ACWI Ishares MSCI ETF (NQ: ACWI )

103.37 USD -2.58 (-2.44%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 37.97 38.27 37.57 37.60 63,535 -0.37(-0.97%)
Jun 29, 2010 38.51 38.60 37.75 37.97 1,763,445 -1.57(-3.97%)
Jun 25, 2010 39.48 39.65 39.06 39.54 316,727 +0.26(+0.66%)
Jun 24, 2010 39.82 39.82 39.20 39.28 221,500 -0.65(-1.63%)
Jun 23, 2010 40.13 40.15 39.57 39.93 753,248 -0.44(-1.09%)
Jun 22, 2010 40.81 41.04 40.27 40.37 514,286 -0.54(-1.32%)
Jun 21, 2010 41.30 41.52 40.71 40.91 123,569 +0.13(+0.32%)
Jun 18, 2010 40.95 40.95 40.72 40.78 60,650 -0.06(-0.15%)
Jun 17, 2010 41.08 41.08 40.44 40.84 176,222 +0.05(+0.12%)
Jun 16, 2010 40.47 41.06 40.35 40.79 883,808 -0.01(-0.02%)
Jun 15, 2010 40.18 40.86 40.15 40.80 1,546,876 +1.04(+2.62%)
Jun 14, 2010 40.23 40.36 39.76 39.76 194,317 +0.00(+0.00%)
Jun 11, 2010 39.26 39.76 39.19 39.76 1,499,004 +0.14(+0.35%)
Jun 10, 2010 38.94 39.65 38.94 39.62 126,443 +1.27(+3.31%)
Jun 09, 2010 38.90 39.08 38.13 38.35 351,814 -0.13(-0.34%)
Jun 08, 2010 38.25 38.48 37.70 38.48 463,572 +0.58(+1.53%)
Jun 07, 2010 38.77 38.77 37.90 37.90 103,295 -0.53(-1.38%)
Jun 04, 2010 39.56 39.56 38.27 38.43 101,483 -1.57(-3.93%)
Jun 03, 2010 40.30 40.30 39.59 40.00 168,810 +0.00(+0.00%)
Jun 02, 2010 38.92 40.00 38.86 40.00 1,481,298 +1.20(+3.09%)
Jun 01, 2010 39.18 39.71 38.75 38.80 137,429 -0.54(-1.37%)
May 28, 2010 39.90 39.84 39.21 39.34 259,266 -0.56(-1.40%)
May 27, 2010 39.37 39.90 39.14 39.90 668,554 +1.67(+4.37%)
May 26, 2010 38.89 39.13 38.13 38.23 441,835 -0.29(-0.75%)
May 25, 2010 37.65 38.62 37.34 38.52 181,610 -0.09(-0.23%)
May 24, 2010 39.59 39.59 38.61 38.61 84,125 -0.67(-1.71%)
May 21, 2010 39.14 39.29 37.92 39.28 401,757 +0.79(+2.05%)
May 20, 2010 39.25 39.25 38.34 38.49 197,730 -1.64(-4.09%)
May 19, 2010 39.99 40.39 39.58 40.13 242,757 -0.12(-0.30%)
May 18, 2010 41.22 41.36 40.10 40.25 340,546 -0.72(-1.76%)
May 17, 2010 40.96 41.18 40.16 40.97 200,466 +0.02(+0.05%)
May 14, 2010 41.37 41.91 40.62 40.95 176,748 -0.95(-2.27%)
May 13, 2010 42.30 42.31 41.80 41.90 771,636 -0.39(-0.92%)
May 12, 2010 41.62 42.29 41.62 42.29 158,745 +0.63(+1.51%)
May 11, 2010 42.07 42.22 41.12 41.66 237,757 -0.29(-0.69%)
May 10, 2010 41.83 42.23 41.62 41.95 562,283 +2.20(+5.53%)
May 07, 2010 40.72 40.82 39.16 39.75 625,710 -0.55(-1.36%)
May 06, 2010 41.60 42.76 38.40 40.30 873,841 -1.36(-3.26%)
May 05, 2010 41.86 42.19 41.52 41.66 667,502 -0.82(-1.93%)
May 04, 2010 43.14 43.14 42.23 42.48 430,980 -1.45(-3.30%)
