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 (%)
Nov 30, 2010 44.23 44.99 44.17 44.76 4,047,426 +0.09(+0.20%)
Nov 29, 2010 44.38 44.75 43.93 44.67 4,316,354 +0.17(+0.37%)
Nov 26, 2010 44.58 44.92 44.47 44.50 1,613,281 -0.83(-1.84%)
Nov 24, 2010 44.44 45.34 45.34 45.34 4,070,798 +1.34(+3.05%)
Nov 23, 2010 44.43 44.47 43.83 44.00 4,203,445 -1.14(-2.52%)
Nov 22, 2010 44.88 45.22 44.59 45.13 3,413,083 +0.03(+0.07%)
Nov 19, 2010 44.62 45.17 44.38 45.10 3,496,613 +0.45(+1.00%)
Nov 18, 2010 44.47 44.73 44.36 44.66 3,987,910 +0.95(+2.18%)
Nov 17, 2010 43.44 43.82 43.44 43.70 5,669,330 +0.31(+0.72%)
Nov 16, 2010 43.76 43.99 43.21 43.39 6,232,206 -0.73(-1.66%)
Nov 15, 2010 44.29 44.69 44.13 44.13 3,941,992 -0.07(-0.16%)
Nov 12, 2010 44.53 44.91 44.06 44.20 3,376,633 -0.60(-1.33%)
Nov 11, 2010 44.78 44.97 44.60 44.79 2,760,350 -0.12(-0.27%)
Nov 10, 2010 44.83 45.25 44.32 44.91 4,324,987 +0.35(+0.78%)
Nov 09, 2010 45.37 45.72 44.44 44.57 3,315,944 -0.60(-1.32%)
Nov 08, 2010 44.88 45.23 44.64 45.16 1,530,954 +0.10(+0.22%)
Nov 05, 2010 44.90 45.23 44.78 45.07 1,698,792 +0.23(+0.52%)
Nov 04, 2010 44.91 45.05 44.69 44.83 2,934,207 +0.47(+1.06%)
Nov 03, 2010 44.44 44.44 43.84 44.36 3,476,313 +0.04(+0.09%)
Nov 02, 2010 44.25 44.53 44.15 44.32 3,191,506 +0.49(+1.12%)
Nov 01, 2010 43.97 44.01 43.64 43.83 3,018,738 +0.27(+0.61%)
Oct 29, 2010 43.17 43.78 43.17 43.57 2,752,431 +0.39(+0.89%)
Oct 28, 2010 43.25 43.34 42.94 43.18 2,499,522 +0.37(+0.87%)
Oct 27, 2010 42.66 42.94 42.38 42.81 3,047,247 -0.42(-0.98%)
Oct 25, 2010 43.49 43.72 43.16 43.23 4,360,898 +0.20(+0.48%)
Oct 22, 2010 42.82 43.07 42.61 43.03 2,495,372 +0.27(+0.62%)
Oct 21, 2010 42.71 43.21 42.32 42.76 3,248,613 +0.27(+0.62%)
Oct 20, 2010 41.92 42.66 41.85 42.50 4,556,439 +0.74(+1.78%)
Oct 19, 2010 41.76 42.38 41.55 41.76 3,595,866 -0.83(-1.96%)
Oct 18, 2010 42.18 42.94 42.13 42.59 2,903,914 +0.24(+0.57%)
Oct 15, 2010 42.88 42.88 42.12 42.35 3,424,479 -0.12(-0.29%)
Oct 14, 2010 42.48 42.69 42.28 42.47 2,724,196 -0.15(-0.36%)
Oct 13, 2010 42.47 42.83 42.22 42.62 2,997,731 +0.60(+1.42%)
Oct 12, 2010 41.84 42.10 41.52 42.02 2,302,933 -0.02(-0.05%)
Oct 11, 2010 42.01 42.23 41.82 42.04 1,747,286 +0.08(+0.18%)
