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

MSCI EAFE ETF (NY: EFA )

83.92 -0.51 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2004 28.57 28.79 28.50 28.77 2,773,907 +0.27(+0.93%)
Aug 30, 2004 28.49 28.60 28.48 28.50 2,007,363 -0.10(-0.36%)
Aug 27, 2004 28.64 28.67 28.52 28.61 2,211,036 +0.07(+0.25%)
Aug 26, 2004 28.46 28.59 28.43 28.54 1,537,902 +0.02(+0.07%)
Aug 25, 2004 28.27 28.56 28.19 28.52 3,559,710 +0.30(+1.06%)
Aug 24, 2004 28.36 28.36 28.18 28.22 4,619,968 -0.01(-0.02%)
Aug 23, 2004 28.48 28.48 28.19 28.22 2,339,596 -0.23(-0.81%)
Aug 20, 2004 28.26 28.52 28.20 28.45 2,417,598 +0.13(+0.47%)
Aug 19, 2004 28.38 28.44 28.25 28.32 1,889,877 -0.07(-0.23%)
Aug 18, 2004 28.01 28.40 27.98 28.39 2,999,247 +0.21(+0.76%)
Aug 17, 2004 28.24 28.27 28.11 28.17 1,296,191 +0.02(+0.07%)
Aug 16, 2004 27.85 28.23 27.85 28.15 1,651,054 +0.28(+1.01%)
Aug 13, 2004 27.97 27.97 27.82 27.87 1,191,706 +0.17(+0.60%)
Aug 12, 2004 27.93 27.94 27.71 27.71 1,329,896 -0.31(-1.11%)
Aug 11, 2004 27.91 28.06 27.81 28.02 1,397,787 -0.09(-0.33%)
Aug 10, 2004 28.12 28.23 28.03 28.11 1,370,341 +0.23(+0.82%)
Aug 09, 2004 27.99 28.03 27.88 27.88 1,425,232 -0.03(-0.11%)
Aug 06, 2004 28.23 28.23 27.87 27.91 1,551,866 -0.04(-0.15%)
Aug 05, 2004 28.36 28.36 27.95 27.95 2,139,293 -0.42(-1.49%)
Aug 04, 2004 28.14 28.45 28.12 28.38 1,555,718 -0.00(-0.01%)
Aug 03, 2004 28.50 28.60 28.38 28.38 1,707,390 -0.19(-0.65%)
Aug 02, 2004 28.43 28.60 28.36 28.57 2,439,266 +0.14(+0.47%)
Jul 30, 2004 28.47 28.50 28.32 28.43 4,797,641 +0.10(+0.37%)
Jul 29, 2004 28.28 28.44 28.19 28.33 3,450,892 +0.04(+0.12%)
Jul 28, 2004 28.18 28.37 27.98 28.29 2,817,241 +0.04(+0.13%)
Jul 27, 2004 28.13 28.29 27.99 28.26 2,632,828 +0.17(+0.62%)
Jul 26, 2004 28.27 28.27 28.00 28.08 2,517,268 +0.00(+0.00%)
Jul 23, 2004 28.45 28.45 28.05 28.08 2,146,997 -0.47(-1.65%)
Jul 22, 2004 28.68 28.71 28.48 28.55 4,486,112 +0.10(+0.34%)
Jul 21, 2004 29.17 29.17 28.45 28.45 2,585,641 -0.63(-2.17%)
Jul 20, 2004 28.99 29.11 28.88 29.09 1,261,523 +0.01(+0.05%)
Jul 19, 2004 29.16 29.19 28.93 29.07 1,234,559 +0.02(+0.08%)
Jul 16, 2004 29.16 29.27 29.05 29.05 2,169,146 +0.23(+0.81%)
Jul 15, 2004 29.08 29.11 28.80 28.82 3,674,307 -0.36(-1.25%)
