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

Brazil Ishares MSCI ETF (NY: EWZ )

32.31 +0.53 (+1.67%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 30, 2004 9.134 9.349 8.952 9.043 2,737,700 -0.25(-2.74%)
Jan 29, 2004 9.491 9.547 9.066 9.298 6,253,365 -0.50(-5.14%)
Jan 28, 2004 10.22 10.22 9.774 9.802 2,908,541 -0.35(-3.41%)
Jan 27, 2004 10.20 10.22 10.05 10.15 1,518,866 -0.13(-1.27%)
Jan 26, 2004 10.18 10.28 10.07 10.28 2,267,709 +0.29(+2.95%)
Jan 23, 2004 9.859 10.01 9.853 9.984 1,482,509 +0.14(+1.38%)
Jan 22, 2004 9.961 10.00 9.825 9.848 4,515,829 -0.18(-1.81%)
Jan 21, 2004 10.11 10.11 9.955 10.03 1,002,458 -0.18(-1.78%)
Jan 20, 2004 10.16 10.23 10.09 10.21 2,790,294 +0.26(+2.56%)
Jan 16, 2004 9.814 10.02 9.802 9.955 2,743,348 +0.04(+0.40%)
Jan 15, 2004 9.995 10.15 9.853 9.916 1,448,976 -0.25(-2.45%)
Jan 14, 2004 10.44 10.44 9.802 10.16 8,019,139 -0.28(-2.66%)
Jan 13, 2004 10.65 10.66 10.39 10.44 960,101 -0.17(-1.60%)
Jan 12, 2004 10.55 10.65 10.48 10.61 3,283,052 +0.24(+2.35%)
Jan 09, 2004 10.40 10.46 10.23 10.37 3,180,511 +0.04(+0.38%)
Jan 08, 2004 10.22 10.35 10.10 10.33 1,214,422 +0.12(+1.16%)
Jan 07, 2004 10.50 10.50 10.19 10.21 1,210,009 -0.10(-0.99%)
Jan 06, 2004 10.43 10.51 10.15 10.31 5,103,538 -0.08(-0.82%)
Jan 05, 2004 10.02 10.43 9.978 10.40 2,680,164 +0.58(+5.89%)
Jan 02, 2004 9.621 9.904 9.604 9.819 679,483 +0.19(+1.94%)
Dec 31, 2003 9.655 9.661 9.553 9.632 142,956 +0.08(+0.89%)
Dec 30, 2003 9.649 9.672 9.547 9.547 706,662 -0.14(-1.40%)
Dec 29, 2003 9.530 9.729 9.508 9.683 421,809 +0.26(+2.77%)
Dec 26, 2003 9.468 9.468 9.394 9.423 171,371 -0.08(-0.83%)
Dec 24, 2003 9.485 9.576 9.485 9.502 397,630 +0.10(+1.08%)
Dec 23, 2003 9.570 9.570 9.326 9.400 609,240 +0.00(+0.00%)
Dec 22, 2003 9.321 9.457 9.156 9.400 402,924 +0.08(+0.85%)
Dec 19, 2003 9.292 9.377 9.185 9.321 883,857 +0.05(+0.55%)
Dec 18, 2003 9.049 9.292 9.032 9.270 947,570 +0.24(+2.70%)
Dec 17, 2003 8.918 9.043 8.918 9.026 1,238,601 +0.16(+1.79%)
Dec 16, 2003 9.003 9.003 8.811 8.867 132,543 +0.04(+0.45%)
Dec 15, 2003 9.037 9.066 8.805 8.828 555,411 +0.00(+0.00%)
Dec 12, 2003 8.952 8.986 8.816 8.828 943,334 -0.10(-1.08%)
Dec 11, 2003 8.918 8.981 8.828 8.924 384,216 +0.16(+1.88%)
Dec 10, 2003 9.020 9.020 8.731 8.760 5,781,786 -0.17(-1.90%)
Dec 09, 2003 8.964 9.009 8.862 8.930 328,269 +0.22(+2.47%)
Dec 08, 2003 8.743 8.760 8.669 8.714 597,592 -0.02(-0.19%)
Dec 05, 2003 8.641 8.737 8.544 8.731 307,444 +0.12(+1.38%)
Dec 04, 2003 8.556 8.561 8.431 8.612 1,640,820 +0.00(+0.00%)
