Mexico Ishares MSCI ETF (NY: EWW )

50.53 USD -0.74 (-1.44%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 52.98 55.73 52.90 55.47 5,219,123 +1.05(+1.93%)
Jan 30, 2008 53.66 55.50 53.64 54.42 4,471,582 +0.22(+0.41%)
Jan 29, 2008 53.15 54.30 53.09 54.20 3,876,725 +1.32(+2.50%)
Jan 28, 2008 51.98 52.97 51.06 52.88 3,386,560 +0.78(+1.50%)
Jan 25, 2008 54.40 54.59 51.93 52.10 4,555,014 -1.26(-2.36%)
Jan 24, 2008 52.92 53.84 52.19 53.36 6,467,584 +0.90(+1.72%)
Jan 23, 2008 49.10 52.52 48.24 52.46 9,734,116 +1.93(+3.82%)
Jan 22, 2008 47.52 51.40 47.52 50.53 8,410,179 -0.15(-0.30%)
Jan 21, 2008 50.21 51.46 49.27 50.68 0 +0.00(+0.00%)
Jan 18, 2008 50.21 51.46 49.27 50.68 6,863,841 +0.96(+1.93%)
Jan 17, 2008 51.70 52.52 49.27 49.72 6,669,849 -1.68(-3.27%)
Jan 16, 2008 52.15 52.70 48.35 51.40 7,494,868 -1.26(-2.39%)
Jan 15, 2008 53.46 54.15 52.66 52.66 4,208,521 -2.06(-3.76%)
Jan 14, 2008 55.48 55.54 54.22 54.72 2,964,287 -0.24(-0.44%)
Jan 11, 2008 54.99 55.71 54.29 54.96 3,482,525 -0.43(-0.78%)
Jan 10, 2008 53.97 55.67 53.33 55.39 4,816,559 +1.32(+2.44%)
Jan 09, 2008 53.50 54.20 52.40 54.07 6,372,690 +0.67(+1.25%)
Jan 08, 2008 53.85 54.84 53.36 53.40 4,923,601 -0.18(-0.35%)
Jan 07, 2008 53.61 54.00 52.68 53.58 5,091,927 +0.18(+0.35%)
Jan 04, 2008 54.38 54.50 53.35 53.40 5,754,656 -1.90(-3.44%)
Jan 03, 2008 54.72 55.81 54.60 55.30 2,706,806 +0.68(+1.24%)
Jan 02, 2008 56.12 56.66 54.53 54.62 6,332,246 -1.38(-2.46%)
Jan 01, 2008 56.20 56.72 55.56 56.00 0 +0.00(+0.00%)
Dec 31, 2007 56.20 56.72 55.56 56.00 2,086,799 -0.65(-1.15%)
Dec 28, 2007 57.10 57.20 56.36 56.65 1,388,131 -0.25(-0.44%)
Dec 27, 2007 57.50 57.54 56.66 56.90 1,528,900 -0.65(-1.13%)
Dec 26, 2007 56.92 57.76 56.92 57.55 960,000 -0.17(-0.29%)
Dec 24, 2007 56.59 57.72 56.59 57.72 1,153,200 +1.00(+1.76%)
Dec 21, 2007 55.70 56.85 55.68 56.72 2,491,755 +1.29(+2.33%)
Dec 20, 2007 55.62 55.62 54.87 55.43 2,962,500 -0.49(-0.88%)
Dec 19, 2007 56.28 57.14 55.82 55.92 2,701,506 -0.26(-0.46%)
Dec 18, 2007 56.47 56.90 55.43 56.18 3,508,200 +0.35(+0.63%)
Dec 17, 2007 57.21 57.60 55.45 55.83 2,977,900 -2.27(-3.91%)
Dec 14, 2007 57.56 58.34 57.30 58.10 2,242,800 -0.14(-0.24%)
Dec 13, 2007 58.45 58.46 57.27 58.24 4,228,700 -0.88(-1.49%)
