Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.52 +0.14 (+0.30%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.33 13.73 13.33 13.73 211,669 +0.12(+0.87%)
Dec 30, 2008 13.43 13.62 13.32 13.62 491,572 +0.37(+2.80%)
Dec 29, 2008 13.47 13.53 13.20 13.25 236,051 +0.30(+2.29%)
Dec 26, 2008 12.94 12.96 12.77 12.95 212,622 +0.13(+0.98%)
Dec 24, 2008 12.73 13.05 12.45 12.82 155,542 +0.18(+1.41%)
Dec 23, 2008 12.79 12.95 12.60 12.65 247,672 -0.14(-1.10%)
Dec 22, 2008 12.90 12.90 12.60 12.79 434,287 +0.12(+0.94%)
Dec 19, 2008 12.80 12.85 12.57 12.67 338,157 -0.20(-1.59%)
Dec 18, 2008 13.41 13.47 12.83 12.87 258,312 -0.48(-3.57%)
Dec 17, 2008 12.90 13.42 12.90 13.35 155,067 +0.35(+2.68%)
Dec 16, 2008 12.22 13.13 12.20 13.00 544,039 +0.72(+5.85%)
Dec 15, 2008 12.25 12.41 12.16 12.28 222,802 -0.10(-0.78%)
Dec 12, 2008 12.00 12.44 12.00 12.38 263,816 +0.18(+1.46%)
Dec 11, 2008 12.24 12.53 12.18 12.20 467,718 -0.24(-1.96%)
Dec 10, 2008 12.33 12.47 12.24 12.45 154,893 +0.13(+1.04%)
Dec 09, 2008 12.21 12.52 12.16 12.32 1,793,104 -0.09(-0.74%)
Dec 08, 2008 12.06 12.46 12.04 12.41 382,305 +0.50(+4.17%)
Dec 05, 2008 11.59 11.99 11.41 11.91 422,121 +0.01(+0.06%)
Dec 04, 2008 11.76 12.07 11.67 11.90 114,784 -0.01(-0.06%)
Dec 03, 2008 11.64 11.96 11.41 11.91 184,938 +0.04(+0.37%)
Dec 02, 2008 11.59 11.87 11.54 11.87 613,310 +0.52(+4.57%)
Dec 01, 2008 11.90 12.04 11.35 11.35 331,800 -0.99(-8.04%)
Nov 28, 2008 12.04 12.41 12.04 12.34 125,326 +0.33(+2.71%)
Nov 26, 2008 11.65 12.07 11.50 12.02 153,118 +0.13(+1.12%)
Nov 25, 2008 12.02 12.10 11.67 11.88 125,635 +0.21(+1.84%)
Nov 24, 2008 11.70 11.84 11.24 11.67 296,599 +0.61(+5.56%)
Nov 21, 2008 10.87 11.05 10.50 11.05 313,848 +0.44(+4.12%)
Nov 20, 2008 11.22 11.33 10.54 10.62 508,419 -0.79(-6.92%)
Nov 19, 2008 11.93 11.98 11.38 11.41 310,931 -0.68(-5.60%)
Nov 18, 2008 11.86 12.21 11.82 12.08 467,961 +0.12(+0.99%)
Nov 17, 2008 12.06 12.40 11.94 11.96 157,809 -0.52(-4.15%)
Nov 14, 2008 12.41 12.89 12.30 12.48 198,407 -0.49(-3.77%)
Nov 13, 2008 12.16 12.97 11.75 12.97 510,223 +0.82(+6.77%)
Nov 12, 2008 12.42 12.52 12.02 12.15 324,925 -0.59(-4.65%)
Nov 11, 2008 12.80 12.96 12.54 12.74 150,649 -0.32(-2.44%)
