Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.62 +0.54 (+0.78%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 45.80 46.06 45.19 45.45 5,908,026 -1.39(-2.96%)
Oct 31, 2007 46.96 48.57 46.32 46.84 5,102,478 +0.25(+0.54%)
Oct 30, 2007 47.17 47.22 46.31 46.59 4,735,337 -0.84(-1.77%)
Oct 29, 2007 47.64 48.03 47.23 47.43 7,662,207 +0.20(+0.42%)
Oct 26, 2007 47.18 47.27 46.59 47.23 4,054,916 +0.79(+1.71%)
Oct 25, 2007 46.99 46.99 45.94 46.43 6,604,052 -0.43(-0.92%)
Oct 24, 2007 47.06 47.06 45.89 46.87 3,505,029 -0.43(-0.91%)
Oct 23, 2007 46.71 47.31 46.62 47.30 2,482,151 +1.03(+2.22%)
Oct 22, 2007 45.53 46.59 45.13 46.27 4,465,150 -0.05(-0.11%)
Oct 19, 2007 47.87 47.94 46.14 46.32 7,319,285 -1.82(-3.79%)
Oct 18, 2007 47.74 48.17 47.52 48.15 4,581,939 -0.07(-0.14%)
Oct 17, 2007 47.93 48.25 47.23 48.21 5,444,693 +0.82(+1.72%)
Oct 16, 2007 47.04 47.45 46.81 47.40 3,246,204 +0.00(+0.00%)
Oct 15, 2007 48.03 48.44 47.29 47.40 3,548,160 -0.79(-1.63%)
Oct 12, 2007 46.96 48.18 46.96 48.18 3,218,382 +0.92(+1.94%)
Oct 11, 2007 47.61 48.32 46.76 47.27 10,190,175 +0.11(+0.24%)
Oct 10, 2007 46.78 47.34 46.64 47.15 4,792,281 +0.15(+0.32%)
Oct 09, 2007 46.90 47.24 46.66 47.00 3,819,191 +0.20(+0.44%)
Oct 08, 2007 46.23 46.88 46.19 46.80 3,101,977 +0.17(+0.37%)
Oct 05, 2007 45.97 46.92 45.97 46.62 4,543,634 +0.86(+1.89%)
Oct 04, 2007 45.87 46.06 45.14 45.76 3,530,114 -0.01(-0.02%)
Oct 03, 2007 45.90 46.55 45.66 45.77 4,787,487 -0.69(-1.48%)
Oct 02, 2007 45.11 46.62 45.11 46.46 7,939,094 +1.14(+2.52%)
Oct 01, 2007 44.29 45.41 43.90 45.31 4,012,070 +0.82(+1.84%)
Sep 28, 2007 43.88 44.50 43.78 44.50 3,129,047 +0.06(+0.14%)
Sep 27, 2007 44.13 44.66 43.82 44.44 3,464,865 +0.58(+1.31%)
Sep 26, 2007 43.94 45.15 43.59 43.86 2,864,350 +0.17(+0.38%)
Sep 25, 2007 43.79 43.97 43.04 43.69 3,696,356 -0.30(-0.67%)
Sep 24, 2007 44.47 44.47 43.79 43.99 2,442,922 +0.15(+0.35%)
Sep 21, 2007 44.58 44.58 43.82 43.84 3,321,137 -0.12(-0.28%)
Sep 20, 2007 43.94 44.54 43.60 43.96 3,398,236 -0.23(-0.53%)
Sep 19, 2007 45.23 45.23 44.09 44.19 6,096,163 -0.17(-0.38%)
Sep 18, 2007 43.22 44.66 42.70 44.36 5,767,362 +1.86(+4.38%)
Sep 17, 2007 42.65 43.37 42.39 42.50 4,953,072 -0.67(-1.54%)
Sep 14, 2007 43.41 43.73 43.07 43.17 3,635,163 -0.36(-0.82%)
Sep 13, 2007 43.35 44.04 43.35 43.52 2,996,410 +0.25(+0.58%)
