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: 6:30 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 28, 2005 14.26 14.26 13.67 13.75 2,533,461 -0.18(-1.26%)
Feb 25, 2005 13.83 13.98 13.76 13.92 1,644,124 +0.10(+0.71%)
Feb 24, 2005 13.72 13.84 13.66 13.82 2,252,330 +0.43(+3.24%)
Feb 23, 2005 13.39 13.49 13.28 13.39 1,223,157 +0.31(+2.35%)
Feb 22, 2005 13.07 13.41 13.05 13.08 2,363,360 -0.02(-0.13%)
Feb 18, 2005 13.15 13.22 13.05 13.10 1,318,326 -0.06(-0.46%)
Feb 17, 2005 13.10 13.25 13.07 13.16 1,458,709 +0.22(+1.70%)
Feb 16, 2005 12.82 12.94 12.78 12.94 1,058,343 +0.01(+0.04%)
Feb 15, 2005 12.92 12.98 12.89 12.93 1,178,672 +0.01(+0.09%)
Feb 14, 2005 12.92 13.00 12.83 12.92 1,604,744 +0.16(+1.29%)
Feb 11, 2005 12.62 12.83 12.53 12.76 1,089,337 +0.16(+1.26%)
Feb 10, 2005 12.56 12.62 12.48 12.60 1,521,973 -0.07(-0.56%)
Feb 09, 2005 12.51 12.77 12.51 12.67 1,248,681 +0.05(+0.39%)
Feb 08, 2005 12.54 12.67 12.52 12.62 1,284,962 +0.02(+0.13%)
Feb 07, 2005 12.45 12.61 12.40 12.60 1,170,650 +0.26(+2.13%)
Feb 04, 2005 12.25 12.47 12.24 12.34 2,700,280 +0.20(+1.67%)
Feb 03, 2005 12.00 12.14 11.95 12.14 1,739,293 +0.13(+1.10%)
Feb 02, 2005 11.80 12.04 11.80 12.01 1,054,150 +0.18(+1.48%)
Feb 01, 2005 11.74 11.91 11.74 11.83 784,140 +0.02(+0.14%)
Jan 31, 2005 11.67 11.86 11.66 11.81 725,799 +0.29(+2.52%)
Jan 28, 2005 11.50 11.53 11.39 11.52 1,204,561 +0.07(+0.58%)
Jan 27, 2005 11.55 11.57 11.41 11.46 1,511,763 -0.22(-1.93%)
Jan 26, 2005 11.58 11.72 11.56 11.68 1,011,123 +0.20(+1.77%)
Jan 25, 2005 11.57 11.66 11.48 11.48 1,407,843 -0.01(-0.05%)
Jan 24, 2005 11.46 11.55 11.40 11.49 698,634 +0.19(+1.70%)
Jan 21, 2005 11.20 11.37 11.12 11.29 2,282,594 +0.43(+3.99%)
Jan 20, 2005 11.12 11.12 10.86 10.86 2,968,831 -0.35(-3.08%)
Jan 19, 2005 11.39 11.43 11.21 11.21 2,138,747 -0.13(-1.16%)
Jan 18, 2005 11.27 11.39 11.21 11.34 2,605,658 -0.25(-2.13%)
Jan 14, 2005 11.37 11.62 11.35 11.58 1,541,845 +0.15(+1.34%)
Jan 13, 2005 11.33 11.49 11.32 11.43 1,060,896 +0.13(+1.16%)
Jan 12, 2005 11.22 11.35 11.00 11.30 2,677,855 +0.13(+1.13%)
Jan 11, 2005 11.19 11.27 11.08 11.17 2,393,989 -0.09(-0.83%)
Jan 10, 2005 11.38 11.41 11.16 11.27 1,336,193 -0.06(-0.53%)
Jan 07, 2005 11.36 11.42 11.16 11.33 2,021,883 +0.15(+1.37%)
Jan 06, 2005 11.25 11.30 11.05 11.17 4,194,724 -0.10(-0.88%)
Jan 05, 2005 11.44 11.52 11.26 11.27 2,160,078 -0.10(-0.87%)
Jan 04, 2005 11.91 11.91 11.30 11.37 7,804,213 -0.51(-4.29%)
Jan 03, 2005 12.24 12.26 11.88 11.88 2,564,272 -0.32(-2.65%)
Dec 31, 2004 12.18 12.26 12.17 12.20 1,086,785 +0.04(+0.32%)