Dec 12, 2007 60.23 61.04 58.08 59.12 2,611,000 +0.81(+1.39%)
Dec 11, 2007 60.54 61.19 58.14 58.31 4,394,200 -2.38(-3.92%)
Dec 10, 2007 60.56 61.05 60.27 60.69 2,061,700 -0.07(-0.12%)
Dec 07, 2007 61.00 61.00 60.15 60.76 2,306,100 +0.26(+0.43%)
Dec 06, 2007 59.51 60.70 59.27 60.50 3,865,300 +1.10(+1.85%)
Dec 05, 2007 58.60 59.47 58.60 59.40 3,831,050 +1.54(+2.66%)
Dec 04, 2007 57.62 58.43 57.39 57.86 3,674,340 -0.24(-0.41%)
Dec 03, 2007 57.83 58.24 56.94 58.10 2,786,012 +0.07(+0.12%)
Nov 30, 2007 57.35 58.50 57.17 58.03 3,244,250 +1.20(+2.11%)
Nov 29, 2007 56.37 57.44 55.88 56.83 3,731,730 +0.40(+0.71%)
Nov 28, 2007 54.64 56.95 54.40 56.43 4,303,950 +2.43(+4.50%)
Nov 27, 2007 52.98 54.18 52.93 54.00 4,033,235 +1.02(+1.93%)
Nov 26, 2007 54.84 55.38 52.93 52.98 5,067,501 -1.67(-3.06%)
Nov 23, 2007 54.70 55.68 54.30 54.65 1,164,444 +0.67(+1.24%)
Nov 21, 2007 54.53 55.01 53.89 53.98 6,254,857 -1.79(-3.21%)
Nov 20, 2007 56.06 56.41 54.82 55.77 4,085,447 +1.17(+2.14%)
Nov 19, 2007 55.73 56.56 54.37 54.60 4,951,671 -2.21(-3.89%)
Nov 16, 2007 55.92 56.94 55.69 56.81 3,621,774 +0.79(+1.41%)
Nov 15, 2007 56.58 57.37 55.66 56.02 4,603,039 -0.99(-1.74%)
Nov 14, 2007 57.56 58.24 56.70 57.01 4,249,757 +0.43(+0.76%)
Nov 13, 2007 54.10 56.84 54.09 56.58 4,565,566 +3.03(+5.66%)
Nov 12, 2007 55.35 55.65 53.22 53.55 5,185,252 -2.10(-3.77%)
Nov 09, 2007 55.53 56.30 54.90 55.65 4,742,643 -0.99(-1.75%)
Nov 08, 2007 57.49 57.87 55.15 56.64 6,746,991 -0.44(-0.77%)
Nov 07, 2007 58.25 58.74 57.04 57.08 6,851,736 -2.17(-3.67%)
Nov 06, 2007 58.99 59.35 58.68 59.26 4,265,299 +0.71(+1.20%)
Nov 05, 2007 58.41 59.02 57.71 58.55 5,069,671 -1.03(-1.73%)
Nov 02, 2007 60.39 60.88 58.70 59.58 2,469,424 -0.47(-0.78%)
Nov 01, 2007 60.51 60.85 59.71 60.05 4,471,689 -1.83(-2.96%)
Oct 31, 2007 62.05 64.17 61.20 61.88 3,861,983 +0.33(+0.54%)
Oct 30, 2007 62.32 62.39 61.18 61.55 3,584,100 -1.11(-1.77%)
Oct 29, 2007 62.94 63.46 62.40 62.66 5,799,400 +0.26(+0.42%)
Oct 26, 2007 62.34 62.45 61.56 62.40 3,069,100 +1.05(+1.71%)
Oct 25, 2007 62.08 62.08 60.69 61.35 4,998,500 -0.57(-0.92%)
Oct 24, 2007 62.17 62.17 60.63 61.92 2,652,900 -0.57(-0.91%)
Oct 23, 2007 61.72 62.51 61.60 62.49 1,878,700 +1.36(+2.22%)
Oct 22, 2007 60.15 61.56 59.62 61.13 3,379,600 -0.07(-0.11%)
