Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.14 +0.06 (+0.09%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 41.09 41.46 40.78 40.94 2,938,239 -0.48(-1.15%)
Jul 30, 2008 41.63 41.73 41.06 41.42 3,535,753 +0.40(+0.98%)
Jul 29, 2008 41.02 41.34 39.94 41.02 3,636,137 +1.02(+2.55%)
Jul 28, 2008 40.12 40.61 39.86 40.00 2,176,858 -0.38(-0.94%)
Jul 25, 2008 40.34 40.71 40.03 40.37 2,237,839 +0.33(+0.81%)
Jul 24, 2008 41.47 41.55 39.76 40.05 4,675,347 -1.44(-3.47%)
Jul 23, 2008 41.42 41.71 41.09 41.49 3,098,784 +0.06(+0.15%)
Jul 22, 2008 41.36 41.59 40.74 41.43 6,637,613 -0.35(-0.83%)
Jul 21, 2008 41.52 42.40 41.52 41.77 4,803,177 -0.17(-0.40%)
Jul 18, 2008 41.68 42.15 41.55 41.94 4,696,046 +0.48(+1.15%)
Jul 17, 2008 41.37 41.96 41.32 41.46 6,591,343 +0.17(+0.40%)
Jul 16, 2008 40.09 41.32 40.03 41.30 7,291,496 +1.29(+3.22%)
Jul 15, 2008 39.71 40.68 39.03 40.01 9,161,250 -0.06(-0.15%)
Jul 14, 2008 40.72 41.09 40.07 40.07 4,237,456 -0.42(-1.05%)
Jul 11, 2008 40.16 40.90 39.73 40.50 9,822,450 -0.34(-0.83%)
Jul 10, 2008 40.84 41.13 40.19 40.84 8,629,281 +0.04(+0.09%)
Jul 09, 2008 41.89 42.16 40.75 40.80 8,362,108 -1.09(-2.60%)
Jul 08, 2008 41.12 41.94 40.87 41.89 7,248,360 +0.69(+1.67%)
Jul 07, 2008 41.62 42.01 40.78 41.20 6,507,062 -0.23(-0.55%)
Jul 04, 2008 41.77 41.96 41.33 41.43 3,293,962 +0.00(+0.00%)
Jul 03, 2008 41.77 41.96 41.33 41.43 3,293,962 -0.20(-0.49%)
Jul 02, 2008 42.40 42.61 41.46 41.63 4,566,449 -0.65(-1.54%)
Jul 01, 2008 42.38 42.56 41.60 42.28 5,027,918 -0.81(-1.88%)
Jun 30, 2008 42.78 43.16 42.68 43.09 3,466,344 +0.17(+0.39%)
Jun 27, 2008 43.01 43.14 42.55 42.92 5,379,737 +0.38(+0.89%)
Jun 26, 2008 42.95 43.35 42.55 42.55 5,637,033 -1.04(-2.40%)
Jun 25, 2008 43.16 43.99 42.83 43.59 4,463,265 +0.31(+0.72%)
Jun 24, 2008 42.91 43.61 42.69 43.28 3,577,746 +0.05(+0.12%)
Jun 23, 2008 43.65 43.73 43.11 43.23 3,060,338 -0.39(-0.88%)
Jun 20, 2008 43.42 43.83 42.89 43.61 6,026,221 -0.23(-0.54%)
Jun 19, 2008 43.45 43.91 43.27 43.85 7,805,539 +0.35(+0.80%)
Jun 18, 2008 44.54 44.54 43.50 43.50 7,250,490 -0.92(-2.08%)
Jun 17, 2008 45.13 45.39 44.28 44.42 4,925,183 -0.71(-1.58%)
Jun 16, 2008 44.70 45.42 44.70 45.13 2,871,476 -0.07(-0.15%)
Jun 13, 2008 45.56 45.64 44.73 45.20 4,162,650 +0.26(+0.57%)
