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 (%)
Jun 30, 2010 36.82 37.40 36.29 36.41 4,008,113 -0.53(-1.44%)
Jun 29, 2010 38.01 38.06 36.86 36.95 4,255,438 -2.02(-5.17%)
Jun 25, 2010 38.96 39.02 38.23 38.96 4,174,617 +0.68(+1.77%)
Jun 24, 2010 38.89 38.89 38.15 38.29 2,211,655 -0.65(-1.66%)
Jun 23, 2010 38.94 39.13 38.18 38.93 4,032,731 +0.01(+0.03%)
Jun 22, 2010 39.56 39.94 38.92 38.92 3,918,249 -0.73(-1.85%)
Jun 21, 2010 40.41 40.50 39.60 39.65 3,564,926 +0.08(+0.21%)
Jun 18, 2010 39.57 39.80 39.37 39.57 4,012,222 +0.17(+0.42%)
Jun 17, 2010 39.64 39.68 39.07 39.40 647 -0.06(-0.15%)
Jun 16, 2010 39.15 39.55 38.93 39.46 4,703,100 +0.17(+0.42%)
Jun 15, 2010 38.82 39.46 38.74 39.30 4,917,047 +1.00(+2.61%)
Jun 14, 2010 38.85 39.18 38.26 38.30 4,621,178 -0.11(-0.30%)
Jun 11, 2010 37.76 38.55 37.63 38.41 3,524,830 +0.41(+1.08%)
Jun 10, 2010 37.24 38.14 37.24 38.00 1,231 +1.32(+3.59%)
Jun 09, 2010 36.92 37.38 36.54 36.69 4,890,743 +0.12(+0.32%)
Jun 08, 2010 35.96 36.66 35.96 36.57 5,434,840 +0.76(+2.11%)
Jun 07, 2010 36.24 36.56 35.79 35.82 4,472,807 -0.40(-1.11%)
Jun 04, 2010 36.22 36.92 36.04 36.22 4,971,465 -1.00(-2.68%)
Jun 03, 2010 37.61 37.75 36.92 37.22 3,562,581 -0.11(-0.30%)
Jun 02, 2010 36.90 37.37 36.69 37.33 4,528,958 +0.92(+2.54%)
Jun 01, 2010 36.62 37.49 36.36 36.41 6,045,672 -0.60(-1.62%)
May 28, 2010 37.00 37.97 36.64 37.00 7,842,287 -0.94(-2.47%)
May 27, 2010 37.19 38.02 36.89 37.94 7,494,444 +1.82(+5.05%)
May 26, 2010 35.97 36.73 35.87 36.12 1,851 +0.56(+1.58%)
May 25, 2010 34.25 35.57 34.15 35.56 8,596,324 -0.10(-0.28%)
May 24, 2010 35.82 36.37 35.62 35.66 7,594,080 -0.15(-0.42%)
May 21, 2010 34.26 36.06 34.21 35.81 9,369,718 +0.97(+2.79%)
May 20, 2010 34.87 35.64 34.75 34.84 10,235,625 -1.70(-4.67%)
May 19, 2010 36.41 36.86 35.99 36.54 8,819,292 -0.52(-1.41%)
May 18, 2010 38.43 38.56 36.95 37.06 7,048,527 -0.86(-2.26%)
May 17, 2010 38.07 38.42 37.01 37.92 5,327,552 -0.27(-0.71%)
May 14, 2010 38.19 38.99 37.81 38.19 7,248,764 -1.08(-2.76%)
May 13, 2010 39.51 39.81 39.22 39.27 4,386,773 -0.23(-0.57%)
May 12, 2010 39.06 39.59 38.93 39.50 5,065,157 +0.68(+1.75%)
May 11, 2010 39.13 39.33 38.70 38.82 6,585,672 -0.23(-0.60%)