Oct 08, 2010 41.97 42.06 41.29 41.97 3,082,433 +0.73(+1.76%)
Oct 07, 2010 42.18 42.18 41.23 41.24 4,355,514 -0.59(-1.41%)
Oct 06, 2010 41.65 41.85 41.52 41.83 3,190,174 +0.22(+0.53%)
Oct 05, 2010 41.55 41.76 41.26 41.61 3,765,371 +0.62(+1.52%)
Oct 04, 2010 40.84 41.06 40.59 40.99 3,922,206 +0.17(+0.41%)
Oct 01, 2010 40.82 40.93 40.42 40.82 2,473,451 +0.69(+1.72%)
Sep 30, 2010 40.44 40.66 39.92 40.13 3,667,230 -0.10(-0.24%)
Sep 29, 2010 40.38 40.52 40.13 40.23 2,908,922 -0.14(-0.36%)
Sep 28, 2010 40.20 40.44 39.84 40.38 4,386,876 +0.31(+0.77%)
Sep 27, 2010 40.16 40.34 40.01 40.07 1,966,911 -0.20(-0.49%)
Sep 24, 2010 40.33 40.45 40.07 40.26 2,774,389 +0.57(+1.43%)
Sep 23, 2010 39.57 40.08 39.42 39.70 2,757,205 -0.07(-0.17%)
Sep 22, 2010 39.76 40.01 39.56 39.76 3,318,301 +0.07(+0.17%)
Sep 21, 2010 39.69 39.84 39.35 39.70 3,209,590 +0.26(+0.65%)
Sep 20, 2010 39.27 39.57 39.08 39.44 3,005,731 +0.38(+0.97%)
Sep 17, 2010 39.06 39.38 38.86 39.06 1,747,629 -0.10(-0.25%)
Sep 15, 2010 38.96 39.20 38.80 39.16 2,695,170 +0.11(+0.29%)
Sep 14, 2010 38.67 39.20 38.54 39.04 3,089,127 +0.26(+0.66%)
Sep 13, 2010 38.83 38.91 38.55 38.79 3,676,140 +0.56(+1.47%)
Sep 10, 2010 38.00 38.31 37.91 38.23 2,426,088 +0.37(+0.98%)
Sep 09, 2010 38.19 38.34 37.65 37.85 2,896,102 +0.14(+0.38%)
Sep 08, 2010 37.79 38.06 37.63 37.71 2,594,903 +0.14(+0.36%)
Sep 07, 2010 37.92 38.00 37.53 37.57 3,821,423 -0.63(-1.65%)
Sep 03, 2010 38.13 38.63 38.07 38.20 3,787,677 +0.37(+0.98%)
Sep 02, 2010 37.62 37.85 37.42 37.83 3,302,174 +0.33(+0.87%)
Sep 01, 2010 36.98 37.69 36.79 37.51 6,358,524 +1.24(+3.43%)
Aug 31, 2010 36.26 36.45 35.93 36.26 8,846 +0.05(+0.15%)
Aug 30, 2010 36.79 36.83 36.14 36.21 3,598,827 -0.06(-0.17%)
Aug 27, 2010 36.26 37.01 36.04 36.27 3,847,138 -0.39(-1.07%)
Aug 26, 2010 36.67 37.09 36.07 36.67 1,980 -0.06(-0.17%)
Aug 25, 2010 36.38 36.79 35.82 36.73 8,442,229 +0.02(+0.04%)
Aug 24, 2010 37.07 37.21 36.58 36.71 5,721,198 -0.95(-2.53%)
Aug 23, 2010 38.32 38.51 37.57 37.67 3,620,417 -0.59(-1.54%)
Aug 20, 2010 38.15 38.36 37.95 38.26 1,704,788 -0.09(-0.24%)
Aug 19, 2010 38.88 38.88 37.96 38.35 4,531,471 -0.44(-1.13%)
