Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 23.15 23.97 22.71 23.39 4,511,635 -0.50(-2.09%)
Oct 30, 2008 23.36 23.89 23.01 23.89 6,039,238 +1.64(+7.38%)
Oct 29, 2008 21.53 23.15 20.77 22.24 7,796,711 +0.70(+3.23%)
Oct 28, 2008 19.31 21.79 19.20 21.55 8,064,221 +2.85(+15.26%)
Oct 27, 2008 18.55 19.76 18.55 18.70 4,265,327 -0.36(-1.91%)
Oct 24, 2008 18.15 19.54 17.60 19.06 7,702,064 -1.17(-5.80%)
Oct 23, 2008 21.25 21.52 19.53 20.23 5,952,416 -0.74(-3.54%)
Oct 22, 2008 22.46 22.70 20.45 20.97 7,321,247 -2.59(-10.99%)
Oct 21, 2008 24.56 24.60 23.38 23.56 3,080,097 -1.33(-5.35%)
Oct 20, 2008 25.04 25.61 24.31 24.89 3,459,338 +0.68(+2.81%)
Oct 17, 2008 23.07 25.17 23.07 24.21 6,029,574 +0.19(+0.79%)
Oct 16, 2008 24.37 24.73 22.59 24.02 5,658,355 -0.64(-2.58%)
Oct 15, 2008 25.99 26.42 24.27 24.66 5,622,290 -2.78(-10.12%)
Oct 14, 2008 27.73 29.19 26.60 27.44 7,888,148 -0.46(-1.64%)
Oct 13, 2008 25.73 27.94 24.30 27.89 5,782,840 +4.93(+21.47%)
Oct 10, 2008 21.19 24.13 20.44 22.96 7,578,919 -0.72(-3.04%)
Oct 09, 2008 27.13 27.13 23.62 23.68 5,233,545 -1.95(-7.59%)
Oct 08, 2008 23.35 26.75 23.35 25.63 10,279,653 -0.76(-2.87%)
Oct 07, 2008 27.78 28.96 26.17 26.39 9,519,730 -2.08(-7.31%)
Oct 06, 2008 29.92 29.92 27.08 28.47 8,550,141 -2.84(-9.07%)
Oct 03, 2008 33.20 33.78 31.24 31.30 4,948,686 -1.48(-4.50%)
Oct 02, 2008 34.51 34.58 32.63 32.78 4,342,421 -2.51(-7.10%)
Oct 01, 2008 35.12 35.44 34.31 35.29 2,750,805 -0.04(-0.11%)
Sep 30, 2008 33.76 35.42 33.72 35.32 4,194,177 +1.97(+5.90%)
Sep 29, 2008 35.73 35.73 32.92 33.36 5,025,558 -3.00(-8.25%)
Sep 26, 2008 35.92 36.67 35.85 36.36 0 -0.44(-1.20%)
Sep 25, 2008 35.94 37.00 35.44 36.80 6,346,280 +1.58(+4.49%)
Sep 24, 2008 35.85 35.85 35.11 35.22 2,269,760 -0.11(-0.30%)
Sep 23, 2008 36.03 36.37 35.19 35.32 3,951,881 -0.79(-2.18%)
Sep 22, 2008 36.95 37.34 36.08 36.11 3,781,534 -0.79(-2.13%)
Sep 19, 2008 39.27 40.11 34.00 36.90 0 +1.58(+4.48%)
Sep 18, 2008 33.55 36.06 32.63 35.32 7,350,974 +2.23(+6.75%)
Sep 17, 2008 34.63 35.06 32.92 33.08 12,160,728 -2.63(-7.35%)
Sep 16, 2008 34.04 36.04 33.64 35.71 9,725,800 +0.76(+2.17%)
Sep 15, 2008 35.42 36.51 34.90 34.95 6,710,277 -2.29(-6.14%)
Sep 12, 2008 36.94 37.31 36.47 37.24 4,395,806 +0.28(+0.76%)