May 03, 2010 43.78 44.00 43.55 43.93 143,082 +0.52(+1.20%)
Apr 30, 2010 44.31 44.31 43.41 43.41 135,337 -0.73(-1.65%)
Apr 29, 2010 43.80 44.25 43.80 44.14 213,079 +0.63(+1.45%)
Apr 28, 2010 43.69 43.70 43.08 43.51 682,075 +0.09(+0.21%)
Apr 27, 2010 44.40 44.50 43.22 43.42 273,732 -1.26(-2.82%)
Apr 26, 2010 45.00 45.00 44.66 44.68 178,739 -0.25(-0.56%)
Apr 23, 2010 44.43 44.93 44.25 44.93 147,758 +0.39(+0.88%)
Apr 22, 2010 44.17 44.61 43.85 44.54 413,822 +0.04(+0.09%)
Apr 21, 2010 44.72 44.72 44.31 44.50 49,025 -0.26(-0.58%)
Apr 20, 2010 44.67 44.79 44.55 44.76 461,822 +0.50(+1.13%)
Apr 19, 2010 43.95 44.35 43.85 44.26 261,385 -0.08(-0.18%)
Apr 16, 2010 45.06 45.06 44.12 44.34 747,348 -0.78(-1.73%)
Apr 15, 2010 45.14 45.31 45.00 45.12 164,459 -0.17(-0.38%)
Apr 14, 2010 45.06 45.29 44.87 45.29 229,372 +0.64(+1.43%)
Apr 13, 2010 44.80 44.80 44.44 44.65 615,059 -0.11(-0.25%)
Apr 12, 2010 44.86 44.86 44.63 44.76 127,076 +0.08(+0.18%)
Apr 09, 2010 44.53 44.72 44.39 44.68 150,033 +0.35(+0.79%)
Apr 08, 2010 44.00 44.34 43.75 44.33 201,737 +0.13(+0.29%)
Apr 07, 2010 44.22 44.42 44.01 44.20 129,606 -0.32(-0.72%)
Apr 06, 2010 44.11 44.53 44.01 44.52 612,528 +0.10(+0.23%)
Apr 05, 2010 44.42 44.47 44.12 44.42 33,524 +0.29(+0.66%)
Apr 01, 2010 44.11 44.13 44.13 44.13 516,600 +0.62(+1.42%)
Mar 31, 2010 43.60 43.72 43.38 43.51 49,911 -0.17(-0.39%)
Mar 30, 2010 43.61 43.81 43.53 43.68 175,058 +0.05(+0.11%)
Mar 29, 2010 43.23 43.65 43.23 43.63 184,589 +0.45(+1.04%)
Mar 26, 2010 43.32 43.47 43.01 43.18 184,073 +0.23(+0.54%)
Mar 25, 2010 43.28 43.49 42.93 42.95 825,200 -0.02(-0.05%)
Mar 24, 2010 43.20 43.20 42.91 42.97 108,231 -0.53(-1.22%)
Mar 23, 2010 43.37 43.50 43.17 43.50 484,013 +0.28(+0.65%)
Mar 22, 2010 42.62 43.33 42.48 43.22 264,358 +0.17(+0.39%)
Mar 19, 2010 43.65 43.65 42.96 43.05 348,941 -0.36(-0.83%)
Mar 18, 2010 43.67 43.67 43.32 43.41 227,454 -0.27(-0.62%)
Mar 17, 2010 43.63 43.81 43.50 43.68 175,145 +0.32(+0.74%)
Mar 16, 2010 42.94 43.36 42.94 43.36 168,055 +0.43(+1.00%)
Mar 15, 2010 42.69 42.95 42.59 42.93 88,292 -0.12(-0.28%)
Mar 12, 2010 43.25 43.25 42.85 43.05 147,675 +0.15(+0.35%)
Mar 11, 2010 42.51 42.90 42.49 42.90 151,897 +0.22(+0.52%)
Mar 10, 2010 42.61 42.89 42.54 42.68 108,711 +0.17(+0.39%)
Mar 09, 2010 42.40 42.76 42.30 42.51 243,876 -0.06(-0.13%)
Mar 08, 2010 42.56 42.73 42.43 42.57 372,890 -0.04(-0.09%)
Mar 05, 2010 42.27 42.65 42.07 42.61 70,400 +0.84(+2.01%)
Mar 04, 2010 41.99 42.01 41.62 41.77 194,165 -0.13(-0.31%)
