Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 36.51 36.78 36.18 36.51 1,484,176 +0.00(+0.00%)
Nov 29, 2006 36.01 36.51 35.54 36.51 3,314,423 +0.91(+2.55%)
Nov 28, 2006 35.40 35.64 35.08 35.61 3,680,182 +0.04(+0.11%)
Nov 27, 2006 36.53 36.55 35.34 35.57 3,417,887 -0.95(-2.61%)
Nov 24, 2006 36.19 36.64 36.10 36.52 779,879 -0.11(-0.29%)
Nov 22, 2006 36.51 36.78 36.40 36.63 1,477,173 +0.11(+0.31%)
Nov 21, 2006 36.92 36.92 35.97 36.51 2,177,241 +0.26(+0.73%)
Nov 20, 2006 35.89 36.56 35.80 36.25 2,147,510 +0.23(+0.63%)
Nov 17, 2006 35.83 36.06 35.66 36.02 1,835,664 -0.08(-0.21%)
Nov 16, 2006 36.86 36.86 36.10 36.10 1,483,383 -0.37(-1.02%)
Nov 15, 2006 36.14 36.50 36.03 36.47 1,743,564 +0.14(+0.40%)
Nov 14, 2006 36.25 36.67 36.05 36.33 3,471,403 +0.28(+0.78%)
Nov 13, 2006 35.59 36.09 35.46 36.05 1,806,329 +0.41(+1.15%)
Nov 10, 2006 35.71 35.74 35.30 35.64 1,890,369 -0.03(-0.08%)
Nov 09, 2006 36.14 36.14 35.36 35.67 2,727,201 -0.17(-0.46%)
Nov 08, 2006 35.87 35.87 35.19 35.83 2,888,806 +0.30(+0.85%)
Nov 07, 2006 75678 36.39 35.24 35.53 8,081,442 -0.26(-0.72%)
Nov 06, 2006 34.95 35.92 34.87 35.79 3,098,774 +0.94(+2.69%)
Nov 03, 2006 34.88 34.98 34.49 34.85 2,715,440 +0.23(+0.68%)
Nov 02, 2006 34.85 34.86 34.40 34.62 3,337,679 -0.42(-1.19%)
Nov 01, 2006 35.16 35.66 34.86 35.03 3,865,704 -0.14(-0.39%)
Oct 31, 2006 34.35 35.21 33.81 35.17 5,443,567 +1.19(+3.50%)
Oct 30, 2006 34.64 34.64 33.83 33.98 8,170,504 -0.89(-2.56%)
Oct 27, 2006 35.72 35.87 34.67 34.87 4,746,141 -1.06(-2.95%)
Oct 26, 2006 36.08 36.11 35.63 35.93 2,728,522 +0.14(+0.38%)
Oct 25, 2006 35.56 35.80 35.44 35.80 3,145,550 +0.29(+0.81%)
Oct 24, 2006 35.19 35.53 34.91 35.51 1,292,179 +0.12(+0.34%)
Oct 23, 2006 35.18 35.47 35.03 35.39 3,604,202 +0.13(+0.37%)
Oct 20, 2006 35.18 35.42 34.80 35.26 2,372,277 +0.01(+0.02%)
Oct 19, 2006 34.92 35.27 34.73 35.25 2,065,717 +0.33(+0.93%)
Oct 18, 2006 34.96 35.24 34.62 34.93 5,473,430 +0.36(+1.03%)
Oct 17, 2006 34.87 34.87 34.22 34.57 3,544,079 -0.39(-1.13%)
Oct 16, 2006 34.99 35.25 34.81 34.96 2,974,431 +0.14(+0.39%)
Oct 13, 2006 34.51 34.97 34.36 34.83 3,667,497 +0.42(+1.23%)
Oct 12, 2006 33.83 34.41 33.71 34.40 3,064,550 +0.82(+2.43%)
