Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.10 21.10 20.37 20.55 0 -0.33(-1.56%)
Jan 29, 2009 21.36 21.36 20.79 20.87 6,045,678 -0.82(-3.76%)
Jan 28, 2009 21.04 21.73 21.04 21.69 5,860,566 +0.79(+3.80%)
Jan 27, 2009 21.24 21.26 20.80 20.89 3,456,156 +0.05(+0.25%)
Jan 26, 2009 21.04 21.44 20.56 20.84 2,758,476 +0.16(+0.75%)
Jan 23, 2009 19.88 21.01 19.87 20.69 4,880,517 +0.13(+0.65%)
Jan 22, 2009 20.42 20.96 20.26 20.55 4,925,416 -0.54(-2.57%)
Jan 21, 2009 20.87 21.14 19.99 21.10 9,385,563 +0.70(+3.46%)
Jan 20, 2009 21.81 21.81 20.31 20.39 4,690,783 -1.37(-6.31%)
Jan 16, 2009 21.93 22.27 21.18 21.76 4,308,771 +0.17(+0.79%)
Jan 15, 2009 21.44 21.97 20.52 21.59 6,893,122 +0.08(+0.38%)
Jan 14, 2009 22.25 22.25 21.33 21.51 4,725,983 -1.00(-4.45%)
Jan 13, 2009 22.50 22.94 22.41 22.51 4,207,256 -0.15(-0.65%)
Jan 12, 2009 23.67 23.67 22.59 22.66 3,504,032 -0.97(-4.11%)
Jan 09, 2009 23.79 24.10 23.48 23.63 2,963,844 -0.34(-1.42%)
Jan 08, 2009 24.06 24.19 23.68 23.97 3,413,114 -0.39(-1.58%)
Jan 07, 2009 25.09 25.25 24.20 24.36 3,504,948 -1.32(-5.14%)
Jan 06, 2009 25.70 26.09 25.42 25.68 2,645,147 +0.22(+0.87%)
Jan 05, 2009 25.16 25.75 24.95 25.46 3,787,366 +0.47(+1.90%)
Jan 02, 2009 23.97 25.08 23.89 24.98 0 +1.04(+4.34%)
Jan 01, 2009 24.08 24.32 23.51 23.94 0 +0.00(+0.00%)
Dec 31, 2008 24.08 24.32 23.51 23.94 2,083,308 -0.03(-0.12%)
Dec 30, 2008 23.86 24.29 23.37 23.97 2,759,863 +0.10(+0.40%)
Dec 29, 2008 24.45 24.84 23.87 23.88 1,977,599 -0.71(-2.90%)
Dec 26, 2008 24.16 24.69 24.16 24.59 878,540 +0.23(+0.94%)
Dec 24, 2008 24.29 24.72 24.22 24.36 896,633 -0.12(-0.48%)
Dec 23, 2008 24.49 24.88 24.26 24.48 1,999,030 +0.02(+0.07%)
Dec 22, 2008 24.73 24.73 24.04 24.46 2,809,027 -0.26(-1.04%)
Dec 19, 2008 25.06 25.29 24.47 24.72 5,420,995 +0.03(+0.12%)
Dec 18, 2008 25.04 25.56 24.54 24.69 5,138,658 -0.51(-2.01%)
Dec 17, 2008 24.61 25.35 24.26 25.19 6,439,415 +0.12(+0.50%)
Dec 16, 2008 23.11 25.28 22.93 25.07 6,973,657 +2.16(+9.43%)
Dec 15, 2008 23.21 23.66 22.78 22.91 3,605,002 -0.13(-0.57%)
Dec 12, 2008 22.35 23.57 21.99 23.04 4,376,309 -0.29(-1.22%)
Dec 11, 2008 23.71 24.39 23.23 23.33 4,742,955 -0.85(-3.52%)
Dec 10, 2008 23.23 24.23 23.23 24.18 4,500,107 +1.18(+5.13%)