Sep 11, 2008 36.48 37.16 36.42 36.96 5,625,602 -0.25(-0.67%)
Sep 10, 2008 37.89 38.02 37.12 37.21 4,282,240 -0.33(-0.89%)
Sep 09, 2008 38.80 38.85 37.47 37.54 4,230,560 -1.42(-3.63%)
Sep 08, 2008 39.37 39.52 38.27 38.96 6,109,699 +0.69(+1.80%)
Sep 05, 2008 38.22 38.37 37.66 38.27 0 -0.04(-0.10%)
Sep 04, 2008 38.95 38.97 38.09 38.31 5,014,968 -0.79(-2.01%)
Sep 03, 2008 39.15 39.53 38.88 39.09 2,797,280 -0.43(-1.09%)
Sep 02, 2008 39.36 39.90 39.21 39.52 2,713,226 +0.01(+0.02%)
Aug 29, 2008 39.28 39.65 39.15 39.52 1,403,339 -0.22(-0.55%)
Aug 28, 2008 39.86 39.94 39.45 39.74 1,537,286 +0.20(+0.50%)
Aug 27, 2008 39.18 39.76 39.18 39.54 1,955,687 +0.39(+1.01%)
Aug 26, 2008 39.62 39.84 38.87 39.15 3,702,373 -0.66(-1.65%)
Aug 25, 2008 40.44 40.52 39.74 39.80 2,945,909 -0.67(-1.65%)
Aug 22, 2008 40.49 40.90 40.29 40.47 1,552,924 -0.05(-0.11%)
Aug 21, 2008 40.20 40.77 40.20 40.52 2,218,542 -0.08(-0.19%)
Aug 20, 2008 40.14 40.78 40.14 40.59 2,367,528 +0.18(+0.45%)
Aug 19, 2008 39.71 40.55 39.55 40.41 3,084,916 +0.04(+0.09%)
Aug 18, 2008 40.96 41.38 40.10 40.37 1,943,320 -0.57(-1.39%)
Aug 15, 2008 41.10 41.14 40.46 40.94 0 +0.07(+0.17%)
Aug 14, 2008 39.74 40.95 39.72 40.87 3,147,614 +0.90(+2.25%)
Aug 13, 2008 39.47 40.28 39.32 39.97 2,819,616 +0.35(+0.88%)
Aug 12, 2008 39.95 40.37 39.62 39.62 3,085,409 -0.64(-1.58%)
Aug 11, 2008 40.47 40.76 40.02 40.26 3,311,887 -0.37(-0.91%)
Aug 08, 2008 40.45 40.74 40.11 40.63 4,487,368 -0.04(-0.09%)
Aug 07, 2008 41.09 41.29 40.59 40.67 2,657,291 -0.92(-2.22%)
Aug 06, 2008 41.02 41.72 40.77 41.59 3,232,353 +0.44(+1.07%)
Aug 05, 2008 40.49 41.28 40.39 41.15 3,996,521 +0.93(+2.31%)
Aug 04, 2008 40.52 40.70 39.99 40.22 3,654,702 -0.49(-1.21%)
Aug 01, 2008 41.36 41.55 40.42 40.71 2,926,572 -0.23(-0.57%)
Jul 31, 2008 41.10 41.46 40.78 40.95 2,937,848 -0.48(-1.15%)
Jul 30, 2008 41.64 41.73 41.07 41.42 3,535,284 +0.40(+0.98%)
Jul 29, 2008 41.02 41.35 39.94 41.02 3,635,654 +1.02(+2.55%)
Jul 28, 2008 40.13 40.61 39.87 40.00 2,176,569 -0.38(-0.94%)
Jul 25, 2008 40.34 40.71 40.03 40.38 2,237,541 +0.33(+0.81%)
Jul 24, 2008 41.48 41.55 39.77 40.05 4,674,726 -1.44(-3.47%)
Jul 23, 2008 41.42 41.72 41.09 41.49 3,098,372 +0.06(+0.15%)
Jul 22, 2008 41.36 41.59 40.74 41.43 6,636,731 -0.35(-0.83%)
Jul 21, 2008 41.53 42.40 41.53 41.78 4,802,539 -0.17(-0.40%)
