Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 44.17 44.43 43.55 44.24 3,449,099 +1.30(+3.03%)
Aug 30, 2007 42.40 43.52 42.39 42.94 3,184,505 -0.20(-0.46%)
Aug 29, 2007 42.48 43.22 42.16 43.13 4,229,183 +1.07(+2.56%)
Aug 28, 2007 43.52 43.67 41.98 42.06 3,929,382 -1.99(-4.52%)
Aug 27, 2007 43.82 44.07 43.57 44.05 1,974,489 +0.08(+0.17%)
Aug 24, 2007 42.89 44.23 42.46 43.97 7,035,539 +0.92(+2.14%)
Aug 23, 2007 43.33 43.41 42.52 43.06 6,277,236 +0.19(+0.43%)
Aug 22, 2007 41.99 42.95 41.64 42.87 5,593,099 +1.81(+4.41%)
Aug 21, 2007 40.68 41.46 40.50 41.06 4,436,184 -0.01(-0.02%)
Aug 20, 2007 42.05 42.19 40.64 41.07 5,768,096 -0.45(-1.08%)
Aug 17, 2007 41.63 48.43 39.99 41.52 9,099,021 +1.35(+3.37%)
Aug 16, 2007 39.74 43.90 37.41 40.16 14,297,508 -0.30(-0.73%)
Aug 15, 2007 41.63 42.26 40.00 40.46 9,651,000 -1.79(-4.23%)
Aug 14, 2007 43.30 43.45 41.67 42.24 8,527,785 -0.80(-1.86%)
Aug 13, 2007 43.68 44.02 43.01 43.04 4,455,109 +0.25(+0.58%)
Aug 10, 2007 42.57 43.14 41.82 42.79 8,084,122 -0.45(-1.03%)
Aug 09, 2007 43.54 44.41 42.68 43.24 6,983,894 -1.91(-4.22%)
Aug 08, 2007 45.03 45.60 44.48 45.15 6,338,519 +1.12(+2.54%)
Aug 07, 2007 42.94 44.31 42.57 44.03 6,945,961 +1.09(+2.54%)
Aug 06, 2007 42.80 43.36 42.22 42.94 7,691,041 +0.02(+0.04%)
Aug 03, 2007 43.54 44.47 42.82 42.92 4,493,205 -1.55(-3.49%)
Aug 02, 2007 44.36 44.75 43.91 44.47 5,081,163 +0.61(+1.38%)
Aug 01, 2007 43.94 44.68 43.11 43.87 7,940,982 -0.63(-1.41%)
Jul 31, 2007 45.53 45.97 43.86 44.50 7,555,585 -0.58(-1.28%)
Jul 30, 2007 44.05 45.56 43.91 45.07 7,133,909 +1.55(+3.57%)
Jul 27, 2007 43.60 44.38 42.92 43.52 8,613,512 -0.13(-0.29%)
Jul 26, 2007 44.14 45.19 42.54 43.65 9,644,094 -2.00(-4.38%)
Jul 25, 2007 46.55 46.99 45.09 45.65 6,796,420 -0.75(-1.61%)
Jul 24, 2007 47.48 47.48 46.13 46.40 6,067,081 -1.40(-2.93%)
Jul 23, 2007 47.73 47.80 47.29 47.80 3,371,323 +0.49(+1.04%)
Jul 20, 2007 47.86 47.86 47.04 47.31 3,623,191 -0.61(-1.26%)
Jul 19, 2007 47.71 48.15 47.71 47.91 3,658,374 +0.61(+1.30%)
Jul 18, 2007 47.18 47.65 46.93 47.30 4,477,800 -0.48(-1.01%)
Jul 17, 2007 48.67 48.67 47.46 47.78 3,983,042 -0.47(-0.97%)
Jul 16, 2007 48.55 48.80 47.95 48.25 3,605,573 -0.26(-0.55%)
