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

Brazil Ishares MSCI ETF (NY: EWZ )

27.24 -0.61 (-2.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Feb 27, 2004 9.056 9.182 9.056 9.160 3,518,696 +0.18(+1.95%)
Feb 26, 2004 9.006 9.017 8.853 8.984 734,733 -0.04(-0.43%)
Feb 25, 2004 8.781 9.050 8.776 9.023 1,823,888 +0.24(+2.75%)
Feb 24, 2004 8.749 8.781 8.688 8.781 388,332 +0.03(+0.38%)
Feb 23, 2004 8.760 8.853 8.716 8.749 413,492 -0.08(-0.93%)
Feb 20, 2004 8.310 8.831 8.227 8.831 4,582,145 +0.19(+2.16%)
Feb 19, 2004 8.842 8.951 8.639 8.644 1,604,379 -0.44(-4.83%)
Feb 18, 2004 9.324 9.324 9.050 9.083 1,113,038 -0.15(-1.66%)
Feb 17, 2004 9.242 9.270 9.127 9.237 1,679,676 -0.03(-0.30%)
Feb 13, 2004 9.632 9.632 9.133 9.264 2,515,959 -0.24(-2.54%)
Feb 12, 2004 9.489 9.599 9.412 9.505 4,470,932 +0.04(+0.46%)
Feb 11, 2004 9.116 9.495 9.039 9.462 2,731,456 +0.36(+3.92%)
Feb 10, 2004 9.083 9.105 8.968 9.105 2,286,241 +0.14(+1.53%)
Feb 09, 2004 9.072 9.237 8.913 8.968 1,200,003 +0.05(+0.62%)
Feb 06, 2004 8.518 8.935 8.518 8.913 3,217,510 +0.30(+3.50%)
Feb 05, 2004 8.869 8.935 8.584 8.611 2,791,073 -0.27(-3.09%)
Feb 04, 2004 9.116 9.187 8.787 8.886 4,921,617 -0.14(-1.52%)
Feb 03, 2004 8.836 9.050 8.836 9.023 2,821,338 +0.20(+2.30%)
Feb 02, 2004 8.633 8.831 8.529 8.820 6,737,483 +0.07(+0.75%)
Jan 30, 2004 8.842 9.050 8.666 8.754 2,828,084 -0.25(-2.74%)
Jan 29, 2004 9.187 9.242 8.776 9.001 6,459,816 -0.49(-5.14%)
Jan 28, 2004 9.895 9.895 9.462 9.489 3,004,565 -0.33(-3.41%)
Jan 27, 2004 9.873 9.895 9.725 9.824 1,569,010 -0.13(-1.27%)
Jan 26, 2004 9.851 9.950 9.752 9.950 2,342,576 +0.29(+2.95%)
Jan 23, 2004 9.544 9.692 9.538 9.665 1,531,453 +0.13(+1.38%)
Jan 22, 2004 9.643 9.681 9.511 9.533 4,664,916 -0.18(-1.81%)
Jan 21, 2004 9.785 9.785 9.637 9.708 1,035,554 -0.18(-1.78%)
Jan 20, 2004 9.840 9.900 9.763 9.884 2,882,414 +0.25(+2.56%)
Jan 16, 2004 9.500 9.703 9.489 9.637 2,833,918 +0.04(+0.40%)
Jan 15, 2004 9.676 9.824 9.538 9.599 1,496,813 -0.24(-2.45%)
Jan 14, 2004 10.11 10.11 9.489 9.840 8,283,886 -0.27(-2.66%)
Jan 13, 2004 10.31 10.32 10.05 10.11 991,798 -0.16(-1.60%)
Jan 12, 2004 10.21 10.31 10.15 10.27 3,391,440 +0.24(+2.35%)
Jan 09, 2004 10.07 10.13 9.900 10.04 3,285,514 +0.04(+0.38%)
Jan 08, 2004 9.889 10.02 9.780 9.999 1,254,515 +0.12(+1.17%)
Jan 07, 2004 10.17 10.17 9.862 9.884 1,249,957 -0.10(-0.99%)
Jan 06, 2004 10.09 10.17 9.829 9.983 5,272,028 -0.08(-0.82%)
Jan 05, 2004 9.703 10.09 9.659 10.06 2,768,649 +0.56(+5.89%)
Jan 02, 2004 9.314 9.588 9.297 9.505 701,916 +0.18(+1.94%)