Mar 03, 2010 41.95 42.16 41.81 41.90 93,476 +0.26(+0.62%)
Mar 02, 2010 41.83 41.83 41.49 41.64 1,173,405 +0.15(+0.36%)
Mar 01, 2010 41.17 41.49 41.08 41.49 2,895,143 +0.57(+1.39%)
Feb 26, 2010 40.90 41.09 40.56 40.92 78,690 +0.22(+0.54%)
Feb 25, 2010 40.37 40.73 40.12 40.70 205,264 -0.27(-0.66%)
Feb 24, 2010 40.70 41.08 40.64 40.97 179,497 +0.19(+0.47%)
Feb 23, 2010 41.25 41.25 40.54 40.78 90,292 -0.46(-1.12%)
Feb 22, 2010 41.26 41.44 41.15 41.24 161,339 +0.06(+0.15%)
Feb 19, 2010 41.04 41.29 40.85 41.18 97,174 -0.15(-0.36%)
Feb 18, 2010 41.05 41.33 41.03 41.33 33,569 +0.21(+0.51%)
Feb 17, 2010 41.18 41.18 40.91 41.12 87,962 +0.10(+0.24%)
Feb 16, 2010 40.29 41.02 40.29 41.02 87,218 +0.84(+2.09%)
Feb 12, 2010 39.95 40.18 40.18 40.18 109,700 -0.19(-0.47%)
Feb 11, 2010 39.78 40.37 39.61 40.37 124,334 +0.39(+0.98%)
Feb 10, 2010 40.07 40.07 39.57 39.98 88,360 -0.01(-0.03%)
Feb 09, 2010 39.92 40.36 39.47 39.99 175,795 +0.80(+2.04%)
Feb 08, 2010 39.48 39.78 39.14 39.19 404,627 -0.30(-0.76%)
Feb 05, 2010 39.67 39.85 38.69 39.49 181,271 -0.12(-0.30%)
Feb 04, 2010 40.44 40.58 39.61 39.61 366,765 -1.49(-3.63%)
Feb 03, 2010 41.28 41.40 41.00 41.10 34,244 -0.35(-0.84%)
Feb 02, 2010 41.20 41.46 40.86 41.45 418,632 +0.66(+1.62%)
Feb 01, 2010 40.41 40.85 40.41 40.79 172,864 +0.74(+1.85%)
Jan 29, 2010 40.69 40.98 39.95 40.05 625,116 -0.53(-1.31%)
Jan 28, 2010 41.55 41.55 40.44 40.58 677,258 -0.70(-1.70%)
Jan 27, 2010 40.98 41.33 40.80 41.28 240,962 +0.00(+0.00%)
Jan 26, 2010 41.31 41.61 41.00 41.28 72,562 -0.25(-0.59%)
Jan 25, 2010 41.57 41.70 41.35 41.53 277,394 +0.44(+1.06%)
Jan 22, 2010 41.98 42.01 41.07 41.09 74,823 -0.97(-2.31%)
Jan 21, 2010 42.73 43.00 41.95 42.06 243,394 -0.81(-1.89%)
Jan 20, 2010 43.27 43.27 42.59 42.87 136,802 -0.95(-2.17%)
Jan 19, 2010 43.20 43.82 43.01 43.82 203,608 +0.50(+1.15%)
Jan 15, 2010 43.70 43.32 43.32 43.32 48,100 -0.43(-0.98%)
Jan 14, 2010 43.69 43.84 43.57 43.75 56,112 +0.09(+0.21%)
Jan 13, 2010 43.36 43.73 43.19 43.66 210,946 +0.36(+0.83%)
Jan 12, 2010 43.55 43.55 43.18 43.30 171,444 -0.55(-1.25%)
Jan 11, 2010 43.78 43.88 43.62 43.85 118,085 +0.28(+0.64%)
Jan 08, 2010 43.54 43.70 43.27 43.57 275,092 +0.27(+0.62%)
Jan 07, 2010 43.42 43.46 43.08 43.30 113,398 -0.21(-0.48%)
Jan 06, 2010 43.32 43.56 43.28 43.51 346,587 -0.01(-0.02%)
Jan 05, 2010 43.34 43.52 43.08 43.52 171,161 +0.36(+0.83%)
Jan 04, 2010 43.11 43.27 42.84 43.16 365,539 +0.87(+2.06%)
Dec 31, 2009 42.49 42.29 42.29 42.29 582,200 -0.07(-0.17%)