Dec 09, 2008 23.19 23.72 22.66 23.00 4,208,420 -0.36(-1.54%)
Dec 08, 2008 22.86 23.37 22.21 23.36 6,066,586 +1.68(+7.78%)
Dec 05, 2008 20.55 21.72 20.25 21.67 5,137,270 +0.92(+4.41%)
Dec 04, 2008 20.62 21.54 20.62 20.75 5,252,683 -0.38(-1.80%)
Dec 03, 2008 20.89 21.53 20.16 21.14 3,438,691 +0.10(+0.49%)
Dec 02, 2008 20.23 21.26 20.23 21.03 4,841,292 +1.03(+5.17%)
Dec 01, 2008 20.42 21.30 19.78 20.00 5,145,293 -1.53(-7.11%)
Nov 28, 2008 21.46 21.90 21.36 21.53 1,836,274 -0.53(-2.39%)
Nov 26, 2008 20.07 22.06 20.07 22.06 5,348,031 +1.51(+7.34%)
Nov 25, 2008 21.25 21.55 20.25 20.55 4,646,028 -0.44(-2.09%)
Nov 24, 2008 19.51 21.02 19.51 20.99 6,852,563 +1.67(+8.65%)
Nov 21, 2008 19.81 19.81 18.34 19.32 6,715,256 +0.64(+3.41%)
Nov 20, 2008 19.18 19.92 18.18 18.68 6,183,938 -1.16(-5.87%)
Nov 19, 2008 20.51 20.95 19.52 19.85 3,923,384 -1.14(-5.41%)
Nov 18, 2008 20.66 21.30 20.52 20.98 4,241,775 -0.01(-0.03%)
Nov 17, 2008 20.94 21.89 20.83 20.99 2,757,239 -0.62(-2.85%)
Nov 14, 2008 21.48 22.43 21.40 21.60 5,148,236 -0.73(-3.25%)
Nov 13, 2008 20.73 22.81 19.82 22.33 7,729,691 +1.71(+8.28%)
Nov 12, 2008 21.55 21.82 20.60 20.62 4,655,812 -1.58(-7.10%)
Nov 11, 2008 21.98 22.38 21.33 22.20 4,244,455 -0.37(-1.62%)
Nov 10, 2008 23.61 23.61 22.20 22.56 2,971,851 +0.48(+2.19%)
Nov 07, 2008 21.90 22.92 21.90 22.08 4,132,992 +0.75(+3.50%)
Nov 06, 2008 22.39 23.00 21.33 21.33 5,243,256 -1.46(-6.40%)
Nov 05, 2008 23.91 24.38 22.78 22.79 4,937,516 -1.76(-7.16%)
Nov 04, 2008 23.96 25.26 23.82 24.55 6,999,166 +1.49(+6.48%)
Nov 03, 2008 22.27 23.37 21.84 23.05 3,618,519 +0.42(+1.84%)
Oct 31, 2008 22.40 23.20 21.98 22.64 4,661,171 -0.48(-2.09%)
Oct 30, 2008 22.61 23.12 22.27 23.12 6,239,406 +1.59(+7.38%)
Oct 29, 2008 20.84 22.41 20.11 21.53 8,055,130 +0.67(+3.23%)
Oct 28, 2008 18.69 21.09 18.59 20.86 8,331,506 +2.76(+15.26%)
Oct 27, 2008 17.96 19.13 17.96 18.10 4,406,700 -0.35(-1.91%)
Oct 24, 2008 17.57 18.92 17.03 18.45 7,957,346 -1.14(-5.80%)
Oct 23, 2008 20.57 20.83 18.90 19.58 6,149,706 -0.72(-3.54%)
Oct 22, 2008 21.74 21.97 19.79 20.30 7,563,907 -2.51(-10.99%)
Oct 21, 2008 23.77 23.81 22.63 22.81 3,182,186 -1.29(-5.35%)
Oct 20, 2008 24.23 24.79 23.53 24.10 3,573,996 +0.66(+2.81%)
Oct 17, 2008 22.33 24.36 22.33 23.44 6,229,422 +0.18(+0.79%)
