Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

43.92 -1.00 (-2.23%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 53.08 53.52 52.65 53.32 3,298,900 +1.02(+1.95%)
Jan 31, 2007 51.54 52.49 51.08 52.30 3,970,800 +0.80(+1.55%)
Jan 30, 2007 50.51 51.51 50.35 51.50 2,525,300 +1.00(+1.98%)
Jan 29, 2007 51.03 51.24 50.20 50.50 4,653,700 -0.51(-1.00%)
Jan 26, 2007 50.92 51.40 50.20 51.01 3,546,900 +0.22(+0.43%)
Jan 25, 2007 52.31 52.64 50.69 50.79 6,139,100 -1.64(-3.13%)
Jan 24, 2007 51.77 52.50 51.65 52.43 3,015,000 +0.95(+1.85%)
Jan 23, 2007 50.53 51.50 50.38 51.48 3,205,900 +0.94(+1.86%)
Jan 22, 2007 100000 50.95 50.05 50.54 2,367,600 +0.04(+0.08%)
Jan 19, 2007 49.76 50.69 49.33 50.50 3,039,500 +0.64(+1.28%)
Jan 18, 2007 51.06 51.44 49.85 49.86 3,644,100 -0.84(-1.66%)
Jan 17, 2007 50.61 51.06 49.19 50.70 1,869,900 +0.10(+0.20%)
Jan 16, 2007 50.54 50.70 50.07 50.60 2,042,700 +0.25(+0.50%)
Jan 12, 2007 50.40 50.43 49.70 50.35 3,151,900 +0.25(+0.50%)
Jan 11, 2007 49.59 50.35 49.18 50.10 2,965,000 +0.60(+1.21%)
Jan 10, 2007 48.10 49.59 47.85 49.50 4,551,300 +0.50(+1.02%)
Jan 09, 2007 50.48 50.64 48.66 49.00 4,389,200 -1.38(-2.74%)
Jan 08, 2007 50.15 50.44 49.82 50.38 1,529,800 +0.33(+0.66%)
Jan 05, 2007 51.48 51.48 49.90 50.05 2,712,400 -1.20(-2.34%)
Jan 04, 2007 51.50 51.74 50.85 51.25 1,889,200 -0.45(-0.87%)
Jan 03, 2007 100000 52.12 50.82 51.70 2,473,800 +0.45(+0.88%)
Dec 29, 2006 50.95 51.25 50.75 51.25 1,062,000 +0.50(+0.99%)
Dec 28, 2006 50.75 50.90 50.40 50.75 592,600 +0.30(+0.59%)
Dec 27, 2006 49.82 50.45 49.66 50.45 628,100 +0.85(+1.71%)
Dec 26, 2006 49.32 49.66 48.89 49.60 659,900 +0.46(+0.94%)
Dec 22, 2006 49.85 49.85 48.86 49.14 1,959,900 -0.36(-0.73%)
Dec 21, 2006 49.25 49.56 49.01 49.50 2,207,200 +0.03(+0.06%)
Dec 20, 2006 49.73 50.11 49.29 49.47 1,291,000 -0.71(-1.41%)
Dec 19, 2006 50.79 50.79 49.44 50.18 2,290,400 -0.44(-0.87%)
Dec 18, 2006 50.72 51.23 45.00 50.62 1,344,800 -0.26(-0.51%)
Dec 15, 2006 50.80 51.37 50.75 50.88 2,016,800 +0.08(+0.16%)
Dec 14, 2006 50.65 50.97 50.33 50.80 1,569,000 +0.71(+1.42%)
Dec 13, 2006 50.67 50.83 49.99 50.09 1,688,800 +0.24(+0.48%)
Dec 12, 2006 50.61 50.69 49.80 49.85 1,890,500 -0.65(-1.29%)
Dec 11, 2006 50.81 50.81 50.29 50.50 1,297,100 -0.07(-0.14%)
Dec 08, 2006 50.23 50.60 49.92 50.57 2,475,400 +0.45(+0.90%)
Dec 07, 2006 50.60 50.77 49.94 50.12 4,359,500 -0.03(-0.06%)