Dec 31, 2003 9.346 9.352 9.248 9.324 147,675 +0.08(+0.89%)
Dec 30, 2003 9.341 9.363 9.242 9.242 729,992 -0.13(-1.40%)
Dec 29, 2003 9.226 9.418 9.204 9.374 435,734 +0.25(+2.77%)
Dec 26, 2003 9.165 9.165 9.094 9.122 177,028 -0.08(-0.83%)
Dec 24, 2003 9.182 9.270 9.182 9.198 410,757 +0.10(+1.08%)
Dec 23, 2003 9.264 9.264 9.028 9.100 629,354 +0.00(+0.00%)
Dec 22, 2003 9.023 9.154 8.864 9.100 416,227 +0.08(+0.85%)
Dec 19, 2003 8.995 9.078 8.891 9.023 913,037 +0.05(+0.55%)
Dec 18, 2003 8.760 8.995 8.743 8.973 978,853 +0.24(+2.70%)
Dec 17, 2003 8.633 8.754 8.633 8.738 1,279,492 +0.15(+1.79%)
Dec 16, 2003 8.716 8.716 8.529 8.584 136,919 +0.04(+0.45%)
Dec 15, 2003 8.749 8.776 8.524 8.546 573,748 +0.00(+0.00%)
Dec 12, 2003 8.666 8.699 8.535 8.546 974,478 -0.09(-1.08%)
Dec 11, 2003 8.633 8.694 8.546 8.639 396,901 +0.16(+1.88%)
Dec 10, 2003 8.732 8.732 8.452 8.480 5,972,668 -0.16(-1.90%)
Dec 09, 2003 8.677 8.721 8.579 8.644 339,107 +0.21(+2.47%)
Dec 08, 2003 8.463 8.480 8.392 8.436 617,321 -0.02(-0.19%)
Dec 05, 2003 8.365 8.458 8.271 8.452 317,594 +0.12(+1.38%)
Dec 04, 2003 8.282 8.288 8.162 8.337 1,694,990 +0.00(+0.00%)
Dec 03, 2003 8.321 8.343 8.310 8.337 436,464 -0.02(-0.20%)
Dec 02, 2003 8.326 8.326 8.266 8.354 93,163 -0.07(-0.85%)
Dec 01, 2003 8.101 8.463 8.118 8.425 642,481 +0.32(+3.99%)
Nov 28, 2003 8.008 8.189 7.964 8.101 1,106,475 +0.10(+1.30%)
Nov 26, 2003 8.030 8.008 7.948 7.997 330,174 -0.03(-0.41%)
Nov 25, 2003 7.898 8.030 7.898 8.030 1,869,102 +0.03(+0.34%)
Nov 24, 2003 7.844 8.008 7.838 8.003 2,613,133 +0.21(+2.75%)
Nov 21, 2003 7.717 7.816 7.717 7.789 1,207,660 +0.10(+1.36%)
Nov 20, 2003 7.608 7.663 7.608 7.684 1,054,515 +0.06(+0.79%)
Nov 19, 2003 7.646 7.646 7.646 7.624 77,119 -0.01(-0.07%)
Nov 18, 2003 7.597 7.783 7.597 7.630 203,646 -0.01(-0.14%)
Nov 17, 2003 7.613 7.641 7.580 7.641 442,116 -0.10(-1.28%)
Nov 14, 2003 7.723 7.789 7.690 7.739 72,561 +0.02(+0.28%)
Nov 13, 2003 7.750 7.860 7.679 7.717 782,682 -0.03(-0.35%)
Nov 12, 2003 7.597 7.816 7.597 7.745 575,206 +0.20(+2.69%)
Nov 11, 2003 7.630 7.630 7.531 7.542 189,426 -0.14(-1.79%)
Nov 10, 2003 7.822 7.695 7.608 7.679 660,348 -0.14(-1.75%)
Nov 07, 2003 7.827 7.844 7.734 7.816 219,690 +0.11(+1.42%)
Nov 06, 2003 7.778 7.778 7.646 7.706 1,966,641 +0.01(+0.07%)
Nov 05, 2003 7.844 7.767 7.679 7.701 1,138,927 -0.16(-2.09%)
Nov 04, 2003 7.844 7.942 7.805 7.865 227,161 +0.03(+0.39%)
Nov 03, 2003 7.745 7.860 7.745 7.835 2,720,906 +0.18(+2.40%)
Oct 31, 2003 7.619 7.684 7.602 7.652 180,492 -0.07(-0.92%)