Oct 16, 2008 23.59 23.93 21.86 23.25 5,845,899 -0.62(-2.58%)
Oct 15, 2008 25.16 25.58 23.49 23.87 5,808,638 -2.69(-10.12%)
Oct 14, 2008 26.84 28.25 25.74 26.56 8,149,597 -0.44(-1.64%)
Oct 13, 2008 24.90 27.04 23.52 27.00 5,974,510 +4.77(+21.47%)
Oct 10, 2008 20.51 23.36 19.78 22.23 7,830,120 -0.70(-3.04%)
Oct 09, 2008 26.26 26.26 22.86 22.92 5,407,008 -1.88(-7.59%)
Oct 08, 2008 22.60 25.89 22.60 24.81 10,620,368 -0.73(-2.87%)
Oct 07, 2008 26.89 28.03 25.33 25.54 9,835,258 -2.01(-7.31%)
Oct 06, 2008 28.96 28.96 26.21 27.55 8,833,532 -2.75(-9.07%)
Oct 03, 2008 32.14 32.70 30.24 30.30 5,112,708 -1.43(-4.50%)
Oct 02, 2008 33.41 33.47 31.58 31.73 4,486,349 -2.42(-7.10%)
Oct 01, 2008 33.99 34.31 33.21 34.15 2,841,980 -0.04(-0.11%)
Sep 30, 2008 32.67 34.29 32.64 34.19 4,333,192 +1.90(+5.90%)
Sep 29, 2008 34.59 34.59 31.87 32.29 5,192,128 -2.90(-8.25%)
Sep 26, 2008 34.77 35.49 34.70 35.19 0 -0.43(-1.20%)
Sep 25, 2008 34.79 35.82 34.30 35.62 6,556,624 +1.53(+4.49%)
Sep 24, 2008 34.70 34.70 33.99 34.09 2,344,991 -0.10(-0.30%)
Sep 23, 2008 34.87 35.20 34.06 34.19 4,082,865 -0.76(-2.18%)
Sep 22, 2008 35.77 36.15 34.92 34.95 3,906,872 -0.76(-2.13%)
Sep 19, 2008 38.01 38.83 32.91 35.71 0 +1.53(+4.48%)
Sep 18, 2008 32.47 34.90 31.58 34.18 7,594,619 +2.16(+6.75%)
Sep 17, 2008 33.52 33.93 31.86 32.02 12,563,790 -2.54(-7.36%)
Sep 16, 2008 32.95 34.88 32.56 34.56 10,048,158 +0.73(+2.17%)
Sep 15, 2008 34.29 35.34 33.78 33.83 6,932,687 -2.21(-6.14%)
Sep 12, 2008 35.75 36.11 35.30 36.04 4,541,503 +0.27(+0.76%)
Sep 11, 2008 35.31 35.96 35.25 35.77 5,812,061 -0.24(-0.67%)
Sep 10, 2008 36.67 36.80 35.93 36.01 4,424,173 -0.32(-0.89%)
Sep 09, 2008 37.55 37.60 36.26 36.34 4,370,780 -1.37(-3.63%)
Sep 08, 2008 38.10 38.25 37.04 37.71 6,312,203 +0.67(+1.80%)
Sep 05, 2008 37.00 37.14 36.45 37.04 0 -0.04(-0.10%)
Sep 04, 2008 37.70 37.72 36.87 37.08 5,181,187 -0.76(-2.01%)
Sep 03, 2008 37.90 38.26 37.63 37.84 2,889,995 -0.42(-1.09%)
Sep 02, 2008 38.10 38.62 37.95 38.26 2,803,155 +0.01(+0.02%)
Aug 29, 2008 38.02 38.37 37.89 38.25 1,449,852 -0.21(-0.55%)
Aug 28, 2008 38.58 38.66 38.18 38.46 1,588,239 +0.19(+0.50%)
Aug 27, 2008 37.93 38.48 37.93 38.27 2,020,507 +0.38(+1.01%)
Aug 26, 2008 38.35 38.56 37.63 37.89 3,825,086 -0.64(-1.65%)