Jul 13, 2007 48.65 48.67 48.27 48.52 1,963,974 +0.04(+0.08%)
Jul 12, 2007 48.12 48.61 47.88 48.48 2,219,910 +0.81(+1.70%)
Jul 11, 2007 47.34 47.87 46.94 47.67 3,099,022 +0.33(+0.69%)
Jul 10, 2007 47.70 48.02 47.19 47.34 4,589,588 -1.05(-2.17%)
Jul 09, 2007 49.05 49.31 48.10 48.40 6,242,042 -0.63(-1.28%)
Jul 06, 2007 48.57 49.06 48.43 49.02 3,428,451 +0.66(+1.36%)
Jul 05, 2007 47.86 48.59 47.88 48.36 3,332,348 +0.55(+1.14%)
Jul 03, 2007 47.46 47.82 47.40 47.82 1,088,410 +0.48(+1.01%)
Jul 02, 2007 46.78 47.34 46.67 47.34 3,872,183 +0.68(+1.46%)
Jun 29, 2007 46.93 47.27 46.24 46.66 3,312,228 -0.04(-0.08%)
Jun 28, 2007 46.42 46.85 46.32 46.70 5,509,472 +0.29(+0.62%)
Jun 27, 2007 45.60 46.41 44.86 46.41 6,174,638 +0.54(+1.19%)
Jun 26, 2007 46.87 47.08 45.82 45.87 4,582,404 -0.89(-1.89%)
Jun 25, 2007 47.42 47.56 46.63 46.75 5,100,878 -0.96(-2.01%)
Jun 22, 2007 47.65 47.90 47.13 47.71 3,925,173 -0.02(-0.03%)
Jun 21, 2007 47.24 47.84 46.62 47.73 4,354,743 +0.36(+0.75%)
Jun 20, 2007 48.75 48.77 47.14 47.37 5,616,582 -1.11(-2.28%)
Jun 19, 2007 48.29 48.71 48.00 48.48 3,470,282 -0.21(-0.44%)
Jun 18, 2007 48.83 48.89 48.50 48.69 4,321,800 +0.04(+0.08%)
Jun 15, 2007 48.65 48.92 48.36 48.65 4,160,084 +0.83(+1.74%)
Jun 14, 2007 47.42 48.15 47.36 47.82 3,547,308 +0.57(+1.20%)
Jun 13, 2007 47.06 47.40 46.55 47.25 4,043,289 +0.76(+1.64%)
Jun 12, 2007 47.21 47.36 46.44 46.49 4,325,895 -0.82(-1.73%)
Jun 11, 2007 46.83 47.59 46.59 47.31 3,528,547 +0.40(+0.86%)
Jun 08, 2007 45.92 46.90 45.54 46.90 6,481,525 +1.06(+2.31%)
Jun 07, 2007 47.01 47.55 45.11 45.84 10,115,332 -1.20(-2.54%)
Jun 06, 2007 47.95 47.96 47.00 47.04 6,745,190 -1.29(-2.66%)
Jun 05, 2007 48.40 48.51 47.70 48.33 4,194,388 -0.19(-0.39%)
Jun 04, 2007 47.88 48.56 47.80 48.52 2,782,032 -0.02(-0.03%)
Jun 01, 2007 48.02 48.57 47.84 48.53 3,955,805 +0.95(+2.00%)
May 31, 2007 47.75 48.51 47.41 47.58 6,492,830 -0.02(-0.03%)
May 30, 2007 45.63 47.68 44.76 47.59 5,892,847 +1.42(+3.08%)
May 29, 2007 46.66 46.87 45.69 46.17 4,625,149 +0.08(+0.18%)
May 25, 2007 45.50 46.17 45.49 46.09 3,923,149 +0.79(+1.74%)
May 24, 2007 46.36 46.48 45.11 45.30 7,106,772 -1.07(-2.32%)
May 23, 2007 46.55 47.20 46.09 46.37 4,319,378 +0.08(+0.16%)
