Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 30.06 30.48 29.93 30.43 3,073,164 +0.40(+1.32%)
Jul 30, 2009 29.96 30.17 29.92 30.04 4,542,236 +0.56(+1.90%)
Jul 29, 2009 29.79 29.92 29.36 29.48 7,251,318 -0.57(-1.91%)
Jul 28, 2009 29.85 30.13 29.69 30.05 3,165,553 +0.10(+0.35%)
Jul 27, 2009 30.10 30.18 29.68 29.95 3,923,663 -0.07(-0.22%)
Jul 24, 2009 30.07 30.29 29.68 30.02 3,017,559 -0.24(-0.79%)
Jul 23, 2009 29.56 30.36 29.54 30.26 8,011,607 +0.81(+2.74%)
Jul 22, 2009 29.01 29.61 28.92 29.45 4,552,698 +0.44(+1.52%)
Jul 21, 2009 29.68 29.75 28.65 29.01 7,785,102 -0.14(-0.49%)
Jul 20, 2009 29.05 29.41 28.85 29.15 8,189,442 +0.48(+1.66%)
Jul 17, 2009 28.20 28.68 28.08 28.67 4,073,222 +0.57(+2.02%)
Jul 16, 2009 27.86 28.22 27.62 28.11 5,146,608 +0.05(+0.19%)
Jul 15, 2009 26.79 28.05 26.76 28.05 14,852,530 +1.62(+6.12%)
Jul 14, 2009 26.12 26.53 25.99 26.44 5,908,263 +0.35(+1.34%)
Jul 13, 2009 25.77 26.15 25.70 26.09 4,746,802 +0.33(+1.27%)
Jul 10, 2009 25.62 25.87 25.39 25.76 3,662,378 -0.26(-1.00%)
Jul 09, 2009 26.03 26.26 25.67 26.02 5,424,797 +0.32(+1.25%)
Jul 08, 2009 26.33 26.36 25.41 25.70 10,515,449 -0.46(-1.77%)
Jul 07, 2009 26.64 26.85 25.96 26.16 5,541,885 -0.65(-2.42%)
Jul 06, 2009 26.68 26.94 26.56 26.81 3,522,143 -0.18(-0.66%)
Jul 02, 2009 27.41 27.42 26.90 26.99 5,447,725 -0.75(-2.72%)
Jul 01, 2009 27.68 28.05 27.68 27.74 5,101,905 +0.25(+0.90%)
Jun 30, 2009 27.47 27.82 27.36 27.50 3,155,947 -0.11(-0.41%)
Jun 29, 2009 27.64 27.76 27.38 27.61 2,488,828 +0.11(+0.41%)
Jun 26, 2009 27.31 27.56 27.16 27.50 3,820,027 +0.17(+0.63%)
Jun 25, 2009 26.52 27.33 26.38 27.32 7,294,289 +0.98(+3.71%)
Jun 24, 2009 26.43 26.78 26.21 26.35 5,830,701 +0.41(+1.58%)
Jun 23, 2009 25.85 26.12 25.44 25.94 7,585,550 +0.03(+0.11%)
Jun 22, 2009 26.60 26.66 25.73 25.91 10,054,212 -0.99(-3.67%)
Jun 19, 2009 27.18 27.35 26.78 26.89 6,340,190 +0.03(+0.11%)
Jun 18, 2009 26.69 26.94 26.40 26.86 6,734,524 +0.48(+1.83%)
Jun 17, 2009 26.26 26.64 25.88 26.38 6,279,863 -0.01(-0.03%)
Jun 16, 2009 27.70 27.70 26.36 26.39 6,034,824 -0.85(-3.11%)
Jun 15, 2009 27.52 27.73 27.09 27.24 6,540,134 -0.76(-2.73%)
Jun 12, 2009 27.75 28.10 27.71 28.00 3,298,490 -0.09(-0.32%)
