Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 14.35 14.38 14.12 14.30 4,640,374 -0.01(-0.10%)
May 30, 2012 14.46 14.47 14.29 14.31 5,391,041 -0.46(-3.13%)
May 29, 2012 14.79 14.89 14.62 14.77 6,118,483 +0.23(+1.61%)
May 25, 2012 14.49 14.65 14.48 14.54 4,969,318 +0.01(+0.05%)
May 24, 2012 14.68 14.72 14.43 14.53 6,209,006 -0.26(-1.74%)
May 23, 2012 14.79 14.81 14.49 14.79 7,426,473 -0.12(-0.84%)
May 22, 2012 15.05 15.15 14.84 14.91 5,153,105 -0.09(-0.59%)
May 21, 2012 14.79 15.02 14.76 15.00 3,723,003 +0.36(+2.45%)
May 18, 2012 14.78 14.81 14.58 14.64 3,608,728 -0.01(-0.05%)
May 17, 2012 14.87 14.90 14.65 14.65 15,103,763 -0.24(-1.63%)
May 16, 2012 14.95 15.13 14.87 14.89 7,003,675 -0.06(-0.39%)
May 15, 2012 15.02 15.17 14.93 14.95 10,515,623 -0.26(-1.69%)
May 14, 2012 15.21 15.31 15.13 15.20 5,619,489 -0.35(-2.26%)
May 11, 2012 15.40 15.71 15.39 15.56 4,617,684 +0.02(+0.14%)
May 10, 2012 15.63 15.65 15.51 15.53 6,930,936 +0.07(+0.43%)
May 09, 2012 15.31 15.57 15.20 15.47 9,009,176 -0.15(-0.99%)
May 08, 2012 15.64 15.67 15.37 15.62 8,984,523 -0.25(-1.57%)
May 07, 2012 15.77 15.89 15.70 15.87 5,048,977 +0.07(+0.46%)
May 04, 2012 16.03 16.09 15.78 15.80 10,279,527 -0.40(-2.49%)
May 03, 2012 16.33 16.37 16.14 16.20 4,652,895 -0.18(-1.12%)
May 02, 2012 16.30 16.39 16.17 16.39 4,759,435 -0.23(-1.37%)
May 01, 2012 16.52 16.78 16.52 16.61 3,352,857 +0.08(+0.49%)
Apr 30, 2012 16.58 16.61 16.47 16.53 6,130,145 -0.10(-0.57%)
Apr 27, 2012 16.64 16.69 16.52 16.63 3,251,241 +0.11(+0.67%)
Apr 26, 2012 16.26 16.57 16.25 16.52 4,732,619 +0.18(+1.12%)
Apr 25, 2012 16.33 16.42 16.23 16.33 7,706,412 +0.37(+2.30%)
Apr 24, 2012 15.90 16.09 15.88 15.97 4,963,937 +0.08(+0.51%)
Apr 23, 2012 15.86 15.91 15.70 15.89 4,665,959 -0.47(-2.87%)
Apr 20, 2012 16.34 16.47 16.33 16.36 4,021,394 +0.22(+1.36%)
Apr 19, 2012 16.24 16.39 16.04 16.14 5,194,008 -0.15(-0.95%)
Apr 18, 2012 16.25 16.42 16.22 16.29 4,607,276 -0.15(-0.89%)
Apr 17, 2012 16.28 16.50 16.20 16.44 5,929,845 +0.35(+2.19%)
Apr 16, 2012 16.03 16.15 15.86 16.09 4,617,384 +0.23(+1.43%)
Apr 13, 2012 16.17 16.19 15.82 15.86 5,738,654 -0.55(-3.35%)
Apr 12, 2012 16.20 16.44 16.17 16.41 5,013,060 +0.32(+2.01%)