Dec 30, 2004 12.19 12.19 12.09 12.17 770,284 +0.04(+0.36%)
Dec 29, 2004 12.07 12.18 12.03 12.12 767,732 +0.06(+0.50%)
Dec 28, 2004 11.95 12.07 11.90 12.06 936,556 +0.15(+1.24%)
Dec 27, 2004 11.89 11.96 11.88 11.91 752,053 +0.04(+0.37%)
Dec 23, 2004 11.71 11.88 11.70 11.87 611,852 -0.17(-1.41%)
Dec 22, 2004 12.01 12.09 11.93 12.04 1,428,627 -0.02(-0.18%)
Dec 21, 2004 11.85 12.07 11.85 12.06 727,987 +0.16(+1.34%)
Dec 20, 2004 11.78 11.91 11.78 11.90 864,906 +0.17(+1.45%)
Dec 17, 2004 11.81 11.81 11.68 11.73 456,336 -0.01(-0.05%)
Dec 16, 2004 11.72 11.80 11.66 11.74 636,100 +0.03(+0.23%)
Dec 15, 2004 11.64 11.74 11.57 11.71 1,122,336 +0.14(+1.18%)
Dec 14, 2004 11.55 11.59 11.47 11.57 390,520 +0.10(+0.86%)
Dec 13, 2004 11.36 11.47 11.33 11.47 588,880 +0.24(+2.15%)
Dec 10, 2004 11.04 11.27 11.04 11.23 1,189,428 +0.21(+1.94%)
Dec 09, 2004 11.06 11.13 10.86 11.02 1,839,384 -0.30(-2.66%)
Dec 08, 2004 11.12 11.32 11.07 11.32 1,047,222 +0.09(+0.78%)
Dec 07, 2004 11.47 11.53 11.23 11.23 1,321,607 -0.45(-3.85%)
Dec 06, 2004 11.63 11.69 11.58 11.68 524,705 +0.02(+0.19%)
Dec 03, 2004 11.62 11.68 11.60 11.66 3,118,148 +0.21(+1.87%)
Dec 02, 2004 11.55 11.56 11.39 11.45 754,970 -0.13(-1.09%)
Dec 01, 2004 11.52 11.63 11.49 11.57 987,605 +0.14(+1.20%)
Nov 30, 2004 11.30 11.44 11.29 11.44 1,315,226 +0.30(+2.71%)
Nov 29, 2004 11.21 11.25 11.09 11.13 1,458,162 -0.15(-1.31%)
Nov 26, 2004 11.11 11.30 11.11 11.28 469,281 +0.37(+3.37%)
Nov 24, 2004 10.94 11.01 10.89 10.92 453,601 +0.03(+0.25%)
Nov 23, 2004 10.97 10.97 10.87 10.89 423,519 -0.16(-1.44%)
Nov 22, 2004 10.82 11.05 10.70 11.05 406,382 +0.27(+2.49%)
Nov 19, 2004 10.83 10.84 10.66 10.78 1,433,914 -0.08(-0.71%)
Nov 18, 2004 10.93 10.93 10.70 10.85 350,958 -0.13(-1.15%)
Nov 17, 2004 10.97 11.00 10.93 10.98 387,968 +0.27(+2.51%)
Nov 16, 2004 10.83 10.83 10.68 10.71 993,803 -0.26(-2.35%)
Nov 15, 2004 10.97 11.02 10.89 10.97 770,102 +0.03(+0.30%)
Nov 12, 2004 10.70 10.94 10.70 10.94 997,267 +0.25(+2.36%)
Nov 11, 2004 10.60 10.68 10.58 10.68 1,113,950 +0.04(+0.41%)
Nov 10, 2004 10.65 10.67 10.58 10.64 277,120 +0.10(+0.99%)
Nov 09, 2004 10.39 10.54 10.39 10.54 1,732,912 +0.07(+0.68%)
Nov 08, 2004 10.51 10.55 10.37 10.47 477,485 -0.18(-1.65%)
Nov 05, 2004 10.68 10.73 10.58 10.64 888,607 -0.02(-0.15%)
Nov 04, 2004 10.59 10.68 10.57 10.66 1,928,537 +0.13(+1.19%)
Nov 03, 2004 10.61 10.62 10.51 10.53 1,605,109 +0.14(+1.32%)
Nov 02, 2004 10.42 10.53 10.38 10.39 1,095,171 +0.01(+0.10%)
Nov 01, 2004 10.24 10.39 10.23 10.38 1,802,557 +0.08(+0.75%)
