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

Emrg Mkts Ishares MSCI ETF (NY: EEM )

44.65 -1.13 (-2.47%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Apr 30, 2004 12.78 12.85 12.61 12.63 6,183,036 -0.27(-2.13%)
Apr 29, 2004 13.16 13.16 12.86 12.90 6,999,166 -0.44(-3.29%)
Apr 28, 2004 13.70 13.70 13.32 13.34 5,160,052 -0.39(-2.86%)
Apr 27, 2004 13.88 13.88 13.73 13.73 1,165,901 -0.07(-0.53%)
Apr 26, 2004 14.01 14.01 13.80 13.81 2,167,572 -0.20(-1.42%)
Apr 23, 2004 13.96 14.09 13.96 14.01 1,666,110 +0.10(+0.75%)
Apr 22, 2004 13.78 13.91 13.75 13.90 5,145,008 -0.00(-0.03%)
Apr 21, 2004 13.99 13.99 13.89 13.91 1,422,900 -0.10(-0.74%)
Apr 20, 2004 14.20 14.20 13.97 14.01 4,127,038 -0.12(-0.87%)
Apr 19, 2004 14.11 14.13 14.07 14.13 1,511,910 +0.02(+0.17%)
Apr 16, 2004 14.05 14.13 13.99 14.11 1,910,573 +0.10(+0.74%)
Apr 15, 2004 14.13 14.13 13.92 14.01 1,416,632 -0.12(-0.83%)
Apr 14, 2004 14.23 14.23 14.11 14.12 3,236,942 -0.21(-1.47%)
Apr 13, 2004 14.51 14.51 14.31 14.34 2,142,499 -0.17(-1.17%)
Apr 12, 2004 14.50 14.55 14.47 14.50 1,460,510 +0.11(+0.77%)
Apr 08, 2004 14.52 14.53 14.36 14.39 1,118,262 +0.01(+0.08%)
Apr 07, 2004 14.51 14.51 14.32 14.38 2,697,869 -0.05(-0.36%)
Apr 06, 2004 14.36 14.44 14.35 14.43 1,005,432 +0.08(+0.56%)
Apr 05, 2004 14.37 14.37 14.33 14.35 1,639,783 +0.10(+0.70%)
Apr 02, 2004 14.27 14.29 14.22 14.25 5,573,759 +0.14(+1.00%)
Apr 01, 2004 14.03 14.12 14.03 14.11 2,296,699 +0.11(+0.82%)
Mar 31, 2004 13.95 14.00 13.92 14.00 2,470,957 +0.17(+1.24%)
Mar 30, 2004 13.76 13.84 13.74 13.83 2,910,991 +0.17(+1.23%)
Mar 29, 2004 13.68 13.70 13.65 13.66 1,436,690 +0.17(+1.28%)
Mar 26, 2004 13.51 13.55 13.48 13.49 2,651,484 -0.02(-0.18%)
Mar 25, 2004 13.42 13.52 13.40 13.51 2,402,006 +0.13(+0.98%)
Mar 24, 2004 13.42 13.44 13.36 13.38 1,238,613 +0.01(+0.08%)
Mar 23, 2004 13.32 13.38 13.32 13.37 1,817,802 +0.13(+1.01%)
Mar 22, 2004 13.55 13.55 13.16 13.24 4,643,545 -0.22(-1.60%)
Mar 19, 2004 13.69 13.69 13.45 13.45 3,377,351 -0.18(-1.32%)
Mar 18, 2004 13.59 13.63 13.52 13.63 1,654,827 +0.08(+0.59%)
Mar 17, 2004 13.52 13.57 13.49 13.55 5,432,095 +0.18(+1.37%)
Mar 16, 2004 13.27 13.37 13.27 13.37 3,282,073 +0.16(+1.24%)