May 10, 2010 38.97 39.33 38.86 39.06 10,151,013 +2.14(+5.80%)
May 07, 2010 36.72 37.46 35.59 36.91 9,396,916 -2.53(-6.42%)
May 06, 2010 39.45 46.62 34.82 39.45 7,530 +1.85(+4.93%)
May 05, 2010 38.14 38.62 37.50 37.59 10,161,115 -1.20(-3.09%)
May 04, 2010 39.86 39.86 38.62 38.79 4,212 -1.73(-4.28%)
May 03, 2010 40.27 40.75 40.12 40.52 3,028,220 +0.42(+1.04%)
Apr 30, 2010 40.75 41.05 40.07 40.11 4,762,647 -0.55(-1.36%)
Apr 29, 2010 40.71 40.92 40.45 40.66 5,918,273 +0.55(+1.38%)
Apr 28, 2010 39.95 40.19 39.12 40.11 9,856,634 +0.55(+1.38%)
Apr 27, 2010 41.36 41.48 39.54 39.56 6,855 -2.25(-5.38%)
Apr 26, 2010 41.86 42.07 41.64 41.81 4,105,818 +0.02(+0.05%)
Apr 23, 2010 41.48 41.83 41.25 41.79 4,206,580 +0.46(+1.12%)
Apr 22, 2010 40.77 41.39 40.59 41.33 5,823,341 +0.17(+0.42%)
Apr 21, 2010 41.62 41.64 41.10 41.15 3,849,148 -0.17(-0.40%)
Apr 20, 2010 41.15 41.40 41.08 41.32 3,722,548 +0.45(+1.11%)
Apr 19, 2010 40.69 41.08 40.30 40.86 5,649,639 +0.01(+0.02%)
Apr 16, 2010 41.80 41.96 40.80 40.86 8,401,885 -1.11(-2.65%)
Apr 15, 2010 41.76 42.07 41.70 41.97 3,002,137 -0.03(-0.07%)
Apr 14, 2010 41.97 42.01 41.70 42.00 4,257,885 +0.33(+0.80%)
Apr 13, 2010 41.68 41.70 41.38 41.67 3,358,457 -0.06(-0.14%)
Apr 12, 2010 41.62 41.75 41.36 41.73 2,738,260 +0.08(+0.18%)
Apr 09, 2010 41.29 41.65 41.10 41.65 3,348,347 +0.56(+1.36%)
Apr 08, 2010 40.80 41.29 40.55 41.09 5,280,268 +0.14(+0.33%)
Apr 07, 2010 41.35 41.55 40.83 40.95 5,054,505 -0.51(-1.24%)
Apr 06, 2010 41.16 41.49 41.12 41.47 3,727,304 +0.26(+0.62%)
Apr 05, 2010 40.91 41.54 40.91 41.21 2,985,975 +0.42(+1.02%)
Apr 01, 2010 40.64 40.80 40.80 40.80 4,284,542 +0.40(+0.99%)
Mar 31, 2010 40.30 40.54 40.18 40.39 3,603,650 +0.06(+0.15%)
Mar 30, 2010 40.33 40.48 40.05 40.33 3,110,524 +0.17(+0.43%)
Mar 29, 2010 39.90 40.16 39.70 40.16 4,271,179 +0.64(+1.63%)
Mar 26, 2010 39.55 39.76 39.30 39.52 3,408,469 +0.11(+0.29%)
Mar 25, 2010 39.81 39.98 39.39 39.40 4,441,521 +0.03(+0.08%)
Mar 24, 2010 39.69 39.99 39.34 39.37 4,457,152 -0.58(-1.46%)
Mar 23, 2010 39.51 40.01 39.51 39.96 4,050,531 +0.48(+1.23%)
Mar 22, 2010 38.95 39.54 38.65 39.47 2,377,749 +0.20(+0.50%)
Mar 19, 2010 39.44 39.70 38.92 39.27 3,436,099 -0.19(-0.48%)