Jul 18, 2008 41.69 42.15 41.56 41.95 4,695,422 +0.48(+1.15%)
Jul 17, 2008 41.38 41.97 41.33 41.47 6,590,468 +0.17(+0.40%)
Jul 16, 2008 40.10 41.33 40.03 41.30 7,290,528 +1.29(+3.22%)
Jul 15, 2008 39.71 40.68 39.03 40.02 9,160,033 -0.06(-0.15%)
Jul 14, 2008 40.73 41.09 40.08 40.08 4,236,894 -0.42(-1.05%)
Jul 11, 2008 40.17 40.90 39.74 40.50 9,821,145 -0.34(-0.83%)
Jul 10, 2008 40.85 41.14 40.19 40.84 8,628,135 +0.04(+0.09%)
Jul 09, 2008 41.89 42.17 40.75 40.80 8,360,997 -1.09(-2.60%)
Jul 08, 2008 41.13 41.95 40.87 41.89 7,247,397 +0.69(+1.67%)
Jul 07, 2008 41.63 42.01 40.78 41.20 6,506,197 -0.23(-0.55%)
Jul 04, 2008 41.78 41.96 41.33 41.43 3,293,524 +0.00(+0.00%)
Jul 03, 2008 41.78 41.96 41.33 41.43 3,293,524 -0.20(-0.49%)
Jul 02, 2008 42.40 42.62 41.46 41.64 4,565,842 -0.65(-1.54%)
Jul 01, 2008 42.39 42.57 41.61 42.29 5,027,250 -0.81(-1.88%)
Jun 30, 2008 42.79 43.17 42.69 43.10 3,465,883 +0.17(+0.39%)
Jun 27, 2008 43.01 43.15 42.56 42.93 5,379,023 +0.38(+0.89%)
Jun 26, 2008 42.95 43.35 42.55 42.55 5,636,284 -1.04(-2.40%)
Jun 25, 2008 43.17 44.00 42.84 43.60 4,462,672 +0.31(+0.72%)
Jun 24, 2008 42.92 43.61 42.70 43.29 3,577,270 +0.05(+0.12%)
Jun 23, 2008 43.66 43.73 43.11 43.23 3,059,932 -0.39(-0.88%)
Jun 20, 2008 43.43 43.83 42.90 43.62 6,025,421 -0.23(-0.53%)
Jun 19, 2008 43.45 43.91 43.27 43.85 7,804,502 +0.35(+0.80%)
Jun 18, 2008 44.54 44.54 43.51 43.51 7,249,527 -0.92(-2.08%)
Jun 17, 2008 45.14 45.40 44.29 44.43 4,924,529 -0.71(-1.58%)
Jun 16, 2008 44.70 45.43 44.70 45.14 2,871,094 -0.07(-0.15%)
Jun 13, 2008 45.56 45.65 44.74 45.21 4,162,097 +0.26(+0.57%)
Jun 12, 2008 44.63 45.72 44.63 44.95 4,885,327 +0.61(+1.38%)
Jun 11, 2008 45.07 45.56 44.34 44.34 5,497,469 -0.62(-1.38%)
Jun 10, 2008 45.19 45.46 44.74 44.96 5,684,096 -0.84(-1.83%)
Jun 09, 2008 46.17 46.41 45.26 45.80 4,074,495 -0.05(-0.12%)
Jun 06, 2008 46.98 47.08 45.85 45.85 4,587,712 -1.48(-3.13%)
Jun 05, 2008 46.67 47.34 46.67 47.34 3,955,483 +0.76(+1.62%)
Jun 04, 2008 46.51 46.96 45.87 46.58 4,560,119 +0.12(+0.26%)
Jun 03, 2008 47.28 47.28 46.17 46.46 4,698,041 -0.52(-1.11%)
Jun 02, 2008 47.47 47.57 46.62 46.98 3,409,972 -0.69(-1.44%)
May 30, 2008 47.48 47.94 47.37 47.67 5,401,506 +0.30(+0.64%)
May 29, 2008 46.85 47.57 46.85 47.37 5,730,250 +0.30(+0.63%)