Oct 11, 2006 33.53 33.81 33.31 33.59 2,259,828 +0.00(+0.00%)
Oct 10, 2006 33.15 33.60 33.15 33.59 1,946,132 +0.44(+1.32%)
Oct 09, 2006 33.27 33.44 32.96 33.15 802,607 -0.13(-0.39%)
Oct 06, 2006 33.37 33.59 33.06 33.28 1,643,535 -0.23(-0.70%)
Oct 05, 2006 33.04 33.52 33.04 33.51 6,993,813 +0.53(+1.61%)
Oct 04, 2006 31.91 33.00 31.91 32.98 3,557,690 +1.00(+3.12%)
Oct 03, 2006 32.09 32.21 31.71 31.98 2,936,904 -0.25(-0.77%)
Oct 02, 2006 32.90 32.90 32.14 32.23 10,784,991 -0.47(-1.43%)
Sep 29, 2006 32.54 32.78 32.54 32.70 1,635,078 +0.09(+0.28%)
Sep 28, 2006 32.28 32.64 32.16 32.61 1,820,336 +0.35(+1.08%)
Sep 27, 2006 32.17 32.69 32.08 32.26 2,604,048 -0.10(-0.30%)
Sep 26, 2006 32.16 32.46 31.92 32.36 3,284,692 +0.44(+1.37%)
Sep 25, 2006 31.37 32.07 31.04 31.92 3,883,675 +0.37(+1.18%)
Sep 22, 2006 31.60 31.67 31.04 31.55 5,655,517 -0.29(-0.90%)
Sep 21, 2006 32.76 32.78 31.69 31.84 9,732,378 -0.90(-2.75%)
Sep 20, 2006 32.68 32.90 32.35 32.74 2,013,786 +0.48(+1.48%)
Sep 19, 2006 32.78 32.81 31.87 32.26 2,887,088 -0.42(-1.30%)
Sep 18, 2006 32.35 32.75 32.07 32.69 3,250,072 +0.68(+2.13%)
Sep 15, 2006 31.97 32.32 31.82 32.00 3,166,032 +0.30(+0.93%)
Sep 14, 2006 31.99 31.99 31.48 31.71 3,372,960 -0.13(-0.40%)
Sep 13, 2006 31.35 31.92 31.20 31.84 2,243,046 +0.47(+1.50%)
Sep 12, 2006 30.57 31.44 30.57 31.37 1,211,972 +0.96(+3.16%)
Sep 11, 2006 30.33 30.74 30.04 30.41 3,549,629 -0.33(-1.08%)
Sep 08, 2006 30.73 30.88 30.56 30.74 1,252,802 -0.02(-0.05%)
Sep 07, 2006 30.54 31.01 30.28 30.76 5,835,753 -0.16(-0.51%)
Sep 06, 2006 31.60 31.67 30.90 30.91 1,450,217 -1.04(-3.27%)
Sep 05, 2006 31.94 32.33 31.78 31.96 1,962,252 +0.17(+0.52%)
Sep 01, 2006 31.29 31.91 31.29 31.79 1,265,091 +0.48(+1.55%)
Aug 31, 2006 31.90 31.93 31.26 31.31 1,038,738 -0.57(-1.78%)
Aug 30, 2006 31.66 32.00 31.58 31.88 1,092,122 +0.14(+0.45%)
Aug 29, 2006 31.60 31.76 31.28 31.73 1,956,703 +0.15(+0.48%)
Aug 28, 2006 30.90 31.58 30.75 31.58 1,213,293 +0.71(+2.30%)
Aug 25, 2006 30.65 31.04 30.50 30.87 2,744,775 +0.17(+0.57%)
Aug 24, 2006 30.85 30.88 30.35 30.70 2,148,303 -0.09(-0.29%)
Aug 23, 2006 31.15 31.49 30.66 30.79 3,571,564 -0.58(-1.86%)
Aug 22, 2006 31.26 31.44 31.16 31.37 1,705,904 +0.02(+0.07%)