Aug 18, 2010 38.73 38.95 38.46 38.79 3,225,682 +0.16(+0.41%)
Aug 17, 2010 38.99 39.01 38.60 38.63 21,124 +0.30(+0.77%)
Aug 16, 2010 38.01 38.45 37.67 38.33 1,855,780 +0.28(+0.74%)
Aug 13, 2010 38.05 38.32 37.96 38.05 2,350,649 -0.02(-0.04%)
Aug 12, 2010 37.26 38.17 37.26 38.07 4,906,554 +0.16(+0.42%)
Aug 11, 2010 38.37 38.42 37.88 37.91 4,102,719 -0.89(-2.30%)
Aug 10, 2010 38.82 39.26 38.63 38.80 528 -0.45(-1.14%)
Aug 09, 2010 39.57 39.57 39.05 39.25 3,386,192 +0.00(+0.00%)
Aug 06, 2010 39.25 39.48 38.97 39.25 4,101,347 -0.37(-0.94%)
Aug 05, 2010 39.38 39.79 39.38 39.62 1,839,060 -0.04(-0.10%)
Aug 04, 2010 39.53 39.82 39.35 39.66 2,402,745 +0.30(+0.75%)
Aug 03, 2010 39.29 39.51 38.97 39.36 4,775,768 -0.01(-0.02%)
Aug 02, 2010 39.30 39.48 38.98 39.37 3,488,724 +0.77(+2.00%)
Jul 30, 2010 38.60 38.77 38.07 38.60 3,299,315 +0.03(+0.08%)
Jul 29, 2010 39.12 39.21 38.26 38.57 2,932,029 -0.17(-0.45%)
Jul 28, 2010 38.73 39.02 38.46 38.74 3,190,122 -0.21(-0.54%)
Jul 27, 2010 39.48 39.55 38.73 38.95 4,598,824 -0.20(-0.50%)
Jul 26, 2010 38.97 39.29 38.81 39.15 2,717,287 +0.28(+0.72%)
Jul 23, 2010 38.57 38.91 38.31 38.87 2,602,209 +0.23(+0.61%)
Jul 22, 2010 38.21 38.69 37.98 38.63 3,522,056 +1.05(+2.78%)
Jul 21, 2010 37.88 38.18 37.42 37.59 3,079,776 -0.23(-0.62%)
Jul 20, 2010 36.80 37.87 36.66 37.82 5,561,378 +0.61(+1.63%)
Jul 19, 2010 37.29 37.45 37.00 37.22 2,546,570 +0.11(+0.31%)
Jul 16, 2010 37.10 37.99 36.96 37.10 3,014,917 -0.77(-2.04%)
Jul 15, 2010 38.36 38.42 37.76 37.88 1,998,457 -0.47(-1.22%)
Jul 14, 2010 38.08 38.47 37.92 38.35 3,015,931 +0.14(+0.36%)
Jul 13, 2010 37.98 38.32 37.77 38.21 2,957,726 +0.83(+2.23%)
Jul 12, 2010 37.53 37.92 37.31 37.38 1,954,508 -0.46(-1.22%)
Jul 09, 2010 37.84 37.90 37.40 37.84 3,766,569 +0.15(+0.40%)
Jul 08, 2010 37.92 38.02 37.20 37.69 3,214,109 +0.22(+0.59%)
Jul 07, 2010 36.76 37.52 36.63 37.47 3,276,683 +0.79(+2.15%)
Jul 06, 2010 37.02 37.35 36.34 36.68 4,705,612 +0.66(+1.83%)
Jul 02, 2010 36.02 36.39 35.77 36.02 4,481,962 -0.13(-0.36%)
Jul 01, 2010 36.25 36.48 35.26 36.15 6,298,666 -0.12(-0.33%)
Jun 30, 2010 36.67 37.26 36.15 36.27 4,023,911 -0.53(-1.44%)
Jun 29, 2010 37.86 37.92 36.71 36.80 4,272,210 -2.01(-5.17%)