May 28, 2008 47.12 47.12 46.34 47.07 3,734,109 +0.40(+0.86%)
May 27, 2008 46.22 46.76 46.22 46.67 3,351,337 +0.54(+1.16%)
May 26, 2008 46.09 46.43 45.87 46.13 0 +0.00(+0.00%)
May 23, 2008 46.09 46.43 45.87 46.13 3,115,361 -0.45(-0.97%)
May 22, 2008 46.11 46.72 46.06 46.59 4,028,891 +0.35(+0.75%)
May 21, 2008 47.01 47.01 46.09 46.24 5,445,514 -0.55(-1.16%)
May 20, 2008 46.99 47.11 46.45 46.78 3,742,360 -0.51(-1.07%)
May 19, 2008 46.92 47.73 46.78 47.29 5,622,044 +0.43(+0.92%)
May 16, 2008 46.91 46.98 46.59 46.86 3,448,624 +0.19(+0.41%)
May 15, 2008 46.56 46.71 45.96 46.67 4,942,592 +0.44(+0.95%)
May 14, 2008 45.94 46.63 45.61 46.23 6,385,917 +0.68(+1.50%)
May 13, 2008 45.19 45.70 45.16 45.55 4,015,081 +0.33(+0.72%)
May 12, 2008 44.85 45.48 44.67 45.22 4,855,995 +0.39(+0.86%)
May 09, 2008 44.67 45.03 44.47 44.84 2,446,011 -0.30(-0.67%)
May 08, 2008 45.38 45.44 44.72 45.14 4,061,544 +0.14(+0.30%)
May 07, 2008 46.17 46.17 44.92 45.00 4,806,340 -0.93(-2.03%)
May 06, 2008 45.16 46.06 45.16 45.94 3,392,785 +0.45(+0.98%)
May 05, 2008 44.63 45.51 44.58 45.49 3,574,366 +0.61(+1.35%)
May 02, 2008 44.87 45.12 44.50 44.88 3,959,651 +0.56(+1.26%)
May 01, 2008 44.38 44.54 43.97 44.32 3,831,530 +0.10(+0.22%)
Apr 30, 2008 44.13 44.69 43.97 44.22 4,736,105 +0.39(+0.90%)
Apr 29, 2008 44.39 44.65 43.83 43.83 5,724,347 -0.95(-2.11%)
Apr 28, 2008 45.47 45.54 44.49 44.78 5,457,767 -0.45(-0.99%)
Apr 25, 2008 45.41 45.51 44.91 45.22 7,591,160 -1.36(-2.92%)
Apr 24, 2008 46.62 47.03 45.75 46.59 6,051,771 +0.10(+0.21%)
Apr 23, 2008 46.86 46.96 46.12 46.49 3,001,500 -0.26(-0.57%)
Apr 22, 2008 46.65 46.92 46.11 46.75 4,386,897 +0.28(+0.60%)
Apr 21, 2008 46.30 46.72 46.22 46.47 3,313,008 +0.07(+0.15%)
Apr 18, 2008 47.03 47.05 46.10 46.40 8,649,634 +0.20(+0.43%)
Apr 17, 2008 46.17 46.50 45.84 46.21 4,240,260 -0.34(-0.73%)
Apr 16, 2008 45.94 46.55 45.94 46.55 5,421,266 +0.92(+2.01%)
Apr 15, 2008 45.72 45.82 45.21 45.63 2,386,945 +0.13(+0.28%)
Apr 14, 2008 45.22 45.63 45.10 45.50 3,003,683 +0.08(+0.17%)
Apr 11, 2008 45.69 45.87 45.30 45.43 3,177,330 -0.78(-1.69%)
Apr 10, 2008 45.56 46.27 45.09 46.21 5,545,277 +0.70(+1.53%)
Apr 09, 2008 46.21 46.47 45.38 45.51 5,397,846 -0.86(-1.84%)
Apr 08, 2008 46.32 46.47 45.75 46.37 7,442,680 -0.25(-0.54%)