Aug 21, 2006 31.63 31.63 31.16 31.35 1,181,183 -0.27(-0.86%)
Aug 18, 2006 31.66 31.74 31.16 31.62 1,713,965 -0.01(-0.02%)
Aug 17, 2006 31.54 31.82 31.28 31.63 1,456,692 +0.07(+0.22%)
Aug 16, 2006 31.19 31.60 31.10 31.56 2,913,119 +0.51(+1.66%)
Aug 15, 2006 30.68 31.07 30.68 31.04 1,241,438 +0.66(+2.17%)
Aug 14, 2006 30.65 30.78 30.32 30.38 2,072,588 -0.11(-0.37%)
Aug 11, 2006 30.31 30.52 30.10 30.50 1,013,632 +0.26(+0.88%)
Aug 10, 2006 29.92 30.29 29.84 30.23 1,903,319 +0.05(+0.15%)
Aug 09, 2006 30.98 31.14 30.12 30.19 1,910,983 -0.30(-0.97%)
Aug 08, 2006 30.80 30.91 30.42 30.48 1,677,098 -0.29(-0.93%)
Aug 07, 2006 30.73 30.85 30.31 30.77 738,256 +0.07(+0.22%)
Aug 04, 2006 31.07 31.19 30.47 30.70 2,149,889 +0.38(+1.25%)
Aug 03, 2006 29.82 30.47 29.82 30.32 1,400,533 +0.09(+0.30%)
Aug 02, 2006 30.18 30.55 30.14 30.23 1,986,169 +0.34(+1.14%)
Aug 01, 2006 29.84 30.03 29.55 29.89 3,467,439 -0.25(-0.83%)
Jul 31, 2006 30.50 30.50 29.78 30.14 2,052,371 -0.66(-2.14%)
Jul 28, 2006 30.45 30.85 30.18 30.80 4,130,377 +0.56(+1.85%)
Jul 27, 2006 30.23 30.57 30.10 30.24 2,108,133 +0.55(+1.86%)
Jul 26, 2006 29.94 29.97 29.66 29.69 1,333,407 -0.42(-1.38%)
Jul 25, 2006 29.94 30.26 29.61 30.10 2,428,304 +0.14(+0.48%)
Jul 24, 2006 29.40 30.01 29.32 29.96 1,875,041 +1.07(+3.72%)
Jul 21, 2006 29.33 29.37 28.75 28.89 1,635,078 -0.40(-1.37%)
Jul 20, 2006 30.17 30.17 29.26 29.29 1,875,438 -0.64(-2.12%)
Jul 19, 2006 28.46 29.96 28.46 29.92 4,354,616 +1.63(+5.78%)
Jul 18, 2006 27.54 28.32 27.51 28.29 1,455,502 +0.95(+3.49%)
Jul 17, 2006 27.17 27.55 27.13 27.34 1,232,849 +0.20(+0.73%)
Jul 14, 2006 27.81 27.84 27.03 27.14 1,563,988 -0.52(-1.89%)
Jul 13, 2006 28.55 28.55 27.55 27.66 4,828,463 -0.99(-3.46%)
Jul 12, 2006 29.07 29.14 28.53 28.65 1,028,960 -0.43(-1.48%)
Jul 11, 2006 28.84 29.20 28.55 29.08 1,432,642 -0.08(-0.29%)
Jul 10, 2006 29.61 29.73 29.00 29.17 1,347,149 -0.24(-0.82%)
Jul 07, 2006 29.78 29.83 29.36 29.41 1,626,489 -0.40(-1.35%)
Jul 06, 2006 29.14 30.08 29.14 29.81 4,571,587 +1.05(+3.66%)
Jul 05, 2006 29.63 29.63 28.28 28.76 2,651,353 -0.98(-3.31%)
Jul 03, 2006 28.65 29.82 28.65 29.74 3,108,948 +1.63(+5.79%)
Jun 30, 2006 28.04 28.18 27.77 28.11 3,193,781 +0.30(+1.09%)