Jun 25, 2010 38.81 38.87 38.08 38.81 4,191,072 +0.67(+1.77%)
Jun 24, 2010 38.73 38.73 38.00 38.13 2,220,373 -0.64(-1.66%)
Jun 23, 2010 38.79 38.98 38.03 38.78 4,048,626 +0.01(+0.03%)
Jun 22, 2010 39.41 39.78 38.77 38.77 3,933,726 -0.73(-1.85%)
Jun 21, 2010 40.25 40.34 39.44 39.50 3,579,008 +0.08(+0.21%)
Jun 18, 2010 39.41 39.64 39.21 39.41 4,028,071 +0.17(+0.42%)
Jun 17, 2010 39.48 39.52 38.91 39.25 649 -0.06(-0.15%)
Jun 16, 2010 38.99 39.39 38.77 39.31 4,721,678 +0.17(+0.42%)
Jun 15, 2010 38.67 39.31 38.59 39.14 4,936,470 +1.00(+2.61%)
Jun 14, 2010 38.70 39.03 38.11 38.15 4,639,433 -0.11(-0.30%)
Jun 11, 2010 37.61 38.40 37.48 38.26 3,538,754 +0.41(+1.08%)
Jun 10, 2010 37.09 37.99 37.09 37.85 1,236 +1.31(+3.59%)
Jun 09, 2010 36.78 37.24 36.39 36.54 4,910,062 +0.12(+0.32%)
Jun 08, 2010 35.82 36.51 35.82 36.43 5,456,308 +0.75(+2.11%)
Jun 07, 2010 36.10 36.41 35.65 35.67 4,490,475 -0.40(-1.11%)
Jun 04, 2010 36.07 36.78 35.90 36.07 4,991,103 -1.00(-2.68%)
Jun 03, 2010 37.46 37.60 36.77 37.07 3,576,654 -0.11(-0.30%)
Jun 02, 2010 36.75 37.22 36.55 37.18 4,546,848 +0.92(+2.54%)
Jun 01, 2010 36.47 37.34 36.22 36.26 6,069,553 -0.60(-1.62%)
May 28, 2010 36.86 37.82 36.49 36.86 7,873,265 -0.93(-2.47%)
May 27, 2010 37.05 37.87 36.75 37.79 7,524,048 +1.82(+5.05%)
May 26, 2010 35.83 36.59 35.73 35.98 1,858 +0.56(+1.58%)
May 25, 2010 34.11 35.43 34.02 35.42 8,630,281 -0.10(-0.28%)
May 24, 2010 35.68 36.23 35.48 35.52 7,624,078 -0.15(-0.42%)
May 21, 2010 34.13 35.92 34.08 35.67 9,406,729 +0.97(+2.79%)
May 20, 2010 34.73 35.50 34.61 34.70 10,276,057 -1.70(-4.67%)
May 19, 2010 36.26 36.72 35.85 36.40 8,854,130 -0.52(-1.41%)
May 18, 2010 38.28 38.41 36.81 36.92 7,076,370 -0.85(-2.26%)
May 17, 2010 37.92 38.27 36.87 37.77 5,348,597 -0.27(-0.71%)
May 14, 2010 38.04 38.83 37.66 38.04 7,277,398 -1.08(-2.76%)
May 13, 2010 39.35 39.66 39.07 39.12 4,404,101 -0.23(-0.57%)
May 12, 2010 38.90 39.44 38.77 39.35 5,085,165 +0.68(+1.75%)
May 11, 2010 38.98 39.17 38.55 38.67 6,611,686 -0.23(-0.60%)
May 10, 2010 38.82 39.17 38.71 38.90 10,191,111 +2.13(+5.80%)
May 07, 2010 36.57 37.31 35.45 36.77 9,434,035 -2.52(-6.42%)
May 06, 2010 39.29 46.44 34.68 39.29 7,560 +1.85(+4.93%)