Oct 29, 2004 10.23 10.33 10.21 10.31 919,236 +0.12(+1.19%)
Oct 28, 2004 10.21 10.27 10.15 10.19 283,865 -0.12(-1.12%)
Oct 27, 2004 10.27 10.35 10.20 10.30 525,799 +0.09(+0.86%)
Oct 26, 2004 10.09 10.21 10.05 10.21 437,375 +0.13(+1.31%)
Oct 25, 2004 10.01 10.10 9.977 10.08 573,930 -0.07(-0.65%)
Oct 22, 2004 10.42 10.42 10.10 10.15 679,126 -0.10(-1.02%)
Oct 21, 2004 10.11 10.29 10.11 10.25 589,609 +0.20(+1.96%)
Oct 20, 2004 9.933 10.05 9.846 10.05 934,004 +0.00(+0.00%)
Oct 19, 2004 10.32 10.41 9.999 10.05 575,206 -0.30(-2.86%)
Oct 18, 2004 10.32 10.36 10.20 10.35 596,172 +0.03(+0.32%)
Oct 15, 2004 10.10 10.32 10.10 10.32 646,856 +0.28(+2.79%)
Oct 14, 2004 10.00 10.11 9.977 10.04 973,384 -0.16(-1.56%)
Oct 13, 2004 10.51 10.51 10.07 10.20 1,407,660 -0.35(-3.28%)
Oct 12, 2004 10.61 10.61 10.45 10.54 910,667 -0.14(-1.28%)
Oct 11, 2004 10.68 10.70 10.61 10.68 200,000 +0.04(+0.36%)
Oct 08, 2004 10.75 10.76 10.60 10.64 796,538 +0.05(+0.52%)
Oct 07, 2004 10.57 10.65 10.50 10.59 506,838 -0.07(-0.62%)
Oct 06, 2004 10.68 10.70 10.59 10.65 513,219 -0.08(-0.77%)
Oct 05, 2004 10.67 10.79 10.61 10.73 1,923,614 +0.05(+0.46%)
Oct 04, 2004 10.59 10.70 10.59 10.68 2,055,064 +0.20(+1.88%)
Oct 01, 2004 10.26 10.51 10.26 10.49 2,558,985 +0.32(+3.13%)
Sep 30, 2004 10.15 10.20 10.10 10.17 511,031 -0.02(-0.16%)
Sep 29, 2004 10.04 10.19 10.01 10.19 569,190 +0.18(+1.75%)
Sep 28, 2004 9.796 10.08 9.774 10.01 436,099 +0.17(+1.73%)
Sep 27, 2004 9.851 9.889 9.796 9.840 1,006,566 -0.04(-0.44%)
Sep 24, 2004 9.818 9.928 9.796 9.884 320,511 +0.11(+1.12%)
Sep 23, 2004 9.851 9.878 9.741 9.774 509,390 +0.01(+0.06%)
Sep 22, 2004 9.911 9.917 9.681 9.769 1,867,279 -0.13(-1.33%)
Sep 21, 2004 9.878 9.944 9.774 9.900 361,897 +0.03(+0.34%)
Sep 20, 2004 9.999 9.999 9.835 9.867 696,264 +0.05(+0.49%)
Sep 17, 2004 9.769 9.862 9.729 9.818 369,007 +0.14(+1.42%)
Sep 16, 2004 9.593 9.703 9.511 9.681 531,815 +0.21(+2.20%)
Sep 15, 2004 9.489 9.560 9.440 9.473 877,121 +0.04(+0.41%)
Sep 14, 2004 9.259 9.434 9.237 9.434 321,969 +0.19(+2.08%)
Sep 13, 2004 9.308 9.401 9.242 9.242 497,175 -0.03(-0.35%)
Sep 10, 2004 9.368 9.368 9.275 9.275 1,393,440 -0.14(-1.51%)
Sep 09, 2004 9.456 9.462 9.286 9.418 697,175 -0.02(-0.17%)
Sep 08, 2004 9.538 9.560 9.434 9.434 1,262,172 -0.09(-0.92%)
Sep 07, 2004 9.407 9.533 9.379 9.522 210,392 +0.23(+2.48%)
Sep 03, 2004 9.335 9.390 9.281 9.292 589,244 -0.03(-0.35%)
Sep 02, 2004 9.193 9.346 9.187 9.324 521,970 +0.06(+0.65%)
Sep 01, 2004 9.308 9.368 9.171 9.264 789,063 -0.07(-0.76%)
Aug 31, 2004 9.303 9.352 9.237 9.335 2,920,882 +0.07(+0.77%)
