Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 19.95 19.97 19.79 19.84 166,415 -0.12(-0.59%)
Jun 29, 2005 19.87 19.95 19.72 19.95 670,302 +0.18(+0.89%)
Jun 28, 2005 20.03 20.03 19.54 19.78 727,640 +0.13(+0.67%)
Jun 27, 2005 19.46 19.68 19.46 19.65 725,729 +0.18(+0.94%)
Jun 24, 2005 19.19 19.66 19.19 19.46 1,305,657 -0.12(-0.60%)
Jun 23, 2005 19.67 19.74 19.54 19.58 704,705 -0.22(-1.11%)
Jun 22, 2005 20.03 20.03 19.71 19.80 478,222 -0.13(-0.66%)
Jun 21, 2005 20.06 20.11 19.90 19.93 448,461 -0.13(-0.63%)
Jun 20, 2005 19.90 20.14 19.82 20.06 313,172 +0.06(+0.30%)
Jun 17, 2005 19.92 20.00 19.86 20.00 571,327 +0.17(+0.85%)
Jun 16, 2005 19.80 19.91 19.71 19.83 804,772 +0.05(+0.26%)
Jun 15, 2005 20.00 20.00 19.57 19.78 448,188 +0.22(+1.12%)
Jun 14, 2005 19.66 19.66 19.33 19.56 1,154,941 +0.23(+1.21%)
Jun 13, 2005 19.15 19.32 19.09 19.32 1,062,928 +0.23(+1.23%)
Jun 10, 2005 19.16 19.22 19.08 19.09 243,274 +0.01(+0.08%)
Jun 09, 2005 19.37 19.37 18.92 19.07 309,622 +0.15(+0.81%)
Jun 08, 2005 18.97 19.07 18.91 18.92 1,281,903 -0.06(-0.31%)
Jun 07, 2005 19.10 19.22 18.98 18.98 246,551 -0.13(-0.69%)
Jun 06, 2005 19.18 19.26 19.04 19.11 876,581 -0.01(-0.08%)
Jun 03, 2005 19.51 19.51 19.13 19.13 1,261,288 -0.32(-1.62%)
Jun 02, 2005 19.24 19.51 19.23 19.44 728,186 +0.21(+1.11%)
Jun 01, 2005 18.70 19.25 18.70 19.23 769,824 +0.28(+1.47%)
May 31, 2005 19.12 19.12 18.90 18.95 427,437 -0.16(-0.84%)
May 27, 2005 19.04 19.18 18.97 19.11 755,217 +0.12(+0.62%)
May 26, 2005 18.75 19.04 18.71 18.99 489,416 +0.16(+0.86%)
May 25, 2005 18.81 18.87 18.69 18.83 420,748 +0.05(+0.27%)
May 24, 2005 18.76 18.78 18.61 18.78 341,704 +0.02(+0.12%)
May 23, 2005 18.58 18.77 18.51 18.76 165,459 +0.14(+0.75%)
May 20, 2005 18.52 18.63 18.36 18.62 195,903 +0.10(+0.55%)
May 19, 2005 17.95 18.56 17.95 18.52 251,738 +0.10(+0.52%)
May 18, 2005 17.95 18.44 17.43 18.42 430,440 +0.54(+3.03%)
May 17, 2005 17.59 17.91 17.59 17.88 202,456 +0.15(+0.87%)
May 16, 2005 17.46 17.76 17.46 17.73 249,418 +0.22(+1.25%)
May 13, 2005 17.73 17.76 17.46 17.51 180,886 -0.18(-1.04%)
May 12, 2005 17.84 17.97 17.69 17.69 535,423 -0.16(-0.90%)
May 11, 2005 17.80 17.88 17.67 17.85 84,504 +0.08(+0.45%)
May 10, 2005 17.92 18.06 17.77 17.77 200,544 -0.34(-1.86%)
May 09, 2005 18.18 18.21 18.03 18.11 459,792 -0.10(-0.52%)
May 06, 2005 18.14 18.31 18.13 18.20 329,008 +0.12(+0.65%)
May 05, 2005 18.11 18.35 17.95 18.09 380,748 -0.08(-0.44%)
May 04, 2005 17.48 18.17 17.48 18.17 1,574,051 +0.68(+3.90%)