May 05, 2010 37.99 38.46 37.35 37.44 10,201,253 -1.19(-3.09%)
May 04, 2010 39.70 39.70 38.47 38.64 4,228 -1.73(-4.28%)
May 03, 2010 40.12 40.59 39.96 40.36 3,040,182 +0.41(+1.04%)
Apr 30, 2010 40.59 40.88 39.91 39.95 4,781,460 -0.55(-1.36%)
Apr 29, 2010 40.55 40.76 40.29 40.50 5,941,651 +0.55(+1.38%)
Apr 28, 2010 39.79 40.03 38.97 39.95 9,895,569 +0.54(+1.38%)
Apr 27, 2010 41.19 41.32 39.38 39.41 6,882 -2.24(-5.38%)
Apr 26, 2010 41.70 41.90 41.48 41.65 4,122,036 +0.02(+0.05%)
Apr 23, 2010 41.31 41.67 41.09 41.62 4,223,196 +0.46(+1.12%)
Apr 22, 2010 40.61 41.22 40.43 41.16 5,846,344 +0.17(+0.42%)
Apr 21, 2010 41.46 41.47 40.94 40.99 3,864,353 -0.17(-0.40%)
Apr 20, 2010 40.99 41.24 40.91 41.16 3,737,252 +0.45(+1.11%)
Apr 19, 2010 40.53 40.91 40.15 40.70 5,671,956 +0.01(+0.02%)
Apr 16, 2010 41.64 41.80 40.64 40.70 8,435,073 -1.11(-2.65%)
Apr 15, 2010 41.60 41.90 41.53 41.80 3,013,996 -0.03(-0.07%)
Apr 14, 2010 41.80 41.84 41.54 41.83 4,274,704 +0.33(+0.80%)
Apr 13, 2010 41.52 41.54 41.22 41.50 3,371,724 -0.06(-0.15%)
Apr 12, 2010 41.46 41.59 41.20 41.56 2,749,077 +0.08(+0.18%)
Apr 09, 2010 41.13 41.49 40.94 41.49 3,361,574 +0.56(+1.36%)
Apr 08, 2010 40.64 41.13 40.39 40.93 5,301,126 +0.14(+0.33%)
Apr 07, 2010 41.19 41.39 40.67 40.79 5,074,471 -0.51(-1.24%)
Apr 06, 2010 41.00 41.33 40.96 41.31 3,742,027 +0.26(+0.62%)
Apr 05, 2010 40.75 41.37 40.75 41.05 2,997,770 +0.41(+1.02%)
Apr 01, 2010 40.48 40.64 40.64 40.64 4,301,466 +0.40(+0.99%)
Mar 31, 2010 40.15 40.38 40.02 40.24 3,617,884 +0.06(+0.15%)
Mar 30, 2010 40.17 40.32 39.90 40.18 3,122,811 +0.17(+0.43%)
Mar 29, 2010 39.75 40.00 39.54 40.00 4,288,051 +0.64(+1.63%)
Mar 26, 2010 39.39 39.60 39.15 39.36 3,421,933 +0.11(+0.29%)
Mar 25, 2010 39.66 39.82 39.23 39.25 4,459,065 +0.03(+0.08%)
Mar 24, 2010 39.53 39.84 39.19 39.22 4,474,758 -0.58(-1.46%)
Mar 23, 2010 39.35 39.85 39.35 39.80 4,066,531 +0.48(+1.23%)
Mar 22, 2010 38.80 39.38 38.50 39.32 2,387,142 +0.20(+0.50%)
Mar 19, 2010 39.29 39.54 38.77 39.12 3,449,672 -0.19(-0.48%)
Mar 18, 2010 39.35 39.40 38.98 39.31 2,668,912 +0.02(+0.04%)
Mar 17, 2010 39.25 39.44 39.12 39.29 4,315,952 +0.43(+1.11%)
Mar 16, 2010 38.70 38.96 38.59 38.86 3,578,283 +0.35(+0.90%)