Aug 25, 2008 39.14 39.22 38.46 38.53 3,043,550 -0.64(-1.65%)
Aug 22, 2008 39.19 39.59 39.00 39.17 1,604,395 -0.04(-0.11%)
Aug 21, 2008 38.91 39.46 38.91 39.22 2,292,075 -0.07(-0.19%)
Aug 20, 2008 38.85 39.47 38.85 39.29 2,445,999 +0.18(+0.45%)
Aug 19, 2008 38.43 39.25 38.28 39.11 3,187,164 +0.04(+0.09%)
Aug 18, 2008 39.65 40.05 38.81 39.08 2,007,731 -0.55(-1.39%)
Aug 15, 2008 39.78 39.82 39.16 39.63 0 +0.07(+0.17%)
Aug 14, 2008 38.47 39.63 38.45 39.56 3,251,940 +0.87(+2.25%)
Aug 13, 2008 38.21 38.99 38.06 38.69 2,913,071 +0.34(+0.88%)
Aug 12, 2008 38.67 39.08 38.35 38.35 3,187,673 -0.62(-1.58%)
Aug 11, 2008 39.17 39.45 38.73 38.97 3,421,659 -0.36(-0.91%)
Aug 08, 2008 39.15 39.44 38.83 39.33 4,636,100 -0.04(-0.09%)
Aug 07, 2008 39.77 39.96 39.29 39.36 2,745,366 -0.89(-2.22%)
Aug 06, 2008 39.71 40.38 39.47 40.26 3,339,488 +0.42(+1.07%)
Aug 05, 2008 39.19 39.96 39.10 39.83 4,128,984 +0.90(+2.31%)
Aug 04, 2008 39.22 39.39 38.71 38.93 3,775,836 -0.48(-1.21%)
Aug 01, 2008 40.03 40.22 39.12 39.41 3,023,572 -0.23(-0.57%)
Jul 31, 2008 39.78 40.13 39.47 39.63 3,035,222 -0.46(-1.15%)
Jul 30, 2008 40.30 40.40 39.75 40.10 3,652,459 +0.39(+0.98%)
Jul 29, 2008 39.71 40.02 38.66 39.71 3,756,157 +0.99(+2.55%)
Jul 28, 2008 38.84 39.31 38.59 38.72 2,248,711 -0.37(-0.94%)
Jul 25, 2008 39.05 39.41 38.75 39.08 2,311,704 +0.31(+0.81%)
Jul 24, 2008 40.15 40.22 38.49 38.77 4,829,668 -1.39(-3.47%)
Jul 23, 2008 40.10 40.38 39.77 40.16 3,201,067 +0.06(+0.15%)
Jul 22, 2008 40.04 40.26 39.44 40.10 6,856,703 -0.34(-0.83%)
Jul 21, 2008 40.20 41.04 40.20 40.44 4,961,717 -0.16(-0.40%)
Jul 18, 2008 40.35 40.80 40.23 40.60 4,851,050 +0.46(+1.15%)
Jul 17, 2008 40.05 40.62 40.00 40.14 6,808,906 +0.16(+0.40%)
Jul 16, 2008 38.81 40.00 38.75 39.98 7,532,169 +1.25(+3.22%)
Jul 15, 2008 38.44 39.38 37.78 38.73 9,463,639 -0.06(-0.15%)
Jul 14, 2008 39.42 39.77 38.79 38.79 4,377,324 -0.41(-1.05%)
Jul 11, 2008 38.88 39.59 38.46 39.20 10,146,663 -0.33(-0.83%)
Jul 10, 2008 39.54 39.82 38.90 39.53 8,914,111 +0.04(+0.09%)
Jul 09, 2008 40.55 40.81 39.44 39.49 8,638,119 -1.05(-2.60%)
Jul 08, 2008 39.81 40.60 39.56 40.55 7,487,609 +0.67(+1.67%)
Jul 07, 2008 40.29 40.67 39.47 39.88 6,721,842 -0.22(-0.55%)
Jul 04, 2008 40.44 40.62 40.01 40.10 3,402,686 +0.00(+0.00%)