May 03, 2005 17.43 17.52 17.37 17.48 150,169 +0.08(+0.46%)
May 02, 2005 17.27 17.46 17.27 17.40 134,470 +0.15(+0.89%)
Apr 29, 2005 17.21 17.32 17.07 17.25 1,045,590 +0.26(+1.51%)
Apr 28, 2005 17.48 17.48 16.99 16.99 845,182 -0.59(-3.33%)
Apr 27, 2005 17.80 17.80 17.44 17.58 923,680 -0.21(-1.15%)
Apr 26, 2005 17.58 17.95 17.51 17.79 1,387,567 +0.21(+1.17%)
Apr 25, 2005 17.05 17.58 17.03 17.58 469,485 +0.64(+3.76%)
Apr 22, 2005 17.12 17.17 16.85 16.94 1,191,801 -0.17(-0.98%)
Apr 21, 2005 16.85 17.13 16.83 17.11 494,194 +0.37(+2.23%)
Apr 20, 2005 17.25 17.25 16.74 16.74 226,346 -0.43(-2.52%)
Apr 19, 2005 16.66 17.18 16.66 17.17 451,464 +0.47(+2.81%)
Apr 18, 2005 16.76 16.84 16.54 16.70 1,482,038 -0.12(-0.70%)
Apr 15, 2005 17.24 17.24 16.77 16.82 944,976 -0.40(-2.34%)
Apr 14, 2005 17.62 17.62 17.21 17.22 301,841 -0.32(-1.80%)
Apr 13, 2005 17.77 17.82 17.50 17.54 418,154 -0.22(-1.24%)
Apr 12, 2005 17.55 17.76 17.34 17.76 333,376 +0.18(+1.00%)
Apr 11, 2005 17.69 17.70 17.54 17.58 239,998 -0.04(-0.21%)
Apr 08, 2005 17.52 17.70 17.49 17.62 645,456 +0.14(+0.80%)
Apr 07, 2005 17.04 17.55 17.04 17.48 1,140,334 +0.48(+2.80%)
Apr 06, 2005 17.21 17.32 16.97 17.00 1,667,020 -0.20(-1.15%)
Apr 05, 2005 17.51 17.70 17.13 17.20 791,667 -0.31(-1.76%)
Apr 04, 2005 17.73 17.80 17.49 17.51 315,083 -0.26(-1.44%)
Apr 01, 2005 17.73 17.90 17.65 17.76 462,249 +0.09(+0.50%)
Mar 31, 2005 17.62 17.76 17.62 17.68 432,625 +0.15(+0.84%)
Mar 30, 2005 17.42 17.57 17.29 17.53 253,650 +0.22(+1.27%)
Mar 29, 2005 17.59 17.65 17.29 17.31 611,463 -0.27(-1.54%)
Mar 28, 2005 17.69 17.79 17.57 17.58 369,826 -0.07(-0.42%)
Mar 24, 2005 17.64 17.86 17.59 17.65 210,237 +0.03(+0.17%)
Mar 23, 2005 17.98 18.00 17.54 17.62 1,014,054 -0.40(-2.19%)
Mar 22, 2005 18.15 18.35 18.02 18.02 466,481 +0.00(+0.00%)
Mar 21, 2005 18.17 18.24 17.84 18.02 614,740 -0.27(-1.48%)
Mar 18, 2005 18.31 18.36 18.19 18.29 224,162 -0.07(-0.40%)
Mar 17, 2005 18.14 18.43 18.07 18.36 1,063,474 +0.18(+0.97%)
Mar 16, 2005 18.30 18.31 17.98 18.19 676,582 -0.15(-0.80%)
Mar 15, 2005 18.62 18.71 18.32 18.33 430,031 -0.28(-1.50%)
Mar 14, 2005 19.13 19.13 18.46 18.61 537,334 -0.61(-3.16%)
Mar 11, 2005 19.06 19.27 18.99 19.22 300,202 +0.19(+1.00%)
Mar 10, 2005 19.47 19.49 19.01 19.03 752,896 -0.46(-2.37%)
Mar 09, 2005 19.61 19.69 19.42 19.49 342,250 -0.22(-1.11%)
Mar 08, 2005 19.92 19.92 19.67 19.71 790,029 -0.18(-0.92%)
Mar 07, 2005 19.81 19.93 19.79 19.89 205,322 +0.16(+0.82%)
Mar 04, 2005 19.66 19.81 19.62 19.73 232,489 +0.22(+1.13%)