Jun 11, 2009 27.58 28.18 27.49 28.09 5,231,159 +0.68(+2.46%)
Jun 10, 2009 27.60 27.78 27.18 27.41 3,388,560 +0.13(+0.46%)
Jun 09, 2009 27.47 27.79 27.18 27.29 4,091,729 -0.05(-0.19%)
Jun 08, 2009 27.12 27.37 26.93 27.34 4,455,777 -0.39(-1.39%)
Jun 05, 2009 27.93 28.02 27.30 27.72 4,294,395 +0.23(+0.84%)
Jun 04, 2009 27.32 27.50 27.07 27.49 3,591,152 +0.43(+1.59%)
Jun 03, 2009 27.82 27.82 26.93 27.06 8,007,744 -0.94(-3.36%)
Jun 02, 2009 27.92 28.15 27.65 28.01 5,200,685 +0.01(+0.05%)
Jun 01, 2009 27.70 28.05 27.67 27.99 6,206,030 +0.73(+2.69%)
May 29, 2009 27.87 27.93 27.13 27.26 5,438,340 -0.13(-0.49%)
May 28, 2009 27.38 27.51 26.89 27.39 5,595,306 +0.31(+1.15%)
May 27, 2009 27.55 27.79 27.06 27.08 5,259,951 -0.40(-1.46%)
May 26, 2009 26.55 27.48 26.41 27.48 4,168,877 +0.73(+2.72%)
May 22, 2009 26.66 26.86 26.42 26.75 2,173,461 +0.27(+1.01%)
May 21, 2009 26.94 27.00 26.40 26.49 5,600,935 -0.93(-3.38%)
May 20, 2009 27.82 28.07 27.28 27.41 4,199,245 -0.06(-0.22%)
May 19, 2009 27.01 27.78 26.92 27.47 4,707,801 +0.53(+1.96%)
May 18, 2009 26.26 26.99 26.13 26.95 4,792,548 +1.28(+4.97%)
May 15, 2009 25.86 26.05 25.50 25.67 2,538,896 -0.22(-0.86%)
May 14, 2009 25.70 25.89 25.02 25.89 4,201,392 +0.59(+2.32%)
May 13, 2009 25.74 25.81 25.22 25.31 4,908,364 -1.02(-3.86%)
May 12, 2009 26.89 26.89 25.97 26.32 6,321,671 -0.23(-0.87%)
May 11, 2009 26.92 26.92 26.27 26.55 2,337,071 -0.47(-1.73%)
May 08, 2009 26.79 27.07 26.43 27.02 4,764,260 +0.77(+2.94%)
May 07, 2009 27.01 27.32 26.09 26.25 4,452,425 -0.42(-1.59%)
May 06, 2009 26.19 26.81 26.01 26.67 8,179,823 +0.97(+3.78%)
May 05, 2009 25.34 25.80 25.09 25.70 6,252,063 +0.46(+1.81%)
May 04, 2009 23.96 25.34 23.84 25.24 7,610,449 +1.58(+6.66%)
May 01, 2009 23.25 23.68 22.99 23.67 4,317,154 +0.49(+2.11%)
Apr 30, 2009 23.75 23.96 23.14 23.18 5,330,369 -0.49(-2.07%)
Apr 29, 2009 23.51 24.05 23.30 23.67 7,389,378 +0.94(+4.15%)
Apr 28, 2009 22.23 22.98 22.23 22.72 6,872,810 -0.07(-0.33%)
Apr 27, 2009 23.38 23.38 22.47 22.80 13,155,111 -1.77(-7.19%)
Apr 24, 2009 24.45 24.82 24.28 24.56 4,393,633 +0.53(+2.22%)
Apr 23, 2009 23.79 24.17 23.57 24.03 4,125,894 +0.45(+1.92%)
Apr 22, 2009 23.37 24.14 23.35 23.58 3,714,510 -0.18(-0.75%)