Nov 10, 2008 13.49 13.52 12.82 13.06 140,707 -0.11(-0.86%)
Nov 07, 2008 13.05 13.27 12.95 13.17 234,253 +0.50(+3.93%)
Nov 06, 2008 13.14 13.38 12.53 12.67 149,499 -0.60(-4.52%)
Nov 05, 2008 13.66 13.90 13.25 13.27 364,053 -0.97(-6.81%)
Nov 04, 2008 13.79 14.25 13.79 14.25 318,826 +0.71(+5.25%)
Nov 03, 2008 13.53 13.73 13.39 13.53 292,249 -0.07(-0.54%)
Oct 31, 2008 13.24 13.85 13.08 13.61 171,003 +0.30(+2.23%)
Oct 30, 2008 13.50 13.59 12.79 13.31 240,191 -0.06(-0.44%)
Oct 29, 2008 12.87 13.50 12.87 13.37 249,646 +0.45(+3.50%)
Oct 28, 2008 12.38 12.92 12.08 12.92 417,570 +1.03(+8.66%)
Oct 27, 2008 11.95 12.39 11.89 11.89 365,458 -0.59(-4.69%)
Oct 24, 2008 11.80 12.66 11.80 12.47 381,753 -0.44(-3.44%)
Oct 23, 2008 12.73 13.03 12.36 12.92 257,314 +0.44(+3.50%)
Oct 22, 2008 13.19 13.19 12.30 12.48 390,439 -1.07(-7.88%)
Oct 21, 2008 13.72 13.85 13.40 13.55 317,710 -0.41(-2.97%)
Oct 20, 2008 13.74 13.99 13.56 13.96 548,980 +0.26(+1.89%)
Oct 17, 2008 13.47 14.26 13.34 13.70 341,664 +0.10(+0.71%)
Oct 16, 2008 13.19 13.70 12.78 13.61 577,855 +0.79(+6.12%)
Oct 15, 2008 13.63 13.68 12.74 12.82 434,177 -1.12(-8.03%)
Oct 14, 2008 14.61 14.63 13.59 13.94 901,594 -0.19(-1.38%)
Oct 13, 2008 13.29 14.15 13.16 14.14 460,862 +1.49(+11.80%)
Oct 10, 2008 12.07 13.04 11.93 12.65 874,643 -0.07(-0.52%)
Oct 09, 2008 13.79 13.80 12.59 12.71 384,277 -1.01(-7.34%)
Oct 08, 2008 14.03 14.22 13.57 13.72 377,091 -0.19(-1.38%)
Oct 07, 2008 14.76 14.79 13.91 13.91 818,369 -0.56(-3.84%)
Oct 06, 2008 14.79 14.92 14.03 14.47 453,468 -0.71(-4.68%)
Oct 03, 2008 15.33 15.79 15.17 15.18 543,157 -0.15(-0.98%)
Oct 02, 2008 15.35 15.42 15.13 15.33 532,318 -0.33(-2.09%)
Oct 01, 2008 15.49 15.71 15.41 15.65 355,822 +0.08(+0.48%)
Sep 30, 2008 15.45 15.62 15.37 15.58 315,311 +0.53(+3.55%)
Sep 29, 2008 15.84 15.84 14.71 15.05 234,307 -1.36(-8.27%)
Sep 26, 2008 16.29 16.46 16.20 16.40 0 -0.20(-1.20%)
Sep 25, 2008 16.53 16.70 16.53 16.60 220,762 +0.35(+2.14%)
Sep 24, 2008 16.48 16.61 16.22 16.25 259,619 -0.03(-0.18%)
Sep 23, 2008 16.45 16.59 16.18 16.28 192,245 -0.27(-1.66%)
Sep 22, 2008 16.79 16.90 16.49 16.56 340,644 -0.36(-2.10%)
Sep 19, 2008 16.62 16.94 16.39 16.91 0 +0.59(+3.58%)
Sep 18, 2008 15.88 16.41 15.69 16.33 1,492,094 +0.68(+4.36%)