Mar 03, 2005 19.61 19.71 19.46 19.51 334,741 -0.05(-0.26%)
Mar 02, 2005 20.58 20.58 19.47 19.57 323,820 -0.10(-0.48%)
Mar 01, 2005 19.63 19.76 19.62 19.66 178,838 -0.01(-0.07%)
Feb 28, 2005 19.85 19.89 19.50 19.68 751,394 -0.14(-0.70%)
Feb 25, 2005 19.48 19.81 19.46 19.81 511,805 +0.44(+2.27%)
Feb 24, 2005 19.17 19.43 19.17 19.37 188,258 +0.22(+1.15%)
Feb 23, 2005 19.13 19.23 19.09 19.16 200,271 +0.07(+0.35%)
Feb 22, 2005 19.23 19.26 19.09 19.09 335,970 -0.10(-0.53%)
Feb 18, 2005 19.35 19.37 19.19 19.19 272,899 -0.04(-0.19%)
Feb 17, 2005 19.32 19.34 19.19 19.23 207,234 -0.10(-0.53%)
Feb 16, 2005 19.35 19.35 19.19 19.33 203,138 -0.04(-0.19%)
Feb 15, 2005 19.21 19.37 19.19 19.37 280,544 +0.06(+0.30%)
Feb 14, 2005 19.40 19.48 19.26 19.31 283,547 -0.18(-0.94%)
Feb 11, 2005 19.39 19.52 19.30 19.49 782,111 +0.10(+0.53%)
Feb 10, 2005 19.35 19.43 19.25 19.39 620,064 +0.11(+0.57%)
Feb 09, 2005 18.93 19.29 18.93 19.28 280,134 +0.37(+1.98%)
Feb 08, 2005 19.23 19.23 18.88 18.91 597,675 -0.13(-0.69%)
Feb 07, 2005 18.92 19.07 18.83 19.04 445,867 +0.02(+0.12%)
Feb 04, 2005 18.94 19.23 18.86 19.02 572,692 +0.17(+0.89%)
Feb 03, 2005 18.79 18.88 18.63 18.85 320,544 +0.03(+0.16%)
Feb 02, 2005 18.81 18.89 18.77 18.82 526,413 +0.08(+0.43%)
Feb 01, 2005 18.42 18.75 18.41 18.74 759,312 +0.36(+1.95%)
Jan 31, 2005 18.24 18.50 18.22 18.38 649,415 +0.26(+1.41%)
Jan 28, 2005 17.95 18.16 17.89 18.12 443,000 +0.01(+0.08%)
Jan 27, 2005 18.04 18.17 17.97 18.11 282,728 -0.01(-0.04%)
Jan 26, 2005 17.84 18.13 17.84 18.11 423,615 +0.38(+2.15%)
Jan 25, 2005 17.69 17.82 17.64 17.73 549,074 +0.13(+0.75%)
Jan 24, 2005 17.63 17.74 17.52 17.60 452,147 +0.09(+0.50%)
Jan 21, 2005 17.68 17.73 17.51 17.51 326,823 -0.05(-0.29%)
Jan 20, 2005 18.13 18.13 17.57 17.57 940,471 -0.50(-2.76%)
Jan 19, 2005 18.23 18.35 18.06 18.06 973,645 +0.02(+0.12%)
Jan 18, 2005 17.76 18.10 17.76 18.04 566,003 +0.27(+1.52%)
Jan 14, 2005 17.54 17.79 17.44 17.77 473,580 +0.45(+2.58%)
Jan 13, 2005 17.36 17.58 17.03 17.32 304,161 -0.03(-0.17%)
Jan 12, 2005 17.24 17.37 17.07 17.35 332,421 +0.21(+1.24%)
Jan 11, 2005 17.47 17.47 17.12 17.14 459,928 -0.22(-1.27%)
Jan 10, 2005 17.44 17.56 17.35 17.36 191,261 -0.08(-0.46%)
Jan 07, 2005 17.62 17.62 17.35 17.44 473,717 -0.07(-0.38%)
Jan 06, 2005 17.48 17.53 17.07 17.51 548,119 -0.02(-0.12%)
Jan 05, 2005 17.65 17.75 17.43 17.53 439,314 -0.17(-0.95%)
Jan 04, 2005 18.33 18.35 17.63 17.70 937,058 -0.62(-3.36%)
Jan 03, 2005 18.33 18.49 18.26 18.31 579,245 -0.13(-0.72%)
Dec 31, 2004 18.46 18.46 18.31 18.44 278,906 +0.00(+0.00%)