Oct 30, 2003 7.684 7.723 7.575 7.723 951,141 +0.03(+0.36%)
Oct 29, 2003 7.723 7.772 7.690 7.695 1,259,985 -0.07(-0.92%)
Oct 28, 2003 7.624 7.948 7.624 7.767 944,213 +0.21(+2.83%)
Oct 27, 2003 7.586 7.586 7.460 7.553 212,580 -0.01(-0.15%)
Oct 24, 2003 7.476 7.586 7.410 7.564 954,059 +0.10(+1.32%)
Oct 23, 2003 7.580 7.591 7.410 7.465 1,586,148 -0.26(-3.41%)
Oct 22, 2003 7.827 7.827 7.706 7.728 390,520 -0.10(-1.33%)
Oct 21, 2003 7.739 7.871 7.739 7.833 1,167,915 +0.10(+1.35%)
Oct 20, 2003 7.679 7.761 7.591 7.728 2,432,093 +0.05(+0.64%)
Oct 17, 2003 7.608 7.695 7.580 7.679 712,855 -0.05(-0.71%)
Oct 16, 2003 7.761 7.794 7.679 7.734 472,927 -0.02(-0.28%)
Oct 15, 2003 7.822 7.920 7.712 7.756 787,786 -0.14(-1.81%)
Oct 14, 2003 7.887 7.986 7.865 7.898 1,627,533 +0.01(+0.14%)
Oct 13, 2003 7.811 7.844 7.761 7.887 4,454,888 +0.09(+1.20%)
Oct 10, 2003 7.750 7.800 7.652 7.794 170,647 +0.03(+0.42%)
Oct 09, 2003 7.789 7.882 7.673 7.761 478,396 +0.03(+0.35%)
Oct 08, 2003 7.624 7.849 7.734 7.734 680,585 +0.11(+1.44%)
Oct 07, 2003 7.597 7.668 7.569 7.624 301,550 +0.01(+0.07%)
Oct 06, 2003 7.498 7.641 7.482 7.619 1,415,865 +0.12(+1.54%)
Oct 03, 2003 7.443 7.586 7.443 7.503 2,074,754 +0.13(+1.71%)
Oct 02, 2003 7.251 7.405 7.240 7.377 1,706,841 +0.22(+3.07%)
Oct 01, 2003 7.059 7.152 7.054 7.158 1,568,645 +0.22(+3.16%)
Sep 30, 2003 6.867 6.966 6.867 6.939 261,805 +0.11(+1.61%)
Sep 29, 2003 6.741 6.829 6.741 6.829 66,545 +0.04(+0.65%)
Sep 26, 2003 6.675 6.796 6.675 6.785 487,512 +0.13(+1.98%)
Sep 25, 2003 6.971 6.971 6.653 6.653 297,904 -0.16(-2.41%)
Sep 24, 2003 6.949 7.032 6.862 6.818 686,054 -0.11(-1.58%)
Sep 23, 2003 7.120 7.120 6.889 6.928 1,722,702 -0.19(-2.62%)
Sep 22, 2003 7.174 7.180 7.174 7.114 493,164 -0.11(-1.52%)
Sep 19, 2003 7.372 7.372 7.169 7.224 245,032 -0.03(-0.45%)
Sep 18, 2003 7.130 7.262 7.130 7.257 2,321,063 +0.21(+2.96%)
Sep 17, 2003 7.070 7.092 7.026 7.048 588,880 +0.02(+0.23%)
Sep 16, 2003 7.213 7.213 7.032 7.032 218,779 -0.13(-1.76%)
Sep 15, 2003 7.213 7.240 7.054 7.158 270,739 -0.09(-1.29%)
Sep 12, 2003 7.262 7.295 7.054 7.251 368,460 +0.12(+1.69%)
Sep 11, 2003 7.196 7.196 7.087 7.130 2,055,429 +0.19(+2.69%)
Sep 10, 2003 6.939 7.098 6.862 6.944 2,425,530 -0.05(-0.71%)
Sep 09, 2003 7.130 7.130 6.856 6.993 1,228,809 -0.13(-1.85%)
Sep 08, 2003 7.262 7.290 7.114 7.125 965,362 -0.07(-0.99%)
Sep 05, 2003 7.109 7.240 7.048 7.196 1,728,354 +0.13(+1.78%)
Sep 04, 2003 6.966 7.087 6.960 7.070 2,015,684 +0.20(+2.87%)
Sep 03, 2003 6.856 6.971 6.856 6.873 170,100 -0.01(-0.16%)