Jul 14, 2004 29.12 29.34 29.09 29.18 2,255,334 -0.17(-0.57%)
Jul 13, 2004 29.42 29.42 29.18 29.35 2,137,367 -0.15(-0.49%)
Jul 12, 2004 29.41 29.49 29.30 29.49 924,475 +0.09(+0.29%)
Jul 09, 2004 29.40 29.41 29.28 29.41 1,776,725 +0.25(+0.85%)
Jul 08, 2004 29.23 29.30 29.08 29.16 1,900,470 -0.19(-0.64%)
Jul 07, 2004 29.27 29.40 29.23 29.35 1,572,089 +0.34(+1.18%)
Jul 06, 2004 29.19 29.20 29.00 29.00 1,814,282 -0.49(-1.65%)
Jul 02, 2004 29.35 29.52 29.35 29.49 1,712,205 +0.16(+0.56%)
Jul 01, 2004 29.61 29.63 29.21 29.33 3,484,597 -0.37(-1.26%)
Jun 30, 2004 29.61 29.73 29.36 29.70 8,522,505 +0.19(+0.63%)
Jun 29, 2004 29.47 29.54 29.43 29.51 4,310,847 -0.06(-0.21%)
Jun 28, 2004 29.71 29.75 29.49 29.57 4,513,076 +0.18(+0.61%)
Jun 25, 2004 29.37 29.49 29.36 29.39 2,339,114 -0.11(-0.37%)
Jun 24, 2004 29.50 29.58 29.43 29.50 1,795,985 +0.11(+0.39%)
Jun 23, 2004 29.15 29.43 29.03 29.39 1,571,607 +0.18(+0.63%)
Jun 22, 2004 29.13 29.24 28.93 29.20 2,218,258 +0.01(+0.04%)
Jun 21, 2004 29.33 29.39 29.17 29.19 1,440,640 -0.10(-0.35%)
Jun 18, 2004 29.22 29.49 29.18 29.29 3,031,508 +0.05(+0.18%)
Jun 17, 2004 29.09 29.27 29.02 29.24 1,496,494 +0.19(+0.64%)
Jun 16, 2004 29.07 29.18 28.97 29.06 1,022,219 -0.01(-0.04%)
Jun 15, 2004 28.95 29.26 28.87 29.07 3,310,776 +0.51(+1.77%)
Jun 14, 2004 28.71 28.76 28.50 28.56 2,224,999 -0.70(-2.41%)
Jun 10, 2004 29.18 29.32 29.11 29.26 1,290,894 +0.34(+1.18%)
Jun 09, 2004 29.26 29.26 28.87 28.92 3,670,455 -0.50(-1.72%)
Jun 08, 2004 29.43 29.45 29.23 29.42 2,257,741 -0.17(-0.56%)
Jun 07, 2004 29.39 29.59 29.27 29.59 1,677,537 +0.64(+2.21%)
Jun 04, 2004 28.88 29.05 28.74 28.95 2,180,220 +0.34(+1.20%)
Jun 03, 2004 28.68 28.77 28.53 28.61 1,687,648 -0.28(-0.96%)
Jun 02, 2004 28.99 29.02 28.76 28.89 3,079,176 +0.08(+0.29%)
Jun 01, 2004 28.80 28.84 28.59 28.80 2,218,740 +0.07(+0.24%)
May 28, 2004 28.89 28.90 28.68 28.74 1,852,802 -0.17(-0.60%)
May 27, 2004 28.85 28.96 28.75 28.91 2,131,589 +0.54(+1.90%)
May 26, 2004 28.43 28.47 28.28 28.37 1,846,061 -0.05(-0.18%)
May 25, 2004 28.01 28.52 27.98 28.42 2,376,671 +0.42(+1.49%)
May 24, 2004 28.11 28.14 27.83 28.00 2,805,204 +0.18(+0.64%)
May 21, 2004 28.14 28.14 27.78 27.83 2,616,938 +0.20(+0.74%)