Aug 30, 2004 9.149 9.264 9.050 9.264 194,713 +0.13(+1.44%)
Aug 27, 2004 9.187 9.204 9.133 9.133 528,716 +0.02(+0.18%)
Aug 26, 2004 9.204 9.259 9.105 9.116 250,684 -0.19(-2.06%)
Aug 25, 2004 9.264 9.357 9.187 9.308 550,776 +0.08(+0.89%)
Aug 24, 2004 9.379 9.571 9.187 9.226 547,859 -0.02(-0.24%)
Aug 23, 2004 9.379 9.379 9.226 9.248 731,269 -0.15(-1.63%)
Aug 20, 2004 9.374 9.445 9.297 9.401 596,172 +0.15(+1.60%)
Aug 19, 2004 9.324 9.374 9.176 9.253 421,696 +0.07(+0.72%)
Aug 18, 2004 8.880 9.209 8.864 9.187 1,190,522 +0.26(+2.95%)
Aug 17, 2004 8.864 8.941 8.842 8.924 743,119 +0.13(+1.50%)
Aug 16, 2004 8.584 8.798 8.579 8.792 574,659 +0.21(+2.43%)
Aug 13, 2004 8.672 8.683 8.584 8.584 111,759 -0.07(-0.82%)
Aug 12, 2004 8.666 8.677 8.600 8.655 494,258 +0.09(+1.09%)
Aug 11, 2004 8.595 8.622 8.518 8.562 773,383 -0.07(-0.83%)
Aug 10, 2004 8.485 8.633 8.485 8.633 313,401 +0.22(+2.61%)
Aug 09, 2004 8.474 8.474 8.392 8.414 275,296 -0.07(-0.84%)
Aug 06, 2004 8.260 8.491 8.260 8.485 587,421 +0.23(+2.79%)
Aug 05, 2004 8.507 8.633 8.255 8.255 363,902 -0.33(-3.90%)
Aug 04, 2004 8.579 8.672 8.529 8.589 2,301,738 -0.04(-0.44%)
Aug 03, 2004 8.600 8.661 8.600 8.628 348,587 +0.02(+0.19%)
Aug 02, 2004 8.524 8.666 8.502 8.611 1,846,859 -0.03(-0.32%)
Jul 30, 2004 8.600 8.765 8.600 8.639 135,825 +0.03(+0.38%)
Jul 29, 2004 8.606 8.639 8.524 8.606 295,716 +0.05(+0.58%)
Jul 28, 2004 8.343 8.557 8.343 8.557 299,180 +0.21(+2.56%)
Jul 27, 2004 8.260 8.370 8.178 8.343 627,713 +0.19(+2.29%)
Jul 26, 2004 8.348 8.392 8.079 8.156 379,217 -0.10(-1.26%)
Jul 23, 2004 8.310 8.447 8.238 8.260 217,138 -0.08(-0.92%)
Jul 22, 2004 8.403 8.452 8.277 8.337 599,454 -0.16(-1.94%)
Jul 21, 2004 8.732 8.732 8.463 8.502 672,016 -0.23(-2.64%)
Jul 20, 2004 8.666 8.754 8.639 8.732 701,186 +0.04(+0.51%)
Jul 19, 2004 8.842 8.853 8.666 8.688 818,962 -0.14(-1.55%)
Jul 16, 2004 8.792 8.886 8.749 8.825 749,682 +0.24(+2.75%)
Jul 15, 2004 8.496 8.672 8.491 8.589 481,678 +0.20(+2.42%)
Jul 14, 2004 8.326 8.507 8.310 8.387 670,922 +0.06(+0.72%)
Jul 13, 2004 8.315 8.348 8.244 8.326 228,624 +0.01(+0.07%)
Jul 12, 2004 8.167 8.326 8.156 8.321 221,696 +0.19(+2.36%)
Jul 09, 2004 8.096 8.156 8.074 8.129 221,513 +0.08(+1.02%)
Jul 08, 2004 8.151 8.184 8.030 8.046 1,313,585 -0.13(-1.61%)
Jul 07, 2004 8.129 8.227 8.090 8.178 240,110 +0.07(+0.81%)
Jul 06, 2004 8.217 8.244 8.096 8.112 717,230 -0.19(-2.25%)
Jul 02, 2004 8.227 8.326 8.227 8.299 314,312 +0.13(+1.54%)
Jul 01, 2004 8.140 8.173 8.057 8.173 509,937 +0.10(+1.29%)