Dec 06, 2006 49.24 50.34 49.24 50.15 1,739,700 -0.12(-0.24%)
Dec 05, 2006 49.63 50.42 49.40 50.27 2,154,800 +0.83(+1.68%)
Dec 04, 2006 48.31 49.44 47.47 49.44 2,013,400 +1.69(+3.54%)
Dec 01, 2006 47.73 48.83 47.52 47.75 2,106,500 -0.50(-1.04%)
Nov 30, 2006 48.25 48.60 47.81 48.25 1,123,200 +0.00(+0.00%)
Nov 29, 2006 47.58 48.25 46.96 48.25 2,508,300 +1.20(+2.55%)
Nov 28, 2006 46.78 47.10 46.35 47.05 2,785,100 +0.05(+0.11%)
Nov 27, 2006 48.27 48.29 46.70 47.00 2,586,600 -1.26(-2.61%)
Nov 24, 2006 47.82 48.42 47.70 48.26 590,200 -0.14(-0.29%)
Nov 22, 2006 48.25 48.60 48.10 48.40 1,117,900 +0.15(+0.31%)
Nov 21, 2006 48.78 48.78 47.53 48.25 1,647,700 +0.35(+0.73%)
Nov 20, 2006 47.42 48.31 47.30 47.90 1,625,200 +0.30(+0.63%)
Nov 17, 2006 47.34 47.65 47.12 47.60 1,389,200 -0.10(-0.21%)
Nov 16, 2006 48.70 48.70 47.70 47.70 1,122,600 -0.49(-1.02%)
Nov 15, 2006 47.76 48.23 47.61 48.19 1,319,500 +0.19(+0.40%)
Nov 14, 2006 47.90 48.45 47.63 48.00 2,627,100 +0.37(+0.78%)
Nov 13, 2006 47.03 47.69 46.86 47.63 1,367,000 +0.54(+1.15%)
Nov 10, 2006 47.19 47.23 46.65 47.09 1,430,600 -0.04(-0.08%)
Nov 09, 2006 47.76 47.76 46.73 47.13 2,063,900 -0.22(-0.46%)
Nov 08, 2006 47.40 47.40 46.50 47.35 2,186,200 +0.40(+0.85%)
Nov 07, 2006 100000 48.09 46.56 46.95 6,115,900 -0.34(-0.72%)
Nov 06, 2006 46.18 47.46 46.07 47.29 2,345,100 +1.24(+2.69%)
Nov 03, 2006 46.09 46.22 45.58 46.05 2,055,000 +0.31(+0.68%)
Nov 02, 2006 46.05 46.06 45.45 45.74 2,525,900 -0.55(-1.19%)
Nov 01, 2006 46.46 47.12 46.06 46.29 2,925,500 -0.18(-0.39%)
Oct 31, 2006 45.39 46.52 44.68 46.47 4,119,600 +1.57(+3.50%)
Oct 30, 2006 45.77 45.77 44.70 44.90 6,183,300 -1.18(-2.56%)
Oct 27, 2006 47.20 47.40 45.81 46.08 3,591,800 -1.40(-2.95%)
Oct 26, 2006 47.67 47.71 47.08 47.48 2,064,900 +0.18(+0.38%)
Oct 25, 2006 46.99 47.31 46.83 47.30 2,380,500 +0.38(+0.81%)
Oct 24, 2006 46.50 46.95 46.13 46.92 977,900 +0.16(+0.34%)
Oct 23, 2006 46.48 46.87 46.29 46.76 2,727,600 +0.17(+0.36%)
Oct 20, 2006 46.48 46.80 45.98 46.59 1,795,300 +0.01(+0.02%)
Oct 19, 2006 46.14 46.60 45.89 46.58 1,563,300 +0.43(+0.93%)
Oct 18, 2006 46.19 46.57 45.74 46.15 4,142,200 +0.47(+1.03%)
Oct 17, 2006 46.07 46.07 45.22 45.68 2,682,100 -0.52(-1.13%)
Oct 16, 2006 46.23 46.58 46.00 46.20 2,251,000 +0.18(+0.39%)
Oct 13, 2006 45.60 46.21 45.40 46.02 2,775,500 +0.56(+1.23%)
Oct 12, 2006 44.70 45.47 44.54 45.46 2,319,200 +1.08(+2.43%)