May 20, 2004 27.58 27.76 27.46 27.62 2,227,407 +0.04(+0.13%)
May 19, 2004 27.91 28.01 27.59 27.59 4,192,398 +0.27(+0.99%)
May 18, 2004 27.28 27.33 27.18 27.32 1,054,961 +0.29(+1.06%)
May 17, 2004 26.96 27.13 26.96 27.03 1,669,351 -0.30(-1.09%)
May 14, 2004 27.38 27.41 27.21 27.33 1,560,051 -0.02(-0.08%)
May 13, 2004 27.38 27.54 27.24 27.35 1,907,693 -0.29(-1.05%)
May 12, 2004 27.70 27.71 27.18 27.64 4,294,476 +0.18(+0.64%)
May 11, 2004 27.31 27.52 27.29 27.47 2,407,968 +0.20(+0.72%)
May 10, 2004 27.56 27.56 27.08 27.27 8,432,947 -0.72(-2.56%)
May 07, 2004 28.47 28.50 27.99 27.99 5,374,956 -0.78(-2.71%)
May 06, 2004 28.97 28.97 28.63 28.76 2,807,130 -0.62(-2.12%)
May 05, 2004 29.25 29.45 29.23 29.39 2,741,165 +0.32(+1.10%)
May 04, 2004 29.06 29.19 28.90 29.07 3,186,550 +0.37(+1.27%)
May 03, 2004 28.64 28.70 28.56 28.70 2,240,407 +0.29(+1.02%)
Apr 30, 2004 28.82 28.82 28.35 28.41 7,375,097 -0.13(-0.47%)
Apr 29, 2004 28.86 28.95 28.46 28.55 4,442,777 -0.31(-1.07%)
Apr 28, 2004 29.29 29.29 28.82 28.86 3,574,155 -0.54(-1.84%)
Apr 27, 2004 29.29 29.51 29.29 29.40 3,108,547 +0.03(+0.10%)
Apr 26, 2004 29.56 29.56 29.23 29.37 2,992,025 -0.01(-0.03%)
Apr 23, 2004 29.35 29.40 29.19 29.38 1,682,833 -0.04(-0.14%)
Apr 22, 2004 29.12 29.51 29.03 29.42 1,711,242 +0.21(+0.71%)
Apr 21, 2004 29.09 29.27 29.02 29.21 3,030,063 +0.20(+0.68%)
Apr 20, 2004 29.48 29.52 28.97 29.01 1,403,083 -0.40(-1.38%)
Apr 19, 2004 29.36 29.42 29.22 29.42 1,770,466 +0.03(+0.11%)
Apr 16, 2004 29.22 29.42 29.15 29.39 1,307,747 +0.31(+1.07%)
Apr 15, 2004 29.07 29.25 28.97 29.08 3,397,446 -0.20(-0.70%)
Apr 14, 2004 29.06 29.28 28.99 29.28 2,387,264 -0.31(-1.03%)
Apr 13, 2004 29.78 29.79 29.51 29.58 1,561,496 -0.38(-1.28%)
Apr 12, 2004 29.90 29.99 29.80 29.97 1,413,195 +0.19(+0.65%)
Apr 08, 2004 29.90 29.90 29.62 29.78 1,635,165 -0.06(-0.21%)
Apr 07, 2004 29.88 29.88 29.73 29.84 2,797,981 +0.05(+0.15%)
Apr 06, 2004 29.77 29.82 29.61 29.79 2,444,081 -0.09(-0.31%)
Apr 05, 2004 29.70 29.89 29.61 29.88 2,498,490 +0.00(+0.00%)
Apr 02, 2004 29.75 30.16 29.68 29.88 3,354,111 +0.09(+0.29%)
Apr 01, 2004 29.58 29.80 29.40 29.80 3,669,492 +0.39(+1.33%)
Mar 31, 2004 29.38 29.53 29.31 29.41 4,216,473 +0.21(+0.71%)
Mar 30, 2004 29.08 29.22 29.00 29.20 2,090,662 +0.06(+0.21%)