Mar 15, 2010 38.21 38.68 38.21 38.52 3,185,424 -0.11(-0.27%)
Mar 12, 2010 38.91 38.92 38.46 38.62 2,869,390 +0.04(+0.10%)
Mar 11, 2010 38.44 38.64 38.19 38.58 3,413,836 +0.14(+0.37%)
Mar 10, 2010 38.45 38.71 38.35 38.44 3,142,273 +0.11(+0.28%)
Mar 09, 2010 38.08 38.51 38.05 38.34 2,689,520 +0.22(+0.57%)
Mar 08, 2010 38.24 38.34 38.09 38.12 3,094,093 -0.06(-0.16%)
Mar 05, 2010 38.09 38.23 37.91 38.18 2,868,445 +0.56(+1.48%)
Mar 04, 2010 37.92 37.99 37.52 37.62 3,031,746 -0.23(-0.62%)
Mar 03, 2010 37.57 37.94 37.41 37.85 5,754,095 +0.54(+1.45%)
Mar 02, 2010 37.27 37.46 37.21 37.31 4,563,495 +0.32(+0.88%)
Mar 01, 2010 37.12 37.26 36.91 36.99 4,318,272 +0.32(+0.86%)
Feb 26, 2010 36.62 36.92 36.47 36.67 3,544,390 +0.00(+0.00%)
Feb 25, 2010 36.15 36.68 35.83 36.67 4,200,995 +0.01(+0.02%)
Feb 24, 2010 36.56 36.84 36.45 36.66 2,747,042 +0.27(+0.75%)
Feb 23, 2010 36.87 36.93 36.23 36.39 4,881,483 -0.57(-1.53%)
Feb 22, 2010 37.39 37.41 36.90 36.96 3,869,172 -0.18(-0.49%)
Feb 19, 2010 36.95 37.28 36.64 37.14 4,509,255 +0.04(+0.10%)
Feb 18, 2010 36.56 37.14 36.52 37.10 4,572,565 +0.35(+0.94%)
Feb 17, 2010 36.79 36.83 36.48 36.75 4,419,727 +0.13(+0.35%)
Feb 16, 2010 36.16 36.69 35.95 36.62 4,887,236 +0.87(+2.45%)
Feb 12, 2010 35.09 35.75 35.75 35.75 4,123,327 +0.16(+0.44%)
Feb 11, 2010 34.78 35.66 34.78 35.59 4,637,585 +0.72(+2.05%)
Feb 10, 2010 35.20 35.42 34.68 34.88 4,199,043 -0.28(-0.79%)
Feb 09, 2010 35.36 35.46 34.84 35.15 4,354,747 +0.59(+1.70%)
Feb 08, 2010 34.64 34.95 34.50 34.57 3,461,163 -0.19(-0.54%)
Feb 05, 2010 34.58 34.83 33.71 34.76 5,196,307 +0.08(+0.24%)
Feb 04, 2010 35.64 35.64 34.67 34.67 4,010,491 -1.35(-3.75%)
Feb 03, 2010 35.82 36.17 35.72 36.02 2,696,276 +0.12(+0.34%)
Feb 02, 2010 35.76 35.97 35.52 35.90 3,367,414 +0.77(+2.20%)
Feb 01, 2010 34.80 35.54 34.80 35.13 1,974,090 +0.45(+1.29%)
Jan 29, 2010 35.49 35.78 34.58 34.68 3,767,123 -0.53(-1.50%)
Jan 28, 2010 35.49 35.67 34.79 35.21 3,370,925 -0.12(-0.34%)
Jan 27, 2010 35.44 35.55 34.70 35.33 5,060,775 -0.35(-0.97%)
Jan 26, 2010 35.27 36.01 34.90 35.67 4,187,117 +0.32(+0.90%)
Jan 25, 2010 36.29 36.29 35.34 35.36 3,496,575 -0.29(-0.80%)
