Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2008 40.54 41.90 40.54 41.61 7,514,761 +0.97(+2.40%)
Jan 31, 2008 38.81 40.83 38.75 40.64 7,124,091 +0.77(+1.93%)
Jan 30, 2008 39.31 40.66 39.30 39.87 6,103,699 +0.16(+0.41%)
Jan 29, 2008 38.94 39.78 38.89 39.71 5,291,721 +0.97(+2.50%)
Jan 28, 2008 38.08 38.81 37.41 38.74 4,622,647 +0.57(+1.50%)
Jan 25, 2008 39.85 39.99 38.04 38.17 6,217,584 -0.92(-2.36%)
Jan 24, 2008 38.77 39.44 38.23 39.09 8,828,238 +0.66(+1.72%)
Jan 23, 2008 35.97 38.48 35.34 38.43 13,287,046 +1.41(+3.82%)
Jan 22, 2008 34.81 37.66 34.81 37.02 11,479,875 -0.11(-0.30%)
Jan 21, 2008 36.78 37.70 36.10 37.13 0 +0.00(+0.00%)
Jan 18, 2008 36.78 37.70 36.10 37.13 9,369,128 +0.70(+1.93%)
Jan 17, 2008 37.88 38.48 36.10 36.42 9,104,329 -1.23(-3.27%)
Jan 16, 2008 38.21 38.61 35.42 37.66 10,230,478 -0.92(-2.39%)
Jan 15, 2008 39.16 39.67 38.58 38.58 5,744,621 -1.51(-3.76%)
Jan 14, 2008 40.64 40.69 39.72 40.09 4,046,245 -0.18(-0.44%)
Jan 11, 2008 40.29 40.81 39.77 40.26 4,753,639 -0.31(-0.78%)
Jan 10, 2008 39.54 40.78 39.07 40.58 6,574,592 +0.97(+2.44%)
Jan 09, 2008 39.19 39.71 38.39 39.61 8,698,708 +0.49(+1.25%)
Jan 08, 2008 39.45 40.18 39.09 39.12 6,720,704 -0.14(-0.35%)
Jan 07, 2008 39.27 39.56 38.59 39.26 6,950,469 +0.14(+0.35%)
Jan 04, 2008 39.84 39.93 39.08 39.12 7,855,092 -1.39(-3.44%)
Jan 03, 2008 40.09 40.89 40.00 40.51 3,694,784 +0.50(+1.25%)
Jan 02, 2008 41.11 41.51 39.95 40.01 8,643,502 -1.01(-2.46%)
Jan 01, 2008 41.17 41.55 40.70 41.03 0 +0.00(+0.00%)
Dec 31, 2007 41.17 41.55 40.70 41.03 2,848,476 -0.48(-1.15%)
Dec 28, 2007 41.83 41.90 41.29 41.50 1,894,795 -0.18(-0.44%)
Dec 27, 2007 42.12 42.15 41.51 41.69 2,086,945 -0.48(-1.13%)
Dec 26, 2007 41.70 42.32 41.70 42.16 1,310,397 -0.12(-0.29%)
Dec 24, 2007 41.46 42.29 41.46 42.29 1,574,115 +0.73(+1.76%)
Dec 21, 2007 40.81 41.65 40.79 41.55 3,401,240 +0.95(+2.33%)
Dec 20, 2007 40.75 40.75 40.20 40.61 4,043,805 -0.36(-0.88%)
Dec 19, 2007 41.23 41.86 40.89 40.97 3,687,549 -0.19(-0.46%)
Dec 18, 2007 41.37 41.69 40.61 41.16 4,788,685 +0.26(+0.63%)
Dec 17, 2007 41.91 42.20 40.62 40.90 4,064,826 -1.66(-3.91%)
Dec 14, 2007 42.17 42.74 41.98 42.56 3,061,417 -0.10(-0.24%)
Dec 13, 2007 42.82 42.83 41.96 42.67 5,772,166 -0.64(-1.49%)
Dec 12, 2007 44.12 44.72 42.55 43.31 3,564,009 +0.59(+1.39%)
Dec 11, 2007 44.35 44.83 42.59 42.72 5,998,073 -1.74(-3.92%)
Dec 10, 2007 44.37 44.73 44.15 44.46 2,814,215 -0.05(-0.12%)