Apr 21, 2009 23.13 24.11 23.00 23.76 4,221,961 +0.39(+1.65%)
Apr 20, 2009 24.02 24.02 23.25 23.37 4,403,576 -1.15(-4.69%)
Apr 17, 2009 24.53 24.76 24.33 24.52 3,160,146 +0.11(+0.46%)
Apr 16, 2009 24.28 24.57 24.17 24.41 5,294,193 +0.26(+1.07%)
Apr 15, 2009 23.69 24.30 23.69 24.15 2,921,796 +0.30(+1.24%)
Apr 14, 2009 23.83 24.37 23.56 23.85 3,999,856 -0.20(-0.83%)
Apr 13, 2009 23.26 24.23 23.19 24.05 4,346,916 +0.36(+1.53%)
Apr 09, 2009 23.13 23.85 23.13 23.69 5,208,344 +1.33(+5.94%)
Apr 08, 2009 22.33 22.71 22.29 22.36 3,121,916 +0.26(+1.18%)
Apr 07, 2009 21.87 22.33 21.72 22.10 3,114,689 -0.20(-0.90%)
Apr 06, 2009 22.39 22.55 21.95 22.30 2,682,217 -0.30(-1.35%)
Apr 03, 2009 21.61 22.70 21.40 22.61 3,240,279 +0.79(+3.64%)
Apr 02, 2009 21.42 22.10 21.20 21.81 6,663,523 +1.05(+5.04%)
Apr 01, 2009 20.28 20.99 19.89 20.77 3,759,163 +0.50(+2.45%)
Mar 31, 2009 20.18 20.48 20.08 20.27 3,342,175 +0.45(+2.28%)
Mar 30, 2009 20.28 20.28 19.61 19.82 5,040,043 -1.28(-6.05%)
Mar 26, 2009 21.50 21.50 20.91 21.09 3,696,863 +0.34(+1.64%)
Mar 25, 2009 20.48 21.19 20.39 20.75 3,864,134 +0.27(+1.34%)
Mar 24, 2009 20.56 20.90 20.29 20.48 4,078,445 -0.36(-1.71%)
Mar 23, 2009 20.53 20.98 20.53 20.83 5,903,441 +0.93(+4.70%)
Mar 20, 2009 19.99 20.34 19.76 19.90 4,104,282 -0.24(-1.18%)
Mar 19, 2009 20.68 20.96 19.97 20.14 6,164,766 -0.25(-1.24%)
Mar 18, 2009 19.67 20.68 19.51 20.39 8,343,000 +0.33(+1.66%)
Mar 17, 2009 19.55 20.08 18.94 20.05 5,385,961 +0.59(+3.05%)
Mar 16, 2009 20.01 20.08 19.34 19.46 6,551,889 -0.03(-0.15%)
Mar 13, 2009 19.08 19.70 18.80 19.49 0 +0.76(+4.04%)
Mar 12, 2009 17.15 18.84 17.15 18.73 10,260,204 +1.35(+7.77%)
Mar 11, 2009 17.16 17.55 17.10 17.38 8,614,344 +0.28(+1.65%)
Mar 10, 2009 16.21 17.16 16.21 17.10 6,148,061 +0.93(+5.78%)
Mar 09, 2009 16.21 16.79 15.97 16.17 7,378,841 -0.52(-3.11%)
Mar 06, 2009 17.36 17.36 16.31 16.69 0 +0.05(+0.31%)
Mar 05, 2009 16.97 17.05 16.56 16.63 5,508,238 -0.66(-3.82%)
Mar 04, 2009 17.07 17.50 16.83 17.29 5,388,977 +0.70(+4.25%)
Mar 02, 2009 17.22 17.40 16.26 16.59 9,397,800 -1.13(-6.37%)
Feb 27, 2009 17.69 17.94 17.49 17.72 0 -0.37(-2.05%)
Feb 26, 2009 18.47 18.53 17.95 18.09 5,386,040 +0.04(+0.21%)