May 22, 2007 46.99 46.39 45.91 46.30 3,334,783 +0.21(+0.46%)
May 21, 2007 45.99 46.39 45.68 46.09 6,907,808 +0.17(+0.38%)
May 18, 2007 45.67 46.10 45.41 45.91 4,478,627 +0.53(+1.17%)
May 17, 2007 45.41 45.59 44.77 45.38 4,897,699 -0.14(-0.30%)
May 16, 2007 44.33 45.78 44.12 45.52 8,624,838 +1.39(+3.16%)
May 15, 2007 44.39 45.03 43.94 44.13 3,822,885 +0.07(+0.15%)
May 14, 2007 44.79 44.85 43.99 44.06 2,714,962 -0.71(-1.59%)
May 11, 2007 44.13 44.80 44.13 44.77 4,181,391 +1.04(+2.37%)
May 10, 2007 44.38 44.64 43.63 43.73 6,207,298 -1.13(-2.51%)
May 09, 2007 43.82 44.86 43.66 44.86 3,769,203 +1.11(+2.54%)
May 08, 2007 43.87 44.66 43.32 43.75 3,812,738 -0.39(-0.87%)
May 07, 2007 44.26 44.63 43.97 44.13 2,830,421 +0.03(+0.07%)
May 04, 2007 43.76 44.22 43.79 44.10 4,298,678 +0.57(+1.30%)
May 03, 2007 42.87 43.60 42.82 43.54 2,668,970 +0.93(+2.19%)
May 02, 2007 41.89 42.87 41.82 42.60 5,474,337 +0.71(+1.70%)
May 01, 2007 41.94 42.22 41.57 41.89 3,899,410 +0.01(+0.02%)
Apr 30, 2007 42.77 42.90 41.89 41.89 3,168,778 -0.84(-1.97%)
Apr 27, 2007 42.53 42.80 41.71 42.73 8,334,585 +0.04(+0.09%)
Apr 26, 2007 43.42 43.67 42.65 42.69 4,133,891 -0.08(-0.18%)
Apr 25, 2007 43.16 43.26 42.53 42.76 3,071,897 +0.11(+0.27%)
Apr 24, 2007 42.73 42.91 42.43 42.65 3,333,531 -0.15(-0.35%)
Apr 23, 2007 43.18 43.38 42.65 42.80 1,829,074 -0.40(-0.93%)
Apr 20, 2007 43.19 43.59 42.98 43.20 2,397,269 +0.39(+0.92%)
Apr 19, 2007 42.20 42.84 41.74 42.81 3,456,353 +0.02(+0.05%)
Apr 18, 2007 42.83 42.85 42.53 42.79 2,599,474 -0.22(-0.51%)
Apr 17, 2007 43.32 43.46 42.47 43.01 3,444,122 +0.02(+0.04%)
Apr 16, 2007 43.51 43.63 42.88 42.99 3,233,718 -0.08(-0.18%)
Apr 13, 2007 43.14 43.24 42.76 43.07 2,202,401 +0.11(+0.26%)
Apr 12, 2007 42.42 42.99 41.87 42.95 2,610,837 +0.60(+1.41%)
Apr 11, 2007 43.13 43.13 42.29 42.36 2,684,031 -0.48(-1.13%)
Apr 10, 2007 42.76 43.41 42.64 42.84 2,005,541 -0.23(-0.54%)
Apr 09, 2007 42.98 43.10 42.70 43.07 2,034,777 +0.54(+1.26%)
Apr 05, 2007 42.56 42.79 42.32 42.54 1,533,789 -0.03(-0.07%)
Apr 04, 2007 42.33 42.61 41.95 42.57 2,739,205 -0.05(-0.11%)
Apr 03, 2007 42.39 42.87 42.39 42.61 4,929,671 +0.50(+1.19%)
Apr 02, 2007 41.42 42.34 41.14 42.11 6,858,120 +0.97(+2.35%)