Jul 03, 2008 40.44 40.62 40.01 40.10 3,402,686 -0.20(-0.49%)
Jul 02, 2008 41.04 41.25 40.13 40.30 4,717,175 -0.63(-1.54%)
Jul 01, 2008 41.03 41.20 40.27 40.93 5,193,876 -0.78(-1.88%)
Jun 30, 2008 41.41 41.78 41.32 41.71 3,580,759 +0.16(+0.39%)
Jun 27, 2008 41.63 41.77 41.19 41.55 5,557,308 +0.37(+0.89%)
Jun 26, 2008 41.58 41.96 41.19 41.19 5,823,097 -1.01(-2.40%)
Jun 25, 2008 41.78 42.59 41.47 42.20 4,610,585 +0.30(+0.72%)
Jun 24, 2008 41.54 42.21 41.33 41.90 3,695,838 +0.05(+0.12%)
Jun 23, 2008 42.26 42.33 41.73 41.85 3,161,352 -0.37(-0.89%)
Jun 20, 2008 42.04 42.42 41.52 42.22 6,225,131 -0.23(-0.54%)
Jun 19, 2008 42.06 42.51 41.88 42.45 8,063,179 +0.34(+0.80%)
Jun 18, 2008 43.11 43.11 42.11 42.11 7,489,809 -0.89(-2.08%)
Jun 17, 2008 43.69 43.94 42.86 43.00 5,087,750 -0.69(-1.58%)
Jun 16, 2008 43.27 43.97 43.27 43.69 2,966,256 -0.07(-0.15%)
Jun 13, 2008 44.10 44.18 43.30 43.76 4,300,048 +0.25(+0.57%)
Jun 12, 2008 43.19 44.26 43.19 43.51 5,047,250 +0.59(+1.38%)
Jun 11, 2008 43.63 44.10 42.92 42.92 5,679,680 -0.60(-1.38%)
Jun 10, 2008 43.74 44.00 43.30 43.52 5,872,493 -0.81(-1.83%)
Jun 09, 2008 44.69 44.92 43.81 44.33 4,209,542 -0.05(-0.12%)
Jun 06, 2008 45.47 45.57 44.38 44.38 4,739,770 -1.44(-3.13%)
Jun 05, 2008 45.17 45.82 45.17 45.82 4,086,586 +0.73(+1.62%)
Jun 04, 2008 45.02 45.45 44.40 45.08 4,711,262 +0.12(+0.26%)
Jun 03, 2008 45.77 45.77 44.69 44.97 4,853,756 -0.51(-1.11%)
Jun 02, 2008 45.95 46.04 45.12 45.47 3,522,995 -0.67(-1.44%)
May 30, 2008 45.96 46.40 45.85 46.14 5,580,536 +0.29(+0.64%)
May 29, 2008 45.35 46.04 45.35 45.85 5,920,177 +0.29(+0.63%)
May 28, 2008 45.60 45.61 44.86 45.56 3,857,875 +0.39(+0.86%)
May 27, 2008 44.73 45.26 44.73 45.17 3,462,416 +0.52(+1.16%)
May 26, 2008 44.62 44.94 44.40 44.65 0 +0.00(+0.00%)
May 23, 2008 44.62 44.94 44.40 44.65 3,218,618 -0.44(-0.97%)
May 22, 2008 44.63 45.22 44.58 45.09 4,162,426 +0.34(+0.75%)
May 21, 2008 45.50 45.50 44.61 44.75 5,626,003 -0.53(-1.16%)
May 20, 2008 45.49 45.60 44.96 45.28 3,866,399 -0.49(-1.07%)
May 19, 2008 45.41 46.20 45.28 45.77 5,808,385 +0.42(+0.92%)
May 16, 2008 45.41 45.47 45.10 45.36 3,562,928 +0.18(+0.41%)
May 15, 2008 45.06 45.22 44.48 45.17 5,106,413 +0.42(+0.95%)
May 14, 2008 44.46 45.14 44.15 44.75 6,597,576 +0.66(+1.50%)