Dec 30, 2009 42.45 42.45 42.26 42.36 378,511 -0.25(-0.59%)
Dec 29, 2009 42.89 42.89 42.46 42.61 1,461,532 +0.12(+0.28%)
Dec 28, 2009 42.81 42.81 42.39 42.49 448,227 +0.00(+0.00%)
Dec 24, 2009 42.23 42.57 42.23 42.49 87,682 +0.17(+0.40%)
Dec 23, 2009 42.39 42.39 42.00 42.32 176,581 +0.24(+0.57%)
Dec 22, 2009 42.17 42.17 41.85 42.08 527,612 -0.02(-0.05%)
Dec 21, 2009 42.10 42.23 41.90 42.10 120,819 +0.24(+0.57%)
Dec 18, 2009 42.04 42.06 41.44 41.86 100,444 +0.11(+0.26%)
Dec 17, 2009 41.81 42.00 41.66 41.75 86,854 -0.68(-1.60%)
Dec 16, 2009 42.37 42.68 42.37 42.43 230,721 +0.27(+0.64%)
Dec 15, 2009 42.17 42.42 42.10 42.16 229,830 -0.34(-0.80%)
Dec 14, 2009 42.54 42.64 42.29 42.50 72,833 +0.28(+0.66%)
Dec 11, 2009 42.14 42.35 42.07 42.22 152,680 +0.10(+0.24%)
Dec 10, 2009 42.24 42.27 41.98 42.12 75,691 +0.30(+0.72%)
Dec 09, 2009 41.74 41.97 41.55 41.82 1,097,727 -0.12(-0.29%)
Dec 08, 2009 42.25 42.25 41.74 41.94 116,661 -0.60(-1.41%)
Dec 07, 2009 42.49 42.80 42.42 42.54 70,052 -0.19(-0.44%)
Dec 04, 2009 43.24 43.25 42.35 42.73 53,704 +0.19(+0.45%)
Dec 03, 2009 43.02 43.23 42.50 42.54 532,233 -0.35(-0.82%)
Dec 02, 2009 42.81 43.09 42.67 42.89 710,512 +0.20(+0.47%)
Dec 01, 2009 42.36 42.82 42.36 42.69 136,073 +0.90(+2.15%)
Nov 30, 2009 41.85 42.03 41.51 41.79 442,321 +0.04(+0.10%)
Nov 27, 2009 41.10 42.01 41.08 41.75 60,996 -1.02(-2.38%)
Nov 25, 2009 42.69 42.78 42.48 42.77 30,581 +0.42(+0.99%)
Nov 24, 2009 42.54 42.54 41.95 42.35 295,028 -0.18(-0.42%)
Nov 23, 2009 42.34 42.84 42.34 42.53 222,641 +0.65(+1.55%)
Nov 20, 2009 41.87 41.94 41.63 41.88 149,172 -0.14(-0.33%)
Nov 19, 2009 42.34 42.34 41.71 42.02 50,622 -0.89(-2.07%)
Nov 18, 2009 42.89 42.91 42.55 42.91 117,660 +0.03(+0.07%)
Nov 17, 2009 42.80 42.89 42.45 42.88 78,347 -0.12(-0.28%)
Nov 16, 2009 42.78 43.20 42.68 43.00 122,109 +0.70(+1.65%)
Nov 13, 2009 42.00 42.40 41.79 42.30 181,139 +0.42(+1.00%)
Nov 12, 2009 42.08 42.46 41.77 41.88 80,040 -0.57(-1.34%)
Nov 11, 2009 42.52 42.80 42.25 42.45 723,171 +0.17(+0.40%)
Nov 10, 2009 42.17 42.34 41.85 42.28 73,743 -0.12(-0.28%)
Nov 09, 2009 42.00 42.40 41.86 42.40 86,915 +1.12(+2.71%)
Nov 06, 2009 41.06 41.36 40.89 41.28 45,943 +0.08(+0.19%)
Nov 05, 2009 40.65 41.20 40.65 41.20 40,264 +0.63(+1.55%)
Nov 04, 2009 40.43 40.94 40.43 40.57 936,680 +0.53(+1.32%)
Nov 03, 2009 39.77 40.16 39.56 40.04 46,411 -0.05(-0.12%)
Nov 02, 2009 40.05 40.50 39.58 40.09 74,970 +0.44(+1.11%)
Oct 30, 2009 40.66 40.87 39.61 39.65 124,448 -1.42(-3.46%)