Dec 07, 2007 44.69 44.69 44.07 44.51 3,147,821 +0.19(+0.43%)
Dec 06, 2007 43.60 44.47 43.42 44.32 5,276,126 +0.81(+1.85%)
Dec 05, 2007 42.93 43.57 42.93 43.52 5,229,374 +1.13(+2.66%)
Dec 04, 2007 42.21 42.81 42.04 42.39 5,015,466 -0.18(-0.41%)
Dec 03, 2007 42.37 42.67 41.71 42.56 3,802,900 +0.05(+0.12%)
Nov 30, 2007 42.01 42.86 41.88 42.51 4,428,394 +0.88(+2.11%)
Nov 29, 2007 41.30 42.08 40.94 41.63 5,093,803 +0.29(+0.71%)
Nov 28, 2007 40.03 41.72 39.85 41.34 5,874,882 +1.78(+4.50%)
Nov 27, 2007 38.81 39.69 38.78 39.56 5,505,356 +0.75(+1.93%)
Nov 26, 2007 40.18 40.57 38.78 38.81 6,917,127 -1.22(-3.06%)
Nov 23, 2007 40.07 40.79 39.78 40.04 1,589,463 +0.49(+1.24%)
Nov 21, 2007 39.95 40.30 39.48 39.55 8,537,866 -1.31(-3.21%)
Nov 20, 2007 41.07 41.33 40.16 40.86 5,576,626 +0.86(+2.14%)
Nov 19, 2007 40.83 41.44 39.83 40.00 6,759,020 -1.62(-3.89%)
Nov 16, 2007 40.97 41.71 40.80 41.62 4,943,713 +0.58(+1.41%)
Nov 15, 2007 41.45 42.03 40.78 41.04 6,283,138 -0.73(-1.74%)
Nov 14, 2007 42.17 42.67 41.54 41.77 5,800,908 +0.31(+0.76%)
Nov 13, 2007 39.63 41.64 39.63 41.45 6,231,987 +2.22(+5.66%)
Nov 12, 2007 40.55 40.77 38.99 39.23 7,077,857 -1.54(-3.77%)
Nov 09, 2007 40.68 41.25 40.22 40.77 6,473,697 -0.73(-1.75%)
Nov 08, 2007 42.12 42.40 40.40 41.49 9,209,628 -0.32(-0.77%)
Nov 07, 2007 42.67 43.03 41.79 41.82 9,352,604 -1.59(-3.67%)
Nov 06, 2007 43.22 43.48 42.99 43.41 5,822,123 +0.52(+1.20%)
Nov 05, 2007 42.79 43.24 42.28 42.89 6,920,089 -0.75(-1.73%)
Nov 02, 2007 44.24 44.60 43.00 43.65 3,370,758 -0.34(-0.78%)
Nov 01, 2007 44.33 44.58 43.74 43.99 6,103,845 -1.34(-2.96%)
Oct 31, 2007 45.46 47.01 44.84 45.33 5,271,598 +0.24(+0.54%)
Oct 30, 2007 45.66 45.71 44.82 45.09 4,892,288 -0.81(-1.77%)
Oct 29, 2007 46.11 46.49 45.71 45.90 7,916,168 +0.19(+0.42%)
Oct 26, 2007 45.67 45.75 45.10 45.71 4,189,314 +0.77(+1.71%)
Oct 25, 2007 45.48 45.48 44.46 44.95 6,822,941 -0.42(-0.92%)
Oct 24, 2007 45.55 45.55 44.42 45.36 3,621,202 -0.42(-0.91%)
Oct 23, 2007 45.22 45.79 45.13 45.78 2,564,421 +1.00(+2.22%)
Oct 22, 2007 44.07 45.10 43.68 44.78 4,613,146 -0.05(-0.11%)
Oct 19, 2007 46.34 46.40 44.66 44.84 7,561,880 -1.77(-3.79%)
Oct 18, 2007 46.21 46.62 45.99 46.60 4,733,805 -0.07(-0.14%)
Oct 17, 2007 46.40 46.70 45.71 46.67 5,625,155 +0.79(+1.72%)
Oct 16, 2007 45.53 45.93 45.30 45.88 3,353,798 +0.00(+0.00%)
Oct 15, 2007 46.49 46.89 45.77 45.88 3,665,763 -0.76(-1.63%)
