Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSCI EAFE ETF (NY: EFA )

78.70 -1.14 (-1.43%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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 (%)
Dec 31, 2004 32.68 32.76 32.45 32.72 5,952,661 +0.17(+0.52%)
Dec 30, 2004 32.61 32.72 32.54 32.55 7,583,058 +0.00(+0.01%)
Dec 29, 2004 32.35 32.61 32.35 32.54 10,423,278 -0.16(-0.48%)
Dec 28, 2004 32.57 32.73 32.54 32.70 3,665,699 +0.22(+0.67%)
Dec 27, 2004 32.41 32.68 32.36 32.48 3,148,673 +0.25(+0.79%)
Dec 23, 2004 32.21 32.27 32.15 32.23 6,276,292 -0.28(-0.87%)
Dec 22, 2004 32.46 32.53 32.41 32.51 3,512,452 +0.05(+0.15%)
Dec 21, 2004 32.32 32.46 32.12 32.46 9,776,015 +0.23(+0.70%)
Dec 20, 2004 32.40 32.50 31.98 32.24 4,763,891 +0.29(+0.91%)
Dec 17, 2004 31.95 31.99 31.85 31.94 6,431,498 -0.09(-0.29%)
Dec 16, 2004 32.12 32.20 31.89 32.04 3,749,422 -0.20(-0.63%)
Dec 15, 2004 32.21 32.31 32.19 32.24 3,108,525 +0.19(+0.61%)
Dec 14, 2004 31.96 32.12 31.90 32.05 4,438,302 +0.01(+0.03%)
Dec 13, 2004 31.83 32.15 31.56 32.04 4,336,463 +0.48(+1.51%)
Dec 10, 2004 31.39 31.62 31.38 31.56 3,903,159 -0.31(-0.98%)
Dec 09, 2004 31.62 31.95 31.44 31.87 2,670,815 -0.13(-0.41%)
Dec 08, 2004 31.82 32.29 31.72 32.01 2,992,977 -0.02(-0.07%)
Dec 07, 2004 32.39 32.67 31.99 32.03 4,040,250 -0.18(-0.55%)
Dec 06, 2004 32.29 32.80 32.17 32.20 2,897,993 -0.20(-0.61%)
Dec 03, 2004 32.25 32.43 32.20 32.40 6,050,583 +0.19(+0.60%)
Dec 02, 2004 32.29 32.29 31.88 32.21 2,913,171 -0.05(-0.16%)
Dec 01, 2004 31.92 32.26 31.86 32.26 5,380,309 +0.55(+1.74%)
Nov 30, 2004 31.92 31.97 31.66 31.71 4,693,388 -0.21(-0.67%)
Nov 29, 2004 32.04 32.12 31.84 31.92 2,756,006 +0.10(+0.32%)
Nov 26, 2004 31.83 31.92 31.76 31.82 1,469,315 +0.18(+0.58%)
Nov 24, 2004 31.55 31.66 31.43 31.64 3,771,944 +0.14(+0.45%)
Nov 23, 2004 31.45 31.56 31.35 31.49 4,550,912 +0.06(+0.19%)
Nov 22, 2004 31.22 31.45 31.16 31.43 5,338,692 +0.09(+0.29%)
Nov 19, 2004 31.69 31.69 31.27 31.34 3,415,509 -0.20(-0.65%)
Nov 18, 2004 31.54 31.58 31.43 31.55 2,845,605 -0.07(-0.23%)
Nov 17, 2004 31.55 31.72 31.52 31.62 2,251,220 +0.40(+1.28%)
Nov 16, 2004 31.27 31.48 30.92 31.22 4,149,433 -0.27(-0.84%)
Nov 15, 2004 31.41 31.48 31.29 31.48 4,798,164 +0.03(+0.10%)