Oct 19, 2007 63.25 63.34 60.96 61.20 5,539,848 -2.41(-3.79%)
Oct 18, 2007 63.08 63.64 62.78 63.61 3,467,995 -0.09(-0.14%)
Oct 17, 2007 63.33 63.75 62.40 63.70 4,121,000 +1.08(+1.72%)
Oct 16, 2007 62.15 62.69 61.84 62.62 2,456,999 +0.00(+0.00%)
Oct 15, 2007 63.46 64.00 62.48 62.62 2,685,545 -1.04(-1.63%)
Oct 12, 2007 62.05 63.66 62.05 63.66 2,435,941 +1.21(+1.94%)
Oct 11, 2007 62.90 63.84 61.78 62.45 7,712,778 +0.15(+0.24%)
Oct 10, 2007 61.80 62.54 61.62 62.30 3,627,200 +0.20(+0.32%)
Oct 09, 2007 61.97 62.42 61.65 62.10 2,890,684 +0.27(+0.44%)
Oct 08, 2007 61.08 61.94 61.03 61.83 2,347,836 +0.23(+0.37%)
Oct 05, 2007 60.73 61.99 60.73 61.60 3,439,003 +1.14(+1.89%)
Oct 04, 2007 60.61 60.85 59.64 60.46 2,671,886 -0.01(-0.02%)
Oct 03, 2007 60.64 61.50 60.33 60.47 3,623,571 -0.91(-1.48%)
Oct 02, 2007 59.60 61.60 59.60 61.38 6,008,971 +1.51(+2.52%)
Oct 01, 2007 58.52 59.99 58.00 59.87 3,036,671 +1.08(+1.84%)
Sep 28, 2007 57.98 58.79 57.84 58.79 2,368,325 +0.08(+0.14%)
Sep 27, 2007 58.30 59.00 57.89 58.71 2,622,500 +0.76(+1.31%)
Sep 26, 2007 58.05 59.65 57.59 57.95 2,167,980 +0.22(+0.38%)
Sep 25, 2007 57.85 58.09 56.86 57.73 2,797,712 -0.39(-0.67%)
Sep 24, 2007 58.75 58.75 57.85 58.12 1,849,008 +0.20(+0.35%)
Sep 21, 2007 58.90 58.90 57.89 57.92 2,513,715 -0.16(-0.28%)
Sep 20, 2007 58.06 58.85 57.60 58.08 2,572,070 -0.31(-0.53%)
Sep 19, 2007 59.76 59.76 58.25 58.39 4,614,087 -0.22(-0.38%)
Sep 18, 2007 57.10 59.00 56.42 58.61 4,365,223 +2.46(+4.38%)
Sep 17, 2007 56.35 57.30 56.00 56.15 3,748,900 -0.88(-1.54%)
Sep 14, 2007 57.35 57.77 56.90 57.03 2,751,396 -0.47(-0.82%)
Sep 13, 2007 57.27 58.18 57.27 57.50 2,267,934 +0.33(+0.58%)
Sep 12, 2007 57.84 57.84 57.08 57.17 3,018,535 -0.55(-0.95%)
Sep 11, 2007 56.96 57.84 56.96 57.72 2,448,997 +1.06(+1.87%)
Sep 10, 2007 57.53 58.00 56.21 56.66 3,744,587 -0.68(-1.19%)
Sep 07, 2007 57.52 58.24 56.96 57.34 3,189,251 -1.76(-2.98%)
Sep 06, 2007 59.38 59.47 58.78 59.10 1,509,167 +0.32(+0.54%)
Sep 05, 2007 59.10 59.15 57.43 58.78 2,380,820 -0.82(-1.38%)
Sep 04, 2007 59.47 59.75 58.51 59.60 3,794,663 +1.15(+1.97%)
Aug 31, 2007 58.36 58.70 57.54 58.45 2,610,567 +1.72(+3.03%)
Aug 30, 2007 56.02 57.50 56.00 56.73 2,410,300 -0.26(-0.46%)