Oct 12, 2007 45.46 46.64 45.46 46.64 3,325,054 +0.89(+1.94%)
Oct 11, 2007 46.08 46.77 45.26 45.75 10,527,925 +0.11(+0.24%)
Oct 10, 2007 45.27 45.82 45.14 45.64 4,951,120 +0.15(+0.32%)
Oct 09, 2007 45.40 45.73 45.16 45.49 3,945,777 +0.20(+0.44%)
Oct 08, 2007 44.75 45.38 44.71 45.30 3,204,790 +0.17(+0.37%)
Oct 05, 2007 44.49 45.41 44.49 45.13 4,694,231 +0.84(+1.89%)
Oct 04, 2007 44.40 44.58 43.69 44.29 3,647,118 -0.01(-0.02%)
Oct 03, 2007 44.42 45.05 44.20 44.30 4,946,166 -0.67(-1.48%)
Oct 02, 2007 43.66 45.13 43.66 44.97 8,202,232 +1.11(+2.52%)
Oct 01, 2007 42.87 43.95 42.49 43.86 4,145,049 +0.79(+1.84%)
Sep 28, 2007 42.48 43.07 42.37 43.07 3,232,758 +0.06(+0.14%)
Sep 27, 2007 42.71 43.22 42.41 43.01 3,579,706 +0.56(+1.31%)
Sep 26, 2007 42.53 43.70 42.19 42.45 2,959,287 +0.16(+0.38%)
Sep 25, 2007 42.38 42.56 41.66 42.29 3,818,870 -0.29(-0.67%)
Sep 24, 2007 43.04 43.04 42.38 42.58 2,523,891 +0.15(+0.35%)
Sep 21, 2007 43.15 43.15 42.41 42.43 3,431,215 -0.12(-0.28%)
Sep 20, 2007 42.53 43.11 42.20 42.55 3,510,869 -0.23(-0.53%)
Sep 19, 2007 43.78 43.78 42.67 42.78 6,298,218 -0.16(-0.38%)
Sep 18, 2007 41.83 43.22 41.33 42.94 5,958,519 +1.80(+4.38%)
Sep 17, 2007 41.28 41.98 41.03 41.14 5,117,240 -0.64(-1.54%)
Sep 14, 2007 42.01 42.32 41.69 41.78 3,755,649 -0.34(-0.82%)
Sep 13, 2007 41.96 42.62 41.96 42.12 3,095,724 +0.24(+0.58%)
Sep 12, 2007 42.37 42.37 41.82 41.88 4,120,293 -0.40(-0.95%)
Sep 11, 2007 41.73 42.37 41.73 42.29 3,342,875 +0.78(+1.87%)
Sep 10, 2007 42.15 42.49 41.18 41.51 5,111,353 -0.50(-1.19%)
Sep 07, 2007 42.14 42.67 41.73 42.01 4,353,320 -1.29(-2.98%)
Sep 06, 2007 43.50 43.57 43.06 43.30 2,060,009 +0.23(+0.54%)
Sep 05, 2007 43.30 43.33 42.07 43.06 3,249,814 -0.60(-1.38%)
Sep 04, 2007 43.57 43.77 42.86 43.66 5,179,706 +0.84(+1.97%)
Aug 31, 2007 42.75 43.00 42.15 42.82 3,563,418 +1.26(+3.03%)
Aug 30, 2007 41.04 42.12 41.03 41.56 3,290,054 -0.19(-0.46%)
Aug 29, 2007 41.11 41.83 40.81 41.75 4,369,358 +1.04(+2.56%)
Aug 28, 2007 42.12 42.27 40.64 40.71 4,059,620 -1.93(-4.52%)
Aug 27, 2007 42.42 42.65 42.18 42.64 2,039,933 +0.07(+0.17%)
Aug 24, 2007 41.52 42.81 41.10 42.56 7,268,729 +0.89(+2.14%)
Aug 23, 2007 41.94 42.01 41.16 41.67 6,485,292 +0.18(+0.43%)
Aug 22, 2007 40.64 41.57 40.31 41.49 5,778,480 +1.75(+4.41%)
Aug 21, 2007 39.38 40.13 39.20 39.74 4,583,220 -0.01(-0.02%)
Aug 20, 2007 40.70 40.84 39.33 39.75 5,959,277 -0.43(-1.08%)
Aug 17, 2007 40.29 46.87 38.71 40.18 9,400,604 +1.31(+3.37%)