Feb 25, 2009 18.65 18.65 17.82 18.05 5,245,782 -0.35(-1.90%)
Feb 24, 2009 17.94 18.61 17.78 18.40 3,673,891 +0.44(+2.44%)
Feb 23, 2009 18.79 19.10 17.87 17.96 5,899,145 -0.70(-3.78%)
Feb 20, 2009 18.84 19.23 18.33 18.67 4,813,527 -0.35(-1.83%)
Feb 19, 2009 19.43 19.74 18.93 19.02 3,626,641 -0.27(-1.42%)
Feb 18, 2009 19.73 19.73 18.92 19.29 3,414,028 -0.25(-1.29%)
Feb 17, 2009 19.99 19.99 19.20 19.54 5,840,215 -0.65(-3.23%)
Feb 13, 2009 19.91 20.45 19.91 20.19 5,465,342 +0.04(+0.22%)
Feb 12, 2009 20.07 20.19 19.76 20.15 5,877,886 -0.24(-1.16%)
Feb 11, 2009 20.45 21.19 20.13 20.39 3,875,626 -0.23(-1.12%)
Feb 10, 2009 21.84 21.96 20.40 20.62 5,451,157 -1.19(-5.44%)
Feb 09, 2009 21.80 22.06 21.59 21.80 2,772,175 +0.21(+0.96%)
Feb 06, 2009 20.80 21.89 20.79 21.60 5,188,395 +0.93(+4.49%)
Feb 05, 2009 20.31 20.89 20.22 20.67 5,338,730 +0.25(+1.24%)
Feb 04, 2009 20.80 20.89 20.26 20.42 4,525,164 +0.02(+0.11%)
Feb 03, 2009 20.29 20.57 20.15 20.39 5,549,284 +0.18(+0.88%)
Feb 02, 2009 20.12 20.59 19.87 20.22 2,699,612 -0.33(-1.59%)
Jan 30, 2009 21.09 21.09 20.37 20.54 0 -0.33(-1.56%)
Jan 29, 2009 21.36 21.36 20.79 20.87 6,046,481 -0.82(-3.76%)
Jan 28, 2009 21.04 21.73 21.04 21.69 5,861,343 +0.79(+3.80%)
Jan 27, 2009 21.24 21.26 20.80 20.89 3,456,614 +0.05(+0.25%)
Jan 26, 2009 21.03 21.43 20.56 20.84 2,758,842 +0.16(+0.75%)
Jan 23, 2009 19.88 21.01 19.87 20.68 4,881,165 +0.13(+0.65%)
Jan 22, 2009 20.42 20.96 20.25 20.55 4,926,070 -0.54(-2.57%)
Jan 21, 2009 20.87 21.14 19.99 21.09 9,386,808 +0.70(+3.46%)
Jan 20, 2009 21.81 21.81 20.31 20.39 4,691,406 -1.37(-6.31%)
Jan 16, 2009 21.92 22.26 21.18 21.76 4,309,343 +0.17(+0.79%)
Jan 15, 2009 21.44 21.97 20.51 21.59 6,894,037 +0.08(+0.38%)
Jan 14, 2009 22.24 22.24 21.32 21.51 4,726,610 -1.00(-4.45%)
Jan 13, 2009 22.50 22.93 22.41 22.51 4,207,815 -0.15(-0.65%)
Jan 12, 2009 23.67 23.67 22.58 22.66 3,504,497 -0.97(-4.11%)
Jan 09, 2009 23.79 24.10 23.47 23.63 2,964,238 -0.34(-1.42%)
Jan 08, 2009 24.06 24.19 23.68 23.97 3,413,567 -0.39(-1.58%)
Jan 07, 2009 25.09 25.25 24.20 24.36 3,505,413 -1.32(-5.14%)
Jan 06, 2009 25.69 26.09 25.42 25.68 2,645,498 +0.22(+0.87%)
Jan 05, 2009 25.16 25.74 24.94 25.45 3,787,869 +0.47(+1.90%)