Aug 29, 2007 56.12 57.10 55.70 56.99 3,201,000 +1.42(+2.56%)
Aug 28, 2007 57.50 57.70 55.47 55.57 2,974,086 -2.63(-4.52%)
Aug 27, 2007 57.90 58.22 57.57 58.20 1,494,459 +0.10(+0.17%)
Aug 24, 2007 56.67 58.44 56.10 58.10 5,325,085 +1.21(+2.14%)
Aug 23, 2007 57.25 57.35 56.18 56.88 4,751,138 +0.24(+0.43%)
Aug 22, 2007 55.48 56.74 55.02 56.64 4,233,326 +2.39(+4.41%)
Aug 21, 2007 53.75 54.78 53.51 54.25 3,357,676 -0.01(-0.02%)
Aug 20, 2007 55.56 55.74 53.69 54.26 4,365,778 -0.59(-1.08%)
Aug 17, 2007 55.00 63.98 52.84 54.85 6,886,901 +1.79(+3.37%)
Aug 16, 2007 52.51 58.00 49.42 53.06 10,821,551 -0.39(-0.73%)
Aug 15, 2007 55.00 55.83 52.85 53.45 7,304,685 -2.36(-4.23%)
Aug 14, 2007 57.21 57.41 55.05 55.81 6,454,542 -1.06(-1.86%)
Aug 13, 2007 57.71 58.16 56.83 56.87 3,372,000 +0.33(+0.58%)
Aug 10, 2007 56.25 57.00 55.25 56.54 6,118,741 -0.59(-1.03%)
Aug 09, 2007 57.52 58.67 56.39 57.13 5,285,996 -2.52(-4.22%)
Aug 08, 2007 59.49 60.25 58.77 59.65 4,797,522 +1.48(+2.54%)
Aug 07, 2007 56.73 58.54 56.24 58.17 5,257,285 +1.44(+2.54%)
Aug 06, 2007 56.55 57.29 55.78 56.73 5,821,224 +0.02(+0.04%)
Aug 03, 2007 57.53 58.76 56.57 56.71 3,400,834 -2.05(-3.49%)
Aug 02, 2007 58.61 59.12 58.01 58.76 3,845,850 +0.80(+1.38%)
Aug 01, 2007 58.05 59.03 56.96 57.96 6,010,400 -0.83(-1.41%)
Jul 31, 2007 60.15 60.73 57.95 58.79 5,718,700 -0.76(-1.28%)
Jul 30, 2007 58.20 60.19 58.01 59.55 5,399,540 +2.05(+3.57%)
Jul 27, 2007 57.60 58.64 56.71 57.50 6,519,427 -0.17(-0.29%)
Jul 26, 2007 58.32 59.70 56.21 57.67 7,299,458 -2.64(-4.38%)
Jul 25, 2007 61.50 62.09 59.57 60.31 5,144,100 -0.99(-1.62%)
Jul 24, 2007 62.73 62.73 60.95 61.30 4,592,075 -1.85(-2.93%)
Jul 23, 2007 63.06 63.15 62.48 63.15 2,551,700 +0.65(+1.04%)
Jul 20, 2007 63.23 63.23 62.15 62.50 2,742,335 -0.80(-1.26%)
Jul 19, 2007 63.04 63.62 63.04 63.30 2,768,964 +0.81(+1.30%)
Jul 18, 2007 62.34 62.95 62.00 62.49 3,389,174 -0.64(-1.01%)
Jul 17, 2007 64.30 64.30 62.70 63.13 3,014,700 -0.62(-0.97%)
Jul 16, 2007 64.14 64.48 63.35 63.75 2,729,000 -0.35(-0.55%)
Jul 13, 2007 64.28 64.30 63.78 64.10 1,486,500 +0.05(+0.08%)
Jul 12, 2007 63.57 64.23 63.26 64.05 1,680,214 +1.07(+1.70%)
Jul 11, 2007 62.54 63.25 62.02 62.98 2,345,600 +0.43(+0.69%)