Jun 29, 2006 26.37 27.83 26.37 27.81 3,532,055 +1.51(+5.72%)
Jun 28, 2006 26.29 26.42 25.87 26.31 2,168,652 +0.45(+1.76%)
Jun 27, 2006 26.75 26.82 25.83 25.85 2,548,021 -0.67(-2.51%)
Jun 26, 2006 26.97 26.97 26.49 26.52 962,230 -0.27(-1.02%)
Jun 23, 2006 26.28 26.98 25.92 26.79 2,149,360 +0.45(+1.69%)
Jun 22, 2006 26.37 26.41 25.97 26.34 2,018,147 -0.16(-0.60%)
Jun 21, 2006 25.46 26.56 25.46 26.50 2,831,458 +1.04(+4.07%)
Jun 20, 2006 25.21 25.70 25.03 25.47 978,615 +0.49(+1.97%)
Jun 19, 2006 25.99 26.23 24.97 24.97 1,597,947 -0.79(-3.06%)
Jun 16, 2006 25.92 26.16 25.56 25.76 2,646,596 -0.14(-0.56%)
Jun 15, 2006 24.73 26.07 24.67 25.90 3,312,177 +1.63(+6.74%)
Jun 14, 2006 24.07 24.44 23.61 24.27 3,579,625 +0.44(+1.84%)
Jun 13, 2006 24.27 24.66 23.57 23.83 2,247,275 -0.67(-2.75%)
Jun 12, 2006 25.78 25.78 24.38 24.50 2,312,551 -1.11(-4.34%)
Jun 09, 2006 26.56 26.76 25.58 25.62 1,081,287 -0.72(-2.73%)
Jun 08, 2006 26.15 26.39 25.47 26.34 3,118,859 -0.22(-0.83%)
Jun 07, 2006 27.37 27.41 26.56 26.56 2,852,996 -0.68(-2.50%)
Jun 06, 2006 27.69 27.69 26.71 27.24 2,374,127 -0.35(-1.26%)
Jun 05, 2006 28.49 28.76 27.51 27.58 1,096,218 -1.02(-3.57%)
Jun 02, 2006 28.91 28.95 28.20 28.61 3,036,140 +0.45(+1.61%)
Jun 01, 2006 27.24 28.32 27.09 28.15 3,504,306 +0.93(+3.42%)
May 31, 2006 27.49 27.91 26.80 27.22 2,072,984 -0.14(-0.50%)
May 30, 2006 28.71 28.71 27.36 27.36 2,241,461 -1.56(-5.39%)
May 26, 2006 29.30 29.30 28.61 28.92 2,562,160 +0.26(+0.92%)
May 25, 2006 27.85 28.74 27.78 28.65 1,787,566 +1.17(+4.27%)
May 24, 2006 27.73 27.88 26.85 27.48 2,647,786 -0.22(-0.79%)
May 23, 2006 28.38 29.03 27.70 27.70 2,296,298 -0.44(-1.56%)
May 22, 2006 28.42 28.93 27.72 28.14 5,774,045 -1.29(-4.40%)
May 19, 2006 29.76 30.10 28.80 29.43 3,885,392 -0.03(-0.10%)
May 18, 2006 29.75 30.02 29.34 29.46 2,439,536 -0.14(-0.49%)
May 17, 2006 30.69 30.83 29.45 29.61 4,752,484 -1.35(-4.35%)
May 16, 2006 30.99 31.19 30.71 30.95 1,466,998 +0.38(+1.24%)
May 15, 2006 30.38 31.06 30.37 30.57 2,776,356 -0.61(-1.94%)
May 12, 2006 31.67 32.04 30.47 31.18 1,292,576 -1.08(-3.35%)
May 11, 2006 33.23 33.23 32.13 32.26 2,528,993 -0.78(-2.36%)
May 10, 2006 33.18 33.33 32.89 33.04 1,235,360 -0.09(-0.27%)