Jun 30, 2004 7.893 8.085 7.893 8.068 562,262 +0.15(+1.87%)
Jun 29, 2004 7.794 7.920 7.794 7.920 194,713 +0.18(+2.34%)
Jun 28, 2004 7.915 7.931 7.739 7.739 387,421 -0.21(-2.62%)
Jun 25, 2004 7.926 8.008 7.904 7.948 706,109 +0.01(+0.07%)
Jun 24, 2004 7.992 8.003 7.926 7.942 749,500 +0.10(+1.26%)
Jun 23, 2004 7.684 7.909 7.657 7.844 1,197,268 +0.24(+3.17%)
Jun 22, 2004 7.673 7.673 7.569 7.602 493,164 -0.02(-0.29%)
Jun 21, 2004 7.684 7.778 7.624 7.624 267,275 -0.08(-1.00%)
Jun 18, 2004 7.613 7.712 7.613 7.701 281,495 +0.01(+0.07%)
Jun 17, 2004 7.695 7.805 7.624 7.695 294,257 -0.03(-0.36%)
Jun 16, 2004 7.673 7.728 7.564 7.723 541,113 +0.08(+1.08%)
Jun 15, 2004 7.575 7.695 7.575 7.641 1,171,926 +0.22(+3.03%)
Jun 14, 2004 7.465 7.471 7.383 7.416 797,814 -0.30(-3.84%)
Jun 10, 2004 7.657 7.756 7.641 7.712 98,268 +0.04(+0.57%)
Jun 09, 2004 7.865 7.865 7.619 7.668 518,506 -0.24(-2.98%)
Jun 08, 2004 7.865 7.926 7.822 7.904 450,320 -0.04(-0.55%)
Jun 07, 2004 7.800 7.953 7.794 7.948 497,722 +0.30(+3.87%)
Jun 04, 2004 7.641 7.723 7.597 7.652 359,344 +0.17(+2.27%)
Jun 03, 2004 7.580 7.586 7.460 7.482 447,767 -0.20(-2.64%)
Jun 02, 2004 7.734 7.756 7.679 7.684 441,386 +0.04(+0.57%)
Jun 01, 2004 7.575 7.641 7.432 7.641 424,613 -0.12(-1.49%)
May 28, 2004 7.800 7.800 7.646 7.756 4,889,712 +0.10(+1.29%)
May 27, 2004 7.487 7.695 7.460 7.657 522,699 +0.26(+3.56%)
May 26, 2004 7.339 7.394 7.290 7.394 721,970 -0.01(-0.07%)
May 25, 2004 7.257 7.399 7.213 7.399 575,206 +0.19(+2.66%)
May 24, 2004 7.141 7.207 7.054 7.207 472,562 +0.22(+3.22%)
May 21, 2004 6.933 7.054 6.889 6.982 325,980 -0.01(-0.16%)
May 20, 2004 7.224 7.224 6.960 6.993 797,449 -0.25(-3.48%)
May 19, 2004 7.383 7.476 7.229 7.246 949,501 +0.04(+0.53%)
May 18, 2004 7.174 7.235 7.054 7.207 1,583,231 +0.24(+3.46%)
May 17, 2004 6.933 7.065 6.933 6.966 726,711 -0.33(-4.51%)
May 14, 2004 7.454 7.471 7.229 7.295 831,542 +0.08(+1.06%)
May 13, 2004 6.982 7.311 6.982 7.218 1,944,034 +0.04(+0.53%)
May 12, 2004 7.311 7.311 6.955 7.180 1,617,871 -0.19(-2.53%)
May 11, 2004 7.021 7.372 6.993 7.366 1,937,470 +0.52(+7.53%)
May 10, 2004 6.939 7.065 6.653 6.851 2,350,963 -0.49(-6.72%)
May 07, 2004 7.405 7.520 7.240 7.344 2,162,266 -0.32(-4.22%)
May 06, 2004 7.865 7.931 7.630 7.668 1,676,759 -0.39(-4.83%)
May 05, 2004 8.096 8.129 7.926 8.057 1,461,626 +0.12(+1.52%)
May 04, 2004 7.926 8.019 7.860 7.937 1,400,186 +0.14(+1.83%)
May 03, 2004 7.805 7.871 7.553 7.794 2,591,985 -0.05(-0.63%)
Apr 30, 2004 7.926 7.953 7.761 7.844 1,513,221 -0.08(-1.04%)
Apr 29, 2004 8.222 8.227 7.783 7.926 1,981,773 -0.30(-3.60%)
