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

Turkey Ishares MSCI ETF (NY: TUR )

N/A UNCHANGED
Last Price Updated: 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, 2009 22.90 22.94 22.44 22.44 71,509 -0.05(-0.23%)
Apr 29, 2009 21.57 22.72 21.57 22.49 65,507 +1.66(+7.97%)
Apr 28, 2009 20.74 21.27 20.44 20.83 39,316 -0.22(-1.05%)
Apr 27, 2009 20.96 21.30 20.68 21.06 14,318 -0.24(-1.11%)
Apr 24, 2009 21.06 21.56 20.94 21.29 67,779 +0.65(+3.15%)
Apr 23, 2009 20.55 20.85 20.37 20.64 114,800 +0.18(+0.87%)
Apr 22, 2009 20.48 20.90 20.38 20.47 30,678 -0.20(-0.96%)
Apr 21, 2009 19.74 20.66 19.74 20.66 52,321 +1.08(+5.54%)
Apr 20, 2009 20.50 20.50 19.56 19.58 62,957 -1.53(-7.24%)
Apr 17, 2009 21.38 21.38 20.86 21.11 94,890 -0.52(-2.39%)
Apr 16, 2009 21.25 21.67 21.12 21.62 67,763 +0.88(+4.23%)
Apr 15, 2009 20.17 20.77 20.12 20.75 34,557 +0.45(+2.22%)
Apr 14, 2009 20.79 20.80 20.28 20.30 27,387 -0.97(-4.55%)
Apr 13, 2009 21.09 21.34 20.79 21.26 17,685 -0.01(-0.07%)
Apr 09, 2009 20.75 21.29 20.75 21.28 120,033 +0.91(+4.48%)
Apr 08, 2009 19.44 20.36 19.44 20.36 59,513 +1.28(+6.70%)
Apr 07, 2009 19.21 19.34 18.97 19.09 27,101 -0.61(-3.11%)
Apr 06, 2009 19.72 19.74 19.27 19.70 53,512 +0.04(+0.19%)
Apr 03, 2009 19.26 19.72 19.08 19.66 34,071 +0.13(+0.68%)
Apr 02, 2009 19.22 19.88 19.00 19.53 113,794 +0.61(+3.24%)
Apr 01, 2009 18.01 19.02 18.01 18.92 66,210 +1.10(+6.17%)
Mar 31, 2009 17.40 18.09 17.40 17.82 24,769 +0.88(+5.18%)
Mar 30, 2009 16.86 17.00 16.68 16.94 51,625 -0.82(-4.61%)
Mar 26, 2009 17.64 17.85 17.39 17.76 236,629 +0.60(+3.48%)
Mar 25, 2009 17.32 17.70 16.96 17.16 24,234 +0.18(+1.09%)
Mar 24, 2009 16.68 17.56 14.36 16.97 29,236 -0.66(-3.77%)
Mar 23, 2009 17.18 17.64 17.05 17.64 34,615 +1.40(+8.64%)
Mar 20, 2009 16.26 16.53 16.07 16.24 133,735 +0.45(+2.85%)
Mar 19, 2009 16.15 17.03 15.51 15.79 68,802 -0.37(-2.28%)
Mar 18, 2009 15.50 16.38 15.38 16.16 25,965 +0.01(+0.09%)
Mar 17, 2009 15.56 16.14 15.56 16.14 24,098 +0.66(+4.24%)
Mar 16, 2009 15.81 16.12 15.48 15.48 16,520 -0.10(-0.66%)
Mar 13, 2009 15.79 15.82 15.34 15.59 0 -0.38(-2.36%)
Mar 12, 2009 14.87 16.00 14.72 15.96 40,693 +0.93(+6.19%)
Mar 11, 2009 15.34 15.39 14.82 15.03 9,636 -0.15(-1.02%)
Mar 10, 2009 14.62 15.39 14.62 15.19 42,245 +0.95(+6.69%)
Mar 09, 2009 14.36 14.65 14.17 14.24 23,242 -0.29(-1.98%)
Mar 06, 2009 14.88 14.92 14.27 14.52 0 +0.06(+0.41%)
Mar 05, 2009 14.97 15.14 14.46 14.46 61,074 -1.59(-9.93%)
Mar 04, 2009 15.68 16.18 15.54 16.06 18,135 +1.08(+7.19%)