Sep 17, 2008 15.71 15.93 15.45 15.65 577,130 -0.25(-1.58%)
Sep 16, 2008 15.64 15.96 15.51 15.90 312,771 -0.15(-0.95%)
Sep 15, 2008 15.90 16.20 15.90 16.05 342,881 -0.44(-2.67%)
Sep 12, 2008 16.34 16.58 16.30 16.49 210,670 +0.13(+0.81%)
Sep 11, 2008 16.01 16.36 15.98 16.36 253,414 +0.00(+0.00%)
Sep 10, 2008 16.59 16.65 16.30 16.36 242,153 +0.05(+0.32%)
Sep 09, 2008 16.63 16.68 16.30 16.30 356,150 -0.31(-1.87%)
Sep 08, 2008 17.13 17.13 16.42 16.62 248,382 +0.07(+0.45%)
Sep 05, 2008 16.46 16.54 16.34 16.54 0 -0.02(-0.13%)
Sep 04, 2008 16.95 17.02 16.53 16.56 190,174 -0.52(-3.04%)
Sep 03, 2008 17.02 17.13 16.98 17.08 295,173 +0.09(+0.52%)
Sep 02, 2008 17.10 17.17 16.99 16.99 500,753 +0.03(+0.18%)
Aug 29, 2008 17.10 17.20 16.96 16.96 98,304 -0.09(-0.52%)
Aug 28, 2008 17.09 17.16 16.98 17.05 79,727 +0.22(+1.32%)
Aug 27, 2008 16.67 16.85 16.65 16.83 451,649 +0.10(+0.62%)
Aug 26, 2008 16.60 16.82 16.60 16.73 401,850 +0.07(+0.44%)
Aug 25, 2008 16.78 16.88 16.60 16.65 533,517 -0.13(-0.79%)
Aug 22, 2008 16.76 16.82 16.70 16.79 311,041 +0.04(+0.27%)
Aug 21, 2008 16.71 16.81 16.68 16.74 161,985 -0.02(-0.13%)
Aug 20, 2008 16.75 16.82 16.61 16.76 207,777 -0.12(-0.70%)
Aug 19, 2008 16.87 16.91 16.81 16.88 250,750 -0.12(-0.70%)
Aug 18, 2008 17.08 17.16 16.93 17.00 415,196 -0.10(-0.61%)
Aug 15, 2008 17.19 17.19 17.04 17.10 0 +0.00(+0.00%)
Aug 14, 2008 17.08 17.21 17.04 17.10 93,487 -0.15(-0.86%)
Aug 13, 2008 17.20 17.33 17.13 17.25 88,685 -0.10(-0.56%)
Aug 12, 2008 17.41 17.47 17.33 17.35 101,436 -0.13(-0.72%)
Aug 11, 2008 17.50 17.64 17.43 17.48 104,133 -0.08(-0.46%)
Aug 08, 2008 17.33 17.59 17.26 17.56 185,680 +0.12(+0.68%)
Aug 07, 2008 17.60 17.61 17.41 17.44 201,238 -0.27(-1.51%)
Aug 06, 2008 17.58 17.73 17.52 17.70 139,026 -0.05(-0.29%)
Aug 05, 2008 17.61 17.76 17.56 17.76 799,892 +0.21(+1.18%)
Aug 04, 2008 17.50 17.61 17.49 17.55 360,115 +0.18(+1.02%)
Aug 01, 2008 17.62 17.62 17.30 17.37 1,555,994 -0.16(-0.89%)
Jul 31, 2008 17.62 17.70 17.53 17.53 168,808 -0.09(-0.49%)
Jul 30, 2008 17.49 17.62 17.45 17.61 108,523 +0.17(+0.96%)
Jul 29, 2008 17.45 17.48 17.25 17.45 75,963 +0.21(+1.25%)
Jul 28, 2008 17.58 17.58 17.23 17.23 245,777 -0.22(-1.27%)