Jun 12, 2008 44.62 45.72 44.62 44.95 4,885,976 +0.61(+1.38%)
Jun 11, 2008 45.07 45.56 44.33 44.33 5,498,199 -0.62(-1.38%)
Jun 10, 2008 45.18 45.45 44.73 44.95 5,684,851 -0.84(-1.83%)
Jun 09, 2008 46.16 46.41 45.26 45.79 4,075,036 -0.05(-0.12%)
Jun 06, 2008 46.97 47.07 45.85 45.85 4,588,322 -1.48(-3.13%)
Jun 05, 2008 46.66 47.34 46.66 47.33 3,956,008 +0.76(+1.62%)
Jun 04, 2008 46.50 46.95 45.87 46.57 4,560,725 +0.12(+0.26%)
Jun 03, 2008 47.28 47.28 46.16 46.45 4,698,665 -0.52(-1.11%)
Jun 02, 2008 47.47 47.56 46.61 46.97 3,410,426 -0.69(-1.44%)
May 30, 2008 47.47 47.93 47.37 47.66 5,402,223 +0.30(+0.64%)
May 29, 2008 46.84 47.56 46.84 47.36 5,731,011 +0.30(+0.63%)
May 28, 2008 47.11 47.12 46.34 47.06 3,734,606 +0.40(+0.86%)
May 27, 2008 46.21 46.75 46.21 46.66 3,351,783 +0.54(+1.16%)
May 26, 2008 46.09 46.42 45.87 46.13 0 +0.00(+0.00%)
May 23, 2008 46.09 46.42 45.87 46.13 3,115,774 -0.45(-0.97%)
May 22, 2008 46.10 46.72 46.05 46.58 4,029,426 +0.35(+0.75%)
May 21, 2008 47.00 47.00 46.08 46.23 5,446,237 -0.54(-1.16%)
May 20, 2008 46.99 47.10 46.44 46.78 3,742,858 -0.51(-1.07%)
May 19, 2008 46.91 47.72 46.78 47.28 5,622,791 +0.43(+0.92%)
May 16, 2008 46.91 46.97 46.59 46.85 3,449,083 +0.19(+0.41%)
May 15, 2008 46.55 46.71 45.95 46.66 4,943,249 +0.44(+0.95%)
May 14, 2008 45.93 46.63 45.60 46.22 6,386,766 +0.68(+1.50%)
May 13, 2008 45.18 45.69 45.16 45.54 4,015,615 +0.33(+0.72%)
May 12, 2008 44.85 45.48 44.67 45.22 4,856,640 +0.39(+0.86%)
May 09, 2008 44.67 45.03 44.47 44.83 2,446,336 -0.30(-0.67%)
May 08, 2008 45.38 45.44 44.72 45.13 4,062,084 +0.14(+0.30%)
May 07, 2008 46.16 46.16 44.92 45.00 4,806,979 -0.93(-2.03%)
May 06, 2008 45.15 46.05 45.15 45.93 3,393,236 +0.45(+0.98%)
May 05, 2008 44.62 45.51 44.57 45.48 3,574,841 +0.61(+1.35%)
May 02, 2008 44.86 45.11 44.50 44.88 3,960,177 +0.56(+1.26%)
May 01, 2008 44.38 44.54 43.96 44.32 3,832,039 +0.10(+0.22%)
Apr 30, 2008 44.12 44.68 43.97 44.22 4,736,734 +0.39(+0.90%)
Apr 29, 2008 44.39 44.64 43.83 43.83 5,725,107 -0.95(-2.11%)
Apr 28, 2008 45.46 45.54 44.48 44.77 5,458,492 -0.45(-0.99%)
Apr 25, 2008 45.41 45.51 44.90 45.22 7,592,169 -1.36(-2.92%)
Apr 24, 2008 46.61 47.02 45.75 46.58 6,052,575 +0.10(+0.21%)
Apr 23, 2008 46.85 46.96 46.12 46.48 3,001,899 -0.26(-0.57%)
Apr 22, 2008 46.64 46.91 46.10 46.75 4,387,480 +0.28(+0.60%)