Mar 02, 2009 15.61 15.75 14.98 14.98 43,842 -1.64(-9.86%)
Feb 27, 2009 15.93 16.62 15.93 16.62 0 +0.74(+4.65%)
Feb 26, 2009 16.49 16.51 15.88 15.88 34,099 -0.38(-2.32%)
Feb 25, 2009 16.27 16.52 15.89 16.26 59,402 -0.38(-2.31%)
Feb 24, 2009 16.09 16.83 15.92 16.64 27,583 +1.18(+7.64%)
Feb 23, 2009 16.07 16.08 15.45 15.46 14,876 -0.34(-2.15%)
Feb 20, 2009 15.67 16.12 15.52 15.80 18,323 -0.18(-1.11%)
Feb 19, 2009 16.45 16.55 15.98 15.98 30,422 +0.02(+0.14%)
Feb 18, 2009 15.88 16.30 15.70 15.96 22,929 -0.01(-0.05%)
Feb 17, 2009 16.97 16.97 15.86 15.96 35,424 -1.48(-8.46%)
Feb 13, 2009 17.28 17.52 17.12 17.44 27,587 -0.11(-0.63%)
Feb 12, 2009 17.28 17.56 17.11 17.55 14,864 -0.15(-0.83%)
Feb 11, 2009 17.68 17.83 17.36 17.70 19,217 +0.41(+2.39%)
Feb 10, 2009 18.71 18.71 17.06 17.28 35,083 -1.66(-8.77%)
Feb 09, 2009 19.18 19.37 18.93 18.94 14,221 -0.20(-1.04%)
Feb 06, 2009 18.76 19.21 18.63 19.14 14,307 +0.53(+2.85%)
Feb 05, 2009 18.06 18.72 17.89 18.61 17,688 +0.74(+4.13%)
Feb 04, 2009 18.00 18.28 17.56 17.87 15,620 -0.15(-0.82%)
Feb 03, 2009 17.60 18.10 17.56 18.02 20,999 +0.73(+4.20%)
Feb 02, 2009 17.31 17.68 17.16 17.30 32,583 -0.28(-1.62%)
Jan 30, 2009 18.34 18.34 17.51 17.58 0 -0.36(-2.02%)
Jan 29, 2009 18.71 18.71 17.90 17.94 40,060 -1.17(-6.10%)
Jan 28, 2009 19.27 19.29 18.20 19.11 19,021 +1.06(+5.89%)
Jan 27, 2009 18.00 18.30 17.96 18.04 16,297 +0.13(+0.74%)
Jan 26, 2009 18.08 18.59 17.76 17.91 22,106 +0.44(+2.53%)
Jan 23, 2009 17.05 17.53 16.90 17.47 16,681 +0.31(+1.81%)
Jan 22, 2009 17.08 17.36 16.83 17.16 24,902 -0.71(-3.97%)
Jan 21, 2009 17.16 17.93 16.95 17.87 574,818 +1.48(+9.05%)
Jan 20, 2009 17.44 17.44 16.38 16.38 32,458 -1.70(-9.39%)
Jan 16, 2009 18.30 18.46 17.60 18.08 101,133 +0.00(+0.02%)
Jan 15, 2009 17.62 18.09 16.58 18.08 68,171 +0.73(+4.19%)
Jan 14, 2009 17.79 17.79 17.12 17.35 5,963 -1.28(-6.89%)
Jan 13, 2009 18.52 18.64 18.27 18.63 23,595 +0.37(+2.02%)
Jan 12, 2009 18.49 18.59 17.97 18.27 27,284 -1.25(-6.39%)
Jan 09, 2009 19.82 19.83 19.22 19.51 42,630 +0.14(+0.72%)
Jan 08, 2009 19.62 19.62 19.08 19.37 18,892 -0.96(-4.72%)
Jan 07, 2009 20.89 20.89 20.04 20.33 51,412 -1.33(-6.13%)
Jan 06, 2009 21.70 21.82 21.24 21.66 17,659 +0.55(+2.62%)
Jan 05, 2009 20.83 21.29 20.62 21.11 42,167 +0.63(+3.10%)
Jan 02, 2009 20.09 20.83 19.82 20.47 0 +0.46(+2.29%)
Jan 01, 2009 19.41 20.13 19.41 20.01 0 +0.00(+0.00%)
Dec 31, 2008 19.41 20.13 19.41 20.01 21,543 +0.46(+2.38%)
Dec 30, 2008 19.51 19.72 19.45 19.55 24,964 -0.17(-0.86%)