Dec 03, 2003 8.595 8.618 8.584 8.612 422,515 -0.02(-0.20%)
Dec 02, 2003 8.601 8.601 8.539 8.629 90,185 -0.07(-0.85%)
Dec 01, 2003 8.369 8.743 8.386 8.703 621,947 +0.33(+3.99%)
Nov 28, 2003 8.272 8.459 8.227 8.369 1,071,112 +0.11(+1.30%)
Nov 26, 2003 8.295 8.272 8.210 8.261 319,621 -0.03(-0.41%)
Nov 25, 2003 8.159 8.295 8.159 8.295 1,809,367 +0.03(+0.34%)
Nov 24, 2003 8.102 8.272 8.097 8.267 2,529,619 +0.22(+2.75%)
Nov 21, 2003 7.972 8.074 7.972 8.046 1,169,064 +0.11(+1.36%)
Nov 20, 2003 7.859 7.915 7.859 7.938 1,020,813 +0.06(+0.79%)
Nov 19, 2003 7.899 7.899 7.899 7.876 74,654 -0.01(-0.07%)
Nov 18, 2003 7.848 8.040 7.848 7.881 197,138 -0.01(-0.14%)
Nov 17, 2003 7.864 7.893 7.831 7.893 427,986 -0.10(-1.28%)
Nov 14, 2003 7.978 8.046 7.944 7.995 70,242 +0.02(+0.28%)
Nov 13, 2003 8.006 8.119 7.933 7.972 757,668 -0.03(-0.35%)
Nov 12, 2003 7.848 8.074 7.848 8.000 556,823 +0.21(+2.69%)
Nov 11, 2003 7.881 7.881 7.780 7.791 183,372 -0.14(-1.79%)
Nov 10, 2003 8.080 7.949 7.859 7.933 639,243 -0.14(-1.75%)
Nov 07, 2003 8.085 8.102 7.989 8.074 212,669 +0.11(+1.42%)
Nov 06, 2003 8.034 8.034 7.899 7.961 1,903,788 +0.01(+0.07%)
Nov 05, 2003 8.102 8.023 7.933 7.955 1,102,528 -0.17(-2.09%)
Nov 04, 2003 8.102 8.204 8.063 8.125 219,902 +0.03(+0.38%)
Nov 03, 2003 8.000 8.119 8.000 8.094 2,633,947 +0.19(+2.40%)
Oct 31, 2003 7.870 7.938 7.853 7.904 174,724 -0.07(-0.92%)
Oct 30, 2003 7.938 7.978 7.825 7.978 920,744 +0.03(+0.36%)
Oct 29, 2003 7.978 8.029 7.944 7.949 1,219,716 -0.07(-0.92%)
Oct 28, 2003 7.876 8.210 7.876 8.023 914,037 +0.22(+2.83%)
Oct 27, 2003 7.836 7.836 7.706 7.802 205,786 -0.01(-0.15%)
Oct 24, 2003 7.723 7.836 7.655 7.814 923,567 +0.10(+1.32%)
Oct 23, 2003 7.831 7.842 7.655 7.712 1,535,456 -0.27(-3.41%)
Oct 22, 2003 8.085 8.085 7.961 7.983 378,039 -0.11(-1.33%)
Oct 21, 2003 7.995 8.131 7.995 8.091 1,130,589 +0.11(+1.35%)
Oct 20, 2003 7.933 8.017 7.842 7.983 2,354,365 +0.05(+0.64%)
Oct 17, 2003 7.859 7.949 7.831 7.933 690,072 -0.06(-0.71%)
Oct 16, 2003 8.017 8.051 7.933 7.989 457,812 -0.02(-0.28%)
Oct 15, 2003 8.080 8.182 7.966 8.012 762,609 -0.15(-1.81%)
Oct 14, 2003 8.148 8.250 8.125 8.159 1,575,519 +0.01(+0.14%)
Oct 13, 2003 8.068 8.102 8.017 8.148 4,312,513 +0.10(+1.20%)
Oct 10, 2003 8.006 8.057 7.904 8.051 165,193 +0.03(+0.42%)
Oct 09, 2003 8.046 8.142 7.927 8.017 463,107 +0.03(+0.35%)
Oct 08, 2003 7.876 8.108 7.989 7.989 658,834 +0.11(+1.44%)
Oct 07, 2003 7.848 7.921 7.819 7.876 291,913 +0.01(+0.07%)
Oct 06, 2003 7.746 7.893 7.729 7.870 1,370,615 +0.12(+1.54%)