Aug 16, 2007 38.47 42.49 36.21 38.87 14,771,393 -0.29(-0.73%)
Aug 15, 2007 40.29 40.90 38.72 39.16 9,970,879 -1.73(-4.23%)
Aug 14, 2007 41.91 42.06 40.33 40.89 8,810,435 -0.78(-1.86%)
Aug 13, 2007 42.28 42.61 41.63 41.66 4,602,772 +0.24(+0.58%)
Aug 10, 2007 41.21 41.76 40.48 41.42 8,352,067 -0.43(-1.03%)
Aug 09, 2007 42.14 42.98 41.31 41.85 7,215,372 -1.85(-4.22%)
Aug 08, 2007 43.58 44.14 43.05 43.70 6,548,606 +1.08(+2.54%)
Aug 07, 2007 41.56 42.89 41.20 42.62 7,176,182 +1.05(+2.54%)
Aug 06, 2007 41.43 41.97 40.86 41.56 7,945,957 +0.01(+0.04%)
Aug 03, 2007 42.15 43.05 41.44 41.55 4,642,131 -1.50(-3.49%)
Aug 02, 2007 42.94 43.31 42.50 43.05 5,249,576 +0.59(+1.38%)
Aug 01, 2007 42.53 43.25 41.73 42.46 8,204,182 -0.61(-1.41%)
Jul 31, 2007 44.07 44.49 42.45 43.07 7,806,012 -0.56(-1.28%)
Jul 30, 2007 42.64 44.10 42.50 43.63 7,370,360 +1.50(+3.57%)
Jul 27, 2007 42.20 42.96 41.55 42.12 8,899,003 -0.12(-0.29%)
Jul 26, 2007 42.73 43.74 41.18 42.25 9,963,744 -1.93(-4.38%)
Jul 25, 2007 45.05 45.49 43.64 44.18 7,021,685 -0.73(-1.62%)
Jul 24, 2007 45.96 45.96 44.65 44.91 6,268,172 -1.36(-2.93%)
Jul 23, 2007 46.20 46.26 45.77 46.26 3,483,064 +0.48(+1.04%)
Jul 20, 2007 46.32 46.32 45.53 45.79 3,743,281 -0.59(-1.26%)
Jul 19, 2007 46.18 46.61 46.18 46.37 3,779,629 +0.59(+1.30%)
Jul 18, 2007 45.67 46.12 45.42 45.78 4,626,215 -0.47(-1.01%)
Jul 17, 2007 47.11 47.11 45.93 46.25 4,115,058 -0.45(-0.97%)
Jul 16, 2007 46.99 47.24 46.41 46.70 3,725,078 -0.26(-0.55%)
Jul 13, 2007 47.09 47.11 46.73 46.96 2,029,069 +0.04(+0.08%)
Jul 12, 2007 46.57 47.05 46.34 46.92 2,293,488 +0.78(+1.70%)
Jul 11, 2007 45.82 46.34 45.44 46.14 3,201,738 +0.32(+0.69%)
Jul 10, 2007 46.17 46.48 45.68 45.82 4,741,708 -1.02(-2.17%)
Jul 09, 2007 47.47 47.73 46.56 46.84 6,448,932 -0.61(-1.28%)
Jul 06, 2007 47.01 47.49 46.87 47.45 3,542,086 +0.64(+1.36%)
Jul 05, 2007 46.32 47.03 46.34 46.81 3,442,797 +0.53(+1.14%)
Jul 03, 2007 45.93 46.29 45.88 46.29 1,124,485 +0.46(+1.01%)
Jul 02, 2007 45.27 45.82 45.17 45.82 4,000,525 +0.66(+1.46%)
Jun 29, 2007 45.43 45.75 44.75 45.16 3,422,011 -0.04(-0.08%)
Jun 28, 2007 44.93 45.35 44.84 45.20 5,692,081 +0.28(+0.62%)
Jun 27, 2007 44.14 44.92 43.42 44.92 6,379,294 +0.53(+1.19%)
Jun 26, 2007 45.37 45.57 44.35 44.40 4,734,286 -0.86(-1.89%)
Jun 25, 2007 45.90 46.04 45.14 45.25 5,269,945 -0.93(-2.01%)
Jun 22, 2007 46.12 46.37 45.62 46.18 4,055,271 -0.01(-0.03%)