Dec 29, 2008 20.01 20.93 19.01 19.72 42,571 -0.12(-0.60%)
Dec 26, 2008 19.65 19.98 19.54 19.84 25,411 +0.32(+1.66%)
Dec 24, 2008 19.45 19.52 19.15 19.51 15,261 +0.07(+0.34%)
Dec 23, 2008 19.40 19.96 19.07 19.45 72,773 +0.22(+1.15%)
Dec 22, 2008 19.56 19.56 18.95 19.23 8,696 -0.33(-1.68%)
Dec 19, 2008 19.64 20.08 19.43 19.55 12,987 -0.23(-1.14%)
Dec 18, 2008 20.37 20.39 19.61 19.78 5,437 -0.27(-1.33%)
Dec 17, 2008 19.87 20.58 19.87 20.04 15,835 -0.56(-2.69%)
Dec 16, 2008 19.19 20.62 19.19 20.60 77,636 +2.15(+11.65%)
Dec 15, 2008 18.83 18.91 18.23 18.45 21,440 -0.03(-0.16%)
Dec 12, 2008 18.11 18.75 18.09 18.48 86,999 -0.30(-1.57%)
Dec 11, 2008 19.40 19.96 18.77 18.77 43,495 -0.69(-3.53%)
Dec 10, 2008 18.41 19.68 18.41 19.46 60,776 +1.18(+6.46%)
Dec 09, 2008 19.00 19.04 18.28 18.28 53,827 -0.77(-4.03%)
Dec 08, 2008 19.10 19.27 18.63 19.05 68,611 +0.70(+3.82%)
Dec 05, 2008 17.44 18.38 17.09 18.35 50,672 +0.77(+4.41%)
Dec 04, 2008 18.15 18.41 17.52 17.57 10,707 -0.76(-4.15%)
Dec 03, 2008 17.51 18.34 17.18 18.33 16,379 +0.50(+2.81%)
Dec 02, 2008 17.33 18.14 17.33 17.83 26,823 +1.31(+7.95%)
Dec 01, 2008 17.40 17.47 16.52 16.52 12,342 -2.27(-12.06%)
Nov 28, 2008 18.55 19.13 18.55 18.78 55,419 +0.39(+2.13%)
Nov 26, 2008 17.53 18.63 17.15 18.39 78,870 +0.41(+2.26%)
Nov 25, 2008 17.58 17.99 17.21 17.99 67,026 +0.22(+1.25%)
Nov 24, 2008 17.17 18.30 17.17 17.76 95,613 +2.10(+13.38%)
Nov 21, 2008 14.99 16.03 14.21 15.67 52,908 +2.33(+17.49%)
Nov 20, 2008 14.16 14.62 13.32 13.34 106,946 -0.83(-5.89%)
Nov 19, 2008 15.37 15.50 14.07 14.17 38,525 -1.93(-12.01%)
Nov 18, 2008 16.44 16.73 15.72 16.10 13,791 -0.93(-5.46%)
Nov 17, 2008 16.75 17.36 16.72 17.03 7,106 -0.74(-4.15%)
Nov 14, 2008 17.73 18.27 17.22 17.77 15,978 -1.03(-5.49%)
Nov 13, 2008 17.56 18.96 17.26 18.80 147,780 +1.93(+11.46%)
Nov 12, 2008 17.40 17.70 16.87 16.87 16,598 -1.66(-8.96%)
Nov 11, 2008 18.82 18.97 18.22 18.53 16,549 -0.65(-3.39%)
Nov 10, 2008 19.97 20.47 19.03 19.18 9,671 -0.57(-2.88%)
Nov 07, 2008 19.51 20.26 19.48 19.75 3,449 +0.77(+4.04%)
Nov 06, 2008 20.33 20.92 18.98 18.98 116,137 -1.44(-7.04%)
Nov 05, 2008 21.94 21.94 20.42 20.42 18,808 -2.38(-10.43%)
Nov 04, 2008 21.99 23.47 21.99 22.80 8,735 +1.88(+9.00%)
Nov 03, 2008 20.83 20.99 20.33 20.92 11,224 -0.30(-1.39%)
Oct 31, 2008 20.63 21.21 19.79 21.21 13,410 +1.01(+5.01%)
Oct 30, 2008 20.10 20.36 19.65 20.20 43,125 -0.63(-3.05%)
Oct 29, 2008 20.66 21.18 19.89 20.83 19,003 +1.08(+5.45%)