Oct 11, 2006 44.30 44.68 44.01 44.38 1,710,200 +0.00(+0.00%)
Oct 10, 2006 43.80 44.40 43.80 44.38 1,472,800 +0.58(+1.32%)
Oct 09, 2006 43.96 44.19 43.55 43.80 607,400 -0.17(-0.39%)
Oct 06, 2006 44.09 44.38 43.69 43.97 1,243,800 -0.31(-0.70%)
Oct 05, 2006 43.66 44.29 43.66 44.28 5,292,800 +0.70(+1.61%)
Oct 04, 2006 42.17 43.60 42.17 43.58 2,692,400 +1.32(+3.12%)
Oct 03, 2006 42.40 42.56 41.90 42.26 2,222,600 -0.33(-0.77%)
Oct 02, 2006 43.48 43.48 42.47 42.59 8,161,900 -0.62(-1.43%)
Sep 29, 2006 43.00 43.31 43.00 43.21 1,237,400 +0.12(+0.28%)
Sep 28, 2006 42.65 43.13 42.50 43.09 1,377,600 +0.46(+1.08%)
Sep 27, 2006 42.51 43.20 42.39 42.63 1,970,700 -0.13(-0.30%)
Sep 26, 2006 42.49 42.89 42.18 42.76 2,485,800 +0.58(+1.38%)
Sep 25, 2006 41.45 42.38 41.01 42.18 2,939,100 +0.49(+1.18%)
Sep 22, 2006 41.76 41.85 41.01 41.69 4,280,000 -0.38(-0.90%)
Sep 21, 2006 43.29 43.31 41.87 42.07 7,365,300 -1.19(-2.75%)
Sep 20, 2006 43.18 43.48 42.75 43.26 1,524,000 +0.63(+1.48%)
Sep 19, 2006 43.31 43.35 42.11 42.63 2,184,900 -0.56(-1.30%)
Sep 18, 2006 42.75 43.28 42.38 43.19 2,459,600 +0.90(+2.13%)
Sep 15, 2006 42.24 42.71 42.05 42.29 2,396,000 +0.39(+0.93%)
Sep 14, 2006 42.27 42.27 41.60 41.90 2,552,600 -0.17(-0.40%)
Sep 13, 2006 41.42 42.18 41.23 42.07 1,697,500 +0.62(+1.50%)
Sep 12, 2006 40.40 41.55 40.40 41.45 917,200 +1.27(+3.16%)
Sep 11, 2006 40.08 40.62 39.70 40.18 2,686,300 -0.44(-1.08%)
Sep 08, 2006 40.60 40.80 40.38 40.62 948,100 -0.02(-0.05%)
Sep 07, 2006 40.35 40.97 40.01 40.64 4,416,400 -0.21(-0.51%)
Sep 06, 2006 41.75 41.85 40.83 40.85 1,097,500 -1.38(-3.27%)
Sep 05, 2006 42.21 42.72 42.00 42.23 1,485,000 +0.22(+0.52%)
Sep 01, 2006 41.35 42.17 41.35 42.01 957,400 +0.64(+1.55%)
Aug 31, 2006 42.15 42.19 41.30 41.37 786,100 -0.75(-1.78%)
Aug 30, 2006 41.83 42.28 41.73 42.12 826,500 +0.19(+0.45%)
Aug 29, 2006 41.76 41.97 41.33 41.93 1,480,800 +0.20(+0.48%)
Aug 28, 2006 40.83 41.73 40.63 41.73 918,200 +0.94(+2.30%)
Aug 25, 2006 40.50 41.02 40.30 40.79 2,077,200 +0.23(+0.57%)
Aug 24, 2006 40.77 40.81 40.11 40.56 1,625,800 -0.12(-0.29%)
Aug 23, 2006 41.16 41.61 40.51 40.68 2,702,900 -0.77(-1.86%)
Aug 22, 2006 41.31 41.55 41.18 41.45 1,291,000 +0.03(+0.07%)
Aug 21, 2006 41.80 41.80 41.18 41.42 893,900 -0.36(-0.86%)
Aug 18, 2006 41.84 41.94 41.17 41.78 1,297,100 -0.01(-0.02%)
Aug 17, 2006 41.68 42.05 41.33 41.79 1,102,400 +0.09(+0.22%)