Mar 15, 2004 13.35 13.38 13.21 13.21 2,963,645 -0.25(-1.87%)
Mar 12, 2004 13.36 13.49 13.36 13.46 2,501,045 +0.11(+0.84%)
Mar 11, 2004 13.46 13.50 13.35 13.35 5,338,071 -0.30(-2.16%)
Mar 10, 2004 13.98 13.98 13.61 13.64 5,391,978 -0.32(-2.29%)
Mar 09, 2004 14.09 14.09 13.88 13.96 1,597,159 -0.09(-0.65%)
Mar 08, 2004 14.25 14.28 14.05 14.05 1,889,261 -0.14(-0.96%)
Mar 05, 2004 14.13 14.21 14.08 14.19 1,452,988 +0.05(+0.37%)
Mar 04, 2004 14.08 14.14 14.06 14.13 1,167,154 +0.10(+0.68%)
Mar 03, 2004 14.04 14.05 13.94 14.04 2,837,025 -0.09(-0.62%)
Mar 02, 2004 14.26 14.26 14.13 14.13 1,525,700 -0.11(-0.79%)
Mar 01, 2004 14.03 14.25 14.02 14.24 2,073,548 +0.32(+2.28%)
Feb 27, 2004 13.88 13.95 13.85 13.92 2,942,332 +0.19(+1.42%)
Feb 26, 2004 13.73 13.73 13.67 13.73 2,005,851 +0.07(+0.50%)
Feb 25, 2004 13.56 13.66 13.54 13.66 1,048,057 +0.15(+1.09%)
Feb 24, 2004 13.55 13.55 13.48 13.51 1,323,861 -0.07(-0.53%)
Feb 23, 2004 13.78 13.81 13.57 13.58 1,905,558 -0.12(-0.87%)
Feb 20, 2004 13.72 13.74 13.59 13.70 3,940,243 -0.16(-1.12%)
Feb 19, 2004 13.98 14.02 13.86 13.86 1,694,944 -0.12(-0.87%)
Feb 18, 2004 14.19 14.19 13.97 13.98 1,246,135 -0.19(-1.36%)
Feb 17, 2004 14.09 14.17 14.02 14.17 4,672,379 +0.28(+2.01%)
Feb 13, 2004 14.04 14.05 13.89 13.90 1,361,471 +0.01(+0.07%)
Feb 12, 2004 13.96 13.96 13.86 13.89 3,565,400 -0.01(-0.05%)
Feb 11, 2004 13.72 13.91 13.68 13.89 4,165,902 +0.21(+1.55%)
Feb 10, 2004 13.70 13.71 13.65 13.68 926,452 -0.01(-0.09%)
Feb 09, 2004 13.64 13.76 13.56 13.69 1,228,583 +0.19(+1.44%)
Feb 06, 2004 13.33 13.53 13.32 13.50 2,602,591 +0.30(+2.28%)
Feb 05, 2004 13.16 13.22 13.14 13.20 2,457,167 -0.00(-0.03%)
Feb 04, 2004 13.25 13.27 13.20 13.20 1,578,354 -0.12(-0.90%)
Feb 03, 2004 13.40 13.40 13.30 13.32 1,311,325 -0.08(-0.56%)
Feb 02, 2004 13.41 13.41 13.34 13.40 2,042,207 +0.00(+0.02%)
Jan 30, 2004 13.32 13.40 13.29 13.39 1,969,495 -0.02(-0.14%)
Jan 29, 2004 13.57 13.60 13.19 13.41 4,297,536 -0.21(-1.57%)
Jan 28, 2004 13.90 13.92 13.61 13.63 3,382,366 -0.20(-1.41%)
Jan 27, 2004 13.92 13.96 13.80 13.82 3,931,468 -0.07(-0.51%)
Jan 26, 2004 13.84 13.89 13.78 13.89 2,711,660 +0.09(+0.67%)
Jan 23, 2004 13.84 13.85 13.77 13.80 1,130,798 -0.02(-0.17%)