Dec 30, 2004 18.37 18.44 18.31 18.44 168,190 +0.13(+0.72%)
Dec 29, 2004 18.15 18.31 18.12 18.31 232,899 +0.10(+0.52%)
Dec 28, 2004 18.24 18.24 18.12 18.22 244,503 +0.01(+0.04%)
Dec 27, 2004 18.08 18.21 18.08 18.21 306,755 +0.08(+0.44%)
Dec 23, 2004 18.09 18.18 18.06 18.13 216,244 -0.14(-0.76%)
Dec 22, 2004 18.02 18.27 18.02 18.27 694,876 +0.24(+1.34%)
Dec 21, 2004 17.80 18.03 17.78 18.03 278,496 +0.19(+1.07%)
Dec 20, 2004 17.81 17.87 17.76 17.84 127,917 +0.17(+0.95%)
Dec 17, 2004 17.66 17.72 17.59 17.67 123,139 +0.08(+0.46%)
Dec 16, 2004 17.72 17.72 17.52 17.59 442,181 -0.14(-0.79%)
Dec 15, 2004 17.57 17.75 17.57 17.73 417,198 +0.15(+0.83%)
Dec 14, 2004 17.29 17.59 17.24 17.58 207,643 +0.31(+1.78%)
Dec 13, 2004 17.22 17.29 17.13 17.27 174,333 +0.23(+1.33%)
Dec 10, 2004 16.86 17.07 16.86 17.05 84,914 +0.02(+0.13%)
Dec 09, 2004 16.96 17.02 16.73 17.02 998,491 +0.03(+0.17%)
Dec 08, 2004 17.14 17.14 16.87 16.99 211,739 -0.09(-0.51%)
Dec 07, 2004 17.32 17.35 17.03 17.08 276,585 -0.17(-0.98%)
Dec 06, 2004 17.27 17.28 17.16 17.25 293,786 -0.07(-0.38%)
Dec 03, 2004 17.23 17.32 17.16 17.32 516,174 +0.12(+0.68%)
Dec 02, 2004 17.43 17.52 17.16 17.20 148,121 -0.16(-0.93%)
Dec 01, 2004 17.02 17.39 17.02 17.36 507,027 +0.28(+1.63%)
Nov 30, 2004 17.14 17.19 17.07 17.08 421,567 +0.11(+0.65%)
Nov 29, 2004 16.94 17.07 16.85 16.97 520,952 +0.10(+0.56%)
Nov 26, 2004 16.63 16.89 16.63 16.88 167,917 +0.27(+1.63%)
Nov 24, 2004 16.47 16.61 16.47 16.61 100,204 +0.15(+0.93%)
Nov 23, 2004 16.45 16.48 16.37 16.45 103,207 +0.09(+0.54%)
Nov 22, 2004 16.27 16.40 16.26 16.36 133,241 +0.04(+0.22%)
Nov 19, 2004 16.74 16.74 16.33 16.33 662,521 -0.35(-2.11%)
Nov 18, 2004 16.70 16.74 16.65 16.68 112,900 -0.03(-0.18%)
Nov 17, 2004 16.66 16.83 16.58 16.71 992,348 +0.16(+0.97%)
Nov 16, 2004 16.59 16.61 16.47 16.55 233,036 -0.02(-0.13%)
Nov 15, 2004 16.64 16.66 16.50 16.57 123,412 +0.02(+0.13%)
Nov 12, 2004 16.57 16.70 16.54 16.55 548,119 +0.03(+0.18%)
Nov 11, 2004 16.37 16.54 16.32 16.52 584,433 +0.23(+1.39%)
Nov 10, 2004 16.28 16.33 16.19 16.29 106,074 +0.09(+0.54%)
Nov 09, 2004 16.24 16.28 16.06 16.20 158,224 +0.01(+0.05%)
Nov 08, 2004 16.33 16.37 16.17 16.20 67,985 -0.18(-1.07%)
Nov 05, 2004 16.48 16.51 16.28 16.37 308,393 +0.00(+0.00%)
Nov 04, 2004 16.23 16.37 16.09 16.37 1,806,814 +0.11(+0.68%)
Nov 03, 2004 16.30 16.33 16.08 16.26 1,326,680 +0.33(+2.07%)
Nov 02, 2004 15.94 16.12 15.87 15.93 415,014 +0.07(+0.46%)
Nov 01, 2004 15.79 15.88 15.73 15.86 172,558 +0.14(+0.88%)