Sep 12, 2007 43.78 43.78 43.20 43.27 3,988,109 -0.42(-0.95%)
Sep 11, 2007 43.11 43.78 43.11 43.69 3,235,631 +0.80(+1.87%)
Sep 10, 2007 43.54 43.90 42.54 42.88 4,947,374 -0.51(-1.19%)
Sep 07, 2007 43.54 44.08 43.11 43.40 4,213,660 -1.33(-2.98%)
Sep 06, 2007 44.94 45.01 44.49 44.73 1,993,921 +0.24(+0.54%)
Sep 05, 2007 44.73 44.77 43.47 44.49 3,145,555 -0.62(-1.38%)
Sep 04, 2007 45.01 45.22 44.29 45.11 5,013,535 +0.87(+1.97%)
Aug 31, 2007 44.17 44.43 43.55 44.24 3,449,099 +1.30(+3.03%)
Aug 30, 2007 42.40 43.52 42.39 42.94 3,184,505 -0.20(-0.46%)
Aug 29, 2007 42.48 43.22 42.16 43.13 4,229,183 +1.07(+2.56%)
Aug 28, 2007 43.52 43.67 41.98 42.06 3,929,382 -1.99(-4.52%)
Aug 27, 2007 43.82 44.07 43.57 44.05 1,974,489 +0.08(+0.17%)
Aug 24, 2007 42.89 44.23 42.46 43.97 7,035,539 +0.92(+2.14%)
Aug 23, 2007 43.33 43.41 42.52 43.06 6,277,236 +0.19(+0.43%)
Aug 22, 2007 41.99 42.95 41.64 42.87 5,593,099 +1.81(+4.41%)
Aug 21, 2007 40.68 41.46 40.50 41.06 4,436,184 -0.01(-0.02%)
Aug 20, 2007 42.05 42.19 40.64 41.07 5,768,096 -0.45(-1.08%)
Aug 17, 2007 41.63 48.43 39.99 41.52 9,099,021 +1.35(+3.37%)
Aug 16, 2007 39.74 43.90 37.41 40.16 14,297,508 -0.30(-0.73%)
Aug 15, 2007 41.63 42.26 40.00 40.46 9,651,000 -1.79(-4.23%)
Aug 14, 2007 43.30 43.45 41.67 42.24 8,527,785 -0.80(-1.86%)
Aug 13, 2007 43.68 44.02 43.01 43.04 4,455,109 +0.25(+0.58%)
Aug 10, 2007 42.57 43.14 41.82 42.79 8,084,122 -0.45(-1.03%)
Aug 09, 2007 43.54 44.41 42.68 43.24 6,983,894 -1.91(-4.22%)
Aug 08, 2007 45.03 45.60 44.48 45.15 6,338,519 +1.12(+2.54%)
Aug 07, 2007 42.94 44.31 42.57 44.03 6,945,961 +1.09(+2.54%)
Aug 06, 2007 42.80 43.36 42.22 42.94 7,691,041 +0.02(+0.04%)
Aug 03, 2007 43.54 44.47 42.82 42.92 4,493,205 -1.55(-3.49%)
Aug 02, 2007 44.36 44.75 43.91 44.47 5,081,163 +0.61(+1.38%)
Aug 01, 2007 43.94 44.68 43.11 43.87 7,940,982 -0.63(-1.41%)
Jul 31, 2007 45.53 45.97 43.86 44.50 7,555,585 -0.58(-1.28%)
Jul 30, 2007 44.05 45.56 43.91 45.07 7,133,909 +1.55(+3.57%)
Jul 27, 2007 43.60 44.38 42.92 43.52 8,613,512 -0.13(-0.29%)
Jul 26, 2007 44.14 45.19 42.54 43.65 9,644,094 -2.00(-4.38%)
Jul 25, 2007 46.55 46.99 45.09 45.65 6,796,420 -0.75(-1.61%)
Jul 24, 2007 47.48 47.48 46.13 46.40 6,067,081 -1.40(-2.93%)
Jul 23, 2007 47.73 47.80 47.29 47.80 3,371,323 +0.49(+1.04%)
Jul 20, 2007 47.86 47.86 47.04 47.31 3,623,191 -0.61(-1.26%)