Apr 11, 2012 16.22 16.27 16.05 16.09 5,733,888 +0.30(+1.91%)
Apr 10, 2012 16.14 16.22 15.78 15.78 10,446,223 -0.32(-2.00%)
Apr 09, 2012 16.03 16.18 15.99 16.11 3,301,158 -0.13(-0.81%)
Apr 05, 2012 16.18 16.36 16.17 16.24 6,929,590 -0.21(-1.25%)
Apr 04, 2012 16.51 16.56 16.35 16.44 7,211,788 -0.53(-3.11%)
Apr 03, 2012 17.28 17.32 16.86 16.97 9,264,841 -0.36(-2.07%)
Apr 02, 2012 16.99 17.40 16.94 17.33 6,578,395 +0.26(+1.50%)
Mar 30, 2012 17.04 17.10 16.91 17.08 7,215,737 +0.20(+1.17%)
Mar 29, 2012 16.77 16.90 16.68 16.88 9,544,395 -0.22(-1.29%)
Mar 28, 2012 17.28 17.30 16.99 17.10 5,645,910 -0.21(-1.19%)
Mar 27, 2012 17.43 17.45 17.30 17.30 4,135,592 -0.15(-0.88%)
Mar 26, 2012 17.33 17.48 17.30 17.46 2,853,103 +0.37(+2.19%)
Mar 23, 2012 16.93 17.10 16.80 17.08 8,710,384 +0.18(+1.08%)
Mar 22, 2012 16.83 16.98 16.80 16.90 30,211,430 -0.24(-1.41%)
Mar 21, 2012 17.13 17.19 17.01 17.14 7,760,736 -0.04(-0.21%)
Mar 20, 2012 17.13 17.24 17.03 17.18 5,224,789 -0.23(-1.35%)
Mar 19, 2012 17.24 17.48 17.21 17.41 6,267,188 +0.06(+0.34%)
Mar 16, 2012 17.33 17.39 17.30 17.35 10,980,201 +0.11(+0.64%)
Mar 15, 2012 17.07 17.26 17.02 17.24 8,153,877 +0.26(+1.56%)
Mar 14, 2012 17.04 17.07 16.94 16.98 4,490,467 +0.01(+0.04%)
Mar 13, 2012 16.77 16.97 16.74 16.97 15,761,449 +0.21(+1.23%)
Mar 12, 2012 16.68 16.80 16.61 16.77 6,581,854 +0.09(+0.53%)
Mar 09, 2012 16.61 16.72 16.55 16.68 14,863,865 -0.10(-0.57%)
Mar 08, 2012 16.53 16.83 16.42 16.77 6,189,270 +0.59(+3.67%)
Mar 07, 2012 16.05 16.20 15.99 16.18 5,177,920 +0.21(+1.33%)
Mar 06, 2012 16.18 16.21 15.93 15.97 8,150,751 -0.79(-4.73%)
Mar 05, 2012 16.80 16.80 16.62 16.76 7,021,517 -0.08(-0.48%)
Mar 02, 2012 16.92 16.92 16.75 16.84 3,508,829 -0.19(-1.12%)
Mar 01, 2012 16.97 17.07 16.93 17.03 7,413,895 +0.20(+1.18%)
Feb 29, 2012 17.15 17.22 16.80 16.83 9,427,415 -0.26(-1.50%)
Feb 28, 2012 16.89 17.10 16.84 17.09 7,208,189 +0.20(+1.17%)
Feb 27, 2012 16.66 16.97 16.61 16.89 6,389,537 -0.12(-0.69%)
Feb 24, 2012 16.92 17.07 16.88 17.01 4,048,632 +0.19(+1.13%)
Feb 23, 2012 16.61 16.83 16.47 16.82 4,432,643 +0.14(+0.84%)
Feb 22, 2012 16.73 16.79 16.64 16.68 5,276,023 -0.10(-0.61%)
Feb 21, 2012 16.83 16.92 16.74 16.78 7,195,075 +0.13(+0.79%)