Mar 18, 2010 39.50 39.55 39.14 39.46 2,658,411 +0.02(+0.04%)
Mar 17, 2010 39.40 39.60 39.27 39.45 4,298,970 +0.43(+1.11%)
Mar 16, 2010 38.85 39.11 38.74 39.02 3,564,204 +0.35(+0.90%)
Mar 15, 2010 38.36 38.83 38.36 38.67 3,172,891 -0.11(-0.27%)
Mar 12, 2010 39.06 39.08 38.62 38.78 2,858,100 +0.04(+0.10%)
Mar 11, 2010 38.59 38.79 38.34 38.74 3,400,404 +0.14(+0.37%)
Mar 10, 2010 38.60 38.87 38.50 38.59 3,129,910 +0.11(+0.28%)
Mar 09, 2010 38.23 38.66 38.20 38.49 2,678,938 +0.22(+0.57%)
Mar 08, 2010 38.39 38.50 38.24 38.27 3,081,919 -0.06(-0.16%)
Mar 05, 2010 38.25 38.38 38.06 38.33 2,857,158 +0.56(+1.48%)
Mar 04, 2010 38.07 38.14 37.67 37.77 3,019,817 -0.23(-0.62%)
Mar 03, 2010 37.72 38.09 37.56 38.00 5,731,455 +0.54(+1.45%)
Mar 02, 2010 37.42 37.61 37.36 37.46 4,545,539 +0.33(+0.88%)
Mar 01, 2010 37.27 37.41 37.06 37.13 4,301,281 +0.32(+0.86%)
Feb 26, 2010 36.76 37.06 36.62 36.81 3,530,444 +0.00(+0.00%)
Feb 25, 2010 36.29 36.82 35.97 36.81 4,184,465 +0.01(+0.02%)
Feb 24, 2010 36.70 36.98 36.60 36.81 2,736,234 +0.27(+0.75%)
Feb 23, 2010 37.01 37.08 36.38 36.53 4,862,276 -0.57(-1.53%)
Feb 22, 2010 37.54 37.56 37.05 37.10 3,853,948 -0.18(-0.49%)
Feb 19, 2010 37.09 37.42 36.78 37.28 4,491,513 +0.04(+0.10%)
Feb 18, 2010 36.70 37.29 36.66 37.25 4,554,574 +0.35(+0.94%)
Feb 17, 2010 36.94 36.97 36.63 36.90 4,402,338 +0.13(+0.35%)
Feb 16, 2010 36.30 36.83 36.10 36.77 4,868,006 +0.88(+2.45%)
Feb 12, 2010 35.23 35.89 35.89 35.89 4,107,103 +0.16(+0.44%)
Feb 11, 2010 34.91 35.80 34.91 35.73 4,619,338 +0.72(+2.05%)
Feb 10, 2010 35.34 35.56 34.82 35.01 4,182,522 -0.28(-0.79%)
Feb 09, 2010 35.50 35.60 34.98 35.29 4,337,613 +0.59(+1.70%)
Feb 08, 2010 34.78 35.09 34.63 34.70 3,447,545 -0.19(-0.54%)
Feb 05, 2010 34.72 34.96 33.84 34.89 5,175,862 +0.08(+0.24%)
Feb 04, 2010 35.78 35.78 34.81 34.81 3,994,711 -1.35(-3.75%)
Feb 03, 2010 35.96 36.32 35.86 36.16 2,685,667 +0.12(+0.34%)
Feb 02, 2010 35.90 36.11 35.66 36.04 3,354,165 +0.78(+2.20%)
Feb 01, 2010 34.94 35.68 34.94 35.27 1,966,323 +0.45(+1.29%)
Jan 29, 2010 35.63 35.92 34.71 34.82 3,752,301 -0.53(-1.50%)
Jan 28, 2010 35.63 35.81 34.92 35.35 3,357,662 -0.12(-0.34%)
Jan 27, 2010 35.58 35.69 34.84 35.47 5,040,862 -0.35(-0.97%)