Jul 19, 2007 47.71 48.15 47.71 47.91 3,658,374 +0.61(+1.30%)
Jul 18, 2007 47.18 47.65 46.93 47.30 4,477,800 -0.48(-1.01%)
Jul 17, 2007 48.67 48.67 47.46 47.78 3,983,042 -0.47(-0.97%)
Jul 16, 2007 48.55 48.80 47.95 48.25 3,605,573 -0.26(-0.55%)
Jul 13, 2007 48.65 48.67 48.27 48.52 1,963,974 +0.04(+0.08%)
Jul 12, 2007 48.12 48.61 47.88 48.48 2,219,910 +0.81(+1.70%)
Jul 11, 2007 47.34 47.87 46.94 47.67 3,099,022 +0.33(+0.69%)
Jul 10, 2007 47.70 48.02 47.19 47.34 4,589,588 -1.05(-2.17%)
Jul 09, 2007 49.05 49.31 48.10 48.40 6,242,042 -0.63(-1.28%)
Jul 06, 2007 48.57 49.06 48.43 49.02 3,428,451 +0.66(+1.36%)
Jul 05, 2007 47.86 48.59 47.88 48.36 3,332,348 +0.55(+1.14%)
Jul 03, 2007 47.46 47.82 47.40 47.82 1,088,410 +0.48(+1.01%)
Jul 02, 2007 46.78 47.34 46.67 47.34 3,872,183 +0.68(+1.46%)
Jun 29, 2007 46.93 47.27 46.24 46.66 3,312,228 -0.04(-0.08%)
Jun 28, 2007 46.42 46.85 46.32 46.70 5,509,472 +0.29(+0.62%)
Jun 27, 2007 45.60 46.41 44.86 46.41 6,174,638 +0.54(+1.19%)
Jun 26, 2007 46.87 47.08 45.82 45.87 4,582,404 -0.89(-1.89%)
Jun 25, 2007 47.42 47.56 46.63 46.75 5,100,878 -0.96(-2.01%)
Jun 22, 2007 47.65 47.90 47.13 47.71 3,925,173 -0.02(-0.03%)
Jun 21, 2007 47.24 47.84 46.62 47.73 4,354,743 +0.36(+0.75%)
Jun 20, 2007 48.75 48.77 47.14 47.37 5,616,582 -1.11(-2.28%)
Jun 19, 2007 48.29 48.71 48.00 48.48 3,470,282 -0.21(-0.44%)
Jun 18, 2007 48.83 48.89 48.50 48.69 4,321,800 +0.04(+0.08%)
Jun 15, 2007 48.65 48.92 48.36 48.65 4,160,084 +0.83(+1.74%)
Jun 14, 2007 47.42 48.15 47.36 47.82 3,547,308 +0.57(+1.20%)
Jun 13, 2007 47.06 47.40 46.55 47.25 4,043,289 +0.76(+1.64%)
Jun 12, 2007 47.21 47.36 46.44 46.49 4,325,895 -0.82(-1.73%)
Jun 11, 2007 46.83 47.59 46.59 47.31 3,528,547 +0.40(+0.86%)
Jun 08, 2007 45.92 46.90 45.54 46.90 6,481,525 +1.06(+2.31%)
Jun 07, 2007 47.01 47.55 45.11 45.84 10,115,332 -1.20(-2.54%)
Jun 06, 2007 47.95 47.96 47.00 47.04 6,745,190 -1.29(-2.66%)
Jun 05, 2007 48.40 48.51 47.70 48.33 4,194,388 -0.19(-0.39%)
Jun 04, 2007 47.88 48.56 47.80 48.52 2,782,032 -0.02(-0.03%)
Jun 01, 2007 48.02 48.57 47.84 48.53 3,955,805 +0.95(+2.00%)
May 31, 2007 47.75 48.51 47.41 47.58 6,492,830 -0.02(-0.03%)
May 30, 2007 45.63 47.68 44.76 47.59 5,892,847 +1.42(+3.08%)
May 29, 2007 46.66 46.87 45.69 46.17 4,625,149 +0.08(+0.18%)
May 25, 2007 45.50 46.17 45.49 46.09 3,923,149 +0.79(+1.74%)