Jan 02, 2009 23.97 25.08 23.89 24.98 0 +1.04(+4.34%)
Jan 01, 2009 24.07 24.31 23.50 23.94 0 +0.00(+0.00%)
Dec 31, 2008 24.07 24.31 23.50 23.94 2,083,584 -0.03(-0.12%)
Dec 30, 2008 23.85 24.28 23.36 23.97 2,760,229 +0.10(+0.40%)
Dec 29, 2008 24.45 24.84 23.87 23.87 1,977,862 -0.71(-2.90%)
Dec 26, 2008 24.16 24.69 24.16 24.59 878,657 +0.23(+0.94%)
Dec 24, 2008 24.29 24.71 24.22 24.36 896,752 -0.12(-0.48%)
Dec 23, 2008 24.49 24.88 24.25 24.48 1,999,296 +0.02(+0.07%)
Dec 22, 2008 24.72 24.72 24.04 24.46 2,809,400 -0.26(-1.04%)
Dec 19, 2008 25.06 25.29 24.47 24.71 5,421,715 +0.03(+0.12%)
Dec 18, 2008 25.04 25.56 24.54 24.69 5,139,340 -0.51(-2.01%)
Dec 17, 2008 24.60 25.35 24.25 25.19 6,440,269 +0.12(+0.50%)
Dec 16, 2008 23.10 25.28 22.93 25.07 6,974,583 +2.16(+9.43%)
Dec 15, 2008 23.21 23.65 22.77 22.91 3,605,481 -0.13(-0.57%)
Dec 12, 2008 22.35 23.56 21.99 23.04 4,376,890 -0.29(-1.22%)
Dec 11, 2008 23.70 24.39 23.23 23.32 4,743,584 -0.85(-3.52%)
Dec 10, 2008 23.23 24.23 23.23 24.17 4,500,704 +1.18(+5.13%)
Dec 09, 2008 23.19 23.72 22.66 22.99 4,208,979 -0.36(-1.54%)
Dec 08, 2008 22.85 23.37 22.20 23.35 6,067,391 +1.68(+7.78%)
Dec 05, 2008 20.55 21.72 20.25 21.67 5,137,952 +0.92(+4.41%)
Dec 04, 2008 20.62 21.54 20.62 20.75 5,253,380 -0.38(-1.80%)
Dec 03, 2008 20.89 21.53 20.16 21.13 3,439,147 +0.10(+0.49%)
Dec 02, 2008 20.22 21.26 20.22 21.03 4,841,934 +1.03(+5.16%)
Dec 01, 2008 20.41 21.30 19.78 20.00 5,145,976 -1.53(-7.11%)
Nov 28, 2008 21.46 21.89 21.36 21.53 1,836,517 -0.53(-2.39%)
Nov 26, 2008 20.07 22.06 20.07 22.06 5,348,741 +1.51(+7.34%)
Nov 25, 2008 21.24 21.54 20.25 20.55 4,646,644 -0.44(-2.09%)
Nov 24, 2008 19.51 21.02 19.51 20.99 6,853,472 +1.67(+8.65%)
Nov 21, 2008 19.81 19.81 18.34 19.32 6,716,148 +0.64(+3.41%)
Nov 20, 2008 19.18 19.92 18.18 18.68 6,184,758 -1.16(-5.87%)
Nov 19, 2008 20.51 20.95 19.51 19.84 3,923,905 -1.14(-5.41%)
Nov 18, 2008 20.66 21.29 20.52 20.98 4,242,338 -0.01(-0.04%)
Nov 17, 2008 20.93 21.89 20.83 20.99 2,757,605 -0.62(-2.85%)
Nov 14, 2008 21.48 22.42 21.40 21.60 5,148,919 -0.73(-3.25%)
Nov 13, 2008 20.73 22.80 19.82 22.33 7,730,717 +1.71(+8.28%)
Nov 12, 2008 21.54 21.82 20.60 20.62 4,656,430 -1.57(-7.10%)