Mar 30, 2007 41.51 41.51 40.71 41.14 2,848,057 -0.14(-0.35%)
Mar 29, 2007 40.76 41.29 40.44 41.29 3,533,653 +1.06(+2.63%)
Mar 28, 2007 39.94 40.30 39.69 40.23 1,868,318 -0.26(-0.65%)
Mar 27, 2007 40.37 40.49 39.93 40.49 3,033,623 -0.17(-0.41%)
Mar 26, 2007 41.13 41.13 40.28 40.66 3,823,992 -0.11(-0.28%)
Mar 23, 2007 40.87 41.23 40.73 40.77 1,587,826 -0.06(-0.15%)
Mar 22, 2007 41.21 41.21 40.60 40.83 3,316,077 +0.11(+0.28%)
Mar 21, 2007 39.49 40.80 39.18 40.72 6,142,409 +1.55(+3.96%)
Mar 20, 2007 38.86 39.19 38.62 39.17 2,203,164 +0.29(+0.74%)
Mar 19, 2007 38.41 38.88 38.30 38.88 1,954,395 +1.00(+2.64%)
Mar 16, 2007 38.16 38.61 37.78 37.88 3,370,398 -0.50(-1.30%)
Mar 15, 2007 38.20 38.68 38.03 38.38 3,299,317 +0.16(+0.42%)
Mar 14, 2007 37.84 38.25 37.09 38.22 9,174,857 +0.68(+1.81%)
Mar 13, 2007 38.97 38.91 37.52 37.54 5,023,096 -1.43(-3.67%)
Mar 12, 2007 38.76 39.21 38.43 38.97 4,691,077 +0.14(+0.37%)
Mar 09, 2007 38.58 39.17 37.90 38.83 4,512,846 +0.43(+1.12%)
Mar 08, 2007 37.84 38.65 37.06 38.40 3,340,143 +1.17(+3.13%)
Mar 07, 2007 37.68 37.92 37.04 37.23 4,898,374 -0.58(-1.52%)
Mar 06, 2007 36.97 37.84 36.87 37.81 9,236,161 +1.52(+4.19%)
Mar 05, 2007 36.19 37.47 35.81 36.28 6,762,729 -0.92(-2.46%)
Mar 02, 2007 37.75 38.19 37.19 37.20 5,464,379 -0.76(-1.99%)
Mar 01, 2007 36.62 38.11 35.35 37.96 6,618,069 -0.23(-0.59%)
Feb 28, 2007 37.85 38.68 37.32 38.18 7,883,509 +1.02(+2.75%)
Feb 27, 2007 39.33 39.59 36.29 37.16 13,719,941 -3.35(-8.28%)
Feb 26, 2007 41.23 41.61 40.35 40.52 5,010,065 -0.96(-2.32%)
Feb 23, 2007 41.63 41.66 40.92 41.48 5,473,363 -0.18(-0.44%)
Feb 22, 2007 42.16 42.35 41.36 41.66 5,362,514 -0.11(-0.25%)
Feb 21, 2007 41.58 41.82 41.18 41.76 3,010,237 +0.21(+0.51%)
Feb 20, 2007 41.76 41.92 41.36 41.55 2,373,812 -0.11(-0.27%)
Feb 16, 2007 41.60 41.89 41.16 41.67 1,976,921 +0.00(+0.00%)
Feb 15, 2007 41.82 42.00 41.40 41.67 3,100,740 -0.25(-0.60%)
Feb 14, 2007 41.37 42.02 41.19 41.92 4,880,227 +0.76(+1.86%)
Feb 13, 2007 40.67 41.17 40.46 41.15 3,558,496 +0.74(+1.84%)
Feb 12, 2007 40.42 40.64 39.59 40.41 4,111,325 -0.01(-0.02%)
Feb 09, 2007 41.20 41.35 40.18 40.42 4,026,113 -0.76(-1.84%)
Feb 08, 2007 40.96 41.30 40.46 41.17 3,970,226 +0.30(+0.74%)
