Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.12 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 42.15 42.19 41.30 41.37 786,100 -0.75(-1.78%)
Aug 30, 2006 41.83 42.28 41.73 42.12 826,500 +0.19(+0.45%)
Aug 29, 2006 41.76 41.97 41.33 41.93 1,480,800 +0.20(+0.48%)
Aug 28, 2006 40.83 41.73 40.63 41.73 918,200 +0.94(+2.30%)
Aug 25, 2006 40.50 41.02 40.30 40.79 2,077,200 +0.23(+0.57%)
Aug 24, 2006 40.77 40.81 40.11 40.56 1,625,800 -0.12(-0.29%)
Aug 23, 2006 41.16 41.61 40.51 40.68 2,702,900 -0.77(-1.86%)
Aug 22, 2006 41.31 41.55 41.18 41.45 1,291,000 +0.03(+0.07%)
Aug 21, 2006 41.80 41.80 41.18 41.42 893,900 -0.36(-0.86%)
Aug 18, 2006 41.84 41.94 41.17 41.78 1,297,100 -0.01(-0.02%)
Aug 17, 2006 41.68 42.05 41.33 41.79 1,102,400 +0.09(+0.22%)
Aug 16, 2006 41.21 41.76 41.10 41.70 2,204,600 +0.68(+1.66%)
Aug 15, 2006 40.54 41.06 40.54 41.02 939,500 +0.87(+2.17%)
Aug 14, 2006 40.50 40.67 40.06 40.15 1,568,500 -0.15(-0.37%)
Aug 11, 2006 40.05 40.33 39.78 40.30 767,100 +0.35(+0.88%)
Aug 10, 2006 39.54 40.02 39.43 39.95 1,440,400 +0.06(+0.15%)
Aug 09, 2006 40.94 41.15 39.80 39.89 1,446,200 -0.39(-0.97%)
Aug 08, 2006 40.70 40.85 40.19 40.28 1,269,200 -0.38(-0.93%)
Aug 07, 2006 40.60 40.76 40.05 40.66 558,700 +0.09(+0.22%)
Aug 04, 2006 41.06 41.22 40.26 40.57 1,627,000 +0.50(+1.25%)
Aug 03, 2006 39.40 40.26 39.40 40.07 1,059,900 +0.12(+0.30%)
Aug 02, 2006 39.88 40.37 39.82 39.95 1,503,100 +0.45(+1.14%)
Aug 01, 2006 39.43 39.68 39.05 39.50 2,624,100 -0.33(-0.83%)
Jul 31, 2006 40.30 40.30 39.35 39.83 1,553,200 -0.87(-2.14%)
Jul 28, 2006 40.24 40.76 39.88 40.70 3,125,800 +0.74(+1.85%)
Jul 27, 2006 39.95 40.40 39.77 39.96 1,595,400 +0.73(+1.86%)
Jul 26, 2006 39.56 39.60 39.19 39.23 1,009,100 -0.55(-1.38%)
Jul 25, 2006 39.56 39.98 39.12 39.78 1,837,700 +0.19(+0.48%)
Jul 24, 2006 38.85 39.66 38.74 39.59 1,419,000 +1.42(+3.72%)
Jul 21, 2006 38.76 38.81 37.99 38.17 1,237,400 -0.53(-1.37%)
Jul 20, 2006 39.86 39.86 38.67 38.70 1,419,300 -0.84(-2.12%)
Jul 19, 2006 37.61 39.59 37.61 39.54 3,295,500 +2.16(+5.78%)
Jul 18, 2006 36.39 37.42 36.35 37.38 1,101,500 +1.26(+3.49%)
Jul 17, 2006 35.90 36.40 35.85 36.12 933,000 +0.26(+0.73%)
Jul 14, 2006 36.75 36.79 35.72 35.86 1,183,600 -0.69(-1.89%)
Jul 13, 2006 37.72 37.72 36.40 36.55 3,654,100 -1.31(-3.46%)
Jul 12, 2006 38.41 38.51 37.70 37.86 778,700 -0.57(-1.48%)
Jul 11, 2006 38.11 38.59 37.72 38.43 1,084,200 -0.11(-0.29%)
Jul 10, 2006 39.13 39.29 38.32 38.54 1,019,500 -0.32(-0.82%)
Jul 07, 2006 39.35 39.42 38.79 38.86 1,230,900 -0.53(-1.35%)