Nov 11, 2008 21.98 22.38 21.33 22.19 4,245,018 -0.37(-1.62%)
Nov 10, 2008 23.61 23.61 22.19 22.56 2,972,245 +0.48(+2.19%)
Nov 07, 2008 21.90 22.91 21.90 22.08 4,133,540 +0.75(+3.50%)
Nov 06, 2008 22.39 23.00 21.33 21.33 5,243,952 -1.46(-6.40%)
Nov 05, 2008 23.91 24.38 22.78 22.79 4,938,171 -1.76(-7.16%)
Nov 04, 2008 23.95 25.26 23.81 24.55 7,000,095 +1.49(+6.48%)
Nov 03, 2008 22.27 23.37 21.84 23.05 3,618,999 +0.42(+1.84%)
Oct 31, 2008 22.40 23.20 21.98 22.63 4,661,789 -0.48(-2.09%)
Oct 30, 2008 22.61 23.12 22.27 23.12 6,240,234 +1.59(+7.38%)
Oct 29, 2008 20.84 22.41 20.10 21.53 8,056,199 +0.67(+3.23%)
Oct 28, 2008 18.69 21.09 18.58 20.85 8,332,612 +2.76(+15.26%)
Oct 27, 2008 17.95 19.13 17.95 18.09 4,407,285 -0.35(-1.91%)
Oct 24, 2008 17.57 18.91 17.03 18.44 7,958,402 -1.14(-5.80%)
Oct 23, 2008 20.57 20.83 18.90 19.58 6,150,523 -0.72(-3.54%)
Oct 22, 2008 21.74 21.97 19.79 20.30 7,564,911 -2.51(-10.99%)
Oct 21, 2008 23.77 23.81 22.63 22.80 3,182,608 -1.29(-5.35%)
Oct 20, 2008 24.23 24.79 23.53 24.09 3,574,471 +0.66(+2.81%)
Oct 17, 2008 22.33 24.36 22.33 23.43 6,230,249 +0.18(+0.79%)
Oct 16, 2008 23.59 23.93 21.86 23.25 5,846,675 -0.62(-2.58%)
Oct 15, 2008 25.15 25.57 23.49 23.86 5,809,409 -2.69(-10.12%)
Oct 14, 2008 26.84 28.25 25.74 26.55 8,150,679 -0.44(-1.64%)
Oct 13, 2008 24.90 27.04 23.51 27.00 5,975,303 +4.77(+21.47%)
Oct 10, 2008 20.51 23.35 19.78 22.22 7,831,159 -0.70(-3.04%)
Oct 09, 2008 26.25 26.25 22.86 22.92 5,407,726 -1.88(-7.59%)
Oct 08, 2008 22.60 25.89 22.60 24.80 10,621,777 -0.73(-2.87%)
Oct 07, 2008 26.88 28.03 25.32 25.54 9,836,563 -2.01(-7.31%)
Oct 06, 2008 28.96 28.96 26.21 27.55 8,834,705 -2.75(-9.07%)
Oct 03, 2008 32.13 32.69 30.24 30.30 5,113,387 -1.43(-4.50%)
Oct 02, 2008 33.40 33.47 31.58 31.72 4,486,944 -2.42(-7.10%)
Oct 01, 2008 33.99 34.30 33.21 34.15 2,842,357 -0.04(-0.11%)
Sep 30, 2008 32.67 34.28 32.63 34.19 4,333,767 +1.90(+5.90%)
Sep 29, 2008 34.58 34.58 31.86 32.28 5,192,817 -2.90(-8.25%)
Sep 26, 2008 34.76 35.49 34.70 35.19 0 -0.43(-1.20%)
Sep 25, 2008 34.79 35.81 34.30 35.61 6,557,495 +1.53(+4.49%)
Sep 24, 2008 34.69 34.69 33.98 34.08 2,345,302 -0.10(-0.30%)
Sep 23, 2008 34.87 35.20 34.05 34.19 4,083,407 -0.76(-2.18%)