May 09, 2006 32.87 33.18 32.66 33.13 624,749 +0.44(+1.34%)
May 08, 2006 32.31 32.73 32.28 32.69 1,250,952 +0.42(+1.29%)
May 05, 2006 32.18 32.59 32.15 32.28 1,436,871 +0.23(+0.73%)
May 04, 2006 32.05 32.17 31.84 32.04 1,367,498 +0.22(+0.69%)
May 03, 2006 32.00 32.00 31.30 31.82 1,108,904 +0.17(+0.55%)
May 02, 2006 31.03 31.72 31.03 31.65 1,545,488 +0.84(+2.73%)
May 01, 2006 30.79 31.16 30.73 30.81 653,555 +0.16(+0.52%)
Apr 28, 2006 30.16 30.76 30.16 30.65 2,115,533 +0.59(+1.96%)
Apr 27, 2006 30.20 30.49 29.89 30.06 957,870 -0.30(-1.00%)
Apr 26, 2006 29.78 30.42 29.78 30.36 2,484,199 +0.58(+1.93%)
Apr 25, 2006 29.89 30.08 29.70 29.79 1,896,315 -0.05(-0.15%)
Apr 24, 2006 29.89 29.89 29.51 29.83 651,309 -0.10(-0.33%)
Apr 21, 2006 29.95 30.15 29.70 29.93 1,995,551 +0.26(+0.87%)
Apr 20, 2006 29.67 29.95 29.64 29.67 451,780 -0.11(-0.38%)
Apr 19, 2006 29.74 29.86 29.55 29.79 1,301,165 -0.08(-0.25%)
Apr 18, 2006 29.36 29.91 29.27 29.86 1,250,027 +0.71(+2.44%)
Apr 17, 2006 28.66 29.24 28.65 29.15 408,703 +0.60(+2.09%)
Apr 13, 2006 28.76 28.67 28.12 28.55 840,927 -0.20(-0.71%)
Apr 12, 2006 28.76 28.92 28.64 28.76 1,229,149 +0.12(+0.42%)
Apr 11, 2006 28.93 29.05 28.58 28.64 1,541,921 -0.18(-0.63%)
Apr 10, 2006 28.81 29.07 28.80 28.82 932,103 +0.02(+0.08%)
Apr 07, 2006 29.36 29.44 28.67 28.80 2,650,561 -0.73(-2.49%)
Apr 06, 2006 29.89 29.95 29.38 29.53 3,057,282 -0.33(-1.09%)
Apr 05, 2006 29.70 29.86 29.44 29.86 925,628 +0.23(+0.77%)
Apr 04, 2006 29.70 29.92 29.55 29.63 2,778,338 +0.01(+0.03%)
Apr 03, 2006 29.05 29.71 29.05 29.62 1,374,766 +0.61(+2.09%)
Mar 31, 2006 28.91 29.06 28.72 29.02 423,370 +0.16(+0.55%)
Mar 30, 2006 28.80 29.10 28.67 28.86 1,458,277 +0.21(+0.74%)
Mar 29, 2006 28.40 28.72 28.30 28.64 985,619 +0.38(+1.34%)
Mar 28, 2006 28.52 28.74 28.25 28.27 1,704,186 -0.56(-1.94%)
Mar 27, 2006 28.98 29.01 28.76 28.83 757,812 -0.31(-1.06%)
Mar 24, 2006 28.89 29.17 28.76 29.14 860,748 +0.29(+1.00%)
Mar 23, 2006 29.67 29.67 28.85 28.85 1,079,569 -0.61(-2.06%)
Mar 22, 2006 29.22 29.48 29.12 29.45 691,347 +0.28(+0.96%)
Mar 21, 2006 29.71 29.71 28.80 29.17 1,027,771 -0.53(-1.78%)
Mar 20, 2006 29.51 29.78 29.51 29.70 400,907 +0.18(+0.62%)