Jul 06, 2006 38.50 39.75 38.50 39.39 3,459,700 +1.39(+3.66%)
Jul 05, 2006 39.15 39.15 37.37 38.00 2,006,500 -1.30(-3.31%)
Jul 03, 2006 37.86 39.40 37.86 39.30 2,352,800 +2.15(+5.79%)
Jun 30, 2006 37.05 37.23 36.69 37.15 2,417,000 +0.40(+1.09%)
Jun 29, 2006 34.85 36.77 34.85 36.75 2,673,000 +1.99(+5.72%)
Jun 28, 2006 34.74 34.91 34.19 34.76 1,641,200 +0.60(+1.76%)
Jun 27, 2006 35.35 35.44 34.13 34.16 1,928,300 -0.88(-2.51%)
Jun 26, 2006 35.64 35.64 35.00 35.04 728,200 -0.36(-1.02%)
Jun 23, 2006 34.72 35.65 34.25 35.40 1,626,600 +0.59(+1.69%)
Jun 22, 2006 34.85 34.90 34.32 34.81 1,527,300 -0.21(-0.60%)
Jun 21, 2006 33.64 35.10 33.64 35.02 2,142,800 +1.37(+4.07%)
Jun 20, 2006 33.31 33.96 33.07 33.65 740,600 +0.65(+1.97%)
Jun 19, 2006 34.34 34.66 32.99 33.00 1,209,300 -1.04(-3.06%)
Jun 16, 2006 34.25 34.57 33.77 34.04 2,002,900 -0.19(-0.56%)
Jun 15, 2006 32.68 34.45 32.60 34.23 2,506,600 +2.16(+6.74%)
Jun 14, 2006 31.81 32.30 31.20 32.07 2,709,000 +0.58(+1.84%)
Jun 13, 2006 32.07 32.59 31.15 31.49 1,700,700 -0.89(-2.75%)
Jun 12, 2006 34.06 34.06 32.21 32.38 1,750,100 -1.47(-4.34%)
Jun 09, 2006 35.10 35.36 33.80 33.85 818,300 -0.95(-2.73%)
Jun 08, 2006 34.56 34.87 33.65 34.80 2,360,300 -0.29(-0.83%)
Jun 07, 2006 36.17 36.22 35.09 35.09 2,159,100 -0.90(-2.50%)
Jun 06, 2006 36.59 36.59 35.30 35.99 1,796,700 -0.46(-1.26%)
Jun 05, 2006 37.65 38.00 36.35 36.45 829,600 -1.35(-3.57%)
Jun 02, 2006 38.20 38.25 37.26 37.80 2,297,700 +0.60(+1.61%)
Jun 01, 2006 35.99 37.42 35.80 37.20 2,652,000 +1.23(+3.42%)
May 31, 2006 36.33 36.88 35.41 35.97 1,568,800 -0.18(-0.50%)
May 30, 2006 37.94 37.94 36.15 36.15 1,696,300 -2.06(-5.39%)
May 26, 2006 38.71 38.71 37.80 38.21 1,939,000 +0.35(+0.92%)
May 25, 2006 36.80 37.98 36.71 37.86 1,352,800 +1.55(+4.27%)
May 24, 2006 36.64 36.84 35.48 36.31 2,003,800 -0.29(-0.79%)
May 23, 2006 37.50 38.36 36.60 36.60 1,737,800 -0.58(-1.56%)
May 22, 2006 37.55 38.23 36.63 37.18 4,369,700 -1.71(-4.40%)
May 19, 2006 39.33 39.78 38.06 38.89 2,940,400 -0.04(-0.10%)
May 18, 2006 39.31 39.67 38.77 38.93 1,846,200 -0.19(-0.49%)
May 17, 2006 40.55 40.74 38.92 39.12 3,596,600 -1.78(-4.35%)
May 16, 2006 40.95 41.21 40.58 40.90 1,110,200 +0.50(+1.24%)
May 15, 2006 40.15 41.04 40.13 40.40 2,101,100 -0.80(-1.94%)
May 12, 2006 41.85 42.34 40.26 41.20 978,200 -1.43(-3.35%)
May 11, 2006 43.91 43.91 42.46 42.63 1,913,900 -1.03(-2.36%)
May 10, 2006 43.85 44.04 43.46 43.66 934,900 -0.12(-0.27%)
May 09, 2006 43.43 43.84 43.15 43.78 472,800 +0.58(+1.34%)
May 08, 2006 42.69 43.25 42.66 43.20 946,700 +0.55(+1.29%)