Apr 21, 2008 46.29 46.72 46.22 46.47 3,313,448 +0.07(+0.15%)
Apr 18, 2008 47.03 47.04 46.10 46.40 8,650,783 +0.20(+0.43%)
Apr 17, 2008 46.16 46.49 45.84 46.20 4,240,823 -0.34(-0.73%)
Apr 16, 2008 45.94 46.54 45.94 46.54 5,421,986 +0.92(+2.01%)
Apr 15, 2008 45.71 45.82 45.20 45.63 2,387,262 +0.13(+0.28%)
Apr 14, 2008 45.21 45.63 45.10 45.50 3,004,082 +0.08(+0.17%)
Apr 11, 2008 45.69 45.86 45.29 45.42 3,177,753 -0.78(-1.69%)
Apr 10, 2008 45.56 46.26 45.08 46.20 5,546,014 +0.70(+1.53%)
Apr 09, 2008 46.20 46.47 45.38 45.51 5,398,563 -0.86(-1.84%)
Apr 08, 2008 46.32 46.47 45.75 46.36 7,443,669 -0.25(-0.54%)
Apr 07, 2008 46.97 46.97 45.97 46.61 4,829,429 +0.45(+0.98%)
Apr 04, 2008 46.77 46.77 46.02 46.16 4,453,414 -0.56(-1.20%)
Apr 03, 2008 46.23 46.88 45.87 46.72 5,083,522 +0.33(+0.70%)
Apr 02, 2008 47.07 47.20 46.24 46.39 9,755,673 -0.39(-0.83%)
Apr 01, 2008 45.72 46.92 45.26 46.78 9,458,428 +2.05(+4.59%)
Mar 31, 2008 43.59 45.19 43.39 44.73 4,192,035 +1.10(+2.53%)
Mar 28, 2008 44.14 44.14 43.52 43.62 4,116,954 -0.27(-0.62%)
Mar 27, 2008 44.48 44.48 43.73 43.89 3,589,004 +0.07(+0.16%)
Mar 26, 2008 43.94 43.97 43.41 43.83 4,438,707 -0.06(-0.14%)
Mar 25, 2008 43.62 44.11 43.11 43.89 5,200,365 +0.39(+0.90%)
Mar 24, 2008 42.91 43.78 42.38 43.49 6,002,586 +1.45(+3.44%)
Mar 21, 2008 41.81 42.32 40.95 42.05 7,854,492 +0.00(+0.00%)
Mar 20, 2008 41.81 42.32 40.95 42.05 7,854,492 +0.46(+1.11%)
Mar 19, 2008 43.63 43.63 41.59 41.59 7,297,415 -1.63(-3.77%)
Mar 18, 2008 42.74 43.28 42.01 43.21 7,760,218 +1.97(+4.77%)
Mar 17, 2008 40.39 41.94 40.38 41.24 7,928,178 -0.87(-2.07%)
Mar 14, 2008 43.52 43.52 41.23 42.11 8,035,813 -1.26(-2.91%)
Mar 13, 2008 41.63 43.38 41.38 43.38 6,745,559 +0.88(+2.07%)
Mar 12, 2008 42.78 43.33 42.30 42.50 4,405,715 -0.50(-1.16%)
Mar 11, 2008 41.55 43.00 41.31 43.00 6,412,706 +2.55(+6.31%)
Mar 10, 2008 40.99 41.34 40.23 40.45 5,240,407 -0.76(-1.84%)
Mar 07, 2008 40.56 41.62 40.50 41.21 7,592,658 -0.13(-0.31%)
Mar 06, 2008 42.59 42.59 41.17 41.34 5,118,270 -1.38(-3.24%)
Mar 05, 2008 42.53 43.12 42.26 42.72 4,479,572 +0.23(+0.53%)
Mar 04, 2008 42.50 42.90 41.87 42.49 7,107,298 -0.39(-0.90%)
Mar 03, 2008 41.80 43.03 41.74 42.88 5,354,691 +0.82(+1.94%)
Feb 29, 2008 43.85 43.91 41.99 42.06 7,046,948 -2.18(-4.93%)