Mar 29, 2004 29.05 29.21 29.02 29.14 2,701,682 +0.42(+1.45%)
Mar 26, 2004 28.82 28.88 28.66 28.72 2,599,604 -0.12(-0.43%)
Mar 25, 2004 28.61 28.87 28.51 28.85 4,266,067 +0.54(+1.90%)
Mar 24, 2004 28.40 28.48 28.21 28.31 2,842,279 -0.11(-0.39%)
Mar 23, 2004 28.52 28.61 28.35 28.42 2,270,260 +0.22(+0.77%)
Mar 22, 2004 28.46 28.46 28.14 28.21 2,746,943 -0.37(-1.30%)
Mar 19, 2004 28.85 28.86 28.58 28.58 1,749,280 -0.37(-1.29%)
Mar 18, 2004 28.94 28.99 28.75 28.95 4,624,783 -0.01(-0.04%)
Mar 17, 2004 28.81 28.96 28.66 28.96 2,693,496 +0.59(+2.09%)
Mar 16, 2004 28.48 28.50 28.18 28.37 2,293,372 +0.26(+0.92%)
Mar 15, 2004 28.32 28.45 28.04 28.11 3,327,147 -0.49(-1.70%)
Mar 12, 2004 28.46 28.60 28.31 28.60 2,566,863 +0.25(+0.88%)
Mar 11, 2004 28.52 28.71 28.35 28.35 3,427,299 -0.47(-1.62%)
Mar 10, 2004 29.21 29.24 28.81 28.81 2,899,096 -0.47(-1.60%)
Mar 09, 2004 29.56 29.58 29.27 29.28 2,037,697 -0.20(-0.69%)
Mar 08, 2004 29.67 29.72 29.49 29.49 1,774,318 -0.19(-0.64%)
Mar 05, 2004 29.41 29.74 29.41 29.68 1,764,688 +0.34(+1.17%)
Mar 04, 2004 29.24 29.47 29.18 29.34 2,712,275 +0.09(+0.32%)
Mar 03, 2004 29.22 29.28 28.95 29.24 2,446,488 -0.06(-0.21%)
Mar 02, 2004 29.62 29.71 29.29 29.30 2,778,722 -0.48(-1.60%)
Mar 01, 2004 29.70 29.81 29.60 29.78 2,257,741 +0.39(+1.34%)
Feb 27, 2004 29.36 29.49 29.25 29.39 3,366,148 +0.24(+0.82%)
Feb 26, 2004 29.07 29.26 28.96 29.15 2,887,058 +0.01(+0.04%)
Feb 25, 2004 29.34 29.39 28.95 29.14 3,014,174 -0.22(-0.74%)
Feb 24, 2004 29.24 29.49 29.17 29.36 2,541,343 -0.11(-0.39%)
Feb 23, 2004 29.63 29.63 29.32 29.47 2,159,997 +0.08(+0.28%)
Feb 20, 2004 29.78 29.78 29.18 29.39 4,177,953 -0.36(-1.22%)
Feb 19, 2004 29.95 30.01 29.73 29.75 1,298,598 +0.20(+0.67%)
Feb 18, 2004 29.98 30.01 29.54 29.55 1,605,794 -0.42(-1.39%)
Feb 17, 2004 29.96 30.06 29.81 29.97 2,434,451 +0.57(+1.93%)
Feb 13, 2004 29.73 29.73 29.33 29.40 1,175,816 -0.04(-0.13%)
Feb 12, 2004 29.49 29.54 29.39 29.44 2,745,017 -0.26(-0.87%)
Feb 11, 2004 29.32 29.77 29.18 29.70 1,492,642 +0.33(+1.13%)
Feb 10, 2004 29.31 29.39 29.24 29.37 1,237,448 +0.13(+0.43%)
Feb 09, 2004 29.49 29.49 29.15 29.24 1,545,606 +0.18(+0.63%)
Feb 06, 2004 28.92 29.13 28.82 29.06 2,491,268 +0.54(+1.89%)