Oct 29, 2004 15.61 15.79 15.57 15.72 61,706 +0.18(+1.18%)
Oct 28, 2004 15.62 15.64 15.54 15.54 165,869 -0.09(-0.56%)
Oct 27, 2004 15.38 15.71 15.32 15.62 584,433 +0.22(+1.43%)
Oct 26, 2004 15.13 15.45 15.10 15.40 300,885 +0.31(+2.09%)
Oct 25, 2004 15.19 15.22 15.06 15.09 432,625 -0.10(-0.63%)
Oct 22, 2004 15.29 15.34 15.13 15.18 154,674 -0.05(-0.34%)
Oct 21, 2004 15.03 15.27 15.03 15.24 1,176,238 +0.16(+1.07%)
Oct 20, 2004 15.05 15.13 14.99 15.07 337,335 +0.04(+0.29%)
Oct 19, 2004 15.10 15.24 15.03 15.03 222,387 -0.01(-0.05%)
Oct 18, 2004 14.87 15.04 14.87 15.04 800,267 +0.02(+0.15%)
Oct 15, 2004 14.83 15.02 14.80 15.02 50,375 +0.13(+0.89%)
Oct 14, 2004 15.07 15.15 14.88 14.88 547,300 -0.24(-1.60%)
Oct 13, 2004 15.31 15.32 15.07 15.13 170,101 -0.19(-1.24%)
Oct 12, 2004 15.24 15.32 15.09 15.32 45,870 +0.10(+0.63%)
Oct 11, 2004 15.24 15.31 15.19 15.22 192,763 +0.01(+0.10%)
Oct 08, 2004 15.48 15.48 15.18 15.21 281,636 -0.24(-1.56%)
Oct 07, 2004 15.41 15.47 15.38 15.45 337,335 +0.04(+0.24%)
Oct 06, 2004 15.40 15.48 15.24 15.41 54,607 -0.01(-0.05%)
Oct 05, 2004 15.53 15.53 15.40 15.42 96,518 -0.06(-0.38%)
Oct 04, 2004 15.33 15.49 15.31 15.48 121,091 +0.19(+1.25%)
Oct 01, 2004 15.07 15.29 15.07 15.29 124,777 +0.31(+2.05%)
Sep 30, 2004 15.14 15.14 14.98 14.98 1,546,884 -0.06(-0.39%)
Sep 29, 2004 14.83 15.13 14.83 15.04 303,206 +0.10(+0.64%)
Sep 28, 2004 14.68 14.94 14.68 14.94 187,029 +0.20(+1.34%)
Sep 27, 2004 14.70 14.83 14.69 14.75 538,017 -0.21(-1.42%)
Sep 24, 2004 14.89 14.96 14.83 14.96 408,188 +0.16(+1.09%)
Sep 23, 2004 14.93 14.93 14.80 14.80 649,142 -0.10(-0.69%)
Sep 22, 2004 15.02 15.02 14.84 14.90 434,672 -0.17(-1.12%)
Sep 21, 2004 14.97 15.07 14.94 15.07 70,989 +0.12(+0.78%)
Sep 20, 2004 14.93 14.97 14.86 14.95 221,568 +0.01(+0.10%)
Sep 17, 2004 14.68 14.94 14.68 14.94 496,106 +0.22(+1.49%)
Sep 16, 2004 14.64 14.72 14.61 14.72 158,633 +0.16(+1.11%)
Sep 15, 2004 14.64 14.66 14.55 14.55 107,849 -0.06(-0.40%)
Sep 14, 2004 14.51 14.64 14.51 14.61 113,036 +0.14(+0.96%)
Sep 13, 2004 14.47 14.66 14.47 14.47 168,599 +0.04(+0.25%)
Sep 10, 2004 14.28 14.55 14.28 14.44 61,433 +0.04(+0.25%)
Sep 09, 2004 14.34 14.44 14.25 14.40 115,084 +0.08(+0.56%)
Sep 08, 2004 14.23 14.39 14.23 14.32 255,698 +0.05(+0.36%)
Sep 07, 2004 14.12 14.33 14.12 14.27 196,995 +0.12(+0.83%)
Sep 03, 2004 14.23 14.24 14.14 14.15 190,169 -0.10(-0.67%)
Sep 02, 2004 14.25 14.27 14.17 14.25 43,549 -0.04(-0.26%)
Sep 01, 2004 14.23 14.30 14.20 14.28 98,429 +0.06(+0.41%)