Aug 16, 2006 41.21 41.76 41.10 41.70 2,204,600 +0.68(+1.66%)
Aug 15, 2006 40.54 41.06 40.54 41.02 939,500 +0.87(+2.17%)
Aug 14, 2006 40.50 40.67 40.06 40.15 1,568,500 -0.15(-0.37%)
Aug 11, 2006 40.05 40.33 39.78 40.30 767,100 +0.35(+0.88%)
Aug 10, 2006 39.54 40.02 39.43 39.95 1,440,400 +0.06(+0.15%)
Aug 09, 2006 40.94 41.15 39.80 39.89 1,446,200 -0.39(-0.97%)
Aug 08, 2006 40.70 40.85 40.19 40.28 1,269,200 -0.38(-0.93%)
Aug 07, 2006 40.60 40.76 40.05 40.66 558,700 +0.09(+0.22%)
Aug 04, 2006 41.06 41.22 40.26 40.57 1,627,000 +0.50(+1.25%)
Aug 03, 2006 39.40 40.26 39.40 40.07 1,059,900 +0.12(+0.30%)
Aug 02, 2006 39.88 40.37 39.82 39.95 1,503,100 +0.45(+1.14%)
Aug 01, 2006 39.43 39.68 39.05 39.50 2,624,100 -0.33(-0.83%)
Jul 31, 2006 40.30 40.30 39.35 39.83 1,553,200 -0.87(-2.14%)
Jul 28, 2006 40.24 40.76 39.88 40.70 3,125,800 +0.74(+1.85%)
Jul 27, 2006 39.95 40.40 39.77 39.96 1,595,400 +0.73(+1.86%)
Jul 26, 2006 39.56 39.60 39.19 39.23 1,009,100 -0.55(-1.38%)
Jul 25, 2006 39.56 39.98 39.12 39.78 1,837,700 +0.19(+0.48%)
Jul 24, 2006 38.85 39.66 38.74 39.59 1,419,000 +1.42(+3.72%)
Jul 21, 2006 38.76 38.81 37.99 38.17 1,237,400 -0.53(-1.37%)
Jul 20, 2006 39.86 39.86 38.67 38.70 1,419,300 -0.84(-2.12%)
Jul 19, 2006 37.61 39.59 37.61 39.54 3,295,500 +2.16(+5.78%)
Jul 18, 2006 36.39 37.42 36.35 37.38 1,101,500 +1.26(+3.49%)
Jul 17, 2006 35.90 36.40 35.85 36.12 933,000 +0.26(+0.73%)
Jul 14, 2006 36.75 36.79 35.72 35.86 1,183,600 -0.69(-1.89%)
Jul 13, 2006 37.72 37.72 36.40 36.55 3,654,100 -1.31(-3.46%)
Jul 12, 2006 38.41 38.51 37.70 37.86 778,700 -0.57(-1.48%)
Jul 11, 2006 38.11 38.59 37.72 38.43 1,084,200 -0.11(-0.29%)
Jul 10, 2006 39.13 39.29 38.32 38.54 1,019,500 -0.32(-0.82%)
Jul 07, 2006 39.35 39.42 38.79 38.86 1,230,900 -0.53(-1.35%)
Jul 06, 2006 38.50 39.75 38.50 39.39 3,459,700 +1.39(+3.66%)
Jul 05, 2006 39.15 39.15 37.37 38.00 2,006,500 -1.30(-3.31%)
Jul 03, 2006 37.86 39.40 37.86 39.30 2,352,800 +2.15(+5.79%)
Jun 30, 2006 37.05 37.23 36.69 37.15 2,417,000 +0.40(+1.09%)
Jun 29, 2006 34.85 36.77 34.85 36.75 2,673,000 +1.99(+5.72%)
Jun 28, 2006 34.74 34.91 34.19 34.76 1,641,200 +0.60(+1.76%)
Jun 27, 2006 35.35 35.44 34.13 34.16 1,928,300 -0.88(-2.51%)
Jun 26, 2006 35.64 35.64 35.00 35.04 728,200 -0.36(-1.02%)
Jun 23, 2006 34.72 35.65 34.25 35.40 1,626,600 +0.59(+1.69%)
Jun 22, 2006 34.85 34.90 34.32 34.81 1,527,300 -0.21(-0.60%)