Feb 17, 2012 16.70 16.70 16.55 16.65 12,168,215 +0.20(+1.20%)
Feb 16, 2012 16.13 16.49 16.08 16.45 8,257,191 +0.26(+1.59%)
Feb 15, 2012 16.38 16.38 16.16 16.20 7,045,430 -0.08(-0.50%)
Feb 14, 2012 16.31 16.36 16.14 16.28 5,473,618 -0.14(-0.85%)
Feb 13, 2012 16.46 16.48 16.36 16.42 4,672,164 +0.18(+1.08%)
Feb 10, 2012 16.22 16.32 16.17 16.24 5,641,166 -0.44(-2.64%)
Feb 09, 2012 16.71 16.72 16.51 16.68 5,428,903 +0.08(+0.49%)
Feb 08, 2012 16.55 16.63 16.42 16.60 4,946,634 +0.09(+0.53%)
Feb 07, 2012 16.33 16.53 16.23 16.51 6,595,309 +0.12(+0.76%)
Feb 06, 2012 16.26 16.40 16.24 16.39 3,716,677 -0.07(-0.40%)
Feb 03, 2012 16.28 16.47 16.25 16.45 7,977,239 +0.29(+1.82%)
Feb 02, 2012 16.09 16.20 16.04 16.16 14,203,623 +0.13(+0.82%)
Feb 01, 2012 16.01 16.13 15.97 16.03 6,544,159 +0.38(+2.44%)
Jan 31, 2012 15.85 15.86 15.52 15.64 11,651,963 +0.01(+0.05%)
Jan 30, 2012 15.52 15.68 15.48 15.64 5,377,366 -0.26(-1.62%)
Jan 27, 2012 15.73 15.92 15.73 15.89 15,435,535 +0.13(+0.84%)
Jan 26, 2012 15.89 15.94 15.72 15.76 7,325,737 +0.12(+0.75%)
Jan 25, 2012 15.29 15.69 15.21 15.64 5,625,435 +0.20(+1.28%)
Jan 24, 2012 15.26 15.45 15.19 15.45 5,707,493 -0.04(-0.24%)
Jan 23, 2012 15.46 15.56 15.39 15.48 4,281,364 +0.13(+0.86%)
Jan 20, 2012 15.30 15.36 15.24 15.35 2,490,802 -0.01(-0.05%)
Jan 19, 2012 15.25 15.37 15.16 15.36 6,451,944 +0.19(+1.26%)
Jan 18, 2012 14.98 15.18 14.94 15.17 4,823,735 +0.35(+2.38%)
Jan 17, 2012 14.78 14.91 14.76 14.82 5,576,423 +0.43(+3.01%)
Jan 13, 2012 14.40 14.41 14.15 14.38 4,115,485 -0.36(-2.44%)
Jan 12, 2012 14.68 14.76 14.54 14.74 6,495,364 +0.25(+1.72%)
Jan 11, 2012 14.39 14.49 14.31 14.49 6,134,477 +0.03(+0.20%)
Jan 10, 2012 14.52 14.57 14.44 14.46 6,480,615 +0.26(+1.81%)
Jan 09, 2012 14.24 14.24 14.06 14.21 3,401,234 +0.06(+0.41%)
Jan 06, 2012 14.32 14.32 14.08 14.15 3,788,203 -0.26(-1.83%)
Jan 05, 2012 14.38 14.46 14.29 14.41 8,397,159 -0.17(-1.16%)
Jan 04, 2012 14.58 14.64 14.46 14.58 2,928,314 +0.48(+3.43%)
Dec 30, 2011 14.05 14.18 14.02 14.10 2,824,957 +0.07(+0.52%)
Dec 29, 2011 13.81 14.03 13.76 14.02 2,342,097 +0.23(+1.70%)
Dec 28, 2011 14.06 14.08 13.72 13.79 2,880,984 -0.37(-2.64%)