Jan 22, 2004 13.81 13.86 13.71 13.82 2,229,002 -0.04(-0.25%)
Jan 21, 2004 13.84 13.91 13.76 13.86 1,755,119 +0.02(+0.13%)
Jan 20, 2004 13.72 13.85 13.57 13.84 2,108,651 +0.39(+2.91%)
Jan 16, 2004 13.38 13.45 13.36 13.45 2,365,650 +0.06(+0.43%)
Jan 15, 2004 13.62 13.62 13.37 13.39 1,946,929 -0.28(-2.04%)
Jan 14, 2004 13.60 13.69 13.60 13.67 1,602,173 +0.02(+0.16%)
Jan 13, 2004 13.76 13.77 13.60 13.65 1,896,783 -0.08(-0.57%)
Jan 12, 2004 13.77 13.79 13.67 13.73 2,442,123 -0.01(-0.09%)
Jan 09, 2004 13.77 13.85 13.74 13.74 1,593,398 -0.02(-0.18%)
Jan 08, 2004 13.74 13.78 13.72 13.76 1,605,934 +0.05(+0.38%)
Jan 07, 2004 13.60 13.71 13.60 13.71 1,498,120 +0.03(+0.23%)
Jan 06, 2004 13.84 13.84 13.66 13.68 5,260,344 -0.16(-1.13%)
Jan 05, 2004 13.74 13.84 13.64 13.84 4,153,365 +0.47(+3.51%)
Jan 02, 2004 13.17 13.43 13.17 13.37 2,569,996 +0.29(+2.23%)
Dec 31, 2003 12.99 13.09 12.99 13.08 1,363,978 +0.15(+1.18%)
Dec 30, 2003 12.86 12.99 12.92 12.92 1,914,334 +0.06(+0.48%)
Dec 29, 2003 12.76 12.86 12.75 12.86 2,020,895 +0.19(+1.51%)
Dec 26, 2003 12.68 12.68 12.66 12.67 302,131 +0.03(+0.25%)
Dec 24, 2003 12.64 12.66 12.61 12.64 388,633 +0.04(+0.32%)
Dec 23, 2003 12.56 12.60 12.54 12.60 1,850,397 +0.03(+0.27%)
Dec 22, 2003 12.42 12.56 12.42 12.56 2,176,348 +0.12(+0.96%)
Dec 19, 2003 12.38 12.46 12.38 12.44 779,774 +0.03(+0.24%)
Dec 18, 2003 12.28 12.41 12.28 12.41 916,423 +0.20(+1.61%)
Dec 17, 2003 12.25 12.25 12.20 12.22 1,552,027 -0.14(-1.16%)
Dec 16, 2003 12.42 12.42 12.30 12.36 932,720 -0.05(-0.42%)
Dec 15, 2003 12.51 12.52 12.39 12.41 1,716,256 +0.01(+0.08%)
Dec 12, 2003 12.40 12.40 12.37 12.40 1,534,476 +0.06(+0.46%)
Dec 11, 2003 12.23 12.35 12.22 12.35 1,140,827 +0.22(+1.82%)
Dec 10, 2003 12.22 12.24 12.14 12.12 749,686 -0.05(-0.40%)
Dec 09, 2003 12.31 12.31 12.17 12.17 2,226,494 -0.05(-0.42%)
Dec 08, 2003 12.18 12.24 12.18 12.22 1,049,310 +0.03(+0.26%)
Dec 05, 2003 12.20 12.23 12.15 12.19 1,377,769 -0.03(-0.25%)
Dec 04, 2003 12.29 12.31 12.18 12.22 987,881 -0.08(-0.69%)
Dec 03, 2003 12.41 12.41 12.31 12.31 1,148,349 -0.04(-0.35%)
Dec 02, 2003 12.37 12.38 12.35 12.35 3,498,956 -0.05(-0.44%)
Dec 01, 2003 12.24 12.40 12.24 12.41 1,866,695 +0.35(+2.86%)
Nov 28, 2003 11.96 12.10 11.95 12.06 862,516 +0.11(+0.89%)