May 05, 2006 42.52 43.07 42.48 42.65 1,087,400 +0.31(+0.73%)
May 04, 2006 42.35 42.51 42.07 42.34 1,034,900 +0.29(+0.69%)
May 03, 2006 42.28 42.28 41.36 42.05 839,200 +0.23(+0.55%)
May 02, 2006 41.00 41.92 41.00 41.82 1,169,600 +1.11(+2.73%)
May 01, 2006 40.69 41.18 40.60 40.71 494,600 +0.21(+0.52%)
Apr 28, 2006 39.85 40.64 39.85 40.50 1,601,000 +0.78(+1.96%)
Apr 27, 2006 39.90 40.29 39.50 39.72 724,900 -0.40(-1.00%)
Apr 26, 2006 39.35 40.20 39.35 40.12 1,880,000 +0.76(+1.93%)
Apr 25, 2006 39.50 39.75 39.25 39.36 1,435,100 -0.06(-0.15%)
Apr 24, 2006 39.50 39.50 39.00 39.42 492,900 -0.13(-0.33%)
Apr 21, 2006 39.58 39.84 39.24 39.55 1,510,200 +0.34(+0.87%)
Apr 20, 2006 39.20 39.58 39.17 39.21 341,900 -0.15(-0.38%)
Apr 19, 2006 39.30 39.46 39.04 39.36 984,700 -0.10(-0.25%)
Apr 18, 2006 38.80 39.52 38.68 39.46 946,000 +0.94(+2.44%)
Apr 17, 2006 37.87 38.64 37.86 38.52 309,300 +0.79(+2.09%)
Apr 13, 2006 38.00 37.89 37.16 37.73 636,400 -0.27(-0.71%)
Apr 12, 2006 38.00 38.22 37.85 38.00 930,200 +0.16(+0.42%)
Apr 11, 2006 38.23 38.39 37.76 37.84 1,166,900 -0.24(-0.63%)
Apr 10, 2006 38.07 38.41 38.05 38.08 705,400 +0.03(+0.08%)
Apr 07, 2006 38.80 38.90 37.88 38.05 2,005,900 -0.97(-2.49%)
Apr 06, 2006 39.50 39.58 38.82 39.02 2,313,700 -0.43(-1.09%)
Apr 05, 2006 39.25 39.45 38.90 39.45 700,500 +0.30(+0.77%)
Apr 04, 2006 39.25 39.53 39.05 39.15 2,102,600 +0.01(+0.03%)
Apr 03, 2006 38.39 39.26 38.39 39.14 1,040,400 +0.80(+2.09%)
Mar 31, 2006 38.20 38.40 37.95 38.34 320,400 +0.21(+0.55%)
Mar 30, 2006 38.05 38.45 37.88 38.13 1,103,600 +0.28(+0.74%)
Mar 29, 2006 37.53 37.95 37.40 37.85 745,900 +0.50(+1.34%)
Mar 28, 2006 37.68 37.98 37.33 37.35 1,289,700 -0.74(-1.94%)
Mar 27, 2006 38.30 38.33 38.00 38.09 573,500 -0.41(-1.06%)
Mar 24, 2006 38.18 38.55 38.00 38.50 651,400 +0.38(+1.00%)
Mar 23, 2006 39.20 39.20 38.12 38.12 817,000 -0.80(-2.06%)
Mar 22, 2006 38.61 38.95 38.48 38.92 523,200 +0.37(+0.96%)
Mar 21, 2006 39.26 39.26 38.06 38.55 777,800 -0.70(-1.78%)
Mar 20, 2006 38.99 39.35 38.99 39.25 303,400 +0.24(+0.62%)
Mar 17, 2006 38.85 39.16 38.70 39.01 362,000 +0.20(+0.52%)
Mar 16, 2006 38.78 39.12 38.48 38.81 664,000 +0.25(+0.65%)
Mar 15, 2006 38.07 38.80 38.07 38.56 1,056,900 +0.40(+1.05%)
Mar 14, 2006 37.42 38.16 37.29 38.16 860,500 +0.86(+2.31%)
Mar 13, 2006 37.10 37.59 37.00 37.30 814,800 +0.50(+1.36%)
Mar 10, 2006 36.69 37.05 36.30 36.80 1,910,300 +0.17(+0.46%)
Mar 09, 2006 37.20 37.39 36.35 36.63 574,800 -0.01(-0.03%)
Mar 08, 2006 37.18 37.18 36.08 36.64 2,417,200 -0.56(-1.51%)