Feb 28, 2008 44.56 44.92 44.20 44.24 4,841,914 -0.70(-1.55%)
Feb 27, 2008 44.18 44.99 43.93 44.94 7,541,597 +0.63(+1.42%)
Feb 26, 2008 43.78 44.52 43.32 44.31 5,433,350 +0.37(+0.84%)
Feb 25, 2008 43.19 43.94 42.59 43.94 5,335,328 +0.78(+1.81%)
Feb 22, 2008 42.61 43.16 42.05 43.16 4,357,981 +0.70(+1.64%)
Feb 21, 2008 42.77 42.98 42.36 42.46 4,242,741 -0.31(-0.73%)
Feb 20, 2008 41.71 42.77 41.39 42.77 4,736,276 +0.60(+1.42%)
Feb 19, 2008 42.71 43.14 41.94 42.18 7,295,345 +0.25(+0.60%)
Feb 18, 2008 41.91 42.30 41.52 41.93 0 +0.00(+0.00%)
Feb 15, 2008 41.91 42.30 41.52 41.93 4,112,986 -0.64(-1.51%)
Feb 14, 2008 42.99 43.73 42.25 42.57 4,292,402 -0.42(-0.97%)
Feb 13, 2008 42.38 43.02 42.26 42.99 6,981,114 +0.73(+1.72%)
Feb 12, 2008 42.76 42.91 42.05 42.26 5,458,558 +0.17(+0.41%)
Feb 11, 2008 40.93 42.20 40.73 42.08 5,301,514 +1.04(+2.53%)
Feb 08, 2008 40.71 41.45 40.71 41.05 3,686,951 -0.08(-0.18%)
Feb 07, 2008 40.33 41.51 39.84 41.12 7,605,339 +0.58(+1.42%)
Feb 06, 2008 40.38 41.71 40.38 40.55 5,232,214 -0.20(-0.50%)
Feb 05, 2008 41.96 42.28 40.70 40.75 6,312,870 -2.11(-4.93%)
Feb 04, 2008 43.59 43.68 42.65 42.86 6,132,508 -0.12(-0.28%)
Feb 01, 2008 41.88 43.29 41.88 42.99 7,274,645 +1.01(+2.40%)
Jan 31, 2008 40.09 42.18 40.03 41.98 6,896,457 +0.79(+1.93%)
Jan 30, 2008 40.61 42.00 40.59 41.18 5,908,670 +0.17(+0.41%)
Jan 29, 2008 40.22 41.09 40.18 41.02 5,122,636 +1.00(+2.50%)
Jan 28, 2008 39.34 40.09 38.64 40.02 4,474,941 +0.59(+1.50%)
Jan 25, 2008 41.17 41.31 39.30 39.43 6,018,915 -0.95(-2.36%)
Jan 24, 2008 40.05 40.75 39.50 40.38 8,546,152 +0.68(+1.72%)
Jan 23, 2008 37.16 39.75 36.51 39.70 12,862,490 +1.46(+3.82%)
Jan 22, 2008 35.96 38.90 35.96 38.24 11,113,063 -0.11(-0.30%)
Jan 21, 2008 38.00 38.94 37.29 38.35 0 +0.00(+0.00%)
Jan 18, 2008 38.00 38.94 37.29 38.35 9,069,759 +0.73(+1.93%)
Jan 17, 2008 39.13 39.75 37.29 37.63 8,813,421 -1.27(-3.27%)
Jan 16, 2008 39.47 39.88 36.59 38.90 9,903,587 -0.95(-2.39%)
Jan 15, 2008 40.46 40.98 39.85 39.85 5,561,065 -1.56(-3.76%)
Jan 14, 2008 41.99 42.03 41.03 41.41 3,916,956 -0.18(-0.44%)
Jan 11, 2008 41.62 42.16 41.09 41.59 4,601,747 -0.33(-0.78%)
Jan 10, 2008 40.84 42.13 40.36 41.92 6,364,516 +1.00(+2.44%)
Jan 09, 2008 40.49 41.02 39.66 40.92 8,420,761 +0.51(+1.25%)