Oct 29, 2009 40.41 41.13 40.26 41.07 97,426 +1.19(+2.98%)
Oct 28, 2009 40.73 40.80 39.77 39.88 726,590 -1.19(-2.90%)
Oct 27, 2009 41.43 41.43 41.00 41.07 99,269 -0.20(-0.48%)
Oct 26, 2009 41.85 42.31 41.19 41.27 143,678 -0.46(-1.10%)
Oct 23, 2009 41.97 42.56 41.70 41.73 29,769 -0.73(-1.72%)
Oct 22, 2009 42.04 42.55 41.74 42.46 37,482 +0.43(+1.02%)
Oct 21, 2009 42.06 42.70 42.02 42.03 102,425 -0.19(-0.45%)
Oct 20, 2009 41.97 42.61 41.97 42.22 79,910 -0.27(-0.64%)
Oct 19, 2009 42.31 42.57 42.07 42.49 125,356 +0.46(+1.09%)
Oct 16, 2009 41.93 42.10 41.70 42.03 80,526 -0.39(-0.92%)
Oct 15, 2009 42.04 42.42 42.02 42.42 123,516 +0.16(+0.38%)
Oct 14, 2009 42.25 42.27 41.91 42.26 546,577 +0.85(+2.05%)
Oct 13, 2009 41.58 41.58 41.16 41.41 214,855 +0.03(+0.07%)
Oct 12, 2009 41.70 41.78 41.36 41.38 183,405 -0.01(-0.02%)
Oct 09, 2009 41.27 41.39 41.16 41.39 48,839 +0.05(+0.12%)
Oct 08, 2009 41.30 41.50 41.04 41.34 187,775 +0.53(+1.30%)
Oct 07, 2009 40.79 40.83 40.51 40.81 291,724 +0.13(+0.32%)
Oct 06, 2009 40.54 40.94 40.41 40.68 838,763 +0.68(+1.70%)
Oct 05, 2009 39.64 40.06 39.52 40.00 55,077 +0.63(+1.60%)
Oct 02, 2009 39.06 39.68 38.99 39.37 169,327 -0.32(-0.81%)
Oct 01, 2009 40.65 40.66 39.69 39.69 1,058,752 -1.06(-2.60%)
Sep 30, 2009 40.98 41.00 40.31 40.75 48,166 -0.05(-0.12%)
Sep 29, 2009 40.72 40.95 40.55 40.80 134,509 +0.03(+0.08%)
Sep 28, 2009 40.31 40.95 40.30 40.77 58,673 +0.52(+1.28%)
Sep 25, 2009 40.34 40.56 40.14 40.25 41,226 -0.21(-0.52%)
Sep 24, 2009 41.07 41.26 40.25 40.46 218,292 -0.44(-1.08%)
Sep 23, 2009 41.57 41.67 40.90 40.90 152,068 -0.48(-1.16%)
Sep 22, 2009 41.39 41.48 41.17 41.38 127,537 +0.48(+1.17%)
Sep 21, 2009 40.80 40.97 40.58 40.90 41,233 -0.35(-0.85%)
Sep 18, 2009 41.21 41.37 41.04 41.25 1,410,579 +0.05(+0.12%)
Sep 17, 2009 41.33 42.15 41.00 41.20 55,121 -0.12(-0.29%)
Sep 16, 2009 41.11 41.36 40.83 41.32 157,035 +0.74(+1.82%)
Sep 15, 2009 40.43 40.70 40.20 40.58 1,885,910 +0.16(+0.40%)
Sep 14, 2009 39.82 40.48 39.69 40.42 61,052 +0.09(+0.22%)
Sep 11, 2009 40.52 40.57 40.22 40.33 51,959 -0.05(-0.12%)
Sep 10, 2009 39.97 40.38 39.78 40.38 439,949 +0.45(+1.13%)
Sep 09, 2009 39.81 40.09 39.67 39.93 94,364 +0.39(+0.99%)
Sep 08, 2009 39.77 39.83 39.44 39.54 696,763 +0.62(+1.59%)
Sep 04, 2009 38.56 38.99 38.39 38.92 29,669 +0.54(+1.41%)
Sep 03, 2009 38.29 38.38 38.07 38.38 29,424 +0.31(+0.81%)
Sep 02, 2009 37.80 38.23 37.68 38.07 87,535 +0.03(+0.08%)
Sep 01, 2009 38.84 39.12 38.00 38.04 56,000 -0.82(-2.11%)
Aug 31, 2009 39.09 39.09 38.73 38.86 46,090 -0.45(-1.14%)