Mar 07, 2006 37.75 37.75 36.50 37.20 2,167,400 -0.88(-2.31%)
Mar 06, 2006 39.15 39.25 38.04 38.08 1,375,400 -0.72(-1.86%)
Mar 03, 2006 38.83 38.96 38.49 38.80 637,100 -0.23(-0.59%)
Mar 02, 2006 39.05 39.17 38.80 39.03 459,400 -0.16(-0.41%)
Mar 01, 2006 38.38 39.36 38.38 39.19 510,200 +0.90(+2.35%)
Feb 28, 2006 38.67 38.72 37.90 38.29 1,684,500 -0.38(-0.98%)
Feb 27, 2006 39.00 39.10 38.57 38.67 150,900 -0.24(-0.62%)
Feb 24, 2006 39.00 39.37 38.66 38.91 433,500 +0.06(+0.15%)
Feb 23, 2006 38.55 38.89 38.30 38.85 547,100 +0.45(+1.17%)
Feb 22, 2006 37.90 38.40 37.88 38.40 296,100 +0.63(+1.67%)
Feb 21, 2006 38.25 38.50 37.77 37.77 305,000 -0.27(-0.71%)
Feb 17, 2006 38.10 38.10 37.76 38.04 591,400 +0.26(+0.69%)
Feb 16, 2006 37.15 37.87 37.10 37.78 998,200 +0.78(+2.11%)
Feb 15, 2006 36.66 37.17 36.51 37.00 280,800 +0.33(+0.90%)
Feb 14, 2006 36.15 36.80 35.93 36.67 858,200 +0.52(+1.44%)
Feb 13, 2006 37.00 37.00 36.00 36.15 1,188,200 -1.02(-2.74%)
Feb 10, 2006 38.00 38.00 36.80 37.17 928,900 -0.62(-1.64%)
Feb 09, 2006 37.80 37.94 37.41 37.79 1,253,300 +0.22(+0.59%)
Feb 08, 2006 38.32 38.59 37.39 37.57 1,259,000 -0.11(-0.29%)
Feb 07, 2006 38.29 38.29 37.59 37.68 825,800 -0.64(-1.67%)
Feb 06, 2006 38.48 38.57 38.17 38.32 329,600 +0.17(+0.45%)
Feb 03, 2006 38.57 38.57 37.71 38.15 499,400 -0.51(-1.32%)
Feb 02, 2006 39.18 39.18 38.45 38.66 624,000 -0.45(-1.15%)
Feb 01, 2006 38.84 39.16 38.74 39.11 481,300 +0.27(+0.70%)
Jan 31, 2006 38.58 38.86 38.38 38.84 748,900 +0.24(+0.62%)
Jan 30, 2006 38.98 39.10 38.43 38.60 915,900 -0.25(-0.64%)
Jan 27, 2006 39.35 39.73 38.78 38.85 1,245,100 -0.28(-0.72%)
Jan 26, 2006 38.58 39.24 38.50 39.13 667,700 +0.77(+2.01%)
Jan 25, 2006 38.61 38.70 38.32 38.36 567,600 +0.01(+0.03%)
Jan 24, 2006 37.50 38.40 37.42 38.35 521,000 +1.07(+2.87%)
Jan 23, 2006 37.09 37.28 36.91 37.28 476,600 +0.19(+0.51%)
Jan 20, 2006 37.75 38.50 37.09 37.09 815,600 -0.52(-1.38%)
Jan 19, 2006 37.70 37.70 37.40 37.61 601,800 +0.62(+1.68%)
Jan 18, 2006 36.98 37.06 36.33 36.99 666,200 -0.26(-0.70%)
Jan 17, 2006 38.27 38.27 37.17 37.25 538,900 -0.92(-2.41%)
Jan 13, 2006 38.40 38.43 37.90 38.17 633,100 -0.13(-0.34%)
Jan 12, 2006 38.80 38.80 38.00 38.30 347,600 -0.25(-0.65%)
Jan 11, 2006 38.30 38.64 38.10 38.55 730,100 +0.69(+1.82%)
Jan 10, 2006 38.15 38.16 37.77 37.86 1,829,200 -0.62(-1.61%)
Jan 09, 2006 38.07 38.48 37.86 38.48 636,400 +0.53(+1.40%)
Jan 06, 2006 37.60 37.99 37.50 37.95 393,800 +0.55(+1.47%)
Jan 05, 2006 37.95 37.95 37.33 37.40 732,000 -0.51(-1.35%)
Jan 04, 2006 37.62 37.91 37.43 37.91 1,049,000 +0.70(+1.88%)