Oct 03, 2003 7.689 7.836 7.689 7.751 2,008,447 +0.13(+1.71%)
Oct 02, 2003 7.491 7.649 7.479 7.621 1,652,291 +0.23(+3.07%)
Oct 01, 2003 7.292 7.389 7.287 7.394 1,518,513 +0.23(+3.16%)
Sep 30, 2003 7.094 7.196 7.094 7.168 253,438 +0.11(+1.61%)
Sep 29, 2003 6.964 7.054 6.964 7.054 64,418 +0.05(+0.65%)
Sep 26, 2003 6.896 7.020 6.896 7.009 471,932 +0.14(+1.98%)
Sep 25, 2003 7.202 7.202 6.873 6.873 288,383 -0.17(-2.41%)
Sep 24, 2003 7.179 7.264 7.088 7.043 664,128 -0.11(-1.58%)
Sep 23, 2003 7.355 7.355 7.117 7.156 1,667,646 -0.19(-2.62%)
Sep 22, 2003 7.411 7.417 7.411 7.349 477,403 -0.11(-1.52%)
Sep 19, 2003 7.615 7.615 7.406 7.462 237,201 -0.03(-0.45%)
Sep 18, 2003 7.366 7.502 7.366 7.496 2,246,884 +0.22(+2.96%)
Sep 17, 2003 7.304 7.326 7.258 7.281 570,060 +0.02(+0.23%)
Sep 16, 2003 7.451 7.451 7.264 7.264 211,787 -0.13(-1.76%)
Sep 15, 2003 7.451 7.479 7.287 7.394 262,086 -0.10(-1.29%)
Sep 12, 2003 7.502 7.536 7.287 7.491 356,684 +0.12(+1.69%)
Sep 11, 2003 7.434 7.434 7.321 7.366 1,989,739 +0.19(+2.69%)
Sep 10, 2003 7.168 7.332 7.088 7.173 2,348,012 -0.05(-0.71%)
Sep 09, 2003 7.366 7.366 7.083 7.224 1,189,537 -0.14(-1.85%)
Sep 08, 2003 7.502 7.530 7.349 7.360 934,510 -0.07(-0.99%)
Sep 05, 2003 7.343 7.479 7.281 7.434 1,673,117 +0.13(+1.78%)
Sep 04, 2003 7.196 7.321 7.190 7.304 1,951,264 +0.20(+2.87%)
Sep 03, 2003 7.083 7.202 7.083 7.100 164,664 -0.01(-0.16%)
Sep 02, 2003 6.986 7.151 6.958 7.111 1,983,915 +0.16(+2.37%)
Aug 29, 2003 6.913 6.952 6.816 6.947 147,544 +0.06(+0.91%)
Aug 28, 2003 6.901 6.975 6.805 6.884 248,673 +0.05(+0.75%)
Aug 27, 2003 6.709 6.833 6.709 6.833 1,857,019 +0.16(+2.38%)
Aug 26, 2003 6.590 6.697 6.550 6.675 524,349 +0.11(+1.64%)
Aug 25, 2003 6.629 6.635 6.561 6.567 285,030 -0.07(-1.02%)
Aug 22, 2003 6.669 6.680 6.533 6.635 2,697,107 +0.01(+0.09%)
Aug 21, 2003 6.556 6.629 6.499 6.629 1,625,818 +0.08(+1.30%)
Aug 20, 2003 6.425 6.584 6.318 6.544 1,950,558 +0.03(+0.52%)
Aug 19, 2003 6.454 6.510 6.420 6.510 210,728 +0.09(+1.41%)
Aug 18, 2003 6.425 6.448 6.386 6.420 111,541 +0.07(+1.16%)
Aug 15, 2003 6.437 6.448 6.346 6.346 493,287 +0.03(+0.45%)
Aug 14, 2003 6.165 6.346 6.097 6.318 63,359 +0.16(+2.58%)
Aug 13, 2003 6.199 6.210 6.108 6.159 98,304 -0.02(-0.37%)
Aug 12, 2003 6.187 6.204 6.182 6.182 43,416 +0.04(+0.65%)
Aug 11, 2003 6.238 6.238 6.119 6.142 24,708 -0.06(-0.91%)
Aug 08, 2003 6.142 6.199 6.051 6.199 98,127 +0.14(+2.24%)
Aug 07, 2003 5.949 6.108 5.864 6.063 160,075 +0.26(+4.49%)
Aug 06, 2003 5.944 5.944 5.774 5.802 40,416 -0.05(-0.87%)