Nov 12, 2004 31.17 31.49 31.08 31.45 4,983,726 +0.37(+1.18%)
Nov 11, 2004 30.89 31.12 30.87 31.09 1,961,372 +0.33(+1.09%)
Nov 10, 2004 30.87 30.90 30.43 30.75 4,090,190 -0.06(-0.19%)
Nov 09, 2004 30.80 30.89 30.79 30.81 2,454,408 -0.08(-0.25%)
Nov 08, 2004 30.82 30.93 30.80 30.89 2,913,171 -0.22(-0.70%)
Nov 05, 2004 30.89 31.14 30.89 31.10 4,173,423 +0.14(+0.47%)
Nov 04, 2004 30.60 30.98 30.53 30.96 3,824,822 +0.43(+1.40%)
Nov 03, 2004 30.61 30.64 30.17 30.53 3,041,938 +0.36(+1.18%)
Nov 02, 2004 30.14 30.31 30.09 30.18 2,315,359 +0.23(+0.78%)
Nov 01, 2004 29.90 30.06 29.90 29.94 7,333,357 +0.05(+0.17%)
Oct 29, 2004 29.89 29.93 29.77 29.89 4,167,058 +0.00(+0.00%)
Oct 28, 2004 29.83 29.95 29.72 29.89 2,361,872 +0.08(+0.27%)
Oct 27, 2004 29.55 29.82 29.53 29.81 1,975,081 +0.31(+1.04%)
Oct 26, 2004 29.44 29.54 29.35 29.50 3,668,147 +0.16(+0.56%)
Oct 25, 2004 29.40 29.57 29.30 29.34 2,493,087 -0.03(-0.10%)
Oct 22, 2004 29.56 29.81 29.29 29.37 3,128,109 -0.18(-0.62%)
Oct 21, 2004 29.41 29.60 29.39 29.55 2,257,095 +0.17(+0.58%)
Oct 20, 2004 29.31 29.60 29.18 29.38 4,168,527 +0.11(+0.38%)
Oct 19, 2004 29.49 29.53 29.25 29.27 3,948,203 -0.06(-0.20%)
Oct 18, 2004 29.20 29.33 29.09 29.33 2,023,062 +0.12(+0.40%)
Oct 15, 2004 29.16 29.37 28.90 29.21 2,353,548 +0.33(+1.14%)
Oct 14, 2004 29.16 29.41 28.87 28.88 1,486,451 -0.15(-0.53%)
Oct 13, 2004 29.20 29.21 28.94 29.03 3,517,348 -0.20(-0.70%)
Oct 12, 2004 29.06 29.28 28.95 29.24 2,760,903 -0.34(-1.14%)
Oct 11, 2004 29.51 29.57 29.49 29.57 1,062,940 +0.07(+0.24%)
Oct 08, 2004 29.49 29.59 29.46 29.50 4,038,291 +0.20(+0.70%)
Oct 07, 2004 29.44 29.45 29.26 29.30 2,384,883 -0.20(-0.69%)
Oct 06, 2004 29.34 29.52 29.25 29.50 2,061,741 +0.11(+0.38%)
Oct 05, 2004 29.40 29.50 29.33 29.39 2,198,342 +0.02(+0.06%)
Oct 04, 2004 29.38 29.43 29.27 29.37 3,072,783 +0.04(+0.15%)
Oct 01, 2004 29.04 29.34 29.04 29.33 2,605,207 +0.45(+1.56%)
Sep 30, 2004 28.86 28.94 28.75 28.88 5,503,200 +0.10(+0.35%)
Sep 29, 2004 28.68 28.78 28.59 28.78 2,386,842 +0.11(+0.38%)
Sep 28, 2004 28.62 28.73 28.46 28.67 2,221,354 +0.28(+0.98%)
Sep 27, 2004 28.38 28.48 28.34 28.39 2,132,735 -0.14(-0.50%)
Sep 24, 2004 28.59 28.63 28.49 28.53 2,355,017 +0.04(+0.13%)
Sep 23, 2004 28.66 28.66 28.47 28.50 3,034,594 -0.08(-0.27%)