Nov 26, 2003 11.95 11.95 11.91 11.95 1,659,841 +0.11(+0.94%)
Nov 25, 2003 11.84 11.88 11.81 11.84 2,830,757 +0.04(+0.32%)
Nov 24, 2003 11.68 11.79 11.66 11.80 1,647,305 +0.15(+1.29%)
Nov 21, 2003 11.62 11.67 11.62 11.65 490,179 +0.08(+0.66%)
Nov 20, 2003 11.62 11.64 11.57 11.58 704,555 -0.14(-1.20%)
Nov 19, 2003 11.74 11.74 11.69 11.72 1,494,359 -0.09(-0.74%)
Nov 18, 2003 11.88 11.89 11.81 11.81 1,722,524 +0.02(+0.20%)
Nov 17, 2003 11.79 11.79 11.71 11.78 2,635,187 -0.23(-1.95%)
Nov 14, 2003 12.05 12.09 11.98 12.02 629,335 -0.06(-0.51%)
Nov 13, 2003 11.98 12.07 11.98 12.08 1,355,203 +0.09(+0.77%)
Nov 12, 2003 11.86 12.00 11.84 11.99 916,423 +0.21(+1.78%)
Nov 11, 2003 11.82 11.82 11.74 11.78 1,019,223 -0.17(-1.44%)
Nov 10, 2003 12.06 12.06 11.94 11.95 841,203 -0.16(-1.29%)
Nov 07, 2003 12.12 12.14 12.09 12.10 887,589 +0.02(+0.18%)
Nov 06, 2003 12.12 12.12 12.02 12.08 1,038,027 -0.09(-0.71%)
Nov 05, 2003 12.20 12.17 12.14 12.17 1,961,973 +0.02(+0.13%)
Nov 04, 2003 12.20 12.20 12.15 12.15 1,284,534 +0.07(+0.61%)
Nov 03, 2003 12.07 12.08 12.06 12.08 1,583,707 +0.24(+2.05%)
Oct 31, 2003 11.94 11.95 11.91 11.84 424,989 -0.13(-1.06%)
Oct 30, 2003 12.04 12.04 11.96 11.96 705,808 -0.01(-0.10%)
Oct 29, 2003 11.92 11.98 11.89 11.98 1,080,652 +0.10(+0.83%)
Oct 28, 2003 11.87 11.89 11.84 11.88 871,291 +0.16(+1.37%)
Oct 27, 2003 11.66 11.73 11.66 11.72 1,637,276 +0.13(+1.15%)
Oct 24, 2003 11.57 11.58 11.53 11.58 1,815,295 -0.06(-0.53%)
Oct 23, 2003 11.65 11.65 11.57 11.65 1,183,452 -0.17(-1.47%)
Oct 22, 2003 11.97 11.97 11.77 11.82 1,936,900 -0.18(-1.47%)
Oct 21, 2003 11.96 11.98 11.96 12.00 1,361,471 +0.06(+0.50%)
Oct 20, 2003 11.96 11.96 11.93 11.94 624,321 +0.07(+0.56%)
Oct 17, 2003 11.94 11.94 11.85 11.87 381,111 -0.06(-0.53%)
Oct 16, 2003 11.95 11.96 11.93 11.93 383,619 -0.01(-0.07%)
Oct 15, 2003 11.95 11.99 11.95 11.94 3,942,751 +0.14(+1.17%)
Oct 14, 2003 12.00 12.00 11.80 11.80 1,867,948 -0.23(-1.91%)
Oct 13, 2003 11.93 12.04 11.93 12.03 2,281,655 +0.18(+1.55%)
Oct 10, 2003 11.77 11.84 11.77 11.85 1,697,451 +0.14(+1.19%)
Oct 09, 2003 11.70 11.77 11.69 11.71 1,375,261 +0.18(+1.55%)
Oct 08, 2003 11.52 11.54 11.52 11.53 468,867 +0.10(+0.88%)