Aug 05, 2003 5.779 5.898 5.779 5.853 2,385,428 +0.08(+1.37%)
Aug 04, 2003 5.791 5.796 5.592 5.774 881,034 -0.16(-2.77%)
Aug 01, 2003 6.204 6.204 5.938 5.938 191,843 -0.25(-4.03%)
Jul 31, 2003 6.210 6.227 6.153 6.187 2,165,522 +0.03(+0.46%)
Jul 30, 2003 6.306 6.306 6.159 6.159 85,420 -0.14(-2.25%)
Jul 29, 2003 6.374 6.374 6.278 6.301 66,889 -0.08(-1.24%)
Jul 28, 2003 6.408 6.408 6.352 6.380 26,826 -0.03(-0.44%)
Jul 25, 2003 6.431 6.442 6.340 6.408 42,004 +0.08(+1.25%)
Jul 24, 2003 6.369 6.431 6.329 6.329 86,656 +0.02(+0.36%)
Jul 23, 2003 6.431 6.431 6.301 6.306 106,775 -0.11(-1.68%)
Jul 22, 2003 6.306 6.425 6.306 6.414 95,833 +0.14(+2.17%)
Jul 21, 2003 6.289 6.318 6.221 6.278 100,245 -0.02(-0.36%)
Jul 18, 2003 6.244 6.312 6.244 6.301 95,480 +0.07(+1.09%)
Jul 17, 2003 6.272 6.312 6.199 6.233 237,201 -0.08(-1.26%)
Jul 16, 2003 6.352 6.352 6.261 6.312 24,531 -0.04(-0.62%)
Jul 15, 2003 6.369 6.414 6.306 6.352 231,906 +0.06(+0.90%)
Jul 14, 2003 6.261 6.306 6.119 6.295 231,906 +0.15(+2.40%)
Jul 11, 2003 6.227 6.255 6.136 6.148 58,947 -0.06(-1.00%)
Jul 10, 2003 6.221 6.272 6.193 6.210 33,532 -0.09(-1.50%)
Jul 09, 2003 6.255 6.363 6.238 6.305 161,664 +0.03(+0.42%)
Jul 08, 2003 6.187 6.312 6.187 6.278 72,890 +0.05(+0.82%)
Jul 07, 2003 6.176 6.289 6.170 6.227 285,559 +0.08(+1.38%)
Jul 03, 2003 6.216 6.216 6.136 6.142 108,364 -0.09(-1.45%)
Jul 02, 2003 6.193 6.284 6.193 6.233 37,062 +0.12(+1.95%)
Jul 01, 2003 5.989 6.114 5.972 6.114 37,062 +0.10(+1.70%)
Jun 30, 2003 6.006 6.091 5.983 6.012 241,437 +0.00(+0.00%)
Jun 27, 2003 6.046 6.074 5.972 6.012 54,358 -0.03(-0.56%)
Jun 26, 2003 6.057 6.057 5.961 6.046 56,829 +0.05(+0.76%)
Jun 25, 2003 6.012 6.159 6.000 6.000 202,609 +0.03(+0.47%)
Jun 24, 2003 5.966 6.102 5.955 5.972 296,148 -0.03(-0.47%)
Jun 23, 2003 5.989 6.057 5.955 6.000 1,189,360 -0.05(-0.75%)
Jun 20, 2003 6.085 6.142 5.989 6.046 139,249 -0.04(-0.65%)
Jun 19, 2003 6.034 6.204 6.034 6.085 259,792 -0.02(-0.37%)
Jun 18, 2003 6.289 6.289 6.068 6.108 130,778 -0.16(-2.53%)
Jun 17, 2003 6.369 6.374 6.238 6.267 92,656 -0.04(-0.63%)
Jun 16, 2003 6.346 6.369 6.238 6.306 1,040,050 +0.02(+0.36%)
Jun 13, 2003 6.420 6.420 6.284 6.284 126,895 -0.06(-0.89%)
Jun 12, 2003 6.278 6.369 6.210 6.340 208,080 +0.05(+0.72%)
Jun 11, 2003 6.250 6.312 6.153 6.295 228,377 +0.03(+0.45%)
Jun 10, 2003 6.352 6.425 6.193 6.267 309,915 -0.02(-0.36%)
Jun 09, 2003 6.340 6.340 6.204 6.289 189,902 +0.02(+0.36%)
Jun 06, 2003 6.397 6.431 6.261 6.267 225,553 +0.03(+0.45%)
Jun 05, 2003 6.221 6.284 6.108 6.238 588,062 +0.08(+1.29%)