Jan 08, 2008 40.75 41.50 40.38 40.41 6,505,960 -0.14(-0.35%)
Jan 07, 2008 40.57 40.87 39.87 40.55 6,728,383 +0.14(+0.35%)
Jan 04, 2008 41.15 41.24 40.37 40.41 7,604,101 -1.44(-3.44%)
Jan 03, 2008 41.41 42.24 41.32 41.85 3,576,725 +0.51(+1.24%)
Jan 02, 2008 42.47 42.88 41.27 41.34 8,367,318 -1.04(-2.46%)
Jan 01, 2008 42.53 42.92 42.05 42.38 0 +0.00(+0.00%)
Dec 31, 2007 42.53 42.92 42.05 42.38 2,757,459 -0.49(-1.15%)
Dec 28, 2007 43.21 43.29 42.65 42.87 1,834,251 -0.19(-0.44%)
Dec 27, 2007 43.52 43.55 42.88 43.06 2,020,261 -0.49(-1.13%)
Dec 26, 2007 43.08 43.71 43.08 43.55 1,268,527 -0.13(-0.29%)
Dec 24, 2007 42.83 43.68 42.83 43.68 1,523,818 +0.76(+1.76%)
Dec 21, 2007 42.15 43.02 42.14 42.92 3,292,561 +0.98(+2.33%)
Dec 20, 2007 42.09 42.09 41.52 41.95 3,914,595 -0.37(-0.88%)
Dec 19, 2007 42.59 43.24 42.24 42.32 3,569,722 -0.20(-0.46%)
Dec 18, 2007 42.74 43.06 41.95 42.52 4,635,674 +0.26(+0.63%)
Dec 17, 2007 43.30 43.59 41.96 42.25 3,934,944 -1.72(-3.91%)
Dec 14, 2007 43.56 44.15 43.36 43.97 2,963,596 -0.11(-0.24%)
Dec 13, 2007 44.23 44.24 43.34 44.08 5,587,730 -0.67(-1.49%)
Dec 12, 2007 45.58 46.19 43.95 44.74 3,450,129 +0.61(+1.39%)
Dec 11, 2007 45.82 46.31 44.00 44.13 5,806,418 -1.80(-3.92%)
Dec 10, 2007 45.83 46.20 45.61 45.93 2,724,294 -0.05(-0.12%)
Dec 07, 2007 46.16 46.16 45.52 45.98 3,047,240 +0.20(+0.43%)
Dec 06, 2007 45.04 45.94 44.85 45.79 5,107,539 +0.83(+1.85%)
Dec 05, 2007 44.35 45.01 44.35 44.95 5,062,282 +1.17(+2.66%)
Dec 04, 2007 43.61 44.22 43.43 43.79 4,855,208 -0.18(-0.41%)
Dec 03, 2007 43.76 44.08 43.09 43.97 3,681,387 +0.05(+0.12%)
Nov 30, 2007 43.40 44.27 43.27 43.92 4,286,895 +0.91(+2.11%)
Nov 29, 2007 42.66 43.47 42.29 43.01 4,931,042 +0.30(+0.71%)
Nov 28, 2007 41.35 43.10 41.17 42.71 5,687,164 +1.84(+4.50%)
Nov 27, 2007 40.09 41.00 40.06 40.87 5,329,446 +0.77(+1.93%)
Nov 26, 2007 41.50 41.91 40.06 40.09 6,696,106 -1.26(-3.06%)
Nov 23, 2007 41.40 42.14 41.09 41.36 1,538,675 +0.51(+1.24%)
Nov 21, 2007 41.27 41.63 40.78 40.85 8,265,058 -1.35(-3.21%)
Nov 20, 2007 42.43 42.69 41.49 42.21 5,398,438 +0.89(+2.14%)
Nov 19, 2007 42.18 42.80 41.15 41.32 6,543,051 -1.67(-3.89%)
Nov 16, 2007 42.32 43.09 42.15 42.99 4,785,748 +0.60(+1.41%)
Nov 15, 2007 42.82 43.42 42.12 42.40 6,082,375 -0.75(-1.74%)
Nov 14, 2007 43.56 44.08 42.91 43.14 5,615,554 +0.33(+0.76%)