Jan 26, 2010 35.41 36.15 35.04 35.82 4,170,643 +0.32(+0.90%)
Jan 25, 2010 36.44 36.44 35.48 35.50 3,482,817 -0.29(-0.80%)
Jan 22, 2010 36.03 36.28 35.42 35.79 5,346,751 -0.36(-0.98%)
Jan 21, 2010 37.71 37.75 36.10 36.14 4,644,535 -1.32(-3.54%)
Jan 20, 2010 38.36 38.37 37.44 37.47 4,523,367 -1.05(-2.73%)
Jan 19, 2010 37.91 38.52 37.91 38.52 3,367,300 +0.61(+1.60%)
Jan 15, 2010 38.71 37.91 37.91 37.91 3,432,495 -0.73(-1.88%)
Jan 14, 2010 38.16 38.66 38.05 38.64 1,784,501 -0.04(-0.10%)
Jan 13, 2010 38.78 38.78 38.25 38.68 2,687,238 +0.27(+0.69%)
Jan 12, 2010 38.65 38.84 38.28 38.41 3,237,988 -0.43(-1.11%)
Jan 11, 2010 38.99 39.09 38.65 38.84 2,018,240 -0.02(-0.04%)
Jan 08, 2010 39.16 39.16 38.81 38.86 1,584,576 -0.11(-0.27%)
Jan 07, 2010 38.88 39.12 38.62 38.96 2,211,473 +0.06(+0.16%)
Jan 06, 2010 38.53 39.09 38.53 38.90 3,005,951 +0.47(+1.22%)
Jan 05, 2010 38.60 39.03 38.43 38.43 5,421,942 -0.17(-0.43%)
Jan 04, 2010 37.94 38.65 37.72 38.60 5,290,420 +1.61(+4.36%)
Dec 31, 2009 37.34 36.99 36.99 36.99 1,857,352 -0.27(-0.73%)
Dec 30, 2009 37.44 37.77 37.20 37.26 2,330,083 -0.49(-1.30%)
Dec 29, 2009 37.92 38.01 37.72 37.75 1,315,383 -0.01(-0.02%)
Dec 28, 2009 38.18 38.31 37.56 37.76 1,852,806 -0.37(-0.97%)
Dec 24, 2009 38.04 38.21 37.85 38.13 907,580 +0.20(+0.54%)
Dec 23, 2009 37.97 37.97 37.65 37.93 1,620,069 +0.23(+0.60%)
Dec 22, 2009 36.98 37.76 36.98 37.70 3,926,934 +0.34(+0.91%)
Dec 21, 2009 37.62 38.24 37.31 37.36 3,184,573 -0.14(-0.38%)
Dec 18, 2009 37.87 37.87 37.09 37.50 5,198,123 -0.09(-0.24%)
Dec 17, 2009 37.55 37.83 37.37 37.59 2,829,418 -0.59(-1.55%)
Dec 16, 2009 38.49 38.53 38.08 38.18 2,427,073 +0.04(+0.10%)
Dec 15, 2009 37.88 38.52 37.88 38.15 2,882,506 +0.05(+0.12%)
Dec 14, 2009 37.92 38.17 37.75 38.10 3,143,386 +0.45(+1.21%)
Dec 11, 2009 37.73 37.81 37.50 37.65 3,412,859 +0.22(+0.59%)
Dec 10, 2009 37.22 37.51 37.22 37.43 1,580,003 +0.23(+0.61%)
Dec 09, 2009 37.13 37.28 36.73 37.20 3,923,182 +0.14(+0.37%)
Dec 08, 2009 37.72 37.98 37.03 37.06 4,350,425 -1.11(-2.91%)
Dec 07, 2009 38.41 38.63 38.16 38.18 3,398,962 -0.16(-0.41%)
Dec 04, 2009 38.64 39.12 37.82 38.34 4,714,827 +0.19(+0.50%)
Dec 03, 2009 38.34 38.57 38.09 38.15 4,450,287 +0.03(+0.08%)