Jun 04, 2003 6.080 6.221 6.057 6.159 580,296 +0.21(+3.52%)
Jun 03, 2003 5.859 5.989 5.836 5.949 145,780 +0.08(+1.45%)
Jun 02, 2003 5.972 6.034 5.836 5.864 90,538 -0.15(-2.54%)
May 30, 2003 6.006 6.085 5.915 6.017 344,683 +0.02(+0.38%)
May 29, 2003 5.944 6.080 5.944 5.995 1,402,912 +0.12(+2.03%)
May 28, 2003 5.904 5.938 5.842 5.876 720,958 +0.02(+0.29%)
May 27, 2003 5.632 5.859 5.632 5.859 571,648 -0.10(-1.71%)
May 23, 2003 5.910 5.983 5.881 5.961 291,913 +0.09(+1.54%)
May 22, 2003 5.825 5.904 5.779 5.870 2,645,926 +0.09(+1.57%)
May 21, 2003 5.768 5.802 5.615 5.779 72,360 +0.12(+2.10%)
May 20, 2003 5.581 5.666 5.553 5.660 296,501 +0.02(+0.30%)
May 19, 2003 5.774 5.830 5.643 5.643 495,581 -0.29(-4.87%)
May 16, 2003 5.808 5.938 5.734 5.932 170,312 +0.06(+1.06%)
May 15, 2003 5.983 6.023 5.819 5.870 452,694 -0.20(-3.36%)
May 14, 2003 6.182 6.182 6.034 6.074 81,890 -0.08(-1.29%)
May 13, 2003 6.199 6.227 6.119 6.153 232,965 +0.03(+0.56%)
May 12, 2003 6.034 6.148 6.012 6.119 425,691 +0.07(+1.22%)
May 09, 2003 6.006 6.046 5.915 6.046 213,022 +0.19(+3.19%)
May 08, 2003 5.870 5.915 5.791 5.859 148,603 +0.02(+0.39%)
May 07, 2003 5.779 5.842 5.728 5.836 627,066 +0.15(+2.59%)
May 06, 2003 5.700 5.711 5.643 5.689 844,147 -0.01(-0.10%)
May 05, 2003 5.762 5.802 5.672 5.694 375,569 -0.04(-0.69%)
May 02, 2003 5.723 5.813 5.694 5.734 212,316 +0.01(+0.20%)
May 01, 2003 5.751 5.802 5.677 5.723 182,842 +0.00(+0.00%)
Apr 30, 2003 5.819 5.819 5.723 5.723 189,902 -0.02(-0.39%)
Apr 29, 2003 5.689 5.893 5.677 5.745 1,419,326 +0.18(+3.15%)
Apr 28, 2003 5.405 5.581 5.337 5.570 573,589 +0.16(+3.04%)
Apr 25, 2003 5.422 5.434 5.377 5.405 46,240 -0.01(-0.10%)
Apr 24, 2003 5.547 5.547 5.383 5.411 145,427 -0.12(-2.25%)
Apr 23, 2003 5.473 5.536 5.451 5.536 126,366 +0.09(+1.66%)
Apr 22, 2003 5.337 5.456 5.320 5.445 124,601 -0.02(-0.31%)
Apr 21, 2003 5.575 5.575 5.394 5.462 125,483 +0.06(+1.15%)
Apr 17, 2003 5.354 5.434 5.343 5.400 165,723 +0.14(+2.69%)
Apr 16, 2003 5.252 5.337 5.218 5.258 460,283 +0.02(+0.32%)
Apr 15, 2003 5.145 5.241 5.139 5.241 523,290 +0.15(+2.89%)
Apr 14, 2003 5.088 5.099 5.031 5.094 427,986 +0.07(+1.35%)
Apr 11, 2003 4.992 5.071 4.963 5.026 147,368 +0.06(+1.14%)
Apr 10, 2003 5.026 5.043 4.946 4.969 27,179 -0.07(-1.46%)
Apr 09, 2003 5.065 5.099 5.037 5.043 428,515 -0.03(-0.56%)
Apr 08, 2003 5.264 5.264 5.048 5.071 254,673 -0.14(-2.72%)
Apr 07, 2003 5.383 5.383 5.213 5.213 295,619 +0.06(+1.21%)
Apr 04, 2003 5.122 5.162 5.054 5.150 135,014 +0.05(+0.89%)