Dec 27, 2011 14.16 14.21 14.14 14.16 2,282,186 +0.01(+0.05%)
Dec 23, 2011 14.07 14.17 14.04 14.16 1,924,390 +0.15(+1.05%)
Dec 21, 2011 14.06 14.07 13.86 14.01 2,704,859 -0.12(-0.83%)
Dec 20, 2011 13.95 14.17 13.94 14.13 5,400,211 +0.67(+4.96%)
Dec 19, 2011 13.77 13.82 13.43 13.46 9,061,832 -0.17(-1.24%)
Dec 16, 2011 13.76 13.80 13.53 13.63 5,481,478 -0.10(-0.69%)
Dec 15, 2011 13.87 13.89 13.63 13.72 4,148,273 +0.12(+0.86%)
Dec 14, 2011 13.62 13.72 13.54 13.61 3,884,842 -0.15(-1.07%)
Dec 13, 2011 14.15 14.25 13.68 13.75 3,997,043 -0.33(-2.34%)
Dec 12, 2011 14.28 14.31 13.99 14.08 5,153,206 -0.70(-4.76%)
Dec 09, 2011 14.54 14.82 14.52 14.79 5,746,821 +0.47(+3.28%)
Dec 08, 2011 14.55 14.60 14.28 14.32 7,051,033 -0.65(-4.31%)
Dec 07, 2011 14.70 15.01 14.57 14.96 7,039,169 +0.01(+0.10%)
Dec 06, 2011 14.90 15.04 14.83 14.95 3,250,766 -0.06(-0.39%)
Dec 05, 2011 15.29 15.30 14.91 15.01 5,136,482 +0.10(+0.64%)
Dec 02, 2011 15.20 15.21 14.89 14.91 3,952,027 -0.08(-0.54%)
Dec 01, 2011 15.03 15.20 14.91 14.99 4,428,253 -0.14(-0.92%)
Nov 30, 2011 14.18 15.18 14.96 15.13 8,235,245 +0.95(+6.73%)
Nov 29, 2011 14.13 14.29 14.07 14.18 5,948,743 +0.11(+0.78%)
Nov 28, 2011 14.13 14.19 13.98 14.07 4,936,273 +0.76(+5.73%)
Nov 25, 2011 13.33 13.55 13.30 13.31 3,860,452 -0.10(-0.77%)
Nov 23, 2011 13.71 13.73 13.40 13.41 4,145,563 -0.43(-3.08%)
Nov 22, 2011 13.90 13.99 13.74 13.83 5,123,210 -0.17(-1.20%)
Nov 21, 2011 14.03 14.07 13.86 14.00 4,847,221 -0.41(-2.85%)
Nov 18, 2011 14.57 14.57 14.35 14.41 15,662,664 +0.05(+0.36%)
Nov 17, 2011 14.64 14.76 14.26 14.36 7,936,577 -0.12(-0.86%)
Nov 16, 2011 14.64 14.84 14.47 14.49 11,145,815 -0.34(-2.32%)
Nov 15, 2011 14.85 15.04 14.72 14.83 5,896,377 -0.10(-0.69%)
Nov 14, 2011 15.08 15.13 14.84 14.93 2,810,845 -0.42(-2.72%)
Nov 11, 2011 15.20 15.38 15.18 15.35 3,935,851 +0.60(+4.08%)
Nov 10, 2011 14.85 14.89 14.52 14.75 6,971,608 +0.39(+2.71%)
Nov 09, 2011 14.66 14.74 14.32 14.36 6,721,419 -1.14(-7.38%)
Nov 08, 2011 15.44 15.56 15.13 15.51 4,812,644 +0.29(+1.88%)
Nov 07, 2011 15.18 15.36 14.97 15.22 3,475,293 -0.02(-0.14%)
Nov 04, 2011 15.29 15.35 15.02 15.24 4,872,680 -0.45(-2.90%)
Nov 03, 2011 15.50 15.77 15.16 15.70 4,973,460 +0.63(+4.19%)