Feb 07, 2007 40.80 41.15 40.52 40.87 3,418,887 +0.09(+0.22%)
Feb 06, 2007 40.50 40.95 40.50 40.78 2,224,648 +0.25(+0.62%)
Feb 05, 2007 40.59 40.83 40.33 40.53 1,488,207 +0.08(+0.21%)
Feb 02, 2007 40.58 40.64 40.12 40.45 3,370,795 +0.09(+0.23%)
Feb 01, 2007 40.18 40.51 39.85 40.36 4,358,529 +0.77(+1.95%)
Jan 31, 2007 39.01 39.73 38.66 39.59 5,246,248 +0.61(+1.55%)
Jan 30, 2007 38.23 38.99 38.11 38.98 3,336,443 +0.76(+1.98%)
Jan 29, 2007 38.62 38.78 38.00 38.22 6,148,500 -0.39(-1.00%)
Jan 26, 2007 38.54 38.90 38.00 38.61 4,686,188 +0.17(+0.43%)
Jan 25, 2007 39.59 39.84 38.37 38.44 8,111,021 -1.24(-3.13%)
Jan 24, 2007 39.18 39.74 39.09 39.68 3,983,438 +0.72(+1.85%)
Jan 23, 2007 38.25 38.98 38.13 38.96 4,235,657 +0.71(+1.86%)
Jan 22, 2007 75688 38.56 37.88 38.25 3,128,089 +0.03(+0.08%)
Jan 19, 2007 37.66 38.37 37.34 38.22 4,015,808 +0.48(+1.28%)
Jan 18, 2007 38.65 38.93 37.73 37.74 4,814,610 -0.64(-1.66%)
Jan 17, 2007 38.31 38.65 37.23 38.37 2,470,524 +0.08(+0.20%)
Jan 16, 2007 38.25 38.37 37.90 38.30 2,698,829 +0.19(+0.50%)
Jan 12, 2007 38.15 38.17 37.62 38.11 4,164,312 +0.19(+0.50%)
Jan 11, 2007 37.53 38.11 37.22 37.92 3,917,378 +0.45(+1.21%)
Jan 10, 2007 36.41 37.53 36.22 37.47 6,013,209 +0.38(+1.02%)
Jan 09, 2007 38.21 38.33 36.83 37.09 5,799,041 -1.04(-2.74%)
Jan 08, 2007 37.96 38.18 37.71 38.13 2,021,182 +0.25(+0.66%)
Jan 05, 2007 38.96 38.96 37.77 37.88 3,583,641 -0.91(-2.34%)
Jan 04, 2007 38.98 39.16 38.49 38.79 2,496,024 -0.34(-0.87%)
Jan 03, 2007 75688 39.45 38.46 39.13 3,268,401 +0.34(+0.88%)
Dec 29, 2006 38.56 38.79 38.41 38.79 1,403,121 +0.38(+0.99%)
Dec 28, 2006 38.41 38.53 38.15 38.41 782,947 +0.23(+0.59%)
Dec 27, 2006 37.71 38.18 37.59 38.18 829,850 +0.64(+1.71%)
Dec 26, 2006 37.33 37.59 37.00 37.54 871,864 +0.35(+0.94%)
Dec 22, 2006 37.73 37.73 36.98 37.19 2,589,433 -0.27(-0.73%)
Dec 21, 2006 37.28 37.51 37.09 37.47 2,916,167 +0.02(+0.06%)
Dec 20, 2006 37.64 37.93 37.31 37.44 1,705,678 -0.54(-1.41%)
Dec 19, 2006 38.44 38.44 37.42 37.98 3,026,092 -0.33(-0.87%)
Dec 18, 2006 38.39 38.78 34.06 38.31 1,776,759 -0.20(-0.51%)
Dec 15, 2006 38.45 38.88 38.41 38.51 2,664,610 +0.06(+0.16%)
Dec 14, 2006 38.34 38.58 38.09 38.45 2,072,973 +0.54(+1.42%)