Jan 22, 2010 35.89 36.14 35.28 35.64 5,367,871 -0.35(-0.98%)
Jan 21, 2010 37.56 37.60 35.95 36.00 4,662,881 -1.32(-3.54%)
Jan 20, 2010 38.21 38.22 37.30 37.32 4,541,235 -1.05(-2.73%)
Jan 19, 2010 37.76 38.37 37.76 38.37 3,380,601 +0.60(+1.60%)
Jan 15, 2010 38.55 37.76 37.76 37.76 3,446,054 -0.72(-1.88%)
Jan 14, 2010 38.01 38.51 37.90 38.49 1,791,550 -0.04(-0.10%)
Jan 13, 2010 38.62 38.62 38.09 38.53 2,697,853 +0.27(+0.69%)
Jan 12, 2010 38.49 38.68 38.13 38.26 3,250,779 -0.43(-1.11%)
Jan 11, 2010 38.83 38.94 38.50 38.69 2,026,212 -0.02(-0.04%)
Jan 08, 2010 39.01 39.01 38.66 38.71 1,590,835 -0.11(-0.27%)
Jan 07, 2010 38.73 38.97 38.47 38.81 2,220,208 +0.06(+0.16%)
Jan 06, 2010 38.37 38.93 38.37 38.75 3,017,825 +0.47(+1.22%)
Jan 05, 2010 38.45 38.88 38.28 38.28 5,443,359 -0.17(-0.43%)
Jan 04, 2010 37.79 38.49 37.57 38.45 5,311,318 +1.61(+4.36%)
Dec 31, 2009 37.19 36.84 36.84 36.84 1,864,689 -0.27(-0.73%)
Dec 30, 2009 37.30 37.62 37.05 37.11 2,339,287 -0.49(-1.30%)
Dec 29, 2009 37.77 37.86 37.57 37.60 1,320,578 -0.01(-0.02%)
Dec 28, 2009 38.03 38.16 37.41 37.61 1,860,125 -0.37(-0.97%)
Dec 24, 2009 37.89 38.06 37.70 37.98 911,165 +0.20(+0.54%)
Dec 23, 2009 37.82 37.82 37.50 37.78 1,626,468 +0.23(+0.60%)
Dec 22, 2009 36.84 37.61 36.84 37.55 3,942,446 +0.73(+1.98%)
Dec 21, 2009 37.09 37.69 36.78 36.82 3,230,862 -0.14(-0.38%)
Dec 18, 2009 37.32 37.32 36.56 36.97 5,273,679 -0.09(-0.24%)
Dec 17, 2009 37.01 37.29 36.83 37.06 2,870,544 -0.58(-1.55%)
Dec 16, 2009 37.94 37.97 37.53 37.64 2,462,350 +0.04(+0.10%)
Dec 15, 2009 37.34 37.97 37.34 37.60 2,924,403 +0.04(+0.12%)
Dec 14, 2009 37.38 37.62 37.21 37.56 3,189,076 +0.45(+1.21%)
Dec 11, 2009 37.19 37.27 36.97 37.11 3,462,466 +0.22(+0.59%)
Dec 10, 2009 36.69 36.97 36.68 36.89 1,602,969 +0.22(+0.61%)
Dec 09, 2009 36.59 36.74 36.21 36.67 3,980,206 +0.13(+0.37%)
Dec 08, 2009 37.18 37.44 36.50 36.53 4,413,659 -1.10(-2.91%)
Dec 07, 2009 37.86 38.08 37.62 37.63 3,448,366 -0.16(-0.41%)
Dec 04, 2009 38.09 38.56 37.28 37.79 4,783,358 +0.19(+0.50%)
Dec 03, 2009 37.79 38.02 37.54 37.60 4,514,973 +0.03(+0.08%)
Dec 02, 2009 37.04 37.85 36.98 37.57 4,481,592 +0.53(+1.43%)
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.