Sep 22, 2004 28.81 28.81 28.55 28.57 2,939,120 -0.47(-1.62%)
Sep 21, 2004 28.92 29.13 28.79 29.05 2,572,403 +0.45(+1.56%)
Sep 20, 2004 28.55 28.68 28.48 28.60 1,451,199 -0.18(-0.62%)
Sep 17, 2004 28.77 28.79 28.64 28.78 1,288,649 +0.09(+0.33%)
Sep 16, 2004 28.51 28.69 28.48 28.68 1,590,248 +0.19(+0.66%)
Sep 15, 2004 28.70 28.70 28.41 28.50 1,503,588 -0.41(-1.43%)
Sep 14, 2004 28.88 28.95 28.82 28.91 2,074,471 +0.07(+0.25%)
Sep 13, 2004 28.79 28.94 28.76 28.84 1,387,550 +0.10(+0.36%)
Sep 10, 2004 28.69 28.78 28.59 28.74 1,720,484 +0.21(+0.75%)
Sep 09, 2004 28.48 28.59 28.37 28.52 2,365,299 -0.09(-0.32%)
Sep 08, 2004 28.43 28.67 28.40 28.61 2,542,537 -0.01(-0.05%)
Sep 07, 2004 28.52 28.63 28.43 28.63 2,649,761 +0.39(+1.40%)
Sep 03, 2004 28.33 28.39 28.19 28.23 2,161,622 -0.38(-1.33%)
Sep 02, 2004 28.32 28.61 28.29 28.61 1,847,293 +0.30(+1.05%)
Sep 01, 2004 28.31 28.36 28.23 28.32 2,829,937 +0.02(+0.09%)
Aug 31, 2004 28.10 28.31 28.03 28.29 2,820,635 +0.26(+0.93%)
Aug 30, 2004 28.02 28.12 28.01 28.03 2,041,178 -0.10(-0.36%)
Aug 27, 2004 28.17 28.20 28.05 28.13 2,248,282 +0.07(+0.25%)
Aug 26, 2004 27.99 28.11 27.96 28.06 1,563,809 +0.02(+0.07%)
Aug 25, 2004 27.80 28.08 27.73 28.04 3,619,676 +0.29(+1.06%)
Aug 24, 2004 27.89 27.89 27.71 27.75 4,697,794 -0.01(-0.02%)
Aug 23, 2004 28.01 28.01 27.72 27.75 2,379,008 -0.23(-0.81%)
Aug 20, 2004 27.80 28.04 27.74 27.98 2,458,324 +0.13(+0.47%)
Aug 19, 2004 27.91 27.97 27.78 27.85 1,921,713 -0.07(-0.23%)
Aug 18, 2004 27.54 27.93 27.51 27.92 3,049,772 +0.21(+0.76%)
Aug 17, 2004 27.78 27.81 27.64 27.71 1,318,026 +0.02(+0.07%)
Aug 16, 2004 27.39 27.77 27.39 27.69 1,678,867 +0.28(+1.01%)
Aug 13, 2004 27.51 27.51 27.36 27.41 1,211,781 +0.16(+0.60%)
Aug 12, 2004 27.47 27.48 27.25 27.25 1,352,299 -0.31(-1.11%)
Aug 11, 2004 27.45 27.60 27.35 27.55 1,421,333 -0.09(-0.33%)
Aug 10, 2004 27.65 27.77 27.56 27.64 1,393,426 +0.22(+0.82%)
Aug 09, 2004 27.53 27.56 27.41 27.42 1,449,241 -0.03(-0.11%)
Aug 06, 2004 27.77 27.77 27.40 27.45 1,578,008 -0.04(-0.15%)
Aug 05, 2004 27.89 27.89 27.48 27.49 2,175,331 -0.41(-1.49%)
Aug 04, 2004 27.67 27.98 27.65 27.91 1,581,925 -0.00(-0.01%)
Aug 03, 2004 28.03 28.13 27.91 27.91 1,736,152 -0.18(-0.65%)