Aug 31, 2004 14.12 14.23 14.09 14.23 3,199,433 +0.16(+1.15%)
Aug 30, 2004 14.12 14.12 14.03 14.06 246,414 -0.10(-0.67%)
Aug 27, 2004 14.15 14.19 14.11 14.16 32,491 -0.01(-0.10%)
Aug 26, 2004 14.18 14.19 14.10 14.17 23,617 -0.01(-0.05%)
Aug 25, 2004 14.06 14.18 14.06 14.18 58,293 +0.03(+0.21%)
Aug 24, 2004 14.09 14.16 14.05 14.15 74,402 +0.10(+0.68%)
Aug 23, 2004 14.08 14.15 14.08 14.06 223,752 -0.06(-0.42%)
Aug 20, 2004 14.04 14.14 14.01 14.12 167,643 +0.07(+0.52%)
Aug 19, 2004 13.96 14.08 13.96 14.04 80,955 +0.04(+0.26%)
Aug 18, 2004 13.92 14.01 13.90 14.01 97,473 +0.08(+0.58%)
Aug 17, 2004 13.81 14.01 13.81 13.92 492,283 +0.18(+1.28%)
Aug 16, 2004 13.49 13.81 13.49 13.75 1,688,999 +0.16(+1.19%)
Aug 13, 2004 13.48 13.59 13.48 13.59 359,178 +0.12(+0.87%)
Aug 12, 2004 13.50 13.51 13.44 13.47 104,299 -0.02(-0.16%)
Aug 11, 2004 13.52 13.53 13.48 13.49 20,204 -0.13(-0.97%)
Aug 10, 2004 13.55 13.66 13.55 13.62 16,109 +0.13(+0.98%)
Aug 09, 2004 13.58 13.63 13.49 13.49 28,122 -0.07(-0.49%)
Aug 06, 2004 13.77 13.77 13.55 13.56 2,035,345 -0.33(-2.37%)
Aug 05, 2004 13.76 13.90 13.76 13.89 504,160 +0.12(+0.90%)
Aug 04, 2004 14.03 14.03 13.72 13.76 1,185,248 -0.26(-1.88%)
Aug 03, 2004 14.06 14.12 13.99 14.03 153,446 +0.04(+0.26%)
Aug 02, 2004 13.78 14.06 13.78 13.99 626,480 +0.04(+0.31%)
Jul 30, 2004 13.98 13.98 13.92 13.95 14,334 -0.02(-0.16%)
Jul 29, 2004 14.01 14.04 13.88 13.97 41,637 +0.15(+1.11%)
Jul 28, 2004 13.95 13.95 13.62 13.81 98,702 -0.01(-0.11%)
Jul 27, 2004 13.63 13.87 13.62 13.83 60,340 +0.32(+2.33%)
Jul 26, 2004 13.58 13.68 13.48 13.51 152,490 -0.10(-0.75%)
Jul 23, 2004 13.76 13.76 13.60 13.62 20,204 -0.18(-1.27%)
Jul 22, 2004 13.66 13.79 13.56 13.79 39,726 +0.06(+0.43%)
Jul 21, 2004 13.99 14.01 13.73 13.73 36,450 -0.15(-1.06%)
Jul 20, 2004 13.66 13.93 13.66 13.88 73,583 +0.17(+1.23%)
Jul 19, 2004 13.78 13.94 13.68 13.71 172,422 -0.06(-0.43%)
Jul 16, 2004 13.58 13.82 13.57 13.77 56,245 +0.32(+2.40%)
Jul 15, 2004 13.58 13.62 13.39 13.45 90,647 -0.13(-0.97%)
Jul 14, 2004 13.78 13.80 13.57 13.58 46,416 -0.22(-1.57%)
Jul 13, 2004 13.84 13.98 13.73 13.80 111,808 -0.21(-1.49%)
Jul 12, 2004 13.84 14.03 13.77 14.01 191,125 +0.10(+0.74%)
Jul 09, 2004 13.76 13.95 13.71 13.90 712,486 +0.08(+0.58%)
Jul 08, 2004 13.74 13.96 13.63 13.82 746,889 -0.03(-0.21%)
Jul 07, 2004 14.00 14.16 13.85 13.85 133,924 -0.18(-1.30%)
Jul 06, 2004 14.17 14.29 14.02 14.03 157,678 -0.15(-1.08%)
Jul 02, 2004 14.25 14.36 14.17 14.19 22,525 -0.10(-0.67%)
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.