Oct 07, 2003 11.48 11.48 11.41 11.43 737,150 -0.01(-0.10%)
Oct 06, 2003 11.46 11.46 11.42 11.44 496,448 +0.04(+0.38%)
Oct 03, 2003 11.45 11.45 11.38 11.40 2,809,445 +0.11(+0.99%)
Oct 02, 2003 11.24 11.31 11.23 11.29 1,417,886 +0.16(+1.43%)
Oct 01, 2003 10.99 11.13 10.98 11.13 1,564,563 +0.28(+2.63%)
Sep 30, 2003 10.94 10.94 10.81 10.84 3,090,264 -0.03(-0.32%)
Sep 29, 2003 10.83 10.86 10.81 10.88 1,491,851 +0.08(+0.71%)
Sep 26, 2003 10.88 10.88 10.80 10.80 4,170,916 -0.08(-0.70%)
Sep 25, 2003 10.97 10.98 10.88 10.88 738,403 -0.16(-1.46%)
Sep 24, 2003 11.17 11.17 11.04 11.04 1,099,457 +0.02(+0.16%)
Sep 23, 2003 11.00 11.03 11.00 11.02 631,843 +0.03(+0.25%)
Sep 22, 2003 11.05 11.05 10.96 10.99 5,410,783 -0.18(-1.63%)
Sep 19, 2003 11.23 11.23 11.17 11.18 649,394 -0.05(-0.46%)
Sep 18, 2003 11.10 11.25 11.09 11.23 1,061,847 +0.13(+1.15%)
Sep 17, 2003 11.16 11.16 11.10 11.10 1,355,203 -0.05(-0.43%)
Sep 16, 2003 11.02 11.15 11.02 11.15 2,768,074 +0.22(+2.06%)
Sep 15, 2003 11.10 11.10 10.89 10.92 1,127,037 -0.16(-1.48%)
Sep 12, 2003 11.04 11.09 10.97 11.09 1,321,354 +0.08(+0.71%)
Sep 11, 2003 11.02 11.12 11.01 11.01 1,528,207 -0.01(-0.12%)
Sep 10, 2003 11.19 11.19 10.96 11.02 793,564 -0.19(-1.67%)
Sep 09, 2003 11.43 11.43 11.19 11.21 540,326 -0.20(-1.73%)
Sep 08, 2003 11.30 11.42 11.30 11.40 918,930 +0.21(+1.89%)
Sep 05, 2003 11.22 11.22 11.17 11.19 742,164 -0.01(-0.09%)
Sep 04, 2003 11.17 11.22 11.16 11.20 638,111 +0.04(+0.36%)
Sep 03, 2003 11.23 11.23 11.16 11.16 1,236,105 +0.09(+0.79%)
Sep 02, 2003 11.01 11.08 10.99 11.08 2,049,729 +0.16(+1.48%)
Aug 29, 2003 10.90 10.94 10.90 10.91 581,696 +0.08(+0.72%)
Aug 28, 2003 10.80 10.84 10.73 10.84 615,545 +0.07(+0.70%)
Aug 27, 2003 10.65 10.76 10.62 10.76 876,306 +0.12(+1.16%)
Aug 26, 2003 10.72 10.72 10.57 10.64 1,652,319 -0.13(-1.22%)
Aug 25, 2003 10.84 10.84 10.76 10.77 545,340 -0.08(-0.78%)
Aug 22, 2003 10.93 10.93 10.82 10.85 1,404,095 +0.05(+0.51%)
Aug 21, 2003 10.69 10.80 10.68 10.80 1,509,403 +0.19(+1.84%)
Aug 20, 2003 10.58 10.60 10.54 10.60 1,567,071 +0.00(+0.02%)
Aug 19, 2003 10.61 10.61 10.54 10.60 631,843 +0.05(+0.49%)
Aug 18, 2003 10.43 10.55 10.42 10.55 1,657,334 +0.22(+2.13%)
Aug 15, 2003 10.33 10.33 10.33 10.33 67,697 -0.10(-0.99%)