Dec 13, 2006 38.35 38.47 37.84 37.91 2,231,254 +0.18(+0.48%)
Dec 12, 2006 38.31 38.37 37.69 37.73 2,497,741 -0.49(-1.29%)
Dec 11, 2006 38.46 38.46 38.06 38.22 1,713,737 -0.05(-0.14%)
Dec 08, 2006 38.02 38.30 37.78 38.28 3,270,515 +0.34(+0.90%)
Dec 07, 2006 38.30 38.43 37.80 37.94 5,759,801 -0.02(-0.06%)
Dec 06, 2006 37.27 38.10 37.27 37.96 2,298,503 -0.09(-0.24%)
Dec 05, 2006 37.56 38.16 37.39 38.05 2,846,936 +0.63(+1.68%)
Dec 04, 2006 36.57 37.42 35.93 37.42 2,660,118 +1.28(+3.54%)
Dec 01, 2006 36.13 36.96 35.97 36.14 2,783,122 -0.38(-1.04%)
Nov 30, 2006 36.52 36.78 36.19 36.52 1,483,979 +0.00(+0.00%)
Nov 29, 2006 36.01 36.52 35.54 36.52 3,313,983 +0.91(+2.55%)
Nov 28, 2006 35.41 35.65 35.08 35.61 3,679,693 +0.04(+0.11%)
Nov 27, 2006 36.53 36.55 35.35 35.57 3,417,433 -0.95(-2.61%)
Nov 24, 2006 36.19 36.65 36.10 36.53 779,776 -0.11(-0.29%)
Nov 22, 2006 36.52 36.78 36.41 36.63 1,476,977 +0.11(+0.31%)
Nov 21, 2006 36.92 36.92 35.97 36.52 2,176,952 +0.26(+0.73%)
Nov 20, 2006 35.89 36.57 35.80 36.25 2,147,225 +0.23(+0.63%)
Nov 17, 2006 35.83 36.07 35.66 36.03 1,835,420 -0.08(-0.21%)
Nov 16, 2006 36.86 36.86 36.10 36.10 1,483,186 -0.37(-1.02%)
Nov 15, 2006 36.15 36.50 36.04 36.47 1,743,332 +0.14(+0.40%)
Nov 14, 2006 36.25 36.67 36.05 36.33 3,470,942 +0.28(+0.78%)
Nov 13, 2006 35.60 36.10 35.47 36.05 1,806,089 +0.41(+1.15%)
Nov 10, 2006 35.72 35.75 35.31 35.64 1,890,118 -0.03(-0.08%)
Nov 09, 2006 36.15 36.15 35.37 35.67 2,726,838 -0.17(-0.46%)
Nov 08, 2006 35.88 35.88 35.20 35.84 2,888,422 +0.30(+0.85%)
Nov 07, 2006 75688 36.40 35.24 35.54 8,080,369 -0.26(-0.72%)
Nov 06, 2006 34.95 35.92 34.87 35.79 3,098,362 +0.94(+2.69%)
Nov 03, 2006 34.88 34.98 34.50 34.85 2,715,080 +0.23(+0.68%)
Nov 02, 2006 34.85 34.86 34.40 34.62 3,337,236 -0.42(-1.19%)
Nov 01, 2006 35.16 35.66 34.86 35.04 3,865,190 -0.14(-0.39%)
Oct 31, 2006 34.35 35.21 33.82 35.17 5,442,844 +1.19(+3.50%)
Oct 30, 2006 34.64 34.64 33.83 33.98 8,169,418 -0.89(-2.56%)
Oct 27, 2006 35.72 35.88 34.67 34.88 4,745,511 -1.06(-2.95%)
Oct 26, 2006 36.08 36.11 35.63 35.94 2,728,160 +0.14(+0.38%)
Oct 25, 2006 35.57 35.81 35.44 35.80 3,145,133 +0.29(+0.81%)
Oct 24, 2006 35.20 35.54 34.91 35.51 1,292,008 +0.12(+0.34%)