May 24, 2007 46.36 46.48 45.11 45.30 7,106,772 -1.07(-2.32%)
May 23, 2007 46.55 47.20 46.09 46.37 4,319,378 +0.08(+0.16%)
May 22, 2007 46.99 46.39 45.91 46.30 3,334,783 +0.21(+0.46%)
May 21, 2007 45.99 46.39 45.68 46.09 6,907,808 +0.17(+0.38%)
May 18, 2007 45.67 46.10 45.41 45.91 4,478,627 +0.53(+1.17%)
May 17, 2007 45.41 45.59 44.77 45.38 4,897,699 -0.14(-0.30%)
May 16, 2007 44.33 45.78 44.12 45.52 8,624,838 +1.39(+3.16%)
May 15, 2007 44.39 45.03 43.94 44.13 3,822,885 +0.07(+0.15%)
May 14, 2007 44.79 44.85 43.99 44.06 2,714,962 -0.71(-1.59%)
May 11, 2007 44.13 44.80 44.13 44.77 4,181,391 +1.04(+2.37%)
May 10, 2007 44.38 44.64 43.63 43.73 6,207,298 -1.13(-2.51%)
May 09, 2007 43.82 44.86 43.66 44.86 3,769,203 +1.11(+2.54%)
May 08, 2007 43.87 44.66 43.32 43.75 3,812,738 -0.39(-0.87%)
May 07, 2007 44.26 44.63 43.97 44.13 2,830,421 +0.03(+0.07%)
May 04, 2007 43.76 44.22 43.79 44.10 4,298,678 +0.57(+1.30%)
May 03, 2007 42.87 43.60 42.82 43.54 2,668,970 +0.93(+2.19%)
May 02, 2007 41.89 42.87 41.82 42.60 5,474,337 +0.71(+1.70%)
May 01, 2007 41.94 42.22 41.57 41.89 3,899,410 +0.01(+0.02%)
Apr 30, 2007 42.77 42.90 41.89 41.89 3,168,778 -0.84(-1.97%)
Apr 27, 2007 42.53 42.80 41.71 42.73 8,334,585 +0.04(+0.09%)
Apr 26, 2007 43.42 43.67 42.65 42.69 4,133,891 -0.08(-0.18%)
Apr 25, 2007 43.16 43.26 42.53 42.76 3,071,897 +0.11(+0.27%)
Apr 24, 2007 42.73 42.91 42.43 42.65 3,333,531 -0.15(-0.35%)
Apr 23, 2007 43.18 43.38 42.65 42.80 1,829,074 -0.40(-0.93%)
Apr 20, 2007 43.19 43.59 42.98 43.20 2,397,269 +0.39(+0.92%)
Apr 19, 2007 42.20 42.84 41.74 42.81 3,456,353 +0.02(+0.05%)
Apr 18, 2007 42.83 42.85 42.53 42.79 2,599,474 -0.22(-0.51%)
Apr 17, 2007 43.32 43.46 42.47 43.01 3,444,122 +0.02(+0.04%)
Apr 16, 2007 43.51 43.63 42.88 42.99 3,233,718 -0.08(-0.18%)
Apr 13, 2007 43.14 43.24 42.76 43.07 2,202,401 +0.11(+0.26%)
Apr 12, 2007 42.42 42.99 41.87 42.95 2,610,837 +0.60(+1.41%)
Apr 11, 2007 43.13 43.13 42.29 42.36 2,684,031 -0.48(-1.13%)
Apr 10, 2007 42.76 43.41 42.64 42.84 2,005,541 -0.23(-0.54%)
Apr 09, 2007 42.98 43.10 42.70 43.07 2,034,777 +0.54(+1.26%)
Apr 05, 2007 42.56 42.79 42.32 42.54 1,533,789 -0.03(-0.07%)
Apr 04, 2007 42.33 42.61 41.95 42.57 2,739,205 -0.05(-0.11%)
Apr 03, 2007 42.39 42.87 42.39 42.61 4,929,671 +0.50(+1.19%)
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.