Jul 25, 2008 17.41 17.51 17.41 17.45 57,155 +0.01(+0.04%)
Jul 24, 2008 17.73 17.73 17.44 17.45 69,135 -0.10(-0.59%)
Jul 23, 2008 17.61 17.64 17.52 17.55 62,348 +0.03(+0.17%)
Jul 22, 2008 17.35 17.52 17.26 17.52 531,674 +0.15(+0.85%)
Jul 21, 2008 17.45 17.45 17.32 17.37 82,953 +0.07(+0.39%)
Jul 18, 2008 17.30 17.32 17.22 17.30 109,312 +0.06(+0.34%)
Jul 17, 2008 17.26 17.36 17.16 17.25 153,519 +0.21(+1.22%)
Jul 16, 2008 16.73 17.04 16.63 17.04 498,985 +0.23(+1.37%)
Jul 15, 2008 16.85 17.00 16.74 16.81 235,380 -0.11(-0.66%)
Jul 14, 2008 17.10 17.14 16.90 16.92 129,433 -0.04(-0.22%)
Jul 11, 2008 17.00 17.10 16.88 16.96 214,382 -0.24(-1.38%)
Jul 10, 2008 17.11 17.23 17.05 17.19 290,786 +0.11(+0.65%)
Jul 09, 2008 17.40 17.45 17.05 17.08 587,404 -0.10(-0.60%)
Jul 08, 2008 17.10 17.22 16.99 17.19 187,789 +0.11(+0.65%)
Jul 07, 2008 17.02 17.19 16.93 17.08 218,823 -0.16(-0.90%)
Jul 04, 2008 17.38 17.41 17.16 17.23 561,945 +0.00(+0.00%)
Jul 03, 2008 17.38 17.41 17.16 17.23 561,945 -0.09(-0.51%)
Jul 02, 2008 17.59 17.61 17.28 17.32 301,732 -0.19(-1.06%)
Jul 01, 2008 17.48 17.55 17.30 17.50 390,708 -0.12(-0.67%)
Jun 30, 2008 17.78 17.79 17.61 17.62 1,175,372 +0.10(+0.55%)
Jun 27, 2008 17.57 17.63 17.44 17.53 102,908 +0.00(+0.00%)
Jun 26, 2008 17.71 17.72 17.53 17.53 99,913 -0.23(-1.29%)
Jun 25, 2008 17.60 17.90 17.59 17.76 149,281 -0.13(-0.75%)
Jun 24, 2008 17.85 18.04 17.82 17.89 105,395 +0.07(+0.42%)
Jun 23, 2008 17.93 18.00 17.79 17.82 80,070 -0.29(-1.60%)
Jun 20, 2008 18.22 18.24 18.04 18.10 110,132 -0.25(-1.37%)
Jun 19, 2008 18.26 18.48 18.19 18.36 182,562 -0.12(-0.64%)
Jun 18, 2008 18.30 18.49 18.27 18.48 182,041 +0.04(+0.20%)
Jun 17, 2008 18.59 18.62 18.44 18.44 95,580 -0.04(-0.20%)
Jun 16, 2008 18.36 18.53 18.35 18.48 78,741 +0.05(+0.28%)
Jun 13, 2008 18.30 18.48 18.29 18.42 102,056 +0.04(+0.24%)
Jun 12, 2008 18.37 18.47 18.30 18.38 149,372 -0.05(-0.28%)
Jun 11, 2008 18.58 18.64 18.39 18.43 4,860,619 -0.20(-1.07%)
Jun 10, 2008 18.68 18.76 18.56 18.63 130,451 -0.33(-1.72%)
Jun 09, 2008 19.14 19.19 18.90 18.96 251,155 -0.18(-0.93%)
Jun 06, 2008 19.19 19.30 19.11 19.13 149,158 -0.37(-1.89%)
Jun 05, 2008 19.33 19.53 19.28 19.50 103,165 +0.36(+1.88%)