Oct 28, 2008 18.57 19.76 17.85 19.76 82,059 +3.37(+20.59%)
Oct 27, 2008 16.43 17.49 16.22 16.38 50,539 +0.38(+2.40%)
Oct 24, 2008 15.42 16.55 15.41 16.00 120,252 -1.03(-6.07%)
Oct 23, 2008 16.92 17.70 15.85 17.03 117,908 +0.23(+1.40%)
Oct 22, 2008 18.52 18.52 16.30 16.80 44,061 -2.57(-13.25%)
Oct 21, 2008 20.47 20.47 19.35 19.37 20,833 -2.00(-9.36%)
Oct 20, 2008 20.55 21.61 20.16 21.37 66,797 +1.25(+6.20%)
Oct 17, 2008 19.59 21.19 19.14 20.12 52,117 -1.30(-6.06%)
Oct 16, 2008 21.34 21.49 18.77 21.42 84,536 +0.09(+0.42%)
Oct 15, 2008 24.72 24.72 21.33 21.33 48,397 -3.75(-14.95%)
Oct 14, 2008 25.59 29.52 24.72 25.08 106,326 -0.27(-1.05%)
Oct 13, 2008 23.98 25.56 23.18 25.34 38,473 +2.06(+8.84%)
Oct 10, 2008 21.72 23.42 21.06 23.28 96,982 +0.44(+1.94%)
Oct 09, 2008 25.59 25.83 22.14 22.84 63,408 -1.25(-5.18%)
Oct 08, 2008 24.52 25.42 23.12 24.09 53,140 -0.77(-3.09%)
Oct 07, 2008 29.34 29.34 24.30 24.86 72,240 -1.63(-6.16%)
Oct 06, 2008 26.27 26.61 24.21 26.49 114,941 -2.26(-7.88%)
Oct 03, 2008 29.42 30.76 28.70 28.75 48,424 -0.77(-2.60%)
Oct 02, 2008 31.16 31.16 29.52 29.52 138,633 -2.54(-7.91%)
Oct 01, 2008 31.87 32.41 31.09 32.06 50,790 -0.86(-2.61%)
Sep 30, 2008 31.73 32.92 31.48 32.92 34,420 +1.72(+5.51%)
Sep 29, 2008 32.85 32.85 27.31 31.20 41,853 -3.11(-9.08%)
Sep 26, 2008 33.30 34.31 33.17 34.31 0 +0.44(+1.31%)
Sep 25, 2008 33.24 34.18 33.24 33.87 25,818 +1.52(+4.71%)
Sep 24, 2008 32.55 32.68 32.21 32.34 24,313 +0.40(+1.26%)
Sep 23, 2008 32.86 33.00 31.65 31.94 113,812 -1.02(-3.09%)
Sep 22, 2008 34.21 34.21 32.76 32.96 79,196 -0.97(-2.85%)
Sep 19, 2008 33.19 34.20 32.97 33.93 0 +4.16(+13.98%)
Sep 18, 2008 28.24 29.99 27.39 29.76 26,055 +0.41(+1.40%)
Sep 17, 2008 29.90 29.90 27.82 29.35 63,330 -2.42(-7.61%)
Sep 16, 2008 29.63 31.77 29.63 31.77 93,285 +0.66(+2.14%)
Sep 15, 2008 31.50 32.47 31.11 31.11 60,924 -3.85(-11.02%)
Sep 12, 2008 33.69 35.12 33.69 34.96 50,190 +0.22(+0.64%)
Sep 11, 2008 34.12 34.83 33.61 34.74 199,281 -1.08(-3.01%)
Sep 10, 2008 36.54 36.54 35.76 35.82 145,684 -0.31(-0.86%)
Sep 09, 2008 39.18 39.84 35.74 36.13 40,260 -1.65(-4.36%)
Sep 08, 2008 38.06 38.09 36.97 37.77 43,050 +1.59(+4.38%)
Sep 05, 2008 36.21 36.38 35.49 36.19 0 +0.12(+0.33%)
Sep 04, 2008 37.15 37.21 35.70 36.07 182,398 -1.91(-5.03%)
Sep 03, 2008 38.15 38.41 37.70 37.98 46,286 -0.49(-1.29%)
Sep 02, 2008 39.37 39.50 38.26 38.47 105,578 +0.01(+0.04%)
Aug 29, 2008 38.72 38.73 38.10 38.46 13,988 -0.58(-1.48%)
Aug 28, 2008 38.99 39.14 38.82 39.04 16,178 +0.58(+1.51%)