Aug 28, 2009 39.51 39.66 39.12 39.31 233,005 +0.00(+0.00%)
Aug 27, 2009 39.21 39.43 38.67 39.31 99,642 +0.13(+0.33%)
Aug 26, 2009 39.01 39.20 38.84 39.18 78,416 -0.13(-0.33%)
Aug 25, 2009 39.50 39.66 39.24 39.31 136,912 +0.17(+0.43%)
Aug 24, 2009 39.30 39.50 39.03 39.14 100,719 +0.00(+0.00%)
Aug 21, 2009 38.75 39.20 38.75 39.14 76,079 +0.77(+2.01%)
Aug 20, 2009 38.04 38.51 38.04 38.37 66,979 +0.37(+0.97%)
Aug 19, 2009 37.30 38.09 37.30 38.00 85,008 +0.42(+1.12%)
Aug 18, 2009 37.30 37.77 37.30 37.58 145,091 +0.43(+1.16%)
Aug 17, 2009 37.58 37.99 37.00 37.15 147,306 -1.22(-3.18%)
Aug 14, 2009 38.76 38.80 38.03 38.37 73,033 -0.35(-0.90%)
Aug 13, 2009 38.67 38.77 38.28 38.72 215,237 +0.45(+1.18%)
Aug 12, 2009 37.82 38.53 37.82 38.27 231,355 +0.43(+1.14%)
Aug 11, 2009 38.12 38.12 37.69 37.84 351,842 -0.34(-0.89%)
Aug 10, 2009 38.34 38.39 38.00 38.18 154,296 -0.29(-0.75%)
Aug 07, 2009 38.61 38.68 38.17 38.47 126,749 +0.29(+0.76%)
Aug 06, 2009 38.62 38.62 37.91 38.18 120,129 -0.26(-0.68%)
Aug 05, 2009 38.58 38.59 38.06 38.44 86,532 -0.11(-0.29%)
Aug 04, 2009 38.31 38.66 38.26 38.55 62,313 -0.09(-0.23%)
Aug 03, 2009 38.43 38.69 38.21 38.64 742,984 +0.90(+2.38%)
Jul 31, 2009 37.80 37.98 37.48 37.74 229,652 +0.20(+0.53%)
Jul 30, 2009 37.40 37.81 37.37 37.54 584,422 +0.73(+1.98%)
Jul 29, 2009 36.88 37.03 36.64 36.81 396,422 -0.28(-0.75%)
Jul 28, 2009 37.12 37.26 36.79 37.09 79,976 -0.22(-0.59%)
Jul 27, 2009 37.19 37.42 36.98 37.31 158,139 +0.10(+0.27%)
Jul 24, 2009 36.92 37.21 36.74 37.21 298,369 +0.16(+0.43%)
Jul 23, 2009 36.36 37.21 36.34 37.05 341,463 +0.89(+2.46%)
Jul 22, 2009 35.94 36.44 35.94 36.16 51,607 -0.13(-0.36%)
Jul 21, 2009 36.41 36.50 35.85 36.29 231,219 +0.16(+0.44%)
Jul 20, 2009 35.92 36.17 35.72 36.13 124,538 +0.69(+1.95%)
Jul 17, 2009 35.37 35.53 35.26 35.44 59,584 +0.00(+0.00%)
Jul 16, 2009 35.10 35.59 34.99 35.44 311,023 +0.29(+0.83%)
Jul 15, 2009 34.63 35.24 34.57 35.15 72,013 +1.21(+3.57%)
Jul 14, 2009 33.92 34.04 33.73 33.94 132,872 +0.27(+0.80%)
Jul 13, 2009 33.24 33.75 32.87 33.67 22,123 +0.56(+1.69%)
Jul 10, 2009 32.89 33.26 32.86 33.11 51,253 -0.28(-0.84%)
Jul 09, 2009 33.42 33.56 33.20 33.39 116,933 +0.29(+0.88%)
Jul 08, 2009 33.12 33.34 32.65 33.10 50,840 -0.09(-0.27%)
Jul 07, 2009 33.83 33.83 33.15 33.19 118,133 -0.68(-2.01%)
Jul 06, 2009 33.73 33.87 33.47 33.87 85,648 -0.03(-0.09%)
Jul 02, 2009 34.44 34.45 33.88 33.90 424,877 -1.06(-3.03%)
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.