Apr 28, 2004 8.513 8.557 8.173 8.222 1,432,820 -0.31(-3.66%)
Apr 27, 2004 8.551 8.699 8.518 8.535 1,051,598 +0.00(+0.00%)
Apr 26, 2004 8.749 8.787 8.524 8.535 381,040 -0.17(-1.95%)
Apr 23, 2004 8.507 8.732 8.507 8.705 1,100,641 +0.22(+2.59%)
Apr 22, 2004 8.535 8.535 8.310 8.485 2,871,292 +0.21(+2.59%)
Apr 21, 2004 8.557 8.622 8.129 8.271 2,267,280 -0.27(-3.15%)
Apr 20, 2004 8.798 8.820 8.540 8.540 896,994 -0.27(-3.11%)
Apr 19, 2004 8.897 8.924 8.760 8.814 508,114 -0.08(-0.86%)
Apr 16, 2004 8.836 8.973 8.831 8.891 1,347,132 +0.04(+0.50%)
Apr 15, 2004 9.034 9.045 8.770 8.847 810,576 -0.27(-3.01%)
Apr 14, 2004 9.089 9.133 9.056 9.122 989,610 -0.13(-1.36%)
Apr 13, 2004 9.456 9.473 9.215 9.248 366,454 -0.13(-1.40%)
Apr 12, 2004 9.357 9.462 9.292 9.379 446,309 +0.07(+0.71%)
Apr 08, 2004 9.357 9.412 9.248 9.314 147,311 +0.02(+0.24%)
Apr 07, 2004 9.368 9.379 9.292 9.292 1,647,224 -0.22(-2.31%)
Apr 06, 2004 9.445 9.522 9.418 9.511 241,933 +0.01(+0.06%)
Apr 05, 2004 9.407 9.560 9.368 9.505 1,895,720 +0.04(+0.46%)
Apr 02, 2004 9.467 9.495 9.335 9.462 1,783,049 +0.14(+1.53%)
Apr 01, 2004 9.292 9.440 9.292 9.319 1,487,515 +0.10(+1.13%)
Mar 31, 2004 9.111 9.324 9.072 9.215 1,564,817 +0.14(+1.57%)
Mar 30, 2004 8.957 9.100 8.891 9.072 781,952 +0.21(+2.41%)
Mar 29, 2004 8.858 8.935 8.781 8.858 1,150,230 +0.21(+2.47%)
Mar 26, 2004 8.633 8.776 8.628 8.644 189,243 +0.05(+0.57%)
Mar 25, 2004 8.557 8.776 8.557 8.595 638,470 +0.04(+0.45%)
Mar 24, 2004 8.699 8.738 8.540 8.557 653,602 -0.19(-2.19%)
Mar 23, 2004 8.842 8.913 8.677 8.749 1,044,670 +0.01(+0.06%)
Mar 22, 2004 8.842 8.913 8.743 8.743 1,043,576 -0.28(-3.10%)
Mar 19, 2004 9.127 9.127 8.995 9.023 419,691 -0.09(-0.96%)
Mar 18, 2004 8.946 9.149 8.847 9.111 1,363,358 +0.20(+2.22%)
Mar 17, 2004 8.831 8.924 8.831 8.913 426,254 +0.14(+1.56%)
Mar 16, 2004 8.814 8.831 8.688 8.776 701,551 +0.12(+1.39%)
Mar 15, 2004 8.869 8.869 8.655 8.655 1,382,866 -0.22(-2.53%)
Mar 12, 2004 8.743 8.919 8.743 8.880 1,021,698 +0.33(+3.85%)
Mar 11, 2004 8.875 8.875 8.518 8.551 1,632,456 -0.30(-3.35%)
Mar 10, 2004 9.264 9.324 8.842 8.847 808,206 -0.48(-5.12%)
Mar 09, 2004 9.462 9.467 9.270 9.324 570,101 -0.11(-1.16%)
Mar 08, 2004 9.599 9.610 9.412 9.434 1,084,779 +0.01(+0.06%)
Mar 05, 2004 9.379 9.495 9.324 9.429 1,496,266 +0.10(+1.12%)
Mar 04, 2004 9.434 9.489 9.303 9.324 526,345 -0.15(-1.56%)
Mar 03, 2004 9.533 9.533 9.286 9.473 599,272 -0.04(-0.46%)
Mar 02, 2004 9.462 9.588 9.324 9.516 913,584 -0.01(-0.12%)
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.