Jun 04, 2008 19.16 19.22 19.05 19.14 281,334 -0.08(-0.42%)
Jun 03, 2008 19.32 19.33 19.19 19.22 113,164 -0.12(-0.61%)
Jun 02, 2008 19.22 19.42 19.22 19.34 778,189 +0.15(+0.77%)
May 30, 2008 19.12 19.25 19.04 19.19 265,867 +0.07(+0.39%)
May 29, 2008 19.03 19.19 18.99 19.12 228,161 -0.13(-0.69%)
May 28, 2008 19.19 19.25 19.05 19.25 92,837 +0.07(+0.39%)
May 27, 2008 19.11 19.26 19.10 19.18 67,893 -0.14(-0.73%)
May 26, 2008 19.47 19.53 19.31 19.32 0 +0.00(+0.00%)
May 23, 2008 19.47 19.53 19.31 19.32 153,159 -0.14(-0.72%)
May 22, 2008 19.30 19.54 19.25 19.46 134,787 +0.09(+0.46%)
May 21, 2008 19.53 19.55 19.34 19.37 432,693 -0.09(-0.46%)
May 20, 2008 19.46 19.53 19.37 19.46 117,998 -0.02(-0.11%)
May 19, 2008 19.59 19.63 19.46 19.48 100,834 -0.07(-0.34%)
May 16, 2008 19.46 19.55 19.37 19.55 159,557 +0.13(+0.65%)
May 15, 2008 19.26 19.47 19.26 19.42 107,358 +0.36(+1.90%)
May 14, 2008 19.22 19.22 19.06 19.06 60,476 -0.10(-0.50%)
May 13, 2008 19.09 19.24 19.09 19.16 74,322 -0.03(-0.15%)
May 12, 2008 19.02 19.20 18.99 19.19 128,196 +0.14(+0.74%)
May 09, 2008 19.03 19.11 18.97 19.05 72,231 -0.04(-0.23%)
May 08, 2008 19.10 19.19 19.07 19.09 148,286 +0.15(+0.78%)
May 07, 2008 19.09 19.15 18.94 18.94 563,662 -0.23(-1.20%)
May 06, 2008 19.06 19.21 19.00 19.17 178,966 -0.01(-0.04%)
May 05, 2008 19.24 19.30 19.13 19.18 497,388 -0.01(-0.08%)
May 02, 2008 19.24 19.24 19.07 19.19 275,244 -0.07(-0.35%)
May 01, 2008 19.05 19.28 19.05 19.26 148,776 +0.13(+0.66%)
Apr 30, 2008 19.15 19.27 19.12 19.13 100,359 +0.07(+0.39%)
Apr 29, 2008 19.12 19.18 19.05 19.06 80,184 -0.21(-1.11%)
Apr 28, 2008 19.33 19.41 19.27 19.28 110,298 +0.06(+0.31%)
Apr 25, 2008 19.20 19.28 19.11 19.22 305,006 +0.16(+0.85%)
Apr 24, 2008 19.01 19.13 18.89 19.05 519,105 +0.01(+0.04%)
Apr 23, 2008 19.05 19.10 18.96 19.05 338,658 -0.19(-1.00%)
Apr 22, 2008 19.22 19.30 19.14 19.24 688,784 -0.13(-0.69%)
Apr 21, 2008 19.27 19.39 19.22 19.37 2,194,047 +0.16(+0.85%)
Apr 18, 2008 19.08 19.24 19.00 19.21 154,439 +0.33(+1.73%)
Apr 17, 2008 18.94 19.15 18.84 18.88 4,524,265 -0.47(-2.41%)
Apr 16, 2008 19.13 19.38 19.07 19.35 228,896 +0.40(+2.11%)
Apr 15, 2008 18.92 19.05 18.87 18.95 584,020 +0.12(+0.63%)
Apr 14, 2008 18.88 18.94 18.78 18.83 171,220 -0.12(-0.63%)