Nov 02, 2011 15.01 15.25 14.93 15.07 7,778,700 +0.34(+2.29%)
Nov 01, 2011 14.59 14.95 14.51 14.73 13,350,792 -0.82(-5.28%)
Oct 31, 2011 16.07 16.09 15.54 15.55 7,081,204 -1.04(-6.28%)
Oct 28, 2011 16.47 16.61 16.42 16.59 9,209,574 -0.22(-1.31%)
Oct 27, 2011 16.51 16.89 16.35 16.81 36,205,188 +1.27(+8.16%)
Oct 26, 2011 15.74 15.79 15.13 15.54 7,324,045 +0.18(+1.15%)
Oct 25, 2011 15.59 15.61 15.23 15.37 10,567,932 -0.18(-1.18%)
Oct 24, 2011 15.22 15.59 15.20 15.55 3,288,740 +0.24(+1.58%)
Oct 21, 2011 15.12 15.31 15.11 15.31 4,452,303 +0.62(+4.19%)
Oct 20, 2011 14.76 14.79 14.45 14.69 5,826,317 -0.08(-0.55%)
Oct 19, 2011 15.01 15.08 14.74 14.77 4,108,543 -0.34(-2.23%)
Oct 18, 2011 14.82 15.24 14.62 15.11 6,980,748 +0.37(+2.49%)
Oct 17, 2011 15.04 15.05 14.70 14.74 5,143,918 -0.56(-3.69%)
Oct 14, 2011 15.35 15.43 15.15 15.31 5,118,024 +0.21(+1.41%)
Oct 13, 2011 15.01 15.14 14.82 15.09 3,875,665 -0.07(-0.44%)
Oct 12, 2011 15.08 15.34 15.03 15.16 6,804,553 +0.40(+2.73%)
Oct 11, 2011 14.52 14.78 14.48 14.76 7,472,178 +0.04(+0.25%)
Oct 10, 2011 14.35 14.74 14.32 14.72 5,403,298 +0.82(+5.91%)
Oct 07, 2011 14.14 14.22 13.83 13.90 6,760,723 -0.12(-0.89%)
Oct 06, 2011 13.91 14.04 13.90 14.02 6,245,862 +0.53(+3.91%)
Oct 05, 2011 13.25 13.51 13.12 13.50 8,221,097 +0.44(+3.37%)
Oct 04, 2011 12.62 13.06 12.44 13.06 18,745,650 +0.26(+2.01%)
Oct 03, 2011 13.14 13.38 12.80 12.80 9,602,352 -0.60(-4.49%)
Sep 30, 2011 13.51 13.72 13.39 13.40 11,034,634 -0.74(-5.24%)
Sep 29, 2011 14.24 14.32 13.86 14.14 5,147,455 +0.44(+3.21%)
Sep 28, 2011 14.13 14.22 13.69 13.70 4,612,351 -0.28(-1.99%)
Sep 27, 2011 14.05 14.27 13.92 13.98 8,264,715 +0.49(+3.64%)
Sep 26, 2011 13.22 13.50 12.95 13.49 7,180,083 +0.47(+3.61%)
Sep 23, 2011 12.62 13.06 12.58 13.02 24,115,472 +0.17(+1.31%)
Sep 22, 2011 12.92 13.02 12.69 12.85 9,531,358 -0.55(-4.11%)
Sep 21, 2011 13.89 13.94 13.40 13.40 5,728,602 -0.52(-3.74%)
Sep 20, 2011 13.96 14.13 13.80 13.92 5,129,145 +0.15(+1.07%)
Sep 19, 2011 13.58 13.88 13.47 13.77 6,444,376 -0.51(-3.54%)
Sep 16, 2011 14.31 14.42 14.07 14.28 6,391,231 -0.01(-0.05%)
Sep 15, 2011 14.21 14.32 14.04 14.29 7,972,934 +0.52(+3.78%)
Sep 14, 2011 13.46 13.88 13.14 13.77 17,727,900 +0.56(+4.28%)