Feb 05, 2004 28.76 28.79 28.49 28.52 1,702,575 +0.12(+0.42%)
Feb 04, 2004 28.61 28.62 28.39 28.40 2,618,383 -0.31(-1.08%)
Feb 03, 2004 28.81 28.81 28.66 28.71 1,145,964 +0.05(+0.18%)
Feb 02, 2004 28.69 28.81 28.58 28.66 2,404,116 -0.07(-0.23%)
Jan 30, 2004 28.66 28.76 28.57 28.73 3,351,704 -0.07(-0.26%)
Jan 29, 2004 28.76 28.84 28.45 28.80 3,905,426 +0.04(+0.13%)
Jan 28, 2004 29.23 29.36 28.71 28.76 2,902,948 -0.37(-1.28%)
Jan 27, 2004 29.32 29.32 29.11 29.14 3,175,475 -0.13(-0.44%)
Jan 26, 2004 29.23 29.28 29.04 29.27 3,356,037 +0.09(+0.32%)
Jan 23, 2004 29.41 29.46 29.04 29.17 1,773,355 -0.32(-1.07%)
Jan 22, 2004 29.56 29.57 29.41 29.49 5,004,203 +0.02(+0.06%)
Jan 21, 2004 29.26 29.54 29.13 29.47 3,772,051 +0.35(+1.21%)
Jan 20, 2004 29.13 29.22 29.07 29.12 2,098,366 +0.31(+1.08%)
Jan 16, 2004 28.88 28.94 28.68 28.81 4,341,181 -0.10(-0.36%)
Jan 15, 2004 29.05 29.06 28.76 28.91 2,371,856 -0.18(-0.61%)
Jan 14, 2004 29.07 29.18 28.99 29.09 2,127,255 +0.25(+0.86%)
Jan 13, 2004 29.16 29.16 28.76 28.84 2,459,489 -0.17(-0.58%)
Jan 12, 2004 29.09 29.49 28.93 29.01 2,615,494 -0.01(-0.03%)
Jan 09, 2004 29.05 29.18 28.99 29.01 2,268,334 -0.18(-0.63%)
Jan 08, 2004 29.23 29.23 28.97 29.20 2,479,712 +0.41(+1.44%)
Jan 07, 2004 28.76 28.76 28.64 28.79 2,539,417 -0.29(-1.00%)
Jan 06, 2004 29.12 29.12 28.91 29.08 2,730,090 +0.04(+0.15%)
Jan 05, 2004 28.87 29.06 28.74 29.03 4,112,951 +0.55(+1.92%)
Jan 02, 2004 28.41 28.67 28.41 28.48 2,557,233 +0.08(+0.27%)
Dec 31, 2003 28.30 28.43 28.15 28.41 5,022,018 +0.36(+1.28%)
Dec 30, 2003 27.91 28.10 27.91 28.05 6,110,203 +0.05(+0.19%)
Dec 29, 2003 27.85 28.00 27.69 27.99 3,269,849 +0.46(+1.68%)
Dec 26, 2003 27.65 27.74 27.53 27.53 766,062 -0.05(-0.18%)
Dec 24, 2003 27.54 27.81 27.52 27.58 881,140 +0.07(+0.24%)
Dec 23, 2003 27.47 27.56 27.37 27.51 2,667,496 +0.06(+0.21%)
Dec 22, 2003 27.42 27.47 27.31 27.46 2,498,009 -0.15(-0.53%)
Dec 19, 2003 27.79 27.79 27.52 27.60 1,849,431 -0.16(-0.56%)
Dec 18, 2003 27.57 27.76 27.45 27.76 5,198,246 +0.41(+1.49%)
Dec 17, 2003 27.41 27.41 27.27 27.35 2,380,042 -0.06(-0.23%)
Dec 16, 2003 27.21 27.44 27.21 27.41 1,841,246 +0.25(+0.92%)
Dec 15, 2003 27.66 27.66 27.17 27.17 4,044,578 -0.18(-0.67%)