Dec 02, 2009 37.58 38.40 37.52 38.12 4,417,385 +0.54(+1.43%)
Dec 01, 2009 36.91 37.96 36.84 37.58 6,106,519 +1.32(+3.63%)
Nov 30, 2009 36.42 36.62 36.26 36.26 3,023,549 -0.30(-0.81%)
Nov 27, 2009 35.52 36.69 35.28 36.56 2,745,375 -0.54(-1.47%)
Nov 25, 2009 36.63 37.15 36.40 37.10 2,229,437 +0.69(+1.89%)
Nov 24, 2009 36.39 36.60 36.01 36.41 2,649,646 -0.06(-0.17%)
Nov 23, 2009 36.06 36.50 35.81 36.47 4,297,080 +0.86(+2.42%)
Nov 20, 2009 35.53 35.77 35.42 35.61 2,231,607 -0.20(-0.57%)
Nov 19, 2009 36.08 36.08 35.38 35.82 4,268,214 -0.45(-1.24%)
Nov 18, 2009 36.65 36.67 36.04 36.27 4,110,393 -0.10(-0.27%)
Nov 17, 2009 36.52 36.70 36.04 36.36 5,735,828 -0.47(-1.27%)
Nov 16, 2009 36.52 37.23 36.34 36.83 3,271,283 +0.69(+1.91%)
Nov 13, 2009 35.56 36.22 35.38 36.14 3,503,897 +0.46(+1.29%)
Nov 12, 2009 35.98 36.07 35.37 35.68 6,951,332 -0.22(-0.61%)
Nov 11, 2009 35.93 36.24 35.75 35.90 4,550,593 +0.42(+1.17%)
Nov 10, 2009 34.96 35.78 34.91 35.48 2,950,638 +0.05(+0.13%)
Nov 09, 2009 34.56 35.49 34.45 35.44 3,127,263 +1.29(+3.79%)
Nov 06, 2009 33.78 34.36 33.78 34.14 1,948,840 -0.17(-0.49%)
Nov 05, 2009 34.03 34.33 34.00 34.31 3,832,686 +0.47(+1.39%)
Nov 04, 2009 33.71 34.26 33.63 33.84 5,326,180 +0.60(+1.80%)
Nov 03, 2009 32.77 33.58 32.47 33.24 5,098,268 -0.12(-0.36%)
Nov 02, 2009 33.45 34.02 32.81 33.36 5,655,226 +0.36(+1.10%)
Oct 30, 2009 34.20 34.27 32.72 33.00 5,397,377 -1.29(-3.75%)
Oct 29, 2009 33.53 34.41 33.33 34.29 5,358,496 +1.48(+4.52%)
Oct 28, 2009 33.81 33.92 32.80 32.80 6,607,805 -1.20(-3.54%)
Oct 27, 2009 34.82 34.91 33.81 34.01 6,393,637 -0.76(-2.20%)
Oct 26, 2009 35.73 36.19 34.64 34.77 5,064,488 -0.82(-2.30%)
Oct 23, 2009 35.86 35.90 35.51 35.59 4,638,256 -0.70(-1.92%)
Oct 22, 2009 36.07 36.41 35.95 36.28 3,481,612 -0.01(-0.02%)
Oct 21, 2009 36.13 36.86 36.09 36.29 5,698,284 +0.14(+0.40%)
Oct 20, 2009 36.20 36.34 36.15 36.15 7,506,873 -0.16(-0.44%)
Oct 19, 2009 36.22 36.46 35.88 36.31 3,988,130 +0.36(+0.99%)
Oct 16, 2009 35.82 36.16 35.72 35.95 4,739,396 -0.37(-1.03%)
Oct 15, 2009 36.03 36.48 35.96 36.33 2,995,587 +0.06(+0.15%)
Oct 14, 2009 36.26 36.47 35.99 36.27 3,800,484 +0.61(+1.72%)
Oct 13, 2009 35.47 35.71 35.21 35.66 4,096,955 +0.27(+0.77%)