Aug 02, 2004 27.96 28.12 27.89 28.09 2,480,357 +0.13(+0.47%)
Jul 30, 2004 28.00 28.03 27.85 27.96 4,878,460 +0.10(+0.37%)
Jul 29, 2004 27.82 27.97 27.73 27.86 3,509,024 +0.03(+0.12%)
Jul 28, 2004 27.71 27.90 27.52 27.82 2,864,700 +0.04(+0.13%)
Jul 27, 2004 27.67 27.82 27.52 27.79 2,677,179 +0.17(+0.62%)
Jul 26, 2004 27.81 27.81 27.54 27.62 2,559,673 +0.00(+0.00%)
Jul 23, 2004 27.98 27.98 27.59 27.62 2,183,164 -0.46(-1.65%)
Jul 22, 2004 28.20 28.24 28.01 28.08 4,561,683 +0.10(+0.34%)
Jul 21, 2004 28.68 28.68 27.98 27.98 2,629,198 -0.62(-2.17%)
Jul 20, 2004 28.51 28.62 28.40 28.60 1,282,774 +0.01(+0.05%)
Jul 19, 2004 28.67 28.71 28.45 28.59 1,255,356 +0.02(+0.08%)
Jul 16, 2004 28.68 28.79 28.57 28.57 2,205,686 +0.23(+0.81%)
Jul 15, 2004 28.60 28.62 28.32 28.34 3,736,203 -0.36(-1.25%)
Jul 14, 2004 28.64 28.85 28.61 28.70 2,293,326 -0.16(-0.57%)
Jul 13, 2004 28.93 28.93 28.69 28.86 2,173,372 -0.14(-0.49%)
Jul 12, 2004 28.92 29.00 28.82 29.00 940,048 +0.08(+0.29%)
Jul 09, 2004 28.91 28.92 28.80 28.92 1,806,655 +0.24(+0.85%)
Jul 08, 2004 28.75 28.82 28.59 28.68 1,932,485 -0.18(-0.64%)
Jul 07, 2004 28.79 28.92 28.74 28.86 1,598,572 +0.34(+1.18%)
Jul 06, 2004 28.70 28.72 28.52 28.52 1,844,845 -0.48(-1.65%)
Jul 02, 2004 28.86 29.03 28.86 29.00 1,741,048 +0.16(+0.56%)
Jul 01, 2004 29.12 29.14 28.73 28.84 3,543,297 -0.37(-1.26%)
Jun 30, 2004 29.12 29.24 28.87 29.21 8,666,072 +0.18(+0.63%)
Jun 29, 2004 28.98 29.05 28.94 29.02 4,383,466 -0.06(-0.21%)
Jun 28, 2004 29.22 29.26 29.00 29.08 4,589,101 +0.18(+0.61%)
Jun 25, 2004 28.88 29.00 28.87 28.91 2,378,518 -0.11(-0.37%)
Jun 24, 2004 29.01 29.09 28.94 29.01 1,826,240 +0.11(+0.39%)
Jun 23, 2004 28.67 28.94 28.55 28.90 1,598,082 +0.18(+0.63%)
Jun 22, 2004 28.64 28.76 28.45 28.72 2,255,626 +0.01(+0.04%)
Jun 21, 2004 28.84 28.90 28.69 28.71 1,464,908 -0.10(-0.35%)
Jun 18, 2004 28.73 29.00 28.70 28.81 3,082,575 +0.05(+0.18%)
Jun 17, 2004 28.61 28.79 28.54 28.76 1,521,703 +0.18(+0.64%)
Jun 16, 2004 28.58 28.70 28.49 28.57 1,039,439 -0.01(-0.04%)
Jun 15, 2004 28.47 28.78 28.39 28.58 3,366,548 +0.50(+1.77%)
Jun 14, 2004 28.23 28.28 28.03 28.09 2,262,481 -0.69(-2.41%)
Jun 10, 2004 28.69 28.83 28.63 28.78 1,312,640 +0.34(+1.18%)