Jan 03, 2006 36.30 37.22 36.00 37.21 717,300 +1.50(+4.20%)
Dec 30, 2005 35.79 35.80 35.53 35.71 230,600 -0.15(-0.42%)
Dec 29, 2005 35.07 35.98 35.07 35.86 664,900 +0.76(+2.17%)
Dec 28, 2005 35.72 35.78 35.04 35.10 932,700 -0.45(-1.27%)
Dec 27, 2005 35.83 35.84 35.55 35.55 365,400 -0.29(-0.81%)
Dec 23, 2005 35.90 35.94 35.70 35.84 124,700 -0.52(-1.43%)
Dec 22, 2005 36.44 36.49 36.06 36.36 524,300 -0.07(-0.19%)
Dec 21, 2005 36.19 36.91 35.93 36.43 743,800 +0.47(+1.31%)
Dec 20, 2005 35.65 35.97 35.40 35.96 592,100 +0.36(+1.01%)
Dec 19, 2005 35.96 36.92 35.32 35.60 2,284,600 -0.36(-1.00%)
Dec 16, 2005 36.30 36.32 35.62 35.96 369,500 -0.37(-1.02%)
Dec 15, 2005 36.45 36.79 36.05 36.33 458,800 -0.22(-0.60%)
Dec 14, 2005 36.26 36.66 36.25 36.55 592,900 +0.06(+0.16%)
Dec 13, 2005 35.21 36.55 34.78 36.49 569,800 +0.45(+1.25%)
Dec 12, 2005 36.05 36.15 35.83 36.04 1,363,800 +0.24(+0.67%)
Dec 09, 2005 35.36 35.90 35.36 35.80 364,200 +0.18(+0.51%)
Dec 08, 2005 35.97 36.00 35.26 35.62 1,285,300 -0.42(-1.17%)
Dec 07, 2005 36.60 36.60 35.82 36.04 596,700 -0.53(-1.45%)
Dec 06, 2005 36.54 36.65 36.32 36.57 998,300 +0.52(+1.44%)
Dec 05, 2005 35.68 36.05 35.65 36.05 571,300 +0.22(+0.61%)
Dec 02, 2005 35.83 36.13 35.51 35.83 1,878,400 +0.38(+1.07%)
Dec 01, 2005 34.96 35.54 34.77 35.45 1,117,100 +0.85(+2.46%)
Nov 30, 2005 34.31 34.74 34.24 34.60 287,400 +0.29(+0.85%)
Nov 29, 2005 34.83 34.95 34.28 34.31 845,300 -0.42(-1.21%)
Nov 28, 2005 34.89 35.03 34.66 34.73 2,470,600 -0.11(-0.32%)
Nov 25, 2005 34.62 34.97 34.62 34.84 180,800 +0.31(+0.90%)
Nov 23, 2005 34.75 35.06 34.43 34.53 1,156,700 -0.23(-0.66%)
Nov 22, 2005 34.36 34.76 34.06 34.76 544,700 +0.31(+0.90%)
Nov 21, 2005 33.98 34.52 33.93 34.45 1,052,200 +0.59(+1.74%)
Nov 18, 2005 33.89 33.98 33.71 33.86 373,200 +0.10(+0.30%)
Nov 17, 2005 33.58 33.80 33.57 33.76 578,800 +0.36(+1.08%)
Nov 16, 2005 33.35 33.43 33.16 33.40 175,700 +0.19(+0.57%)
Nov 15, 2005 33.39 33.50 33.13 33.21 242,600 -0.06(-0.18%)
Nov 14, 2005 32.99 33.33 32.85 33.27 714,000 +0.26(+0.79%)
Nov 11, 2005 32.89 33.22 32.89 33.01 231,900 +0.05(+0.15%)
Nov 10, 2005 32.33 32.99 32.33 32.96 1,102,800 +0.46(+1.42%)
Nov 09, 2005 32.56 32.99 32.42 32.50 227,600 -0.05(-0.15%)
Nov 08, 2005 32.50 32.63 31.60 32.55 283,400 -0.05(-0.15%)
Nov 07, 2005 32.50 32.70 32.30 32.60 564,300 +0.10(+0.31%)
Nov 04, 2005 32.14 32.50 31.99 32.50 370,500 +0.41(+1.28%)
Nov 03, 2005 32.70 32.90 31.94 32.09 639,600 -0.43(-1.32%)
Nov 02, 2005 32.62 32.68 32.31 32.52 522,500 +0.20(+0.62%)