Sep 13, 2011 13.05 13.28 12.97 13.20 10,049,480 +0.16(+1.24%)
Sep 12, 2011 12.70 13.06 12.64 13.04 12,514,577 -0.03(-0.22%)
Sep 09, 2011 13.33 13.43 13.03 13.07 12,129,622 -0.73(-5.26%)
Sep 08, 2011 13.90 14.16 13.76 13.80 5,172,548 -0.48(-3.34%)
Sep 07, 2011 14.00 14.27 13.94 14.27 8,052,004 +0.55(+4.01%)
Sep 06, 2011 13.51 13.73 13.39 13.72 16,372,287 -0.76(-5.27%)
Sep 02, 2011 14.53 14.64 14.45 14.49 4,278,074 -0.48(-3.19%)
Sep 01, 2011 15.10 15.31 14.96 14.96 5,857,071 -0.38(-2.49%)
Aug 31, 2011 15.40 15.64 15.25 15.34 5,854,329 +0.18(+1.16%)
Aug 30, 2011 15.06 15.23 14.86 15.17 7,533,739 -0.15(-0.96%)
Aug 29, 2011 15.18 15.36 15.18 15.31 3,686,065 +0.41(+2.76%)
Aug 26, 2011 14.52 14.95 14.38 14.90 6,785,873 +0.23(+1.55%)
Aug 25, 2011 15.08 15.19 14.45 14.68 13,764,289 -0.51(-3.33%)
Aug 24, 2011 15.09 15.32 14.97 15.18 4,254,929 +0.22(+1.47%)
Aug 23, 2011 14.60 14.97 14.48 14.96 7,312,595 +0.57(+3.98%)
Aug 22, 2011 14.86 14.87 14.38 14.39 4,862,616 +0.00(+0.00%)
Aug 19, 2011 14.38 14.90 14.32 14.39 10,026,714 -0.40(-2.73%)
Aug 18, 2011 15.01 15.02 14.60 14.79 8,516,012 -0.95(-6.01%)
Aug 17, 2011 15.89 16.09 15.64 15.74 5,859,138 -0.07(-0.46%)
Aug 16, 2011 15.75 16.11 15.59 15.81 12,495,012 -0.39(-2.40%)
Aug 15, 2011 16.09 16.25 16.02 16.20 4,047,353 +0.41(+2.60%)
Aug 12, 2011 15.75 15.95 15.53 15.79 7,322,108 +0.40(+2.57%)
Aug 11, 2011 14.72 15.64 14.68 15.40 10,544,897 +0.72(+4.90%)
Aug 10, 2011 15.37 15.38 14.48 14.68 15,285,577 -1.12(-7.10%)
Aug 09, 2011 16.33 15.81 14.92 15.80 18,126,058 +0.89(+5.95%)
Aug 08, 2011 15.70 15.92 14.90 14.91 22,295,144 -1.69(-10.20%)
Aug 05, 2011 16.76 16.80 15.90 16.61 12,920,631 +0.34(+2.11%)
Aug 04, 2011 17.08 17.14 16.22 16.26 19,114,454 -1.42(-8.04%)
Aug 03, 2011 17.71 17.72 17.18 17.68 10,678,199 +0.15(+0.84%)
Aug 02, 2011 17.94 18.15 17.52 17.54 9,088,161 -0.78(-4.28%)
Aug 01, 2011 18.95 18.97 17.99 18.32 11,873,420 -0.54(-2.88%)
Jul 29, 2011 18.75 19.06 18.67 18.86 3,416,369 +0.08(+0.43%)
Jul 28, 2011 18.76 18.97 18.73 18.78 4,136,519 -0.26(-1.39%)
Jul 27, 2011 19.46 19.46 19.02 19.05 6,199,766 -0.59(-2.99%)
Jul 26, 2011 19.58 19.70 19.47 19.64 5,231,357 +0.15(+0.79%)