Jun 09, 2004 28.78 28.78 28.39 28.44 3,732,286 -0.50(-1.72%)
Jun 08, 2004 28.94 28.97 28.75 28.94 2,295,774 -0.16(-0.56%)
Jun 07, 2004 28.90 29.10 28.78 29.10 1,705,796 +0.63(+2.21%)
Jun 04, 2004 28.40 28.57 28.27 28.47 2,216,947 +0.34(+1.20%)
Jun 03, 2004 28.20 28.30 28.05 28.13 1,716,078 -0.27(-0.96%)
Jun 02, 2004 28.51 28.54 28.28 28.41 3,131,047 +0.08(+0.29%)
Jun 01, 2004 28.32 28.36 28.11 28.33 2,256,116 +0.07(+0.24%)
May 28, 2004 28.41 28.42 28.21 28.26 1,884,013 -0.17(-0.60%)
May 27, 2004 28.37 28.48 28.27 28.43 2,167,497 +0.53(+1.90%)
May 26, 2004 27.95 28.00 27.81 27.90 1,877,159 -0.05(-0.18%)
May 25, 2004 27.54 28.05 27.51 27.95 2,416,708 +0.41(+1.49%)
May 24, 2004 27.64 27.68 27.37 27.54 2,852,459 +0.18(+0.64%)
May 21, 2004 27.67 27.67 27.32 27.36 2,661,022 +0.20(+0.74%)
May 20, 2004 27.13 27.30 27.00 27.16 2,264,929 +0.03(+0.13%)
May 19, 2004 27.45 27.55 27.13 27.13 4,263,022 +0.27(+0.99%)
May 18, 2004 26.83 26.88 26.73 26.86 1,072,732 +0.28(+1.06%)
May 17, 2004 26.51 26.68 26.51 26.58 1,697,473 -0.29(-1.09%)
May 14, 2004 26.93 26.96 26.76 26.88 1,586,331 -0.02(-0.08%)
May 13, 2004 26.93 27.08 26.79 26.90 1,939,829 -0.29(-1.05%)
May 12, 2004 27.24 27.25 26.73 27.18 4,366,819 +0.17(+0.64%)
May 11, 2004 26.86 27.06 26.84 27.01 2,448,532 +0.19(+0.72%)
May 10, 2004 27.11 27.11 26.64 26.82 8,575,005 -0.70(-2.56%)
May 07, 2004 27.99 28.03 27.52 27.52 5,465,501 -0.77(-2.71%)
May 06, 2004 28.49 28.49 28.16 28.29 2,854,418 -0.61(-2.12%)
May 05, 2004 28.77 28.96 28.74 28.90 2,787,341 +0.31(+1.10%)
May 04, 2004 28.58 28.70 28.42 28.59 3,240,229 +0.36(+1.27%)
May 03, 2004 28.16 28.23 28.09 28.23 2,278,148 +0.29(+1.02%)
Apr 30, 2004 28.35 28.35 27.88 27.94 7,499,335 -0.13(-0.47%)
Apr 29, 2004 28.38 28.47 27.99 28.07 4,517,618 -0.30(-1.07%)
Apr 28, 2004 28.80 28.80 28.34 28.38 3,634,364 -0.53(-1.84%)
Apr 27, 2004 28.80 29.02 28.80 28.91 3,160,913 +0.03(+0.10%)
Apr 26, 2004 29.07 29.07 28.75 28.88 3,042,427 -0.01(-0.03%)
Apr 23, 2004 28.87 28.91 28.71 28.89 1,711,182 -0.04(-0.14%)
Apr 22, 2004 28.63 29.02 28.55 28.93 1,740,069 +0.20(+0.71%)
Apr 21, 2004 28.61 28.78 28.54 28.73 3,081,107 +0.19(+0.68%)
Apr 20, 2004 28.99 29.03 28.49 28.53 1,426,719 -0.40(-1.38%)
Apr 19, 2004 28.88 28.93 28.74 28.93 1,800,290 +0.03(+0.11%)