Sep 02, 2003 6.763 6.922 6.736 6.884 2,049,412 +0.16(+2.37%)
Aug 29, 2003 6.692 6.730 6.598 6.725 152,416 +0.06(+0.91%)
Aug 28, 2003 6.681 6.752 6.587 6.664 256,883 +0.05(+0.75%)
Aug 27, 2003 6.494 6.615 6.494 6.615 1,918,327 +0.15(+2.38%)
Aug 26, 2003 6.379 6.483 6.341 6.461 541,660 +0.10(+1.64%)
Aug 25, 2003 6.417 6.423 6.352 6.357 294,440 -0.07(-1.02%)
Aug 22, 2003 6.456 6.467 6.324 6.423 2,786,151 +0.01(+0.09%)
Aug 21, 2003 6.346 6.417 6.291 6.417 1,679,493 +0.08(+1.30%)
Aug 20, 2003 6.220 6.374 6.116 6.335 2,014,955 +0.03(+0.52%)
Aug 19, 2003 6.247 6.302 6.214 6.302 217,685 +0.09(+1.41%)
Aug 18, 2003 6.220 6.242 6.182 6.214 115,223 +0.07(+1.16%)
Aug 15, 2003 6.231 6.242 6.143 6.143 509,572 +0.03(+0.45%)
Aug 14, 2003 5.968 6.143 5.902 6.116 65,451 +0.15(+2.58%)
Aug 13, 2003 6.001 6.012 5.913 5.962 101,549 -0.02(-0.37%)
Aug 12, 2003 5.990 6.006 5.984 5.984 44,849 +0.04(+0.65%)
Aug 11, 2003 6.039 6.039 5.924 5.946 25,524 -0.05(-0.91%)
Aug 08, 2003 5.946 6.001 5.858 6.001 101,367 +0.13(+2.24%)
Aug 07, 2003 5.759 5.913 5.677 5.869 165,360 +0.25(+4.49%)
Aug 06, 2003 5.754 5.754 5.589 5.617 41,750 -0.05(-0.87%)
Aug 05, 2003 5.595 5.710 5.595 5.666 2,464,181 +0.08(+1.37%)
Aug 04, 2003 5.606 5.611 5.414 5.589 910,120 -0.16(-2.77%)
Aug 01, 2003 6.006 6.006 5.748 5.748 198,177 -0.24(-4.03%)
Jul 31, 2003 6.012 6.028 5.957 5.990 2,237,015 +0.03(+0.46%)
Jul 30, 2003 6.105 6.105 5.962 5.962 88,240 -0.14(-2.25%)
Jul 29, 2003 6.171 6.171 6.077 6.099 69,097 -0.08(-1.24%)
Jul 28, 2003 6.204 6.204 6.149 6.176 27,712 -0.03(-0.44%)
Jul 25, 2003 6.225 6.236 6.138 6.204 43,391 +0.08(+1.25%)
Jul 24, 2003 6.165 6.225 6.127 6.127 89,517 +0.02(+0.36%)
Jul 23, 2003 6.225 6.225 6.099 6.105 110,301 -0.10(-1.68%)
Jul 22, 2003 6.105 6.220 6.105 6.209 98,997 +0.13(+2.17%)
Jul 21, 2003 6.088 6.116 6.023 6.077 103,555 -0.02(-0.36%)
Jul 18, 2003 6.044 6.110 6.044 6.099 98,632 +0.07(+1.09%)
Jul 17, 2003 6.072 6.110 6.001 6.033 245,032 -0.08(-1.26%)
Jul 16, 2003 6.149 6.149 6.061 6.110 25,341 -0.04(-0.62%)
Jul 15, 2003 6.165 6.209 6.105 6.149 239,563 +0.05(+0.90%)
Jul 14, 2003 6.061 6.105 5.924 6.094 239,563 +0.14(+2.40%)
Jul 11, 2003 6.028 6.055 5.940 5.951 60,893 -0.06(-1.00%)
Jul 10, 2003 6.023 6.072 5.995 6.012 34,640 -0.09(-1.50%)
Jul 09, 2003 6.055 6.160 6.039 6.103 167,001 +0.03(+0.42%)
Jul 08, 2003 5.990 6.110 5.990 6.077 75,296 +0.05(+0.82%)
Jul 07, 2003 5.979 6.088 5.973 6.028 294,987 +0.08(+1.38%)
Jul 03, 2003 6.017 6.017 5.940 5.946 111,941 -0.09(-1.45%)
Jul 02, 2003 5.995 6.083 5.995 6.033 38,286 +0.12(+1.95%)