Dec 12, 2003 27.26 27.39 27.22 27.35 1,553,310 +0.09(+0.33%)
Dec 11, 2003 26.98 27.31 26.96 27.26 2,652,088 +0.30(+1.11%)
Dec 10, 2003 27.07 27.07 26.90 26.96 3,459,559 -0.20(-0.72%)
Dec 09, 2003 27.44 27.46 27.04 27.15 3,517,339 -0.11(-0.42%)
Dec 08, 2003 27.19 27.30 26.98 27.27 2,972,284 +0.13(+0.47%)
Dec 05, 2003 27.20 27.23 27.03 27.14 1,769,021 -0.10(-0.36%)
Dec 04, 2003 27.36 27.37 27.18 27.24 2,325,151 +0.06(+0.23%)
Dec 03, 2003 27.27 27.41 27.18 27.18 2,654,014 +0.05(+0.20%)
Dec 02, 2003 27.00 27.17 26.97 27.12 1,548,977 +0.06(+0.24%)
Dec 01, 2003 26.96 27.07 26.84 27.06 3,050,286 +0.53(+1.98%)
Nov 28, 2003 26.58 26.59 26.46 26.53 1,847,024 +0.04(+0.16%)
Nov 26, 2003 26.51 26.51 26.29 26.49 2,018,918 +0.22(+0.85%)
Nov 25, 2003 26.28 26.34 26.11 26.27 2,775,351 +0.04(+0.16%)
Nov 24, 2003 26.06 26.22 26.00 26.23 2,236,555 +0.28(+1.10%)
Nov 21, 2003 25.95 26.02 25.82 25.94 1,618,794 +0.19(+0.73%)
Nov 20, 2003 25.74 25.96 25.70 25.75 1,519,606 -0.17(-0.64%)
Nov 19, 2003 25.86 25.91 25.76 25.92 1,682,352 +0.06(+0.24%)
Nov 18, 2003 25.91 26.00 25.86 25.86 1,082,887 +0.10(+0.39%)
Nov 17, 2003 25.95 25.96 25.67 25.76 1,587,497 -0.45(-1.72%)
Nov 14, 2003 26.21 26.37 26.09 26.21 5,086,058 -0.18(-0.68%)
Nov 13, 2003 26.32 26.41 26.25 26.38 2,506,675 +0.15(+0.57%)
Nov 12, 2003 25.93 26.27 25.87 26.23 1,430,047 +0.54(+2.08%)
Nov 11, 2003 25.80 25.74 25.63 25.70 4,090,321 -0.10(-0.38%)
Nov 10, 2003 26.10 26.10 25.79 25.80 1,425,714 -0.22(-0.83%)
Nov 07, 2003 25.91 26.16 25.91 26.01 11,231,891 +0.24(+0.93%)
Nov 06, 2003 25.89 25.90 25.68 25.77 3,080,139 -0.23(-0.88%)
Nov 05, 2003 26.13 26.19 26.09 26.00 1,987,621 -0.15(-0.57%)
Nov 04, 2003 26.13 26.19 26.09 26.15 2,029,247 +0.04(+0.14%)
Nov 03, 2003 25.88 26.11 25.96 26.11 3,396,126 +0.24(+0.92%)
Oct 31, 2003 25.96 26.01 25.84 25.88 2,363,189 -0.18(-0.71%)
Oct 30, 2003 26.33 26.33 26.06 26.06 1,652,980 +0.03(+0.11%)
Oct 29, 2003 26.08 26.17 25.98 26.03 1,290,894 -0.03(-0.12%)
Oct 28, 2003 25.86 26.13 25.86 26.06 1,406,935 +0.30(+1.18%)
Oct 27, 2003 25.65 25.85 25.65 25.76 1,354,452 +0.11(+0.45%)
Oct 24, 2003 25.58 25.71 25.50 25.65 893,659 +0.05(+0.19%)
Oct 23, 2003 25.44 25.69 25.36 25.60 1,090,591 -0.33(-1.27%)