Apr 03, 2003 5.094 5.128 5.026 5.105 847,324 +0.07(+1.35%)
Apr 02, 2003 5.133 5.133 5.003 5.037 685,131 +0.14(+2.77%)
Apr 01, 2003 4.810 4.901 4.771 4.901 173,135 +0.17(+3.59%)
Mar 31, 2003 4.742 4.760 4.652 4.731 63,889 -0.03(-0.71%)
Mar 28, 2003 4.731 4.765 4.708 4.765 504,406 +0.05(+0.96%)
Mar 27, 2003 4.624 4.720 4.601 4.720 21,002 -0.01(-0.12%)
Mar 26, 2003 4.742 4.742 4.686 4.726 84,361 +0.02(+0.36%)
Mar 25, 2003 4.652 4.708 4.629 4.708 503,876 +0.08(+1.71%)
Mar 24, 2003 4.680 4.680 4.624 4.629 283,618 -0.12(-2.62%)
Mar 21, 2003 4.731 4.754 4.652 4.754 1,046,757 +0.15(+3.33%)
Mar 20, 2003 4.510 4.618 4.499 4.601 133,602 +0.02(+0.50%)
Mar 19, 2003 4.618 4.663 4.561 4.578 134,308 -0.05(-0.98%)
Mar 18, 2003 4.612 4.624 4.567 4.624 214,434 +0.08(+1.75%)
Mar 17, 2003 4.527 4.612 4.488 4.544 709,663 +0.00(+0.00%)
Mar 14, 2003 4.635 4.635 4.527 4.544 255,732 -0.02(-0.37%)
Mar 13, 2003 4.459 4.573 4.448 4.561 259,615 +0.12(+2.81%)
Mar 12, 2003 4.363 4.437 4.312 4.437 103,246 +0.10(+2.35%)
Mar 11, 2003 4.244 4.340 4.244 4.335 64,065 +0.10(+2.41%)
Mar 10, 2003 4.306 4.357 4.233 4.233 19,766 -0.17(-3.86%)
Mar 07, 2003 4.346 4.420 4.335 4.403 108,717 +0.07(+1.70%)
Mar 06, 2003 4.272 4.346 4.267 4.329 211,610 +0.10(+2.28%)
Mar 05, 2003 4.301 4.301 4.159 4.233 85,067 +0.03(+0.81%)
Mar 04, 2003 4.187 4.267 4.187 4.199 95,657 -0.04(-0.94%)
Mar 03, 2003 4.142 4.250 4.142 4.238 35,121 +0.02(+0.40%)
Feb 28, 2003 4.187 4.227 4.187 4.221 66,536 +0.05(+1.09%)
Feb 27, 2003 4.108 4.176 4.108 4.176 24,002 +0.08(+2.08%)
Feb 26, 2003 4.165 4.193 4.091 4.091 65,301 -0.06(-1.37%)
Feb 25, 2003 4.136 4.148 4.074 4.148 346,095 -0.10(-2.27%)
Feb 24, 2003 4.244 4.335 4.244 4.244 59,829 +0.07(+1.63%)
Feb 21, 2003 4.204 4.204 4.176 4.176 3,882 +0.00(+0.00%)
Feb 20, 2003 4.227 4.227 4.136 4.176 52,946 +0.01(+0.14%)
Feb 19, 2003 4.250 4.250 4.165 4.170 158,840 -0.08(-1.87%)
Feb 18, 2003 4.238 4.250 4.238 4.250 46,946 +0.19(+4.60%)
Feb 14, 2003 4.136 4.136 4.057 4.063 9,353 -0.10(-2.32%)
Feb 13, 2003 4.153 4.216 4.108 4.159 111,364 -0.12(-2.78%)
Feb 12, 2003 4.267 4.301 4.267 4.278 28,414 -0.02(-0.40%)
Feb 11, 2003 4.380 4.403 4.289 4.295 183,725 +0.05(+1.07%)
Feb 10, 2003 4.170 4.312 4.170 4.250 218,317 -0.03(-0.79%)
Feb 07, 2003 4.335 4.397 4.267 4.284 20,296 +0.03(+0.67%)
Feb 06, 2003 4.278 4.278 4.210 4.255 124,071 -0.10(-2.34%)
Feb 05, 2003 4.363 4.363 4.318 4.357 14,119 +0.06(+1.32%)
Feb 04, 2003 4.386 4.386 4.301 4.301 67,595 -0.14(-3.07%)
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.