Jul 01, 2003 5.798 5.918 5.781 5.918 38,286 +0.10(+1.70%)
Jun 30, 2003 5.814 5.896 5.792 5.820 249,408 +0.00(+0.00%)
Jun 27, 2003 5.852 5.880 5.781 5.820 56,153 -0.03(-0.56%)
Jun 26, 2003 5.863 5.863 5.770 5.852 58,705 +0.04(+0.76%)
Jun 25, 2003 5.820 5.962 5.809 5.809 209,298 +0.03(+0.47%)
Jun 24, 2003 5.776 5.907 5.765 5.781 305,926 -0.03(-0.47%)
Jun 23, 2003 5.798 5.863 5.765 5.809 1,228,626 -0.04(-0.75%)
Jun 20, 2003 5.891 5.946 5.798 5.852 143,847 -0.04(-0.65%)
Jun 19, 2003 5.842 6.006 5.842 5.891 268,368 -0.02(-0.37%)
Jun 18, 2003 6.088 6.088 5.874 5.913 135,096 -0.15(-2.53%)
Jun 17, 2003 6.165 6.171 6.039 6.066 95,715 -0.04(-0.63%)
Jun 16, 2003 6.143 6.165 6.039 6.105 1,074,387 +0.02(+0.36%)
Jun 13, 2003 6.214 6.214 6.083 6.083 131,085 -0.05(-0.89%)
Jun 12, 2003 6.077 6.165 6.012 6.138 214,950 +0.04(+0.72%)
Jun 11, 2003 6.050 6.110 5.957 6.094 235,916 +0.03(+0.45%)
Jun 10, 2003 6.149 6.220 5.995 6.066 320,146 -0.02(-0.36%)
Jun 09, 2003 6.138 6.138 6.006 6.088 196,171 +0.02(+0.36%)
Jun 06, 2003 6.193 6.225 6.061 6.066 232,999 +0.03(+0.45%)
Jun 05, 2003 6.023 6.083 5.913 6.039 607,476 +0.08(+1.29%)
Jun 04, 2003 5.885 6.023 5.863 5.962 599,454 +0.20(+3.52%)
Jun 03, 2003 5.671 5.798 5.650 5.759 150,592 +0.08(+1.45%)
Jun 02, 2003 5.781 5.842 5.650 5.677 93,528 -0.15(-2.54%)
May 30, 2003 5.814 5.891 5.726 5.825 356,062 +0.02(+0.38%)
May 29, 2003 5.754 5.885 5.754 5.803 1,449,228 +0.12(+2.02%)
May 28, 2003 5.715 5.748 5.655 5.688 744,760 +0.02(+0.29%)
May 27, 2003 5.452 5.671 5.452 5.671 590,521 -0.10(-1.71%)
May 23, 2003 5.721 5.792 5.693 5.770 301,550 +0.09(+1.54%)
May 22, 2003 5.639 5.715 5.595 5.682 2,733,279 +0.09(+1.57%)
May 21, 2003 5.584 5.617 5.436 5.595 74,749 +0.12(+2.10%)
May 20, 2003 5.403 5.485 5.375 5.479 306,290 +0.02(+0.30%)
May 19, 2003 5.589 5.644 5.463 5.463 511,943 -0.28(-4.87%)
May 16, 2003 5.622 5.748 5.551 5.743 175,934 +0.06(+1.06%)
May 15, 2003 5.792 5.831 5.633 5.682 467,640 -0.20(-3.36%)
May 14, 2003 5.984 5.984 5.842 5.880 84,594 -0.08(-1.29%)
May 13, 2003 6.001 6.028 5.924 5.957 240,656 +0.03(+0.56%)
May 12, 2003 5.842 5.951 5.820 5.924 439,745 +0.07(+1.22%)
May 09, 2003 5.814 5.852 5.726 5.852 220,055 +0.18(+3.19%)
May 08, 2003 5.682 5.726 5.606 5.671 153,509 +0.02(+0.39%)
May 07, 2003 5.595 5.655 5.545 5.650 647,768 +0.14(+2.59%)
May 06, 2003 5.518 5.529 5.463 5.507 872,016 -0.01(-0.10%)
May 05, 2003 5.578 5.617 5.490 5.512 387,968 -0.04(-0.69%)
May 02, 2003 5.540 5.628 5.512 5.551 219,326 +0.01(+0.20%)