Apr 07, 2008 46.97 46.97 45.98 46.62 4,828,788 +0.45(+0.98%)
Apr 04, 2008 46.78 46.78 46.03 46.16 4,452,822 -0.56(-1.20%)
Apr 03, 2008 46.24 46.89 45.87 46.72 5,082,846 +0.33(+0.70%)
Apr 02, 2008 47.08 47.21 46.25 46.40 9,754,377 -0.39(-0.83%)
Apr 01, 2008 45.72 46.93 45.26 46.78 9,457,171 +2.05(+4.59%)
Mar 31, 2008 43.60 45.19 43.40 44.73 4,191,478 +1.10(+2.53%)
Mar 28, 2008 44.14 44.14 43.53 43.63 4,116,407 -0.27(-0.62%)
Mar 27, 2008 44.49 44.49 43.74 43.90 3,588,527 +0.07(+0.16%)
Mar 26, 2008 43.94 43.97 43.41 43.83 4,438,117 -0.06(-0.14%)
Mar 25, 2008 43.63 44.12 43.12 43.89 5,199,674 +0.39(+0.90%)
Mar 24, 2008 42.92 43.79 42.39 43.50 6,001,788 +1.45(+3.44%)
Mar 21, 2008 41.82 42.32 40.95 42.05 7,853,449 +0.00(+0.00%)
Mar 20, 2008 41.82 42.32 40.95 42.05 7,853,449 +0.46(+1.11%)
Mar 19, 2008 43.63 43.63 41.59 41.59 7,296,445 -1.63(-3.77%)
Mar 18, 2008 42.74 43.29 42.01 43.22 7,759,187 +1.97(+4.77%)
Mar 17, 2008 40.39 41.95 40.39 41.25 7,927,125 -0.87(-2.07%)
Mar 14, 2008 43.52 43.52 41.23 42.12 8,034,745 -1.26(-2.91%)
Mar 13, 2008 41.64 43.38 41.39 43.38 6,744,663 +0.88(+2.07%)
Mar 12, 2008 42.79 43.33 42.31 42.51 4,405,129 -0.50(-1.16%)
Mar 11, 2008 41.55 43.01 41.31 43.01 6,411,854 +2.55(+6.30%)
Mar 10, 2008 40.99 41.34 40.24 40.46 5,239,711 -0.76(-1.84%)
Mar 07, 2008 40.56 41.63 40.51 41.21 7,591,649 -0.13(-0.31%)
Mar 06, 2008 42.60 42.60 41.17 41.34 5,117,590 -1.38(-3.24%)
Mar 05, 2008 42.54 43.13 42.26 42.73 4,478,977 +0.23(+0.53%)
Mar 04, 2008 42.51 42.91 41.88 42.50 7,106,354 -0.39(-0.90%)
Mar 03, 2008 41.80 43.04 41.74 42.88 5,353,979 +0.82(+1.94%)
Feb 29, 2008 43.85 43.91 41.99 42.07 7,046,012 -2.18(-4.93%)
Feb 28, 2008 44.57 44.93 44.20 44.25 4,841,270 -0.70(-1.55%)
Feb 27, 2008 44.19 45.00 43.94 44.94 7,540,595 +0.63(+1.42%)
Feb 26, 2008 43.79 44.53 43.32 44.32 5,432,628 +0.37(+0.84%)
Feb 25, 2008 43.20 43.94 42.60 43.94 5,334,620 +0.78(+1.81%)
Feb 22, 2008 42.61 43.17 42.05 43.17 4,357,402 +0.70(+1.64%)
Feb 21, 2008 42.78 42.98 42.37 42.47 4,242,177 -0.31(-0.73%)
Feb 20, 2008 41.71 42.78 41.39 42.78 4,735,646 +0.60(+1.42%)
Feb 19, 2008 42.72 43.14 41.95 42.18 7,294,376 +0.25(+0.60%)
Feb 18, 2008 41.92 42.31 41.53 41.93 0 +0.00(+0.00%)
Feb 15, 2008 41.92 42.31 41.53 41.93 4,112,440 -0.64(-1.51%)