Apr 11, 2008 19.10 19.16 18.91 18.95 160,877 -0.17(-0.89%)
Apr 10, 2008 19.30 19.33 19.08 19.12 113,602 -0.21(-1.11%)
Apr 09, 2008 19.44 19.48 19.30 19.33 1,772,168 -0.22(-1.14%)
Apr 08, 2008 19.63 19.63 19.51 19.56 361,372 -0.12(-0.60%)
Apr 07, 2008 19.85 19.85 19.66 19.68 389,621 -0.08(-0.41%)
Apr 04, 2008 19.78 19.82 19.66 19.76 232,539 +0.14(+0.72%)
Apr 03, 2008 19.48 19.68 19.42 19.62 335,926 -0.05(-0.26%)
Apr 02, 2008 19.62 19.73 19.52 19.67 170,305 +0.06(+0.31%)
Apr 01, 2008 19.39 19.62 19.28 19.61 172,459 +0.43(+2.27%)
Mar 31, 2008 19.05 19.28 18.99 19.17 147,371 +0.21(+1.09%)
Mar 28, 2008 19.10 19.13 18.96 18.96 126,891 -0.07(-0.35%)
Mar 27, 2008 19.27 19.31 19.02 19.03 115,587 -0.01(-0.04%)
Mar 26, 2008 19.00 19.07 18.80 19.04 73,946 +0.18(+0.94%)
Mar 25, 2008 18.81 18.91 18.62 18.86 129,861 +0.24(+1.27%)
Mar 24, 2008 18.52 18.72 18.52 18.62 80,102 +0.19(+1.04%)
Mar 21, 2008 18.10 18.54 18.00 18.43 310,885 +0.00(+0.00%)
Mar 20, 2008 18.10 18.54 18.00 18.43 310,885 +0.13(+0.73%)
Mar 19, 2008 18.70 18.71 18.27 18.30 203,027 -0.41(-2.18%)
Mar 18, 2008 18.59 18.76 18.53 18.70 367,581 +0.36(+1.98%)
Mar 17, 2008 18.21 18.51 18.11 18.34 220,214 -0.28(-1.51%)
Mar 14, 2008 18.93 18.99 18.52 18.62 242,674 -0.34(-1.80%)
Mar 13, 2008 18.67 18.97 18.62 18.96 288,206 +0.30(+1.59%)
Mar 12, 2008 18.74 18.81 18.63 18.67 581,543 +0.08(+0.44%)
Mar 11, 2008 18.66 18.71 18.30 18.59 983,412 +0.32(+1.74%)
Mar 10, 2008 18.44 18.44 18.22 18.27 127,836 -0.11(-0.60%)
Mar 07, 2008 18.48 18.56 18.33 18.38 462,379 -0.22(-1.20%)
Mar 06, 2008 18.75 18.76 18.58 18.60 164,689 -0.04(-0.20%)
Mar 05, 2008 18.73 18.78 18.50 18.64 442,367 +0.06(+0.32%)
Mar 04, 2008 18.53 18.65 18.39 18.58 944,083 -0.13(-0.67%)
Mar 03, 2008 18.83 18.86 18.56 18.70 496,846 -0.13(-0.71%)
Feb 29, 2008 18.96 19.04 18.76 18.84 289,201 -0.25(-1.32%)
Feb 28, 2008 19.04 19.19 18.99 19.09 94,224 +0.03(+0.16%)
Feb 27, 2008 18.76 19.11 18.76 19.06 2,992,356 +0.27(+1.42%)
Feb 26, 2008 18.55 18.91 18.48 18.79 440,751 +0.39(+2.13%)
Feb 25, 2008 18.21 18.42 18.15 18.40 150,380 +0.29(+1.60%)
Feb 22, 2008 18.15 18.17 17.82 18.11 676,307 +0.26(+1.45%)
Feb 21, 2008 17.95 17.97 17.79 17.85 533,416 +0.14(+0.79%)
