,210,906 -0.24(-1.67%)
Aug 10, 2009 14.33 14.38 14.24 14.31 738,695 -0.08(-0.54%)
Aug 07, 2009 14.56 14.58 14.39 14.39 431,502 -0.01(-0.05%)
Aug 06, 2009 14.57 14.57 14.31 14.40 3,839,200 -0.11(-0.73%)
Aug 05, 2009 14.64 14.64 14.32 14.50 1,367,900 -0.11(-0.77%)
Aug 04, 2009 14.54 14.66 14.49 14.62 1,348,037 -0.04(-0.29%)
Aug 03, 2009 14.47 14.70 14.44 14.66 648,553 +0.46(+3.23%)
Jul 31, 2009 14.07 14.26 13.99 14.20 637,955 +0.23(+1.67%)
Jul 30, 2009 13.97 14.14 13.88 13.97 3,556,511 +0.12(+0.87%)
Jul 29, 2009 13.89 13.98 13.76 13.85 651,568 +0.00(+0.00%)
Jul 28, 2009 13.72 13.91 13.64 13.85 794,855 -0.20(-1.45%)
Jul 27, 2009 13.98 14.06 13.83 14.05 1,219,968 +0.01(+0.10%)
Jul 24, 2009 13.95 14.04 13.79 14.04 4,841,775 +0.08(+0.61%)
Jul 23, 2009 13.58 14.04 13.56 13.95 1,315,295 +0.35(+2.59%)
Jul 22, 2009 13.45 13.71 13.45 13.60 550,458 +0.04(+0.31%)
Jul 21, 2009 13.73 13.73 13.45 13.56 893,460 +0.09(+0.68%)
Jul 20, 2009 13.39 13.48 13.32 13.47 697,987 +0.27(+2.03%)
Jul 17, 2009 13.17 13.25 13.12 13.20 1,583,965 -0.06(-0.48%)
Jul 16, 2009 13.15 13.32 13.09 13.26 699,841 +0.17(+1.29%)
Jul 15, 2009 12.87 13.11 12.84 13.09 1,747,009 +0.61(+4.92%)
Jul 14, 2009 12.46 12.56 12.39 12.48 930,854 +0.07(+0.57%)
Jul 13, 2009 12.25 12.46 12.25 12.41 1,947,926 +0.39(+3.29%)
Jul 10, 2009 12.02 12.14 11.92 12.01 1,280,493 -0.16(-1.33%)
Jul 09, 2009 12.18 12.25 12.08 12.18 824,712 +0.25(+2.07%)
Jul 08, 2009 12.05 12.09 11.81 11.93 2,009,160 -0.01(-0.12%)
Jul 07, 2009 12.21 12.25 11.92 11.94 698,156 -0.37(-2.98%)
Jul 06, 2009 12.15 12.31 12.07 12.31 841,450 -0.13(-1.02%)
Jul 02, 2009 12.62 12.63 12.38 12.44 789,004 -0.51(-3.92%)
Jul 01, 2009 12.90 13.08 12.88 12.94 1,503,952 +0.27(+2.11%)
Jun 30, 2009 12.90 12.94 12.59 12.68 640,321 -0.18(-1.37%)
Jun 29, 2009 12.73 12.92 12.64 12.85 561,512 +0.25(+1.96%)
Jun 26, 2009 12.63 12.66 12.53 12.61 534,109 -0.04(-0.33%)
Jun 25, 2009 12.45 12.70 12.42 12.65 495,271 +0.14(+1.13%)
Jun 24, 2009 12.54 12.73 12.43 12.51 608,033 +0.08(+0.68%)
Jun 23, 2009 12.39 12.58 12.30 12.42 950,717 -0.14(-1.12%)
Jun 22, 2009 12.70 13.00 12.53 12.56 1,624,346 -0.47(-3.62%)
Jun 19, 2009 13.05 13.13 12.97 13.04 513,864 +0.08(+0.60%)
Jun 18, 2009 12.95 13.11 12.91 12.96 3,826,691 -0.01(-0.05%)
Jun 17, 2009 12.96 13.04 12.75 12.97 899,151 +0.04(+0.27%)
Jun 16, 2009 13.08 13.23 12.93 12.93 1,836,849 -0.22(-1.66%)
Jun 15, 2009 13.37 13.37 13.01 13.15 1,315,015 -0.63(-4.55%)
Jun 12, 2009 13.73 13.80 13.64 13.78 747,846 -0.08(-0.56%)
Jun 11, 2009 13.82 14.05 13.77 13.85 901,928 +0.16(+1.18%)
Jun 10, 2009 13.89 13.92 13.52 13.69 1,146,658 +0.09(+0.67%)
Jun 09, 2009 13.59 13.69 13.48 13.60 2,022,271 -0.01(-0.05%)
Jun 08, 2009 13.46 13.61 13.40 13.61 1,132,550 -0.06(-0.46%)
Jun 05, 2009 15.14 15.14 13.64 13.67 608,552 -0.26(-1.87%)
Jun 04, 2009 13.92 14.01 13.81 13.93 433,264 +0.10(+0.71%)
Jun 03, 2009 13.99 14.01 13.71 13.83 646,457 -0.45(-3.16%)
Jun 02, 2009 14.09 14.30 14.09 14.28 1,603,616 +0.22(+1.55%)
Jun 01, 2009 14.02 14.16 13.95 14.07 1,742,157 +0.43(+3.16%)
May 29, 2009 13.54 13.64 13.42 13.63 2,964,866 +0.24(+1.78%)
May 28, 2009 13.38 13.45 13.13 13.40 722,293 +0.11(+0.85%)
May 27, 2009 13.49 13.55 13.24 13.28 460,495 -0.18(-1.36%)
May 26, 2009 12.92 13.54 12.90 13.47 2,023,630 +0.19(+1.43%)
May 22, 2009 13.31 13.35 13.16 13.28 576,457 +0.12(+0.91%)
May 21, 2009 13.13 13.21 12.99 13.16 1,024,295 -0.14(-1.06%)
May 20, 2009 13.21 13.50 13.21 13.30 1,939,603 +0.25(+1.89%)
May 19, 2009 12.93 13.18 12.91 13.05 2,220,689 +0.23(+1.76%)
May 18, 2009 12.52 12.82 12.49 12.82 487,708 +0.54(+4.42%)
May 15, 2009 12.44 12.57 12.23 12.28 1,029,220 -0.23(-1.80%)
May 14, 2009 12.32 12.58 12.31 12.51 454,446 +0.15(+1.20%)
May 13, 2009 12.49 12.51 12.34 12.36 483,413 -0.51(-3.95%)
May 12, 2009 12.99 12.99 12.70 12.87 242,686 +0.11(+0.83%)
May 11, 2009 12.80 12.87 12.70 12.76 461,776 -0.38(-2.90%)
May 08, 2009 12.80 13.15 12.79 13.14 1,017,649 +0.59(+4.72%)
May 07, 2009 13.95 13.95 12.45 12.55 1,220,333 -0.25(-1.98%)
May 06, 2009 12.81 12.85 12.61 12.80 1,043,758 +0.23(+1.85%)
May 05, 2009 12.75 12.80 12.55 12.57 1,619,874 -0.21(-1.65%)
May 04, 2009 12.49 12.81 12.46 12.78 955,812 +0.50(+4.08%)
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.