Apr 16, 2004 28.74 28.93 28.67 28.90 1,329,777 +0.31(+1.07%)
Apr 15, 2004 28.58 28.76 28.49 28.59 3,454,678 -0.20(-0.69%)
Apr 14, 2004 28.58 28.79 28.51 28.79 2,427,479 -0.30(-1.03%)
Apr 13, 2004 29.29 29.30 29.03 29.09 1,587,800 -0.38(-1.28%)
Apr 12, 2004 29.41 29.49 29.31 29.47 1,437,001 +0.19(+0.65%)
Apr 08, 2004 29.41 29.41 29.13 29.28 1,662,710 -0.06(-0.21%)
Apr 07, 2004 29.39 29.39 29.23 29.34 2,845,115 +0.04(+0.15%)
Apr 06, 2004 29.28 29.33 29.12 29.30 2,485,253 -0.09(-0.31%)
Apr 05, 2004 29.20 29.39 29.12 29.39 2,540,579 +0.00(+0.00%)
Apr 02, 2004 29.25 29.66 29.19 29.39 3,410,613 +0.08(+0.29%)
Apr 01, 2004 29.09 29.31 28.91 29.30 3,731,307 +0.38(+1.33%)
Mar 31, 2004 28.89 29.04 28.82 28.92 4,287,502 +0.20(+0.71%)
Mar 30, 2004 28.60 28.73 28.52 28.72 2,125,880 +0.06(+0.21%)
Mar 29, 2004 28.57 28.72 28.54 28.66 2,747,193 +0.41(+1.45%)
Mar 26, 2004 28.35 28.40 28.19 28.25 2,643,396 -0.12(-0.43%)
Mar 25, 2004 28.14 28.39 28.03 28.37 4,337,932 +0.53(+1.90%)
Mar 24, 2004 27.93 28.01 27.74 27.84 2,890,159 -0.11(-0.39%)
Mar 23, 2004 28.04 28.14 27.88 27.95 2,308,504 +0.21(+0.77%)
Mar 22, 2004 27.99 27.99 27.68 27.74 2,793,217 -0.37(-1.30%)
Mar 19, 2004 28.37 28.38 28.10 28.10 1,778,748 -0.37(-1.29%)
Mar 18, 2004 28.46 28.51 28.28 28.47 4,702,690 -0.01(-0.04%)
Mar 17, 2004 28.34 28.48 28.19 28.48 2,738,870 +0.58(+2.09%)
Mar 16, 2004 28.00 28.03 27.72 27.90 2,332,005 +0.26(+0.92%)
Mar 15, 2004 27.85 27.98 27.57 27.64 3,383,195 -0.48(-1.70%)
Mar 12, 2004 27.99 28.12 27.84 28.12 2,610,103 +0.25(+0.88%)
Mar 11, 2004 28.04 28.23 27.88 27.88 3,485,034 -0.46(-1.62%)
Mar 10, 2004 28.73 28.76 28.34 28.34 2,947,933 -0.46(-1.60%)
Mar 09, 2004 29.07 29.09 28.78 28.80 2,072,023 -0.20(-0.69%)
Mar 08, 2004 29.17 29.23 29.00 29.00 1,804,207 -0.19(-0.64%)
Mar 05, 2004 28.92 29.25 28.92 29.19 1,794,415 +0.34(+1.17%)
Mar 04, 2004 28.75 28.98 28.70 28.85 2,757,965 +0.09(+0.32%)
Mar 03, 2004 28.73 28.80 28.47 28.76 2,487,701 -0.06(-0.21%)
Mar 02, 2004 29.13 29.21 28.80 28.82 2,825,531 -0.47(-1.60%)
Mar 01, 2004 29.20 29.32 29.10 29.29 2,295,774 +0.39(+1.34%)
Feb 27, 2004 28.87 29.00 28.77 28.90 3,422,853 +0.23(+0.82%)
Feb 26, 2004 28.59 28.78 28.48 28.67 2,935,693 +0.01(+0.04%)