Oct 12, 2009 35.23 35.42 34.94 35.38 4,739,506 +0.66(+1.90%)
Oct 09, 2009 34.63 34.85 34.45 34.73 3,083,268 +0.16(+0.46%)
Oct 08, 2009 34.82 34.82 34.20 34.57 3,368,218 +0.43(+1.26%)
Oct 07, 2009 33.67 34.19 33.67 34.14 3,037,095 +0.14(+0.42%)
Oct 06, 2009 33.67 33.99 33.33 33.99 5,007,133 +0.97(+2.93%)
Oct 05, 2009 32.49 33.08 32.20 33.02 3,225,963 +0.70(+2.18%)
Oct 02, 2009 31.72 32.46 31.45 32.32 5,041,407 +0.34(+1.07%)
Oct 01, 2009 32.80 32.95 31.74 31.98 6,519,592 -1.08(-3.27%)
Sep 30, 2009 33.42 33.59 32.90 33.06 3,360,187 -0.11(-0.34%)
Sep 29, 2009 33.04 33.50 32.95 33.17 2,655,784 +0.19(+0.57%)
Sep 28, 2009 32.53 33.12 32.35 32.98 3,283,825 +0.73(+2.28%)
Sep 25, 2009 32.05 32.39 31.82 32.25 4,524,967 +0.17(+0.54%)
Sep 24, 2009 33.01 33.06 31.89 32.08 4,557,586 -0.76(-2.33%)
Sep 23, 2009 33.56 33.62 32.78 32.84 5,257,462 -0.82(-2.43%)
Sep 22, 2009 33.99 34.21 33.53 33.66 3,363,725 +0.08(+0.25%)
Sep 21, 2009 33.85 33.87 33.34 33.58 3,836,754 -0.49(-1.44%)
Sep 18, 2009 34.41 34.60 34.07 34.07 4,622,731 -0.52(-1.50%)
Sep 17, 2009 34.62 34.76 34.23 34.59 5,222,346 +0.16(+0.48%)
Sep 16, 2009 34.17 34.76 33.91 34.42 4,354,143 +0.57(+1.70%)
Sep 15, 2009 33.50 33.95 33.33 33.85 3,861,076 +0.39(+1.18%)
Sep 14, 2009 33.27 33.55 33.16 33.45 2,793,319 -0.25(-0.74%)
Sep 11, 2009 33.55 33.73 33.30 33.70 4,219,611 +0.31(+0.93%)
Sep 10, 2009 32.72 33.39 32.61 33.39 2,100,261 +0.48(+1.45%)
Sep 09, 2009 33.36 33.42 32.77 32.92 3,740,651 -0.49(-1.47%)
Sep 08, 2009 33.05 33.41 32.77 33.41 5,072,209 +1.16(+3.59%)
Sep 04, 2009 31.77 32.32 31.58 32.25 2,780,843 +0.46(+1.45%)
Sep 03, 2009 31.65 31.83 31.41 31.79 2,341,622 +0.54(+1.74%)
Sep 02, 2009 30.74 31.49 30.71 31.24 4,658,282 +0.24(+0.78%)
Sep 01, 2009 31.97 32.44 30.97 31.00 5,590,636 -1.11(-3.46%)
Aug 31, 2009 32.74 32.77 32.11 32.11 4,048,286 -0.92(-2.79%)
Aug 28, 2009 33.17 33.23 32.79 33.04 2,816,600 +0.13(+0.39%)
Aug 27, 2009 32.77 33.06 32.30 32.91 3,285,438 +0.19(+0.58%)
Aug 26, 2009 32.98 33.00 32.49 32.72 3,206,060 -0.33(-0.98%)
Aug 25, 2009 33.26 33.69 32.98 33.05 3,344,302 -0.09(-0.27%)
Aug 24, 2009 33.66 33.98 33.02 33.14 3,785,130 -0.41(-1.22%)
Aug 21, 2009 33.17 33.64 33.08 33.55 4,871,747 +0.68(+2.07%)