Nov 13, 2007 40.94 43.02 40.93 42.82 6,032,858 +2.29(+5.66%)
Nov 12, 2007 41.89 42.12 40.28 40.53 6,851,701 -1.59(-3.77%)
Nov 09, 2007 42.02 42.61 41.55 42.12 6,266,845 -0.75(-1.75%)
Nov 08, 2007 43.51 43.80 41.74 42.86 8,915,355 -0.33(-0.77%)
Nov 07, 2007 44.08 44.45 43.17 43.20 9,053,764 -1.65(-3.67%)
Nov 06, 2007 44.64 44.92 44.41 44.84 5,636,091 +0.53(+1.20%)
Nov 05, 2007 44.20 44.67 43.67 44.31 6,698,974 -0.78(-1.73%)
Nov 02, 2007 45.70 46.07 44.42 45.09 3,263,053 -0.36(-0.78%)
Nov 01, 2007 45.79 46.05 45.19 45.44 5,908,811 -1.38(-2.96%)
Oct 31, 2007 46.96 48.56 46.32 46.83 5,103,156 +0.25(+0.54%)
Oct 30, 2007 47.16 47.22 46.30 46.58 4,735,966 -0.84(-1.77%)
Oct 29, 2007 47.63 48.03 47.22 47.42 7,663,225 +0.20(+0.42%)
Oct 26, 2007 47.18 47.26 46.59 47.22 4,055,454 +0.79(+1.71%)
Oct 25, 2007 46.98 46.98 45.93 46.43 6,604,930 -0.43(-0.92%)
Oct 24, 2007 47.05 47.05 45.88 46.86 3,505,495 -0.43(-0.91%)
Oct 23, 2007 46.71 47.31 46.62 47.29 2,482,481 +1.03(+2.22%)
Oct 22, 2007 45.52 46.59 45.12 46.26 4,465,744 -0.05(-0.11%)
Oct 19, 2007 47.87 47.93 46.13 46.32 7,320,258 -1.82(-3.79%)
Oct 18, 2007 47.74 48.16 47.51 48.14 4,582,547 -0.07(-0.14%)
Oct 17, 2007 47.93 48.24 47.22 48.21 5,445,417 +0.82(+1.72%)
Oct 16, 2007 47.03 47.44 46.80 47.39 3,246,635 +0.00(+0.00%)
Oct 15, 2007 48.03 48.43 47.28 47.39 3,548,632 -0.79(-1.63%)
Oct 12, 2007 46.96 48.18 46.96 48.18 3,218,809 +0.92(+1.94%)
Oct 11, 2007 47.60 48.31 46.75 47.26 10,191,529 +0.11(+0.24%)
Oct 10, 2007 46.77 47.33 46.63 47.15 4,792,918 +0.15(+0.32%)
Oct 09, 2007 46.90 47.24 46.66 47.00 3,819,699 +0.20(+0.44%)
Oct 08, 2007 46.22 46.88 46.19 46.79 3,102,389 +0.17(+0.37%)
Oct 05, 2007 45.96 46.91 45.96 46.62 4,544,238 +0.86(+1.89%)
Oct 04, 2007 45.87 46.05 45.13 45.76 3,530,583 -0.01(-0.02%)
Oct 03, 2007 45.89 46.54 45.66 45.76 4,788,123 -0.69(-1.48%)
Oct 02, 2007 45.10 46.62 45.10 46.45 7,940,148 +1.14(+2.52%)
Oct 01, 2007 44.29 45.40 43.89 45.31 4,012,603 +0.82(+1.84%)
Sep 28, 2007 43.88 44.49 43.77 44.49 3,129,463 +0.06(+0.14%)
Sep 27, 2007 44.12 44.65 43.81 44.43 3,465,325 +0.58(+1.31%)
Sep 26, 2007 43.93 45.14 43.58 43.86 2,864,730 +0.17(+0.38%)
Sep 25, 2007 43.78 43.96 43.03 43.69 3,696,847 -0.30(-0.67%)
Sep 24, 2007 44.46 44.46 43.78 43.98 2,443,246 +0.15(+0.35%)