Feb 20, 2008 17.62 17.79 17.51 17.71 588,090 -0.06(-0.33%)
Feb 19, 2008 18.02 18.02 17.73 17.77 329,919 +0.09(+0.50%)
Feb 18, 2008 17.77 17.78 17.63 17.68 0 +0.00(+0.00%)
Feb 15, 2008 17.77 17.78 17.63 17.68 227,583 -0.15(-0.83%)
Feb 14, 2008 17.96 17.97 17.80 17.83 334,778 +0.01(+0.08%)
Feb 13, 2008 17.82 17.88 17.65 17.82 314,073 +0.09(+0.50%)
Feb 12, 2008 17.51 17.82 17.51 17.73 2,062,534 +0.27(+1.53%)
Feb 11, 2008 17.48 17.55 17.29 17.46 273,492 -0.07(-0.38%)
Feb 08, 2008 17.51 17.57 17.34 17.53 324,159 -0.10(-0.55%)
Feb 07, 2008 17.52 17.68 17.36 17.62 243,524 -0.10(-0.54%)
Feb 06, 2008 17.81 17.93 17.67 17.72 570,321 +0.13(+0.72%)
Feb 05, 2008 17.98 18.01 17.59 17.59 3,261,556 -0.87(-4.73%)
Feb 04, 2008 18.55 18.57 18.42 18.47 1,027,825 -0.27(-1.46%)
Feb 01, 2008 18.64 18.78 18.62 18.74 249,194 +0.24(+1.32%)
Jan 31, 2008 17.99 18.59 17.99 18.50 618,838 +0.17(+0.93%)
Jan 30, 2008 18.31 18.63 18.11 18.33 416,549 +0.06(+0.32%)
Jan 29, 2008 18.30 18.30 18.13 18.27 386,615 +0.13(+0.74%)
Jan 28, 2008 17.93 18.13 17.78 18.13 226,182 +0.19(+1.03%)
Jan 25, 2008 18.49 18.50 17.89 17.95 305,080 -0.39(-2.10%)
Jan 24, 2008 18.16 18.36 18.10 18.33 352,685 +0.35(+1.94%)
Jan 23, 2008 17.09 18.02 17.09 17.99 1,442,672 +0.21(+1.17%)
Jan 22, 2008 17.02 17.81 17.00 17.78 1,006,519 -0.31(-1.72%)
Jan 21, 2008 18.28 18.39 17.94 18.09 0 +0.00(+0.00%)
Jan 18, 2008 18.28 18.39 17.94 18.09 479,395 +0.06(+0.33%)
Jan 17, 2008 18.39 18.45 17.98 18.03 767,291 -0.29(-1.58%)
Jan 16, 2008 18.59 18.72 18.25 18.32 328,570 -0.39(-2.10%)
Jan 15, 2008 18.96 19.04 18.71 18.71 215,446 -0.59(-3.03%)
Jan 14, 2008 19.33 19.42 19.22 19.30 156,455 +0.33(+1.72%)
Jan 11, 2008 19.12 19.20 18.91 18.97 235,830 -0.39(-2.03%)
Jan 10, 2008 19.23 19.48 19.13 19.36 1,915,124 +0.14(+0.73%)
Jan 09, 2008 19.09 19.23 19.05 19.22 498,118 +0.24(+1.25%)
Jan 08, 2008 19.21 19.36 18.97 18.99 176,298 +0.21(+1.10%)
Jan 07, 2008 18.93 18.96 18.68 18.78 357,207 -0.08(-0.43%)
Jan 04, 2008 19.28 19.28 18.85 18.86 116,362 -0.44(-2.27%)
Jan 03, 2008 19.30 19.38 19.29 19.30 380,943 +0.03(+0.15%)
Jan 02, 2008 19.48 19.49 19.25 19.27 403,489 +0.01(+0.08%)
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.