Aug 27, 2008 38.31 38.83 37.17 38.46 24,788 -0.27(-0.69%)
Aug 26, 2008 38.75 39.10 38.37 38.72 23,175 -0.10(-0.27%)
Aug 25, 2008 39.61 39.61 38.82 38.83 46,504 -1.04(-2.61%)
Aug 22, 2008 39.73 40.04 39.51 39.87 1,800,371 +0.95(+2.45%)
Aug 21, 2008 37.87 38.97 37.87 38.92 130,718 +0.46(+1.21%)
Aug 20, 2008 38.63 38.73 38.31 38.45 39,815 -0.77(-1.97%)
Aug 19, 2008 39.24 39.74 38.86 39.22 60,600 -1.30(-3.20%)
Aug 18, 2008 41.30 41.36 40.18 40.52 63,505 -0.47(-1.15%)
Aug 15, 2008 41.20 41.36 40.85 40.99 0 -0.02(-0.05%)
Aug 14, 2008 40.64 41.40 40.59 41.01 34,475 +0.54(+1.32%)
Aug 13, 2008 39.91 40.66 39.88 40.47 46,730 +0.38(+0.95%)
Aug 12, 2008 40.35 40.61 40.04 40.09 35,114 -0.37(-0.92%)
Aug 11, 2008 40.54 41.25 40.40 40.47 222,615 -0.03(-0.07%)
Aug 08, 2008 40.09 40.55 37.89 40.49 111,331 -0.10(-0.24%)
Aug 07, 2008 41.07 41.37 40.51 40.59 196,561 -1.74(-4.11%)
Aug 06, 2008 41.42 42.33 41.37 42.33 134,909 -0.23(-0.54%)
Aug 05, 2008 42.46 42.82 42.07 42.56 45,660 -0.38(-0.88%)
Aug 04, 2008 50.58 43.63 42.25 42.94 125,422 +0.48(+1.13%)
Aug 01, 2008 42.68 42.92 42.35 42.46 75,848 +0.55(+1.32%)
Jul 31, 2008 41.32 42.60 41.20 41.90 114,574 +0.24(+0.57%)
Jul 30, 2008 39.63 42.35 38.27 41.67 176,960 +3.47(+9.10%)
Jul 29, 2008 38.19 38.35 37.37 38.19 33,583 +2.37(+6.62%)
Jul 28, 2008 36.30 37.64 35.82 35.82 23,238 -0.23(-0.63%)
Jul 25, 2008 35.98 36.36 33.96 36.05 30,293 -0.11(-0.31%)
Jul 24, 2008 37.64 37.64 36.16 36.16 21,006 -1.15(-3.09%)
Jul 23, 2008 37.58 37.58 37.00 37.31 31,991 +0.18(+0.50%)
Jul 22, 2008 36.66 37.13 36.16 37.13 27,883 +0.06(+0.16%)
Jul 21, 2008 37.55 37.79 37.07 37.07 52,146 +0.12(+0.32%)
Jul 18, 2008 37.01 37.01 36.51 36.95 26,441 +0.72(+2.00%)
Jul 17, 2008 36.75 36.75 35.91 36.23 120,087 +0.72(+2.02%)
Jul 16, 2008 34.38 35.51 34.38 35.51 114,338 +1.39(+4.07%)
Jul 15, 2008 33.48 34.27 33.20 34.13 59,322 +0.41(+1.20%)
Jul 14, 2008 34.22 34.22 33.33 33.72 461,351 +0.86(+2.60%)
Jul 11, 2008 32.94 33.10 32.55 32.86 93,204 -0.95(-2.82%)
Jul 10, 2008 33.70 34.10 33.45 33.82 28,849 +0.75(+2.25%)
Jul 09, 2008 33.90 33.95 33.07 33.07 89,039 -0.03(-0.09%)
Jul 08, 2008 32.77 33.42 32.68 33.10 169,239 +0.44(+1.36%)
Jul 07, 2008 33.14 33.16 32.18 32.66 256,481 +1.00(+3.15%)
Jul 04, 2008 31.82 32.01 31.36 31.66 31,136 +0.00(+0.00%)
Jul 03, 2008 31.82 32.01 31.36 31.66 31,136 +0.99(+3.22%)
Jul 02, 2008 31.06 31.73 30.57 30.67 337,334 -0.55(-1.76%)
Jul 01, 2008 31.11 31.43 30.63 31.22 22,976 -2.24(-6.69%)