Jun 21, 2006 33.64 35.10 33.64 35.02 2,142,800 +1.37(+4.07%)
Jun 20, 2006 33.31 33.96 33.07 33.65 740,600 +0.65(+1.97%)
Jun 19, 2006 34.34 34.66 32.99 33.00 1,209,300 -1.04(-3.06%)
Jun 16, 2006 34.25 34.57 33.77 34.04 2,002,900 -0.19(-0.56%)
Jun 15, 2006 32.68 34.45 32.60 34.23 2,506,600 +2.16(+6.74%)
Jun 14, 2006 31.81 32.30 31.20 32.07 2,709,000 +0.58(+1.84%)
Jun 13, 2006 32.07 32.59 31.15 31.49 1,700,700 -0.89(-2.75%)
Jun 12, 2006 34.06 34.06 32.21 32.38 1,750,100 -1.47(-4.34%)
Jun 09, 2006 35.10 35.36 33.80 33.85 818,300 -0.95(-2.73%)
Jun 08, 2006 34.56 34.87 33.65 34.80 2,360,300 -0.29(-0.83%)
Jun 07, 2006 36.17 36.22 35.09 35.09 2,159,100 -0.90(-2.50%)
Jun 06, 2006 36.59 36.59 35.30 35.99 1,796,700 -0.46(-1.26%)
Jun 05, 2006 37.65 38.00 36.35 36.45 829,600 -1.35(-3.57%)
Jun 02, 2006 38.20 38.25 37.26 37.80 2,297,700 +0.60(+1.61%)
Jun 01, 2006 35.99 37.42 35.80 37.20 2,652,000 +1.23(+3.42%)
May 31, 2006 36.33 36.88 35.41 35.97 1,568,800 -0.18(-0.50%)
May 30, 2006 37.94 37.94 36.15 36.15 1,696,300 -2.06(-5.39%)
May 26, 2006 38.71 38.71 37.80 38.21 1,939,000 +0.35(+0.92%)
May 25, 2006 36.80 37.98 36.71 37.86 1,352,800 +1.55(+4.27%)
May 24, 2006 36.64 36.84 35.48 36.31 2,003,800 -0.29(-0.79%)
May 23, 2006 37.50 38.36 36.60 36.60 1,737,800 -0.58(-1.56%)
May 22, 2006 37.55 38.23 36.63 37.18 4,369,700 -1.71(-4.40%)
May 19, 2006 39.33 39.78 38.06 38.89 2,940,400 -0.04(-0.10%)
May 18, 2006 39.31 39.67 38.77 38.93 1,846,200 -0.19(-0.49%)
May 17, 2006 40.55 40.74 38.92 39.12 3,596,600 -1.78(-4.35%)
May 16, 2006 40.95 41.21 40.58 40.90 1,110,200 +0.50(+1.24%)
May 15, 2006 40.15 41.04 40.13 40.40 2,101,100 -0.80(-1.94%)
May 12, 2006 41.85 42.34 40.26 41.20 978,200 -1.43(-3.35%)
May 11, 2006 43.91 43.91 42.46 42.63 1,913,900 -1.03(-2.36%)
May 10, 2006 43.85 44.04 43.46 43.66 934,900 -0.12(-0.27%)
May 09, 2006 43.43 43.84 43.15 43.78 472,800 +0.58(+1.34%)
May 08, 2006 42.69 43.25 42.66 43.20 946,700 +0.55(+1.29%)
May 05, 2006 42.52 43.07 42.48 42.65 1,087,400 +0.31(+0.73%)
May 04, 2006 42.35 42.51 42.07 42.34 1,034,900 +0.29(+0.69%)
May 03, 2006 42.28 42.28 41.36 42.05 839,200 +0.23(+0.55%)
May 02, 2006 41.00 41.92 41.00 41.82 1,169,600 +1.11(+2.73%)
May 01, 2006 40.69 41.18 40.60 40.71 494,600 +0.21(+0.52%)
Apr 28, 2006 39.85 40.64 39.85 40.50 1,601,000 +0.78(+1.96%)
Apr 27, 2006 39.90 40.29 39.50 39.72 724,900 -0.40(-1.00%)