Oct 22, 2003 25.96 25.99 25.84 25.93 1,834,986 -0.26(-0.98%)
Oct 21, 2003 26.27 26.29 26.13 26.18 1,902,396 -0.09(-0.34%)
Oct 20, 2003 26.11 26.27 26.01 26.27 837,324 +0.28(+1.07%)
Oct 17, 2003 26.13 26.14 25.97 25.99 712,616 -0.24(-0.90%)
Oct 16, 2003 26.04 26.17 26.04 26.23 811,323 +0.26(+0.99%)
Oct 15, 2003 26.20 26.21 26.03 25.97 1,070,850 -0.25(-0.95%)
Oct 14, 2003 25.99 26.22 25.92 26.22 719,838 +0.14(+0.53%)
Oct 13, 2003 26.04 26.09 26.00 26.08 1,796,948 +0.26(+0.99%)
Oct 10, 2003 25.96 25.96 25.83 25.83 965,402 +0.11(+0.42%)
Oct 09, 2003 25.75 25.86 25.75 25.72 1,180,631 +0.18(+0.69%)
Oct 08, 2003 25.72 25.72 25.42 25.54 813,249 -0.11(-0.41%)
Oct 07, 2003 25.52 25.67 25.44 25.65 1,254,782 -0.04(-0.15%)
Oct 06, 2003 25.46 25.69 25.46 25.69 1,472,419 +0.27(+1.05%)
Oct 03, 2003 25.49 25.56 25.29 25.42 1,479,160 +0.37(+1.46%)
Oct 02, 2003 25.05 25.09 24.99 25.06 3,105,658 -0.04(-0.16%)
Oct 01, 2003 24.30 25.10 24.56 25.10 2,242,815 +0.80(+3.28%)
Sep 30, 2003 24.61 24.64 24.28 24.30 3,425,373 -0.31(-1.27%)
Sep 29, 2003 24.46 24.77 24.46 24.61 1,227,818 +0.31(+1.28%)
Sep 26, 2003 24.47 24.47 24.30 24.30 3,952,612 -0.10(-0.43%)
Sep 25, 2003 24.73 24.90 24.40 24.40 2,808,093 -0.33(-1.33%)
Sep 24, 2003 24.84 24.98 24.71 24.73 4,020,985 -0.11(-0.44%)
Sep 23, 2003 24.79 24.90 24.73 24.84 3,964,168 +0.06(+0.23%)
Sep 22, 2003 24.94 24.94 24.76 24.79 3,538,525 -0.28(-1.13%)
Sep 19, 2003 25.04 25.16 25.00 25.07 1,815,727 -0.09(-0.37%)
Sep 18, 2003 25.19 25.19 24.84 25.16 2,944,838 +0.26(+1.05%)
Sep 17, 2003 24.88 24.92 24.82 24.90 1,422,343 +0.16(+0.65%)
Sep 16, 2003 24.66 24.89 24.60 24.74 1,305,339 +0.24(+0.99%)
Sep 15, 2003 24.51 24.55 24.41 24.49 7,022,640 +0.07(+0.29%)
Sep 12, 2003 24.46 24.49 24.23 24.42 1,012,107 +0.10(+0.43%)
Sep 11, 2003 24.32 24.36 24.20 24.32 1,108,407 +0.14(+0.56%)
Sep 10, 2003 24.39 24.39 24.17 24.18 4,231,881 -0.25(-1.01%)
Sep 09, 2003 24.38 24.49 24.33 24.43 2,328,040 +0.05(+0.20%)
Sep 08, 2003 24.36 24.50 24.31 24.38 1,983,769 +0.11(+0.44%)
Sep 05, 2003 24.25 24.31 24.16 24.28 680,355 +0.05(+0.20%)
Sep 04, 2003 24.20 24.25 24.04 24.23 1,829,208 -0.03(-0.12%)
Sep 03, 2003 24.16 24.32 24.09 24.26 3,278,997 +0.31(+1.31%)
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.