Jun 30, 2008 33.59 33.82 33.46 33.46 70,890 -0.41(-1.21%)
Jun 27, 2008 32.91 33.90 32.91 33.87 109,945 -0.52(-1.51%)
Jun 26, 2008 33.95 35.03 28.13 34.39 12,154 -1.70(-4.70%)
Jun 25, 2008 35.25 36.25 35.25 36.09 49,603 +0.88(+2.49%)
Jun 24, 2008 34.95 35.60 34.73 35.21 29,023 -0.20(-0.56%)
Jun 23, 2008 35.42 35.51 35.11 35.41 9,604 -0.20(-0.56%)
Jun 20, 2008 35.87 36.03 35.61 35.61 44,497 -0.60(-1.65%)
Jun 19, 2008 36.30 36.78 36.00 36.21 42,899 -0.19(-0.53%)
Jun 18, 2008 36.42 36.48 35.59 36.40 41,231 -0.21(-0.58%)
Jun 17, 2008 36.83 36.94 36.37 36.61 76,744 +0.61(+1.70%)
Jun 16, 2008 35.51 36.33 35.38 36.00 12,895 +0.27(+0.76%)
Jun 13, 2008 35.80 36.10 35.49 35.73 46,210 +0.39(+1.11%)
Jun 12, 2008 35.56 35.98 35.34 35.34 19,792 +0.41(+1.18%)
Jun 11, 2008 35.59 35.59 34.92 34.92 16,563 -1.10(-3.05%)
Jun 10, 2008 35.93 36.17 35.56 36.02 23,603 -1.26(-3.38%)
Jun 09, 2008 37.69 37.69 36.93 37.28 60,009 +0.68(+1.85%)
Jun 06, 2008 37.38 37.71 36.61 36.61 87,581 -1.64(-4.28%)
Jun 05, 2008 38.24 38.60 37.76 38.24 144,069 +0.87(+2.33%)
Jun 04, 2008 37.84 37.87 36.90 37.37 84,890 -0.69(-1.81%)
Jun 03, 2008 38.64 38.66 37.73 38.06 69,443 -0.10(-0.25%)
Jun 02, 2008 38.32 38.40 37.99 38.16 97,818 -0.39(-1.02%)
May 30, 2008 38.38 38.67 38.20 38.55 68,007 +0.66(+1.75%)
May 29, 2008 37.17 38.06 37.17 37.89 84,884 -0.03(-0.08%)
May 28, 2008 37.96 37.96 37.45 37.92 50,061 -0.06(-0.16%)
May 27, 2008 37.65 37.98 37.44 37.98 55,551 +0.81(+2.18%)
May 26, 2008 37.68 37.68 37.01 37.17 0 +0.00(+0.00%)
May 23, 2008 37.68 37.68 37.01 37.17 70,677 -0.93(-2.44%)
May 22, 2008 37.97 38.39 37.87 38.10 88,593 +0.39(+1.02%)
May 21, 2008 38.71 38.80 37.65 37.71 67,901 -1.53(-3.89%)
May 20, 2008 39.63 39.63 38.92 39.24 152,803 -1.42(-3.50%)
May 19, 2008 40.52 41.04 40.40 40.66 70,409 +0.28(+0.69%)
May 16, 2008 40.81 40.81 40.04 40.38 53,717 -0.28(-0.69%)
May 15, 2008 40.10 40.78 39.78 40.66 111,385 +0.92(+2.32%)
May 14, 2008 39.50 40.09 39.50 39.74 29,460 +0.38(+0.97%)
May 13, 2008 39.16 39.44 38.91 39.36 28,511 +0.17(+0.43%)
May 12, 2008 38.92 39.30 38.38 39.19 46,790 +0.56(+1.45%)
May 09, 2008 38.78 38.86 38.19 38.63 38,644 -0.41(-1.04%)
May 08, 2008 39.23 39.25 38.86 39.03 102,751 -0.65(-1.64%)
May 07, 2008 40.37 40.46 39.66 39.68 106,437 -0.72(-1.77%)
May 06, 2008 39.85 40.50 39.56 40.40 97,235 +0.22(+0.55%)
May 05, 2008 40.47 40.47 39.90 40.18 76,647 -0.03(-0.07%)
May 02, 2008 40.47 40.47 39.97 40.21 89,919 +0.85(+2.16%)
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.