Sep 22, 2008 35.76 36.14 34.92 34.95 3,907,390 -0.76(-2.13%)
Sep 19, 2008 38.01 38.82 32.90 35.71 0 +1.53(+4.48%)
Sep 18, 2008 32.46 34.90 31.58 34.18 7,595,627 +2.16(+6.75%)
Sep 17, 2008 33.52 33.93 31.86 32.02 12,565,458 -2.54(-7.35%)
Sep 16, 2008 32.95 34.87 32.56 34.56 10,049,491 +0.73(+2.17%)
Sep 15, 2008 34.28 35.33 33.78 33.83 6,933,607 -2.21(-6.14%)
Sep 12, 2008 35.75 36.11 35.29 36.04 4,542,106 +0.27(+0.76%)
Sep 11, 2008 35.31 35.96 35.25 35.77 5,812,832 -0.24(-0.67%)
Sep 10, 2008 36.67 36.79 35.92 36.01 4,424,760 -0.32(-0.89%)
Sep 09, 2008 37.55 37.60 36.26 36.33 4,371,360 -1.37(-3.63%)
Sep 08, 2008 38.10 38.24 37.04 37.70 6,313,040 +0.67(+1.80%)
Sep 05, 2008 36.99 37.14 36.44 37.04 0 -0.04(-0.10%)
Sep 04, 2008 37.69 37.71 36.87 37.07 5,181,875 -0.76(-2.01%)
Sep 03, 2008 37.89 38.26 37.63 37.83 2,890,378 -0.42(-1.09%)
Sep 02, 2008 38.09 38.62 37.94 38.25 2,803,527 +0.01(+0.02%)
Aug 29, 2008 38.02 38.37 37.89 38.24 1,450,045 -0.21(-0.55%)
Aug 28, 2008 38.57 38.65 38.18 38.46 1,588,449 +0.19(+0.50%)
Aug 27, 2008 37.92 38.48 37.92 38.27 2,020,776 +0.38(+1.01%)
Aug 26, 2008 38.35 38.56 37.62 37.89 3,825,594 -0.64(-1.65%)
Aug 25, 2008 39.14 39.21 38.46 38.52 3,043,954 -0.64(-1.65%)
Aug 22, 2008 39.19 39.58 38.99 39.17 1,604,608 -0.04(-0.11%)
Aug 21, 2008 38.90 39.45 38.90 39.21 2,292,379 -0.07(-0.19%)
Aug 20, 2008 38.84 39.47 38.84 39.28 2,446,324 +0.18(+0.45%)
Aug 19, 2008 38.43 39.24 38.27 39.11 3,187,587 +0.04(+0.09%)
Aug 18, 2008 39.64 40.05 38.81 39.07 2,007,998 -0.55(-1.39%)
Aug 15, 2008 39.77 39.82 39.16 39.62 0 +0.07(+0.17%)
Aug 14, 2008 38.46 39.63 38.44 39.56 3,252,372 +0.87(+2.25%)
Aug 13, 2008 38.20 38.98 38.05 38.68 2,913,458 +0.34(+0.88%)
Aug 12, 2008 38.66 39.07 38.35 38.35 3,188,096 -0.62(-1.58%)
Aug 11, 2008 39.17 39.45 38.73 38.96 3,422,113 -0.36(-0.91%)
Aug 08, 2008 39.15 39.43 38.82 39.32 4,636,715 -0.04(-0.09%)
Aug 07, 2008 39.77 39.96 39.28 39.36 2,745,731 -0.89(-2.22%)
Aug 06, 2008 39.70 40.38 39.46 40.25 3,339,932 +0.42(+1.07%)
Aug 05, 2008 39.18 39.95 39.09 39.83 4,129,532 +0.90(+2.31%)
Aug 04, 2008 39.21 39.39 38.71 38.93 3,776,337 -0.48(-1.21%)
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.