Jul 10, 2007 63.02 63.44 62.35 62.55 3,473,785 -1.39(-2.17%)
Jul 09, 2007 64.80 65.15 63.55 63.94 4,724,500 -0.83(-1.28%)
Jul 06, 2007 64.17 64.82 63.98 64.77 2,594,939 +0.87(+1.36%)
Jul 05, 2007 63.23 64.20 63.26 63.90 2,522,200 +0.72(+1.14%)
Jul 03, 2007 62.70 63.18 62.62 63.18 823,800 +0.63(+1.01%)
Jul 02, 2007 61.80 62.55 61.66 62.55 2,930,793 +0.90(+1.46%)
Jun 29, 2007 62.01 62.45 61.09 61.65 2,506,972 -0.05(-0.08%)
Jun 28, 2007 61.33 61.90 61.20 61.70 4,170,030 +0.38(+0.62%)
Jun 27, 2007 60.25 61.32 59.27 61.32 4,673,483 +0.72(+1.19%)
Jun 26, 2007 61.93 62.20 60.54 60.60 3,468,347 -1.17(-1.89%)
Jun 25, 2007 62.65 62.84 61.61 61.77 3,860,772 -1.27(-2.01%)
Jun 22, 2007 62.96 63.29 62.27 63.04 2,970,900 -0.02(-0.03%)
Jun 21, 2007 62.41 63.20 61.59 63.06 3,296,034 +0.47(+0.75%)
Jun 20, 2007 64.41 64.44 62.28 62.59 4,251,100 -1.46(-2.28%)
Jun 19, 2007 63.80 64.35 63.42 64.05 2,626,600 -0.28(-0.44%)
Jun 18, 2007 64.51 64.60 64.08 64.33 3,271,100 +0.05(+0.08%)
Jun 15, 2007 64.28 64.64 63.90 64.28 3,148,700 +1.10(+1.74%)
Jun 14, 2007 62.65 63.62 62.57 63.18 2,684,900 +0.75(+1.20%)
Jun 13, 2007 62.17 62.62 61.50 62.43 3,060,300 +1.01(+1.64%)
Jun 12, 2007 62.37 62.57 61.36 61.42 3,274,200 -1.08(-1.73%)
Jun 11, 2007 61.87 62.88 61.56 62.50 2,670,700 +0.53(+0.86%)
Jun 08, 2007 60.67 61.97 60.17 61.97 4,905,761 +1.40(+2.31%)
Jun 07, 2007 62.11 62.83 59.60 60.57 7,656,130 -1.58(-2.54%)
Jun 06, 2007 63.35 63.37 62.10 62.15 5,105,325 -1.70(-2.66%)
Jun 05, 2007 63.95 64.09 63.02 63.85 3,174,664 -0.25(-0.39%)
Jun 04, 2007 63.26 64.16 63.15 64.10 2,105,675 -0.02(-0.03%)
Jun 01, 2007 63.45 64.17 63.21 64.12 2,994,085 +1.26(+2.00%)
May 31, 2007 63.09 64.09 62.64 62.86 4,914,318 -0.02(-0.03%)
May 30, 2007 60.29 62.99 59.14 62.88 4,460,200 +1.88(+3.08%)
May 29, 2007 61.65 61.92 60.36 61.00 3,500,700 +0.11(+0.18%)
May 25, 2007 60.11 61.00 60.10 60.89 2,969,368 +1.04(+1.74%)
May 24, 2007 61.25 61.41 59.60 59.85 5,379,000 -1.42(-2.32%)
May 23, 2007 61.50 62.36 60.90 61.27 3,269,267 +0.10(+0.16%)
May 22, 2007 62.09 61.29 60.66 61.17 2,524,043 +0.28(+0.46%)
May 21, 2007 60.76 61.29 60.35 60.89 5,228,408 +0.23(+0.38%)
May 18, 2007 60.34 60.91 60.00 60.66 3,389,800 +0.70(+1.17%)
May 17, 2007 59.99 60.23 59.15 59.96 3,706,989 -0.18(-0.30%)