Mar 17, 2006 29.40 29.64 29.29 29.52 478,340 +0.15(+0.52%)
Mar 16, 2006 29.35 29.61 29.12 29.37 877,397 +0.19(+0.65%)
Mar 15, 2006 28.81 29.36 28.81 29.18 1,396,569 +0.30(+1.05%)
Mar 14, 2006 28.32 28.88 28.22 28.88 1,137,049 +0.65(+2.31%)
Mar 13, 2006 28.08 28.45 28.00 28.23 1,076,662 +0.38(+1.36%)
Mar 10, 2006 27.77 28.04 27.47 27.85 2,524,236 +0.13(+0.46%)
Mar 09, 2006 28.15 28.30 27.51 27.72 759,530 -0.01(-0.03%)
Mar 08, 2006 28.14 28.14 27.30 27.73 3,194,045 -0.42(-1.51%)
Mar 07, 2006 28.57 28.57 27.62 28.15 2,863,964 -0.67(-2.31%)
Mar 06, 2006 29.63 29.70 28.79 28.82 1,817,429 -0.54(-1.86%)
Mar 03, 2006 29.39 29.48 29.13 29.36 841,852 -0.17(-0.59%)
Mar 02, 2006 29.55 29.64 29.36 29.54 607,043 -0.12(-0.41%)
Mar 01, 2006 29.05 29.79 29.05 29.66 674,169 +0.68(+2.35%)
Feb 28, 2006 29.26 29.30 28.68 28.98 2,225,868 -0.29(-0.98%)
Feb 27, 2006 29.51 29.59 29.19 29.26 199,396 -0.18(-0.62%)
Feb 24, 2006 29.51 29.79 29.26 29.45 572,819 +0.05(+0.15%)
Feb 23, 2006 29.17 29.43 28.98 29.40 722,928 +0.34(+1.17%)
Feb 22, 2006 28.68 29.06 28.67 29.06 391,261 +0.48(+1.67%)
Feb 21, 2006 28.95 29.14 28.58 28.58 403,021 -0.20(-0.71%)
Feb 17, 2006 28.83 28.83 28.58 28.79 781,465 +0.20(+0.69%)
Feb 16, 2006 28.11 28.66 28.08 28.59 1,319,003 +0.59(+2.11%)
Feb 15, 2006 27.74 28.13 27.63 28.00 371,044 +0.25(+0.90%)
Feb 14, 2006 27.36 27.85 27.19 27.75 1,134,010 +0.39(+1.44%)
Feb 13, 2006 28.00 28.00 27.24 27.36 1,570,066 -0.77(-2.74%)
Feb 10, 2006 28.76 28.76 27.85 28.13 1,227,432 -0.47(-1.64%)
Feb 09, 2006 28.61 28.71 28.31 28.60 1,656,088 +0.17(+0.59%)
Feb 08, 2006 29.00 29.20 28.30 28.43 1,663,620 -0.08(-0.29%)
Feb 07, 2006 28.98 28.98 28.45 28.52 1,091,197 -0.48(-1.67%)
Feb 06, 2006 29.12 29.19 28.89 29.00 435,527 +0.13(+0.45%)
Feb 03, 2006 29.19 29.19 28.54 28.87 659,898 -0.39(-1.32%)
Feb 02, 2006 29.65 29.65 29.10 29.26 824,542 -0.34(-1.15%)
Feb 01, 2006 29.39 29.64 29.32 29.60 635,981 +0.20(+0.70%)
Jan 31, 2006 29.20 29.41 29.05 29.39 989,583 +0.18(+0.62%)
Jan 30, 2006 29.50 29.59 29.08 29.21 1,210,254 -0.19(-0.64%)
Jan 27, 2006 29.78 30.07 29.35 29.40 1,645,253 -0.21(-0.72%)
Jan 26, 2006 29.20 29.70 29.14 29.61 882,287 +0.58(+2.01%)