Jun 21, 2007 45.72 46.30 45.12 46.20 4,499,079 +0.34(+0.75%)
Jun 20, 2007 47.19 47.21 45.63 45.85 5,802,742 -1.07(-2.28%)
Jun 19, 2007 46.74 47.14 46.46 46.92 3,585,303 -0.21(-0.44%)
Jun 18, 2007 47.26 47.33 46.95 47.13 4,465,044 +0.04(+0.08%)
Jun 15, 2007 47.09 47.36 46.81 47.09 4,297,968 +0.81(+1.74%)
Jun 14, 2007 45.90 46.61 45.84 46.29 3,664,882 +0.55(+1.20%)
Jun 13, 2007 45.55 45.88 45.05 45.74 4,177,302 +0.74(+1.64%)
Jun 12, 2007 45.69 45.84 44.95 45.00 4,469,275 -0.79(-1.73%)
Jun 11, 2007 45.33 46.07 45.10 45.79 3,645,499 +0.39(+0.86%)
Jun 08, 2007 44.45 45.40 44.08 45.40 6,696,352 +1.03(+2.31%)
Jun 07, 2007 45.50 46.03 43.66 44.37 10,450,600 -1.16(-2.54%)
Jun 06, 2007 46.41 46.42 45.49 45.53 6,968,757 -1.25(-2.66%)
Jun 05, 2007 46.85 46.95 46.17 46.78 4,333,409 -0.18(-0.39%)
Jun 04, 2007 46.34 47.00 46.26 46.96 2,874,241 -0.01(-0.03%)
Jun 01, 2007 46.48 47.01 46.31 46.97 4,086,919 +0.92(+2.00%)
May 31, 2007 46.22 46.95 45.89 46.05 6,708,033 -0.01(-0.03%)
May 30, 2007 44.17 46.15 43.33 46.07 6,088,163 +1.38(+3.08%)
May 29, 2007 45.16 45.36 44.22 44.69 4,778,447 +0.08(+0.18%)
May 25, 2007 44.04 44.69 44.03 44.61 4,053,180 +0.76(+1.74%)
May 24, 2007 44.87 44.99 43.66 43.85 7,342,323 -1.04(-2.32%)
May 23, 2007 45.05 45.69 44.62 44.89 4,462,542 +0.07(+0.16%)
May 22, 2007 45.49 44.90 44.44 44.81 3,445,313 +0.21(+0.46%)
May 21, 2007 44.51 44.90 44.21 44.61 7,136,765 +0.17(+0.38%)
May 18, 2007 44.21 44.62 43.96 44.44 4,627,069 +0.51(+1.17%)
May 17, 2007 43.95 44.12 43.33 43.93 5,060,031 -0.13(-0.30%)
May 16, 2007 42.91 44.32 42.70 44.06 8,910,705 +1.35(+3.16%)
May 15, 2007 42.97 43.58 42.53 42.71 3,949,593 +0.07(+0.15%)
May 14, 2007 43.36 43.41 42.58 42.64 2,804,949 -0.69(-1.59%)
May 11, 2007 42.71 43.36 42.71 43.33 4,319,981 +1.00(+2.37%)
May 10, 2007 42.96 43.21 42.23 42.33 6,413,036 -1.09(-2.51%)
May 09, 2007 42.42 43.42 42.26 43.42 3,894,132 +1.08(+2.54%)
May 08, 2007 42.46 43.22 41.93 42.34 3,939,110 -0.37(-0.87%)
May 07, 2007 42.84 43.19 42.56 42.72 2,924,234 +0.03(+0.07%)
May 04, 2007 42.36 42.80 42.38 42.69 4,441,156 +0.55(+1.30%)
May 03, 2007 41.49 42.21 41.45 42.14 2,757,432 +0.90(+2.19%)
May 02, 2007 40.55 41.49 40.48 41.24 5,655,782 +0.69(+1.70%)
May 01, 2007 40.59 40.86 40.23 40.55 4,028,654 +0.01(+0.02%)
Apr 30, 2007 41.40 41.52 40.54 40.54 3,273,806 -0.81(-1.97%)
Apr 27, 2007 41.16 41.43 40.37 41.36 8,610,832 +0.04(+0.09%)