Feb 14, 2008 43.00 43.74 42.26 42.57 4,291,832 -0.42(-0.97%)
Feb 13, 2008 42.39 43.02 42.26 42.99 6,980,187 +0.73(+1.72%)
Feb 12, 2008 42.76 42.92 42.05 42.26 5,457,833 +0.17(+0.41%)
Feb 11, 2008 40.93 42.20 40.74 42.09 5,300,810 +1.04(+2.53%)
Feb 08, 2008 40.72 41.45 40.72 41.05 3,686,461 -0.08(-0.18%)
Feb 07, 2008 40.33 41.52 39.84 41.13 7,604,329 +0.58(+1.42%)
Feb 06, 2008 40.39 41.72 40.39 40.55 5,231,519 -0.20(-0.50%)
Feb 05, 2008 41.96 42.29 40.71 40.76 6,312,031 -2.11(-4.93%)
Feb 04, 2008 43.60 43.69 42.66 42.87 6,131,693 -0.12(-0.28%)
Feb 01, 2008 41.89 43.29 41.89 42.99 7,273,678 +1.01(+2.40%)
Jan 31, 2008 40.10 42.18 40.04 41.98 6,895,541 +0.79(+1.93%)
Jan 30, 2008 40.61 42.01 40.60 41.19 5,907,885 +0.17(+0.41%)
Jan 29, 2008 40.23 41.10 40.18 41.02 5,121,955 +1.00(+2.50%)
Jan 28, 2008 39.34 40.09 38.65 40.02 4,474,346 +0.59(+1.50%)
Jan 25, 2008 41.17 41.32 39.30 39.43 6,018,116 -0.95(-2.36%)
Jan 24, 2008 40.05 40.75 39.50 40.39 8,545,016 +0.68(+1.72%)
Jan 23, 2008 37.16 39.75 36.51 39.71 12,860,781 +1.46(+3.82%)
Jan 22, 2008 35.97 38.90 35.97 38.25 11,111,586 -0.11(-0.30%)
Jan 21, 2008 38.00 38.95 37.29 38.36 0 +0.00(+0.00%)
Jan 18, 2008 38.00 38.95 37.29 38.36 9,068,554 +0.73(+1.93%)
Jan 17, 2008 39.13 39.75 37.29 37.63 8,812,250 -1.27(-3.27%)
Jan 16, 2008 39.47 39.89 36.60 38.90 9,902,271 -0.95(-2.39%)
Jan 15, 2008 40.46 40.99 39.86 39.86 5,560,327 -1.56(-3.76%)
Jan 14, 2008 41.99 42.04 41.04 41.42 3,916,436 -0.18(-0.44%)
Jan 11, 2008 41.62 42.17 41.09 41.60 4,601,136 -0.33(-0.78%)
Jan 10, 2008 40.85 42.14 40.36 41.92 6,363,671 +1.00(+2.44%)
Jan 09, 2008 40.49 41.02 39.66 40.92 8,419,642 +0.51(+1.25%)
Jan 08, 2008 40.76 41.51 40.39 40.42 6,505,095 -0.14(-0.35%)
Jan 07, 2008 40.58 40.87 39.87 40.56 6,727,489 +0.14(+0.35%)
Jan 04, 2008 41.16 41.25 40.38 40.42 7,603,091 -1.44(-3.44%)
Jan 03, 2008 41.42 42.24 41.33 41.86 3,576,250 +0.51(+1.25%)
Jan 02, 2008 42.48 42.88 41.27 41.34 8,366,207 -1.04(-2.46%)
Jan 01, 2008 42.54 42.93 42.05 42.39 0 +0.00(+0.00%)
Dec 31, 2007 42.54 42.93 42.05 42.39 2,757,093 -0.49(-1.15%)
Dec 28, 2007 43.22 43.29 42.66 42.88 1,834,008 -0.19(-0.44%)
Dec 27, 2007 43.52 43.55 42.88 43.07 2,019,993 -0.49(-1.13%)
Dec 26, 2007 43.08 43.72 43.08 43.56 1,268,358 -0.13(-0.29%)