Jan 25, 2006 29.22 29.29 29.00 29.03 750,016 +0.01(+0.03%)
Jan 24, 2006 28.38 29.06 28.32 29.02 688,440 +0.81(+2.87%)
Jan 23, 2006 28.07 28.21 27.93 28.21 629,770 +0.14(+0.51%)
Jan 20, 2006 28.57 29.14 28.07 28.07 1,077,719 -0.39(-1.38%)
Jan 19, 2006 28.53 28.53 28.30 28.46 795,207 +0.47(+1.68%)
Jan 18, 2006 27.99 28.05 27.49 27.99 880,304 -0.20(-0.70%)
Jan 17, 2006 28.96 28.96 28.13 28.19 712,093 -0.70(-2.41%)
Jan 13, 2006 29.06 29.08 28.68 28.89 836,567 -0.10(-0.34%)
Jan 12, 2006 29.36 29.36 28.76 28.98 459,312 -0.19(-0.65%)
Jan 11, 2006 28.98 29.24 28.83 29.17 964,741 +0.52(+1.82%)
Jan 10, 2006 28.87 28.88 28.58 28.65 2,417,072 -0.47(-1.61%)
Jan 09, 2006 28.81 29.12 28.65 29.12 840,927 +0.40(+1.40%)
Jan 06, 2006 28.45 28.75 28.38 28.72 520,360 +0.42(+1.47%)
Jan 05, 2006 28.72 28.72 28.25 28.30 967,251 -0.39(-1.35%)
Jan 04, 2006 28.47 28.69 28.33 28.69 1,386,130 +0.53(+1.88%)
Jan 03, 2006 27.47 28.17 27.24 28.16 947,827 +1.14(+4.20%)
Dec 30, 2005 27.09 27.09 26.89 27.02 304,710 -0.11(-0.42%)
Dec 29, 2005 26.54 27.23 26.54 27.14 878,587 +0.58(+2.17%)
Dec 28, 2005 27.03 27.08 26.52 26.56 1,232,453 -0.34(-1.27%)
Dec 27, 2005 27.12 27.12 26.90 26.90 482,833 -0.22(-0.81%)
Dec 23, 2005 27.17 27.20 27.02 27.12 164,776 -0.39(-1.43%)
Dec 22, 2005 27.58 27.61 27.29 27.52 692,800 -0.05(-0.19%)
Dec 21, 2005 27.39 27.93 27.19 27.57 982,844 +0.36(+1.31%)
Dec 20, 2005 26.98 27.22 26.79 27.21 782,390 +0.27(+1.01%)
Dec 19, 2005 27.21 27.94 26.73 26.94 3,018,830 -0.27(-1.00%)
Dec 16, 2005 27.47 27.49 26.96 27.21 488,250 -0.28(-1.02%)
Dec 15, 2005 27.58 27.84 27.28 27.49 606,250 -0.17(-0.60%)
Dec 14, 2005 27.44 27.74 27.43 27.66 783,447 +0.05(+0.16%)
Dec 13, 2005 26.65 27.66 26.32 27.61 752,923 +0.34(+1.25%)
Dec 12, 2005 27.28 27.36 27.12 27.27 1,802,101 +0.18(+0.67%)
Dec 09, 2005 26.76 27.17 26.76 27.09 481,247 +0.14(+0.51%)
Dec 08, 2005 27.22 27.24 26.68 26.96 1,698,372 -0.32(-1.17%)
Dec 07, 2005 27.70 27.70 27.11 27.27 788,468 -0.40(-1.45%)
Dec 06, 2005 27.65 27.74 27.49 27.68 1,319,136 +0.39(+1.44%)
Dec 05, 2005 27.00 27.28 26.98 27.28 754,905 +0.17(+0.61%)
Dec 02, 2005 27.12 27.34 26.87 27.12 2,482,084 +0.29(+1.07%)
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.