Nov 01, 2005 32.15 32.41 32.05 32.32 674,900 +0.25(+0.78%)
Oct 31, 2005 31.56 32.18 31.55 32.07 865,600 +0.70(+2.23%)
Oct 28, 2005 30.93 31.46 30.93 31.37 291,900 +0.47(+1.52%)
Oct 27, 2005 31.26 31.26 30.56 30.90 1,000,100 -0.37(-1.18%)
Oct 26, 2005 30.86 31.42 30.86 31.27 484,800 +0.41(+1.33%)
Oct 25, 2005 30.90 31.37 30.70 30.86 406,100 -0.12(-0.39%)
Oct 24, 2005 30.09 30.99 30.03 30.98 662,500 +1.08(+3.61%)
Oct 21, 2005 29.74 29.99 29.05 29.90 610,600 +0.23(+0.78%)
Oct 20, 2005 30.70 30.70 29.62 29.67 1,047,800 -0.73(-2.40%)
Oct 19, 2005 29.90 30.40 29.42 30.40 1,220,600 +0.19(+0.63%)
Oct 18, 2005 30.68 30.74 30.18 30.21 496,300 -0.47(-1.53%)
Oct 17, 2005 29.99 30.70 29.92 30.68 206,700 +0.85(+2.85%)
Oct 14, 2005 30.04 30.12 29.29 29.83 996,300 +0.08(+0.27%)
Oct 13, 2005 30.08 30.18 29.63 29.75 1,463,500 -0.43(-1.42%)
Oct 12, 2005 31.27 31.27 30.06 30.18 1,453,500 -1.17(-3.73%)
Oct 11, 2005 31.43 31.59 31.29 31.35 122,000 +0.04(+0.13%)
Oct 10, 2005 31.55 31.61 31.31 31.31 511,700 -0.11(-0.35%)
Oct 07, 2005 30.95 31.43 30.60 31.42 1,081,100 +0.68(+2.21%)
Oct 06, 2005 31.85 32.05 30.72 30.74 1,594,900 -1.38(-4.30%)
Oct 05, 2005 32.53 32.64 32.12 32.12 420,900 -0.62(-1.89%)
Oct 04, 2005 33.10 33.20 32.74 32.74 516,200 -0.20(-0.61%)
Oct 03, 2005 32.83 33.07 32.62 32.94 320,000 +0.18(+0.55%)
Sep 30, 2005 32.09 32.80 32.05 32.76 365,600 +0.58(+1.80%)
Sep 29, 2005 32.16 32.34 31.91 32.18 466,300 +0.16(+0.50%)
Sep 28, 2005 31.91 32.27 31.91 32.02 268,600 +0.27(+0.85%)
Sep 27, 2005 31.86 31.88 31.59 31.75 250,000 -0.11(-0.35%)
Sep 26, 2005 31.70 31.98 31.60 31.86 369,400 +0.17(+0.54%)
Sep 23, 2005 31.69 31.78 31.51 31.69 161,300 +0.01(+0.03%)
Sep 22, 2005 32.06 32.06 31.49 31.68 355,800 -0.27(-0.85%)
Sep 21, 2005 31.35 32.09 31.35 31.95 515,700 +0.50(+1.59%)
Sep 20, 2005 31.59 31.93 31.35 31.45 284,100 -0.05(-0.16%)
Sep 19, 2005 31.50 31.58 29.55 31.50 585,200 +0.00(+0.00%)
Sep 16, 2005 31.18 31.54 31.17 31.50 722,400 +0.46(+1.48%)
Sep 15, 2005 30.89 31.05 30.81 31.04 14,600 +0.23(+0.75%)
Sep 14, 2005 30.64 30.84 30.51 30.81 310,600 +0.25(+0.82%)
Sep 13, 2005 31.03 31.03 30.49 30.56 466,500 -0.61(-1.96%)
Sep 12, 2005 31.18 31.23 31.07 31.17 134,500 -0.03(-0.10%)
Sep 09, 2005 30.88 31.30 30.87 31.20 224,800 +0.30(+0.97%)
Sep 08, 2005 31.32 31.38 30.85 30.90 284,800 -0.35(-1.12%)
Sep 07, 2005 31.17 31.37 31.03 31.25 720,100 +0.00(+0.00%)
Sep 06, 2005 30.70 31.42 30.67 31.25 606,900 +0.75(+2.46%)
Sep 02, 2005 29.95 30.87 29.95 30.50 215,200 +0.70(+2.35%)
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.