Sep 21, 2007 44.57 44.57 43.81 43.83 3,321,578 -0.12(-0.28%)
Sep 20, 2007 43.94 44.54 43.59 43.95 3,398,688 -0.23(-0.53%)
Sep 19, 2007 45.23 45.23 44.08 44.19 6,096,973 -0.17(-0.38%)
Sep 18, 2007 43.21 44.65 42.70 44.36 5,768,129 +1.86(+4.38%)
Sep 17, 2007 42.64 43.36 42.38 42.49 4,953,730 -0.67(-1.54%)
Sep 14, 2007 43.40 43.72 43.06 43.16 3,635,646 -0.36(-0.82%)
Sep 13, 2007 43.34 44.03 43.34 43.52 2,996,808 +0.25(+0.58%)
Sep 12, 2007 43.77 43.77 43.20 43.27 3,988,639 -0.42(-0.95%)
Sep 11, 2007 43.11 43.77 43.11 43.68 3,236,061 +0.80(+1.87%)
Sep 10, 2007 43.54 43.89 42.54 42.88 4,948,031 -0.51(-1.19%)
Sep 07, 2007 43.53 44.08 43.11 43.39 4,214,220 -1.33(-2.98%)
Sep 06, 2007 44.94 45.01 44.48 44.73 1,994,186 +0.24(+0.54%)
Sep 05, 2007 44.73 44.76 43.46 44.48 3,145,973 -0.62(-1.38%)
Sep 04, 2007 45.01 45.22 44.28 45.10 5,014,201 +0.87(+1.97%)
Aug 31, 2007 44.17 44.42 43.55 44.23 3,449,557 +1.30(+3.03%)
Aug 30, 2007 42.40 43.52 42.38 42.93 3,184,928 -0.20(-0.46%)
Aug 29, 2007 42.47 43.21 42.15 43.13 4,229,745 +1.07(+2.56%)
Aug 28, 2007 43.52 43.67 41.98 42.05 3,929,905 -1.99(-4.52%)
Aug 27, 2007 43.82 44.06 43.57 44.04 1,974,751 +0.08(+0.17%)
Aug 24, 2007 42.89 44.23 42.46 43.97 7,036,473 +0.92(+2.14%)
Aug 23, 2007 43.33 43.40 42.52 43.05 6,278,070 +0.19(+0.43%)
Aug 22, 2007 41.99 42.94 41.64 42.86 5,593,842 +1.81(+4.41%)
Aug 21, 2007 40.68 41.46 40.50 41.06 4,436,774 -0.01(-0.02%)
Aug 20, 2007 42.05 42.18 40.63 41.06 5,768,862 -0.45(-1.08%)
Aug 17, 2007 41.62 48.42 39.99 41.51 9,100,230 +1.35(+3.37%)
Aug 16, 2007 39.74 43.89 37.40 40.15 14,299,407 -0.30(-0.73%)
Aug 15, 2007 41.62 42.25 40.00 40.45 9,652,282 -1.79(-4.23%)
Aug 14, 2007 43.30 43.45 41.66 42.24 8,528,918 -0.80(-1.86%)
Aug 13, 2007 43.67 44.01 43.00 43.04 4,455,701 +0.25(+0.58%)
Aug 10, 2007 42.57 43.14 41.81 42.79 8,085,197 -0.45(-1.03%)
Aug 09, 2007 43.53 44.40 42.67 43.23 6,984,822 -1.91(-4.22%)
Aug 08, 2007 45.02 45.60 44.48 45.14 6,339,361 +1.12(+2.54%)
Aug 07, 2007 42.93 44.30 42.56 44.02 6,946,884 +1.09(+2.54%)
Aug 06, 2007 42.80 43.36 42.21 42.93 7,692,063 +0.02(+0.04%)
Aug 03, 2007 43.54 44.47 42.81 42.92 4,493,802 -1.55(-3.49%)
Aug 02, 2007 44.36 44.74 43.90 44.47 5,081,838 +0.61(+1.38%)
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.