May 16, 2007 58.57 60.49 58.29 60.14 6,528,000 +1.84(+3.16%)
May 15, 2007 58.65 59.49 58.05 58.30 2,893,480 +0.09(+0.15%)
May 14, 2007 59.18 59.25 58.12 58.21 2,054,911 -0.94(-1.59%)
May 11, 2007 58.30 59.19 58.30 59.15 3,164,827 +1.37(+2.37%)
May 10, 2007 58.64 58.98 57.65 57.78 4,698,203 -1.49(-2.51%)
May 09, 2007 57.90 59.27 57.69 59.27 2,852,849 +1.47(+2.54%)
May 08, 2007 57.96 59.00 57.23 57.80 2,885,800 -0.51(-0.87%)
May 07, 2007 58.47 58.96 58.10 58.31 2,142,300 +0.04(+0.07%)
May 04, 2007 57.82 58.42 57.85 58.27 3,253,600 +0.75(+1.30%)
May 03, 2007 56.64 57.61 56.58 57.52 2,020,100 +1.23(+2.19%)
May 02, 2007 55.35 56.64 55.25 56.29 4,143,437 +0.94(+1.70%)
May 01, 2007 55.41 55.78 54.92 55.35 2,951,400 +0.01(+0.02%)
Apr 30, 2007 56.51 56.68 55.34 55.34 2,398,397 -1.11(-1.97%)
Apr 27, 2007 56.19 56.55 55.11 56.45 6,308,312 +0.05(+0.09%)
Apr 26, 2007 57.37 57.70 56.35 56.40 3,128,875 -0.10(-0.18%)
Apr 25, 2007 57.02 57.16 56.19 56.50 2,325,069 +0.15(+0.27%)
Apr 24, 2007 56.46 56.69 56.06 56.35 2,523,096 -0.20(-0.35%)
Apr 23, 2007 57.05 57.31 56.35 56.55 1,384,397 -0.53(-0.93%)
Apr 20, 2007 57.06 57.59 56.79 57.08 1,814,454 +0.52(+0.92%)
Apr 19, 2007 55.75 56.60 55.15 56.56 2,616,058 +0.03(+0.05%)
Apr 18, 2007 56.59 56.62 56.19 56.53 1,967,500 -0.29(-0.51%)
Apr 17, 2007 57.23 57.42 56.11 56.82 2,606,800 +0.02(+0.04%)
Apr 16, 2007 57.48 57.65 56.65 56.80 2,447,549 -0.10(-0.18%)
Apr 13, 2007 57.00 57.13 56.50 56.90 1,666,962 +0.15(+0.26%)
Apr 12, 2007 56.05 56.80 55.32 56.75 1,976,100 +0.79(+1.41%)
Apr 11, 2007 56.98 56.98 55.87 55.96 2,031,500 -0.64(-1.13%)
Apr 10, 2007 56.49 57.35 56.34 56.60 1,517,962 -0.31(-0.54%)
Apr 09, 2007 56.79 56.95 56.41 56.91 1,540,090 +0.71(+1.26%)
Apr 05, 2007 56.23 56.54 55.91 56.20 1,160,900 -0.04(-0.07%)
Apr 04, 2007 55.93 56.30 55.43 56.24 2,073,260 -0.06(-0.11%)
Apr 03, 2007 56.00 56.64 56.00 56.30 3,731,188 +0.66(+1.19%)
Apr 02, 2007 54.73 55.94 54.36 55.64 5,190,800 +1.28(+2.35%)
Mar 30, 2007 54.84 54.84 53.78 54.36 2,155,648 -0.19(-0.35%)
Mar 29, 2007 53.85 54.55 53.43 54.55 2,674,565 +1.40(+2.63%)
Mar 28, 2007 52.77 53.24 52.44 53.15 1,414,100 -0.35(-0.65%)
Mar 27, 2007 53.34 53.50 52.75 53.50 2,296,100 -0.22(-0.41%)