May 01, 2003 5.567 5.617 5.496 5.540 188,879 +0.00(+0.00%)
Apr 30, 2003 5.633 5.633 5.540 5.540 196,171 -0.02(-0.39%)
Apr 29, 2003 5.507 5.704 5.496 5.562 1,466,184 +0.17(+3.15%)
Apr 28, 2003 5.233 5.403 5.167 5.392 592,526 +0.16(+3.04%)
Apr 25, 2003 5.249 5.260 5.205 5.233 47,766 -0.01(-0.10%)
Apr 24, 2003 5.370 5.370 5.211 5.238 150,228 -0.12(-2.25%)
Apr 23, 2003 5.298 5.359 5.277 5.359 130,538 +0.09(+1.66%)
Apr 22, 2003 5.167 5.282 5.150 5.271 128,715 -0.02(-0.31%)
Apr 21, 2003 5.397 5.397 5.222 5.288 129,626 +0.06(+1.15%)
Apr 17, 2003 5.183 5.260 5.172 5.227 171,194 +0.14(+2.69%)
Apr 16, 2003 5.085 5.167 5.052 5.090 475,479 +0.02(+0.32%)
Apr 15, 2003 4.980 5.074 4.975 5.074 540,566 +0.14(+2.89%)
Apr 14, 2003 4.926 4.936 4.871 4.931 442,116 +0.07(+1.35%)
Apr 11, 2003 4.832 4.909 4.805 4.865 152,233 +0.05(+1.14%)
Apr 10, 2003 4.865 4.882 4.788 4.810 28,076 -0.07(-1.46%)
Apr 09, 2003 4.904 4.936 4.876 4.882 442,662 -0.03(-0.56%)
Apr 08, 2003 5.096 5.096 4.887 4.909 263,081 -0.14(-2.72%)
Apr 07, 2003 5.211 5.211 5.046 5.046 305,379 +0.06(+1.21%)
Apr 04, 2003 4.958 4.997 4.893 4.986 139,471 +0.04(+0.89%)
Apr 03, 2003 4.931 4.964 4.865 4.942 875,298 +0.07(+1.35%)
Apr 02, 2003 4.969 4.969 4.843 4.876 707,750 +0.13(+2.77%)
Apr 01, 2003 4.657 4.745 4.618 4.745 178,851 +0.16(+3.59%)
Mar 31, 2003 4.591 4.607 4.503 4.580 65,998 -0.03(-0.71%)
Mar 28, 2003 4.580 4.613 4.558 4.613 521,058 +0.04(+0.96%)
Mar 27, 2003 4.476 4.569 4.454 4.569 21,695 -0.01(-0.12%)
Mar 26, 2003 4.591 4.591 4.536 4.574 87,146 +0.02(+0.36%)
Mar 25, 2003 4.503 4.558 4.481 4.558 520,511 +0.08(+1.71%)
Mar 24, 2003 4.531 4.531 4.476 4.481 292,981 -0.12(-2.62%)
Mar 21, 2003 4.580 4.602 4.503 4.602 1,081,315 +0.15(+3.33%)
Mar 20, 2003 4.366 4.470 4.355 4.454 138,013 +0.02(+0.50%)
Mar 19, 2003 4.470 4.514 4.415 4.432 138,742 -0.04(-0.98%)
Mar 18, 2003 4.465 4.476 4.421 4.476 221,513 +0.08(+1.75%)
Mar 17, 2003 4.383 4.465 4.344 4.399 733,092 +0.00(+0.00%)
Mar 14, 2003 4.487 4.487 4.383 4.399 264,175 -0.02(-0.37%)
Mar 13, 2003 4.317 4.426 4.306 4.415 268,186 +0.12(+2.81%)
Mar 12, 2003 4.223 4.295 4.174 4.295 106,654 +0.10(+2.35%)
Mar 11, 2003 4.108 4.202 4.108 4.196 66,180 +0.10(+2.41%)
Mar 10, 2003 4.169 4.218 4.097 4.097 20,419 -0.16(-3.86%)
Mar 07, 2003 4.207 4.278 4.196 4.262 112,306 +0.07(+1.70%)
Mar 06, 2003 4.136 4.207 4.130 4.191 218,596 +0.09(+2.28%)
Mar 05, 2003 4.163 4.163 4.026 4.097 87,876 +0.03(+0.81%)
Mar 04, 2003 4.053 4.130 4.053 4.064 98,815 -0.04(-0.94%)
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.