May 13, 2008 43.74 44.23 43.71 44.09 4,148,160 +0.31(+0.72%)
May 12, 2008 43.41 44.02 43.24 43.77 5,016,945 +0.37(+0.86%)
May 09, 2008 43.24 43.59 43.05 43.40 2,527,083 -0.29(-0.67%)
May 08, 2008 43.93 43.99 43.29 43.69 4,196,163 +0.13(+0.30%)
May 07, 2008 44.69 44.69 43.48 43.56 4,965,645 -0.90(-2.03%)
May 06, 2008 43.71 44.58 43.71 44.46 3,505,237 +0.43(+0.98%)
May 05, 2008 43.19 44.05 43.15 44.03 3,692,837 +0.59(+1.35%)
May 02, 2008 43.43 43.67 43.08 43.44 4,090,892 +0.54(+1.26%)
May 01, 2008 42.96 43.11 42.56 42.90 3,958,524 +0.10(+0.22%)
Apr 30, 2008 42.71 43.25 42.56 42.81 4,893,081 +0.38(+0.90%)
Apr 29, 2008 42.97 43.22 42.42 42.42 5,914,078 -0.92(-2.11%)
Apr 28, 2008 44.01 44.08 43.06 43.34 5,638,662 -0.43(-0.99%)
Apr 25, 2008 43.96 44.05 43.47 43.77 7,842,766 -1.32(-2.92%)
Apr 24, 2008 45.12 45.52 44.29 45.09 6,252,354 +0.10(+0.21%)
Apr 23, 2008 45.36 45.46 44.64 45.00 3,100,984 -0.26(-0.57%)
Apr 22, 2008 45.15 45.41 44.63 45.25 4,532,299 +0.27(+0.60%)
Apr 21, 2008 44.81 45.22 44.74 44.98 3,422,816 +0.07(+0.15%)
Apr 18, 2008 45.52 45.54 44.62 44.92 8,936,322 +0.19(+0.43%)
Apr 17, 2008 44.69 45.00 44.37 44.73 4,380,802 -0.33(-0.73%)
Apr 16, 2008 44.47 45.05 44.47 45.05 5,600,951 +0.89(+2.01%)
Apr 15, 2008 44.25 44.35 43.76 44.17 2,466,059 +0.12(+0.28%)
Apr 14, 2008 43.77 44.17 43.66 44.04 3,103,239 +0.07(+0.17%)
Apr 11, 2008 44.23 44.40 43.85 43.97 3,282,642 -0.75(-1.69%)
Apr 10, 2008 44.10 44.78 43.64 44.73 5,729,073 +0.67(+1.53%)
Apr 09, 2008 44.73 44.98 43.93 44.05 5,576,755 -0.83(-1.84%)
Apr 08, 2008 44.84 44.98 44.29 44.88 7,689,365 -0.24(-0.54%)
Apr 07, 2008 45.47 45.47 44.51 45.12 4,988,836 +0.44(+0.98%)
Apr 04, 2008 45.27 45.27 44.55 44.68 4,600,409 -0.54(-1.20%)
Apr 03, 2008 44.75 45.38 44.40 45.22 5,251,315 +0.32(+0.70%)
Apr 02, 2008 45.57 45.69 44.76 44.91 10,077,681 -0.37(-0.83%)
Apr 01, 2008 44.26 45.42 43.81 45.28 9,770,625 +1.99(+4.59%)
Mar 31, 2008 42.20 43.74 42.01 43.30 4,330,403 +1.07(+2.53%)
Mar 28, 2008 42.73 42.73 42.13 42.23 4,252,844 -0.26(-0.62%)
Mar 27, 2008 43.06 43.06 42.34 42.49 3,707,467 +0.07(+0.16%)
Mar 26, 2008 42.53 42.56 42.02 42.42 4,585,217 -0.06(-0.14%)
Mar 25, 2008 42.23 42.70 41.74 42.48 5,372,015 +0.38(+0.90%)