Jul 25, 2011 19.34 19.53 19.29 19.48 12,047,318 +0.07(+0.34%)
Jul 22, 2011 19.39 19.42 19.37 19.41 2,951,397 +0.07(+0.34%)
Jul 21, 2011 19.17 19.44 19.11 19.35 7,718,133 +0.42(+2.21%)
Jul 20, 2011 18.89 18.96 18.75 18.93 3,849,277 +0.10(+0.55%)
Jul 19, 2011 18.75 18.92 18.72 18.83 7,322,984 +0.27(+1.46%)
Jul 18, 2011 18.58 18.62 18.33 18.56 5,751,222 -0.29(-1.52%)
Jul 15, 2011 18.87 18.96 18.66 18.84 3,885,904 +0.15(+0.78%)
Jul 14, 2011 18.97 19.06 18.64 18.70 4,097,876 -0.14(-0.74%)
Jul 13, 2011 18.70 19.04 18.68 18.84 9,761,300 +0.39(+2.09%)
Jul 12, 2011 18.47 18.69 18.41 18.45 9,421,015 -0.19(-1.00%)
Jul 11, 2011 18.82 18.89 18.57 18.64 7,414,181 -0.90(-4.62%)
Jul 08, 2011 19.63 19.69 19.39 19.54 6,832,257 -0.32(-1.59%)
Jul 07, 2011 19.73 19.90 19.69 19.86 4,827,296 +0.20(+1.01%)
Jul 06, 2011 19.61 19.69 19.49 19.66 2,903,230 -0.11(-0.56%)
Jul 05, 2011 19.90 19.94 19.74 19.77 3,124,623 -0.14(-0.70%)
Jul 01, 2011 19.70 19.95 19.62 19.91 5,108,638 +0.18(+0.93%)
Jun 30, 2011 19.49 19.77 19.46 19.72 6,973,734 +0.34(+1.78%)
Jun 29, 2011 19.26 19.44 19.14 19.38 6,668,830 +0.32(+1.65%)
Jun 28, 2011 18.78 19.07 18.75 19.06 3,417,447 +0.26(+1.40%)
Jun 27, 2011 18.56 18.82 18.52 18.80 3,162,976 +0.20(+1.06%)
Jun 24, 2011 18.85 18.87 18.56 18.60 4,108,803 -0.34(-1.82%)
Jun 23, 2011 18.70 18.95 18.53 18.95 8,194,524 -0.23(-1.19%)
Jun 22, 2011 19.25 19.42 19.15 19.17 4,315,778 -0.19(-0.97%)
Jun 21, 2011 19.05 19.40 19.04 19.36 5,188,536 +0.50(+2.65%)
Jun 20, 2011 18.82 18.88 18.81 18.86 5,105,873 +0.06(+0.30%)
Jun 17, 2011 18.94 18.95 18.74 18.80 4,753,731 +0.31(+1.66%)
Jun 16, 2011 18.37 18.56 18.33 18.50 2,691,424 -0.03(-0.15%)
Jun 15, 2011 18.70 18.80 18.46 18.52 5,067,945 -0.64(-3.32%)
Jun 14, 2011 19.12 19.26 19.12 19.16 3,020,947 +0.41(+2.17%)
Jun 13, 2011 18.73 18.88 18.61 18.75 4,408,564 +0.09(+0.50%)
Jun 10, 2011 19.03 19.05 18.60 18.66 4,660,145 -0.54(-2.79%)
Jun 09, 2011 18.95 19.23 18.89 19.20 3,750,120 +0.29(+1.51%)
Jun 08, 2011 18.96 19.05 18.86 18.91 3,154,917 -0.21(-1.12%)
Jun 07, 2011 19.24 19.32 19.12 19.12 2,102,949 +0.22(+1.17%)
Jun 06, 2011 19.14 19.17 18.90 18.90 1,700,293 -0.28(-1.45%)
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.