Dec 24, 2007 42.83 43.69 42.83 43.69 1,523,615 +0.76(+1.76%)
Dec 21, 2007 42.16 43.03 42.14 42.93 3,292,123 +0.98(+2.33%)
Dec 20, 2007 42.10 42.10 41.53 41.95 3,914,075 -0.37(-0.88%)
Dec 19, 2007 42.60 43.25 42.25 42.32 3,569,248 -0.20(-0.46%)
Dec 18, 2007 42.74 43.07 41.95 42.52 4,635,058 +0.26(+0.63%)
Dec 17, 2007 43.30 43.60 41.97 42.26 3,934,422 -1.72(-3.91%)
Dec 14, 2007 43.57 44.16 43.37 43.97 2,963,202 -0.11(-0.24%)
Dec 13, 2007 44.24 44.25 43.35 44.08 5,586,987 -0.67(-1.49%)
Dec 12, 2007 45.59 46.20 43.96 44.75 3,449,671 +0.61(+1.39%)
Dec 11, 2007 45.82 46.31 44.01 44.13 5,805,647 -1.80(-3.92%)
Dec 10, 2007 45.84 46.21 45.62 45.94 2,723,932 -0.05(-0.12%)
Dec 07, 2007 46.17 46.17 45.53 45.99 3,046,835 +0.20(+0.43%)
Dec 06, 2007 45.04 45.94 44.86 45.79 5,106,861 +0.83(+1.85%)
Dec 05, 2007 44.35 45.01 44.35 44.96 5,061,609 +1.17(+2.66%)
Dec 04, 2007 43.61 44.22 43.44 43.79 4,854,563 -0.18(-0.41%)
Dec 03, 2007 43.77 44.08 43.10 43.97 3,680,898 +0.05(+0.12%)
Nov 30, 2007 43.41 44.28 43.27 43.92 4,286,325 +0.91(+2.11%)
Nov 29, 2007 42.67 43.48 42.29 43.01 4,930,387 +0.30(+0.71%)
Nov 28, 2007 41.36 43.10 41.17 42.71 5,686,408 +1.84(+4.50%)
Nov 27, 2007 40.10 41.01 40.06 40.87 5,328,738 +0.77(+1.93%)
Nov 26, 2007 41.51 41.92 40.06 40.10 6,695,217 -1.26(-3.06%)
Nov 23, 2007 41.40 42.14 41.10 41.36 1,538,471 +0.51(+1.24%)
Nov 21, 2007 41.27 41.64 40.79 40.86 8,263,960 -1.35(-3.21%)
Nov 20, 2007 42.43 42.70 41.49 42.21 5,397,720 +0.89(+2.14%)
Nov 19, 2007 42.18 42.81 41.15 41.33 6,542,182 -1.67(-3.89%)
Nov 16, 2007 42.32 43.10 42.15 43.00 4,785,112 +0.60(+1.41%)
Nov 15, 2007 42.82 43.42 42.13 42.40 6,081,567 -0.75(-1.74%)
Nov 14, 2007 43.57 44.08 42.92 43.15 5,614,808 +0.33(+0.76%)
Nov 13, 2007 40.95 43.02 40.94 42.82 6,032,057 +2.29(+5.66%)
Nov 12, 2007 41.89 42.12 40.28 40.53 6,850,790 -1.59(-3.77%)
Nov 09, 2007 42.03 42.61 41.55 42.12 6,266,012 -0.75(-1.75%)
Nov 08, 2007 43.51 43.80 41.74 42.87 8,914,171 -0.33(-0.77%)
Nov 07, 2007 44.09 44.46 43.17 43.20 9,052,561 -1.65(-3.67%)
Nov 06, 2007 44.65 44.92 44.41 44.85 5,635,342 +0.53(+1.20%)
Nov 05, 2007 44.21 44.67 43.68 44.32 6,698,084 -0.78(-1.73%)
Nov 02, 2007 45.71 46.08 44.43 45.10 3,262,620 -0.36(-0.78%)
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.