Mar 24, 2008 41.54 42.38 41.03 42.10 6,200,715 +1.40(+3.44%)
Mar 21, 2008 40.48 40.97 39.64 40.70 8,113,748 +0.00(+0.00%)
Mar 20, 2008 40.48 40.97 39.64 40.70 8,113,748 +0.45(+1.11%)
Mar 19, 2008 42.23 42.23 40.26 40.26 7,538,283 -1.58(-3.77%)
Mar 18, 2008 41.37 41.90 40.67 41.83 8,016,363 +1.90(+4.77%)
Mar 17, 2008 39.10 40.60 39.09 39.93 8,189,866 -0.84(-2.07%)
Mar 14, 2008 42.12 42.12 39.91 40.77 8,301,053 -1.22(-2.91%)
Mar 13, 2008 40.30 41.99 40.06 41.99 6,968,212 +0.85(+2.07%)
Mar 12, 2008 41.41 41.94 40.95 41.14 4,551,136 -0.48(-1.16%)
Mar 11, 2008 40.22 41.63 39.99 41.63 6,624,372 +2.47(+6.31%)
Mar 10, 2008 39.68 40.01 38.95 39.16 5,413,379 -0.73(-1.84%)
Mar 07, 2008 39.26 40.29 39.21 39.89 7,843,271 -0.12(-0.31%)
Mar 06, 2008 41.23 41.23 39.85 40.01 5,287,211 -1.34(-3.24%)
Mar 05, 2008 41.17 41.74 40.91 41.36 4,627,431 +0.22(+0.53%)
Mar 04, 2008 41.14 41.53 40.53 41.14 7,341,891 -0.37(-0.90%)
Mar 03, 2008 40.46 41.66 40.40 41.51 5,531,435 +0.79(+1.94%)
Feb 29, 2008 42.45 42.51 40.64 40.72 7,279,549 -2.11(-4.93%)
Feb 28, 2008 43.14 43.49 42.78 42.83 5,001,732 -0.67(-1.55%)
Feb 27, 2008 42.77 43.55 42.53 43.50 7,790,525 +0.61(+1.42%)
Feb 26, 2008 42.38 43.10 41.93 42.89 5,612,690 +0.36(+0.84%)
Feb 25, 2008 41.81 42.53 41.23 42.53 5,511,433 +0.75(+1.81%)
Feb 22, 2008 41.25 41.78 40.70 41.78 4,501,826 +0.67(+1.64%)
Feb 21, 2008 41.41 41.60 41.01 41.11 4,382,782 -0.30(-0.73%)
Feb 20, 2008 40.37 41.41 40.07 41.41 4,892,608 +0.58(+1.42%)
Feb 19, 2008 41.35 41.76 40.60 40.83 7,536,145 +0.24(+0.60%)
Feb 18, 2008 40.57 40.95 40.20 40.59 0 +0.00(+0.00%)
Feb 15, 2008 40.57 40.95 40.20 40.59 4,248,745 -0.62(-1.51%)
Feb 14, 2008 41.62 42.34 40.90 41.21 4,434,083 -0.40(-0.97%)
Feb 13, 2008 41.03 41.64 40.91 41.61 7,211,542 +0.70(+1.72%)
Feb 12, 2008 41.39 41.54 40.70 40.91 5,638,730 +0.17(+0.41%)
Feb 11, 2008 39.62 40.85 39.43 40.74 5,476,503 +1.00(+2.53%)
Feb 08, 2008 39.41 40.12 39.41 39.74 3,808,648 -0.07(-0.18%)
Feb 07, 2008 39.04 40.18 38.56 39.81 7,856,371 +0.56(+1.42%)
Feb 06, 2008 39.09 40.38 39.09 39.25 5,404,916 -0.20(-0.50%)
Feb 05, 2008 40.62 40.93 39.40 39.45 6,521,241 -2.04(-4.93%)
Feb 04, 2008 42.20 42.29 41.29 41.49 6,334,926 -0.12(-0.28%)
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.