Apr 26, 2007 42.03 42.27 41.28 41.32 4,270,907 -0.07(-0.18%)
Apr 25, 2007 41.77 41.88 41.16 41.39 3,173,714 +0.11(+0.27%)
Apr 24, 2007 41.36 41.53 41.07 41.28 3,444,020 -0.15(-0.35%)
Apr 23, 2007 41.79 41.99 41.28 41.43 1,889,698 -0.39(-0.93%)
Apr 20, 2007 41.80 42.19 41.60 41.82 2,476,725 +0.38(+0.92%)
Apr 19, 2007 40.84 41.47 40.40 41.44 3,570,913 +0.02(+0.05%)
Apr 18, 2007 41.46 41.48 41.16 41.41 2,685,633 -0.21(-0.51%)
Apr 17, 2007 41.93 42.07 41.11 41.63 3,558,276 +0.01(+0.04%)
Apr 16, 2007 42.11 42.23 41.50 41.61 3,340,899 -0.07(-0.18%)
Apr 13, 2007 41.76 41.85 41.39 41.69 2,275,399 +0.11(+0.26%)
Apr 12, 2007 41.06 41.61 40.53 41.58 2,697,372 +0.58(+1.41%)
Apr 11, 2007 41.74 41.74 40.93 41.00 2,772,993 -0.47(-1.13%)
Apr 10, 2007 41.38 42.01 41.27 41.47 2,072,014 -0.23(-0.54%)
Apr 09, 2007 41.60 41.72 41.33 41.69 2,102,219 +0.52(+1.26%)
Apr 05, 2007 41.19 41.42 40.96 41.17 1,584,625 -0.03(-0.07%)
Apr 04, 2007 40.97 41.25 40.61 41.20 2,829,995 -0.04(-0.11%)
Apr 03, 2007 41.03 41.49 41.03 41.25 5,093,063 +0.48(+1.19%)
Apr 02, 2007 40.10 40.98 39.82 40.76 7,085,430 +0.94(+2.35%)
Mar 30, 2007 40.18 40.18 39.40 39.82 2,942,454 -0.14(-0.35%)
Mar 29, 2007 39.45 39.96 39.14 39.96 3,650,775 +1.03(+2.63%)
Mar 28, 2007 38.66 39.00 38.42 38.94 1,930,243 -0.26(-0.65%)
Mar 27, 2007 39.08 39.19 38.64 39.19 3,134,171 -0.16(-0.41%)
Mar 26, 2007 39.81 39.81 38.99 39.36 3,950,737 -0.11(-0.28%)
Mar 23, 2007 39.56 39.90 39.42 39.47 1,640,454 -0.06(-0.15%)
Mar 22, 2007 39.89 39.89 39.30 39.52 3,425,987 +0.11(+0.28%)
Mar 21, 2007 38.23 39.49 37.93 39.41 6,345,997 +1.50(+3.96%)
Mar 20, 2007 37.61 37.93 37.38 37.91 2,276,187 +0.28(+0.74%)
Mar 19, 2007 37.18 37.63 37.07 37.63 2,019,172 +0.97(+2.64%)
Mar 16, 2007 36.94 37.37 36.56 36.67 3,482,109 -0.48(-1.30%)
Mar 15, 2007 36.97 37.44 36.81 37.15 3,408,672 +0.15(+0.42%)
Mar 14, 2007 36.63 37.03 35.90 37.00 9,478,954 +0.66(+1.81%)
Mar 13, 2007 37.72 37.66 36.32 36.34 5,189,585 -1.38(-3.67%)
Mar 12, 2007 37.52 37.95 37.19 37.72 4,846,561 +0.14(+0.37%)
Mar 09, 2007 37.34 37.91 36.69 37.58 4,662,423 +0.42(+1.12%)
Mar 08, 2007 36.63 37.41 35.88 37.16 3,450,850 +1.13(+3.13%)
Mar 07, 2007 36.47 36.70 35.85 36.04 5,060,729 -0.56(-1.52%)
Mar 06, 2007 35.78 36.63 35.69 36.59 9,542,290 +1.47(+4.19%)
Mar 05, 2007 35.03 36.26 34.66 35.12 6,986,877 -0.89(-2.46%)
Mar 02, 2007 36.53 36.97 35.99 36.01 5,645,494 -0.73(-1.99%)
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.