Aug 14, 2003 10.30 10.44 10.30 10.43 562,891 +0.14(+1.32%)
Aug 13, 2003 10.28 10.33 10.23 10.30 1,005,432 +0.14(+1.41%)
Aug 12, 2003 10.13 10.16 10.12 10.15 1,012,954 +0.04(+0.39%)
Aug 11, 2003 10.13 10.15 10.09 10.11 926,452 +0.04(+0.44%)
Aug 08, 2003 10.09 10.09 10.05 10.07 213,121 +0.07(+0.67%)
Aug 07, 2003 10.00 10.03 9.979 10.00 402,423 +0.07(+0.73%)
Aug 06, 2003 9.973 9.984 9.905 9.931 517,760 -0.04(-0.45%)
Aug 05, 2003 10.08 10.08 9.976 9.976 404,931 -0.11(-1.08%)
Aug 04, 2003 10.14 10.15 10.05 10.08 549,101 -0.04(-0.44%)
Aug 01, 2003 10.13 10.15 10.12 10.13 614,291 +0.02(+0.22%)
Jul 31, 2003 10.07 10.14 10.07 10.11 472,628 +0.05(+0.48%)
Jul 30, 2003 10.11 10.11 10.04 10.06 78,980 -0.07(-0.73%)
Jul 29, 2003 10.21 10.21 10.12 10.13 1,122,023 -0.06(-0.56%)
Jul 28, 2003 10.19 10.22 10.16 10.19 1,449,227 +0.06(+0.55%)
Jul 25, 2003 10.04 10.13 10.03 10.13 295,863 +0.16(+1.64%)
Jul 24, 2003 9.991 10.06 9.971 9.971 1,044,296 +0.05(+0.48%)
Jul 23, 2003 9.955 9.955 9.864 9.923 1,259,925 -0.06(-0.64%)
Jul 22, 2003 9.894 10.000 9.883 9.987 1,424,154 +0.12(+1.20%)
Jul 21, 2003 9.962 9.962 9.856 9.869 2,992,479 -0.13(-1.32%)
Jul 18, 2003 9.887 10.00 9.887 10.00 285,833 +0.13(+1.33%)
Jul 17, 2003 10.07 10.07 9.870 9.870 501,462 -0.26(-2.61%)
Jul 16, 2003 10.11 10.16 10.08 10.13 1,153,364 +0.01(+0.08%)
Jul 15, 2003 10.31 10.31 10.13 10.13 3,095,279 -0.13(-1.26%)
Jul 14, 2003 10.19 10.30 10.19 10.26 951,525 +0.18(+1.76%)
Jul 11, 2003 9.995 10.08 9.995 10.08 295,863 +0.08(+0.84%)
Jul 10, 2003 10.12 10.12 9.963 9.995 2,234,016 -0.18(-1.76%)
Jul 09, 2003 10.19 10.19 10.13 10.17 658,169 -0.02(-0.24%)
Jul 08, 2003 10.19 10.22 10.15 10.20 483,911 +0.03(+0.28%)
Jul 07, 2003 10.03 10.17 10.03 10.17 793,564 +0.25(+2.48%)
Jul 03, 2003 9.923 9.928 9.903 9.923 154,199 +0.03(+0.28%)
Jul 02, 2003 9.775 9.902 9.775 9.895 1,573,339 +0.23(+2.35%)
Jul 01, 2003 9.600 9.676 9.572 9.668 946,511 +0.10(+1.08%)
Jun 30, 2003 9.598 9.598 9.548 9.564 389,887 -0.01(-0.07%)
Jun 27, 2003 9.628 9.632 9.546 9.570 520,267 -0.04(-0.46%)
Jun 26, 2003 9.558 9.620 9.541 9.615 293,355 +0.10(+1.08%)
Jun 25, 2003 9.458 9.570 9.458 9.512 1,456,749 +0.08(+0.83%)
Jun 24, 2003 9.464 9.464 9.381 9.434 262,014 -0.07(-0.74%)