Feb 25, 2004 28.86 28.90 28.47 28.66 3,064,949 -0.21(-0.74%)
Feb 24, 2004 28.76 29.00 28.69 28.87 2,584,154 -0.11(-0.39%)
Feb 23, 2004 29.14 29.14 28.84 28.98 2,196,384 +0.08(+0.28%)
Feb 20, 2004 29.29 29.29 28.70 28.90 4,248,334 -0.36(-1.22%)
Feb 19, 2004 29.45 29.51 29.24 29.26 1,320,474 +0.19(+0.67%)
Feb 18, 2004 29.48 29.51 29.05 29.06 1,632,844 -0.41(-1.39%)
Feb 17, 2004 29.46 29.56 29.32 29.47 2,475,461 +0.56(+1.93%)
Feb 13, 2004 29.24 29.24 28.84 28.91 1,195,624 -0.04(-0.13%)
Feb 12, 2004 29.00 29.05 28.90 28.95 2,791,258 -0.26(-0.87%)
Feb 11, 2004 28.83 29.27 28.70 29.21 1,517,786 +0.33(+1.13%)
Feb 10, 2004 28.82 28.90 28.76 28.88 1,258,294 +0.12(+0.43%)
Feb 09, 2004 29.00 29.00 28.67 28.76 1,571,643 +0.18(+0.63%)
Feb 06, 2004 28.44 28.64 28.34 28.58 2,533,235 +0.53(+1.89%)
Feb 05, 2004 28.28 28.31 28.02 28.05 1,731,256 +0.12(+0.42%)
Feb 04, 2004 28.13 28.15 27.92 27.93 2,662,491 -0.31(-1.08%)
Feb 03, 2004 28.33 28.33 28.19 28.24 1,165,268 +0.05(+0.18%)
Feb 02, 2004 28.21 28.33 28.10 28.19 2,444,615 -0.07(-0.23%)
Jan 30, 2004 28.18 28.29 28.09 28.25 3,408,165 -0.07(-0.26%)
Jan 29, 2004 28.29 28.36 27.98 28.32 3,971,215 +0.04(+0.13%)
Jan 28, 2004 28.74 28.87 28.23 28.29 2,951,850 -0.37(-1.28%)
Jan 27, 2004 28.83 28.83 28.62 28.66 3,228,968 -0.13(-0.44%)
Jan 26, 2004 28.75 28.79 28.56 28.78 3,412,572 +0.09(+0.32%)
Jan 23, 2004 28.92 28.97 28.56 28.69 1,803,228 -0.31(-1.07%)
Jan 22, 2004 29.07 29.08 28.92 29.00 5,088,502 +0.02(+0.06%)
Jan 21, 2004 28.77 29.05 28.65 28.98 3,835,593 +0.35(+1.21%)
Jan 20, 2004 28.65 28.73 28.59 28.64 2,133,714 +0.31(+1.08%)
Jan 16, 2004 28.40 28.46 28.21 28.33 4,414,311 -0.10(-0.36%)
Jan 15, 2004 28.57 28.58 28.29 28.43 2,411,812 -0.17(-0.61%)
Jan 14, 2004 28.59 28.70 28.51 28.60 2,163,090 +0.25(+0.86%)
Jan 13, 2004 28.67 28.67 28.29 28.36 2,500,920 -0.17(-0.58%)
Jan 12, 2004 28.61 29.00 28.45 28.52 2,659,554 -0.01(-0.03%)
Jan 09, 2004 28.57 28.69 28.51 28.53 2,306,546 -0.18(-0.63%)
Jan 08, 2004 28.75 28.75 28.49 28.71 2,521,484 +0.41(+1.44%)
Jan 07, 2004 28.29 28.29 28.17 28.31 2,582,195 -0.29(-1.00%)
Jan 06, 2004 28.63 28.64 28.43 28.59 2,776,080 +0.04(+0.15%)
Jan 05, 2004 28.39 28.57 28.27 28.55 4,182,236 +0.54(+1.92%)
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.