Aug 20, 2009 32.24 32.89 32.24 32.86 3,350,600 +0.61(+1.88%)
Aug 19, 2009 31.49 32.42 31.49 32.26 3,613,710 +0.23(+0.73%)
Aug 18, 2009 31.89 32.11 31.85 32.02 3,505,904 +0.61(+1.95%)
Aug 17, 2009 32.59 31.76 31.27 31.41 7,199,096 -1.18(-3.62%)
Aug 14, 2009 32.98 33.10 32.23 32.59 3,594,344 -0.35(-1.06%)
Aug 13, 2009 32.89 33.02 32.43 32.94 3,013,124 +0.47(+1.45%)
Aug 12, 2009 31.94 32.61 31.88 32.47 4,759,503 +0.45(+1.42%)
Aug 11, 2009 32.80 32.86 31.97 32.02 3,958,079 -0.94(-2.85%)
Aug 10, 2009 32.55 33.08 32.50 32.95 3,778,172 +0.14(+0.42%)
Aug 07, 2009 32.76 32.97 32.52 32.82 5,695,651 +0.84(+2.63%)
Aug 06, 2009 32.63 32.75 31.98 31.98 3,836,449 -0.31(-0.96%)
Aug 05, 2009 31.95 32.71 31.58 32.29 4,016,470 +0.39(+1.23%)
Aug 04, 2009 31.63 32.10 31.55 31.90 2,930,197 +0.15(+0.46%)
Aug 03, 2009 31.32 31.92 31.28 31.75 5,199,500 +0.87(+2.82%)
Jul 31, 2009 30.50 30.93 30.37 30.88 3,028,733 +0.40(+1.32%)
Jul 30, 2009 30.40 30.62 30.36 30.48 4,476,566 +0.57(+1.90%)
Jul 29, 2009 30.22 30.36 29.79 29.91 7,146,480 -0.58(-1.91%)
Jul 28, 2009 30.28 30.57 30.12 30.49 3,119,787 +0.11(+0.35%)
Jul 27, 2009 30.54 30.62 30.12 30.39 3,866,936 -0.07(-0.22%)
Jul 24, 2009 30.51 30.73 30.12 30.46 2,973,932 -0.24(-0.79%)
Jul 23, 2009 30.00 30.81 29.97 30.70 7,895,778 +0.82(+2.74%)
Jul 22, 2009 29.44 30.04 29.34 29.88 4,486,876 +0.45(+1.52%)
Jul 21, 2009 30.12 30.18 29.07 29.44 7,672,547 -0.14(-0.49%)
Jul 20, 2009 29.47 29.84 29.28 29.58 8,071,041 +0.48(+1.66%)
Jul 17, 2009 28.61 29.10 28.50 29.09 4,014,332 +0.58(+2.02%)
Jul 16, 2009 28.27 28.63 28.03 28.52 5,072,200 +0.05(+0.19%)
Jul 15, 2009 27.18 28.47 27.15 28.47 14,637,796 +1.64(+6.12%)
Jul 14, 2009 26.50 26.92 26.37 26.82 5,822,842 +0.36(+1.34%)
Jul 13, 2009 26.15 26.53 26.07 26.47 4,678,174 +0.33(+1.27%)
Jul 10, 2009 25.99 26.25 25.76 26.14 3,609,428 -0.26(-1.00%)
Jul 09, 2009 26.42 26.65 26.04 26.40 5,346,366 +0.33(+1.25%)
Jul 08, 2009 26.72 26.75 25.78 26.07 10,363,420 -0.47(-1.77%)
Jul 07, 2009 27.04 27.24 26.34 26.54 5,461,762 -0.66(-2.42%)
Jul 06, 2009 27.07 27.33 26.95 27.20 3,471,221 -0.18(-0.66%)
Jul 02, 2009 27.81 27.82 27.29 27.38 5,368,963 -0.76(-2.72%)
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.