Mar 26, 2007 54.34 54.34 53.22 53.72 2,894,318 -0.15(-0.28%)
Mar 23, 2007 54.00 54.47 53.81 53.87 1,201,800 -0.08(-0.15%)
Mar 22, 2007 54.45 54.45 53.64 53.95 2,509,885 +0.15(+0.28%)
Mar 21, 2007 52.18 53.90 51.77 53.80 4,649,090 +2.05(+3.96%)
Mar 20, 2007 51.34 51.78 51.02 51.75 1,667,539 +0.38(+0.74%)
Mar 19, 2007 50.75 51.37 50.60 51.37 1,479,250 +1.32(+2.64%)
Mar 16, 2007 50.42 51.01 49.91 50.05 2,551,000 -0.66(-1.30%)
Mar 15, 2007 50.47 51.10 50.24 50.71 2,497,200 +0.21(+0.42%)
Mar 14, 2007 50.00 50.54 49.00 50.50 6,944,300 +0.90(+1.81%)
Mar 13, 2007 51.49 51.41 49.57 49.60 3,801,900 -1.89(-3.67%)
Mar 12, 2007 51.21 51.80 50.77 51.49 3,550,600 +0.19(+0.37%)
Mar 09, 2007 50.97 51.75 50.08 51.30 3,415,700 +0.57(+1.12%)
Mar 08, 2007 50.00 51.06 48.97 50.73 2,528,100 +1.54(+3.13%)
Mar 07, 2007 49.78 50.10 48.94 49.19 3,707,500 -0.76(-1.52%)
Mar 06, 2007 48.84 50.00 48.71 49.95 6,990,700 +2.01(+4.19%)
Mar 05, 2007 47.81 49.50 47.31 47.94 5,118,600 -1.21(-2.46%)
Mar 02, 2007 49.87 50.46 49.13 49.15 4,135,900 -1.00(-1.99%)
Mar 01, 2007 48.38 50.35 46.70 50.15 5,009,109 -0.30(-0.59%)
Feb 28, 2007 50.01 51.10 49.31 50.45 5,966,900 +1.35(+2.75%)
Feb 27, 2007 51.96 52.30 47.95 49.10 10,384,400 -4.43(-8.28%)
Feb 26, 2007 54.47 54.97 53.31 53.53 3,792,037 -1.27(-2.32%)
Feb 23, 2007 55.00 55.04 54.07 54.80 4,142,700 -0.24(-0.44%)
Feb 22, 2007 55.70 55.95 54.65 55.04 4,058,800 -0.14(-0.25%)
Feb 21, 2007 54.94 55.25 54.41 55.18 2,278,400 +0.28(+0.51%)
Feb 20, 2007 55.18 55.39 54.65 54.90 1,796,700 -0.15(-0.27%)
Feb 16, 2007 54.96 55.35 54.38 55.05 1,496,300 +0.00(+0.00%)
Feb 15, 2007 55.25 55.49 54.70 55.05 2,346,900 -0.33(-0.60%)
Feb 14, 2007 54.66 55.52 54.42 55.38 3,693,765 +1.01(+1.86%)
Feb 13, 2007 53.74 54.40 53.46 54.37 2,693,368 +0.98(+1.84%)
Feb 12, 2007 53.40 53.69 52.31 53.39 3,111,795 -0.01(-0.02%)
Feb 09, 2007 54.44 54.63 53.09 53.40 3,047,300 -1.00(-1.84%)
Feb 08, 2007 54.12 54.56 53.45 54.40 3,005,000 +0.40(+0.74%)
Feb 07, 2007 53.91 54.37 53.53 54.00 2,587,700 +0.12(+0.22%)
Feb 06, 2007 53.51 54.10 53.51 53.88 1,683,800 +0.33(+0.62%)
Feb 05, 2007 53.63 53.94 53.29 53.55 1,126,400 +0.11(+0.21%)
Feb 02, 2007 53.62 53.69 53.01 53.44 2,551,300 +0.12(+0.23%)
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.