Apr 26, 2006 39.35 40.20 39.35 40.12 1,880,000 +0.76(+1.93%)
Apr 25, 2006 39.50 39.75 39.25 39.36 1,435,100 -0.06(-0.15%)
Apr 24, 2006 39.50 39.50 39.00 39.42 492,900 -0.13(-0.33%)
Apr 21, 2006 39.58 39.84 39.24 39.55 1,510,200 +0.34(+0.87%)
Apr 20, 2006 39.20 39.58 39.17 39.21 341,900 -0.15(-0.38%)
Apr 19, 2006 39.30 39.46 39.04 39.36 984,700 -0.10(-0.25%)
Apr 18, 2006 38.80 39.52 38.68 39.46 946,000 +0.94(+2.44%)
Apr 17, 2006 37.87 38.64 37.86 38.52 309,300 +0.79(+2.09%)
Apr 13, 2006 38.00 37.89 37.16 37.73 636,400 -0.27(-0.71%)
Apr 12, 2006 38.00 38.22 37.85 38.00 930,200 +0.16(+0.42%)
Apr 11, 2006 38.23 38.39 37.76 37.84 1,166,900 -0.24(-0.63%)
Apr 10, 2006 38.07 38.41 38.05 38.08 705,400 +0.03(+0.08%)
Apr 07, 2006 38.80 38.90 37.88 38.05 2,005,900 -0.97(-2.49%)
Apr 06, 2006 39.50 39.58 38.82 39.02 2,313,700 -0.43(-1.09%)
Apr 05, 2006 39.25 39.45 38.90 39.45 700,500 +0.30(+0.77%)
Apr 04, 2006 39.25 39.53 39.05 39.15 2,102,600 +0.01(+0.03%)
Apr 03, 2006 38.39 39.26 38.39 39.14 1,040,400 +0.80(+2.09%)
Mar 31, 2006 38.20 38.40 37.95 38.34 320,400 +0.21(+0.55%)
Mar 30, 2006 38.05 38.45 37.88 38.13 1,103,600 +0.28(+0.74%)
Mar 29, 2006 37.53 37.95 37.40 37.85 745,900 +0.50(+1.34%)
Mar 28, 2006 37.68 37.98 37.33 37.35 1,289,700 -0.74(-1.94%)
Mar 27, 2006 38.30 38.33 38.00 38.09 573,500 -0.41(-1.06%)
Mar 24, 2006 38.18 38.55 38.00 38.50 651,400 +0.38(+1.00%)
Mar 23, 2006 39.20 39.20 38.12 38.12 817,000 -0.80(-2.06%)
Mar 22, 2006 38.61 38.95 38.48 38.92 523,200 +0.37(+0.96%)
Mar 21, 2006 39.26 39.26 38.06 38.55 777,800 -0.70(-1.78%)
Mar 20, 2006 38.99 39.35 38.99 39.25 303,400 +0.24(+0.62%)
Mar 17, 2006 38.85 39.16 38.70 39.01 362,000 +0.20(+0.52%)
Mar 16, 2006 38.78 39.12 38.48 38.81 664,000 +0.25(+0.65%)
Mar 15, 2006 38.07 38.80 38.07 38.56 1,056,900 +0.40(+1.05%)
Mar 14, 2006 37.42 38.16 37.29 38.16 860,500 +0.86(+2.31%)
Mar 13, 2006 37.10 37.59 37.00 37.30 814,800 +0.50(+1.36%)
Mar 10, 2006 36.69 37.05 36.30 36.80 1,910,300 +0.17(+0.46%)
Mar 09, 2006 37.20 37.39 36.35 36.63 574,800 -0.01(-0.03%)
Mar 08, 2006 37.18 37.18 36.08 36.64 2,417,200 -0.56(-1.51%)
Mar 07, 2006 37.75 37.75 36.50 37.20 2,167,400 -0.88(-2.31%)
Mar 06, 2006 39.15 39.25 38.04 38.08 1,375,400 -0.72(-1.86%)
Mar 03, 2006 38.83 38.96 38.49 38.80 637,100 -0.23(-0.59%)
Mar 02, 2006 39.05 39.17 38.80 39.03 459,400 -0.16(-0.41%)
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.