Oct 23, 2006 35.18 35.48 35.04 35.39 3,603,723 +0.13(+0.36%)
Oct 20, 2006 35.18 35.42 34.80 35.26 2,371,962 +0.01(+0.02%)
Oct 19, 2006 34.92 35.27 34.73 35.26 2,065,442 +0.33(+0.93%)
Oct 18, 2006 34.96 35.25 34.62 34.93 5,472,703 +0.36(+1.03%)
Oct 17, 2006 34.87 34.87 34.23 34.57 3,543,609 -0.39(-1.13%)
Oct 16, 2006 34.99 35.26 34.82 34.97 2,974,036 +0.14(+0.39%)
Oct 13, 2006 34.51 34.98 34.36 34.83 3,667,009 +0.42(+1.23%)
Oct 12, 2006 33.83 34.42 33.71 34.41 3,064,143 +0.82(+2.43%)
Oct 11, 2006 33.53 33.82 33.31 33.59 2,259,528 +0.00(+0.00%)
Oct 10, 2006 33.15 33.61 33.15 33.59 1,945,873 +0.44(+1.32%)
Oct 09, 2006 33.27 33.45 32.96 33.15 802,501 -0.13(-0.39%)
Oct 06, 2006 33.37 33.59 33.07 33.28 1,643,317 -0.23(-0.70%)
Oct 05, 2006 33.05 33.52 33.05 33.51 6,992,883 +0.53(+1.61%)
Oct 04, 2006 31.92 33.00 31.92 32.98 3,557,217 +1.00(+3.12%)
Oct 03, 2006 32.09 32.21 31.71 31.99 2,936,514 -0.25(-0.77%)
Oct 02, 2006 32.91 32.91 32.14 32.24 10,783,558 -0.47(-1.43%)
Sep 29, 2006 32.55 32.78 32.55 32.70 1,634,861 +0.09(+0.28%)
Sep 28, 2006 32.28 32.64 32.17 32.61 1,820,094 +0.35(+1.08%)
Sep 27, 2006 32.18 32.70 32.08 32.27 2,603,702 -0.10(-0.30%)
Sep 26, 2006 32.16 32.46 31.93 32.36 3,284,256 +0.44(+1.37%)
Sep 25, 2006 31.37 32.08 31.04 31.93 3,883,159 +0.37(+1.18%)
Sep 22, 2006 31.61 31.68 31.04 31.55 5,654,765 -0.29(-0.90%)
Sep 21, 2006 32.77 32.78 31.69 31.84 9,731,085 -0.90(-2.75%)
Sep 20, 2006 32.68 32.91 32.36 32.74 2,013,519 +0.48(+1.48%)
Sep 19, 2006 32.78 32.81 31.87 32.27 2,886,705 -0.42(-1.30%)
Sep 18, 2006 32.36 32.76 32.08 32.69 3,249,640 +0.68(+2.13%)
Sep 15, 2006 31.97 32.33 31.83 32.01 3,165,611 +0.30(+0.93%)
Sep 14, 2006 31.99 31.99 31.49 31.71 3,372,512 -0.13(-0.40%)
Sep 13, 2006 31.35 31.93 31.21 31.84 2,242,748 +0.47(+1.50%)
Sep 12, 2006 30.58 31.45 30.58 31.37 1,211,811 +0.96(+3.16%)
Sep 11, 2006 30.34 30.74 30.05 30.41 3,549,158 -0.33(-1.08%)
Sep 08, 2006 30.73 30.88 30.56 30.74 1,252,636 -0.02(-0.05%)
Sep 07, 2006 30.54 31.01 30.28 30.76 5,834,978 -0.16(-0.51%)
Sep 06, 2006 31.60 31.68 30.90 30.92 1,450,024 -1.04(-3.27%)
Sep 05, 2006 31.95 32.33 31.79 31.96 1,961,992 +0.17(+0.52%)
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.