Jun 23, 2003 9.712 9.712 9.502 9.504 462,599 -0.24(-2.46%)
Jun 20, 2003 9.771 9.787 9.716 9.743 418,721 +0.00(+0.00%)
Jun 19, 2003 9.823 9.839 9.732 9.743 314,667 +0.00(+0.00%)
Jun 18, 2003 9.753 9.799 9.722 9.743 239,448 -0.04(-0.37%)
Jun 17, 2003 9.680 9.787 9.680 9.779 491,433 +0.20(+2.06%)
Jun 16, 2003 9.508 9.583 9.496 9.582 228,165 +0.10(+1.08%)
Jun 13, 2003 9.461 9.488 9.454 9.480 967,823 -0.00(-0.03%)
Jun 12, 2003 9.428 9.483 9.421 9.483 560,384 +0.07(+0.75%)
Jun 11, 2003 9.400 9.420 9.333 9.412 409,945 +0.01(+0.08%)
Jun 10, 2003 9.312 9.404 9.312 9.404 324,697 +0.10(+1.03%)
Jun 09, 2003 9.401 9.401 9.279 9.309 290,848 -0.08(-0.86%)
Jun 06, 2003 9.353 9.484 9.352 9.389 847,472 +0.09(+0.93%)
Jun 05, 2003 9.326 9.326 9.242 9.302 709,569 +0.01(+0.10%)
Jun 04, 2003 9.173 9.294 9.173 9.293 335,980 +0.12(+1.29%)
Jun 03, 2003 9.253 9.253 9.099 9.175 340,994 -0.07(-0.76%)
Jun 02, 2003 9.205 9.349 9.205 9.245 818,638 +0.07(+0.72%)
May 30, 2003 9.093 9.179 9.075 9.179 512,745 +0.11(+1.16%)
May 29, 2003 9.054 9.092 9.038 9.073 427,497 +0.01(+0.13%)
May 28, 2003 9.022 9.074 9.022 9.061 551,609 +0.04(+0.43%)
May 27, 2003 8.731 9.028 8.731 9.022 1,203,510 +0.31(+3.58%)
May 23, 2003 8.683 8.731 8.683 8.711 104,053 +0.09(+1.03%)
May 22, 2003 8.547 8.622 8.547 8.622 117,843 +0.08(+0.91%)
May 21, 2003 8.522 8.547 8.478 8.545 63,936 +0.01(+0.08%)
May 20, 2003 8.515 8.548 8.491 8.537 73,965 +0.04(+0.50%)
May 19, 2003 8.647 8.647 8.463 8.495 179,272 -0.21(-2.38%)
May 16, 2003 8.703 8.734 8.679 8.703 357,292 +0.01(+0.07%)
May 15, 2003 8.696 8.696 8.675 8.696 470,121 +0.02(+0.20%)
May 14, 2003 8.722 8.722 8.662 8.679 287,087 -0.04(-0.50%)
May 13, 2003 8.741 8.741 8.699 8.722 384,872 -0.05(-0.56%)
May 12, 2003 8.691 8.772 8.687 8.772 1,048,057 +0.12(+1.39%)
May 09, 2003 8.563 8.658 8.563 8.651 87,755 +0.10(+1.18%)
May 08, 2003 8.575 8.580 8.543 8.551 581,696 -0.08(-0.88%)
May 07, 2003 8.607 8.628 8.600 8.627 436,272 -0.02(-0.18%)
May 06, 2003 8.599 8.653 8.591 8.643 152,946 +0.04(+0.51%)
May 05, 2003 8.539 8.600 8.539 8.599 66,443 +0.09(+1.08%)
May 02, 2003 8.406 8.507 8.406 8.507 94,024 +0.13(+1.53%)
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.