Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

43.81 -1.11 (-2.47%)
Official Closing Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 57.59 58.84 57.37 58.78 5,081,631 +2.15(+3.80%)
Aug 30, 2011 56.59 57.07 56.27 56.63 1,997,872 -0.38(-0.67%)
Aug 29, 2011 56.24 57.01 55.95 57.01 1,850,914 +1.70(+3.07%)
Aug 26, 2011 54.47 55.57 53.48 55.31 3,506,944 +0.55(+1.00%)
Aug 25, 2011 56.47 56.82 54.60 54.76 2,535,255 -1.47(-2.61%)
Aug 24, 2011 56.50 57.33 55.78 56.23 2,784,988 -0.60(-1.06%)
Aug 23, 2011 55.44 56.97 54.72 56.83 3,381,590 +1.87(+3.40%)
Aug 22, 2011 55.89 55.89 54.62 54.96 2,345,064 +0.48(+0.88%)
Aug 19, 2011 54.00 55.46 53.87 54.48 3,191,067 -0.24(-0.44%)
Aug 18, 2011 54.76 54.90 53.61 54.72 3,343,317 -1.80(-3.18%)
Aug 17, 2011 56.43 56.85 55.87 56.52 1,466,681 +0.49(+0.87%)
Aug 16, 2011 55.29 56.06 54.96 56.03 2,447,842 +0.04(+0.07%)
Aug 15, 2011 55.44 56.21 55.14 55.99 2,718,074 +1.23(+2.25%)
Aug 12, 2011 55.63 55.95 54.64 54.76 2,968,031 -0.08(-0.15%)
Aug 11, 2011 52.52 55.55 52.31 54.84 3,675,256 +2.69(+5.16%)
Aug 10, 2011 53.24 53.83 51.59 52.15 5,443,588 -2.64(-4.82%)
Aug 09, 2011 55.52 55.13 51.50 54.79 7,240,748 +3.00(+5.79%)
Aug 08, 2011 54.24 55.33 51.55 51.79 5,332,451 -4.76(-8.42%)
Aug 05, 2011 56.45 56.94 54.64 56.55 4,875,604 +0.90(+1.62%)
Aug 04, 2011 57.59 57.94 55.57 55.65 6,094,215 -3.10(-5.28%)
Aug 03, 2011 59.28 59.43 57.78 58.75 4,635,757 -0.50(-0.84%)
Aug 02, 2011 61.01 61.32 59.19 59.25 3,590,463 -2.21(-3.60%)
Aug 01, 2011 61.81 62.75 61.22 61.46 3,100,363 -0.35(-0.57%)
Jul 29, 2011 60.87 62.11 60.68 61.81 3,992,345 +0.13(+0.21%)
Jul 28, 2011 61.37 62.54 61.37 61.68 3,659,188 +0.22(+0.36%)
Jul 27, 2011 60.79 61.57 60.24 61.46 3,548,247 +0.18(+0.29%)
Jul 26, 2011 61.29 61.61 61.15 61.28 1,564,398 -0.05(-0.08%)
Jul 25, 2011 61.11 61.65 60.92 61.33 1,637,479 -0.36(-0.58%)
Jul 22, 2011 61.57 61.71 61.56 61.69 1,705,591 +0.32(+0.52%)
Jul 21, 2011 60.99 61.52 60.67 61.37 3,087,080 +0.71(+1.17%)
Jul 20, 2011 61.57 61.72 60.65 60.66 2,488,786 -0.78(-1.27%)
Jul 19, 2011 61.50 61.80 60.93 61.44 1,972,967 +0.42(+0.69%)
Jul 18, 2011 61.24 61.33 60.77 61.02 1,695,843 -0.65(-1.05%)
Jul 15, 2011 62.02 62.16 61.34 61.67 2,307,579 +0.01(+0.02%)
Jul 14, 2011 62.41 62.44 61.52 61.66 3,541,207 -0.49(-0.79%)
Jul 13, 2011 61.68 62.36 61.26 62.15 2,385,566 +0.94(+1.54%)
Jul 12, 2011 61.58 61.89 61.15 61.21 4,510,581 -0.65(-1.05%)
Jul 11, 2011 61.83 62.08 61.64 61.86 1,955,127 -0.92(-1.47%)
Jul 08, 2011 62.67 62.91 62.29 62.78 1,688,420 -0.64(-1.01%)
Jul 07, 2011 63.26 63.57 63.26 63.42 1,664,278 +0.70(+1.12%)
Jul 06, 2011 62.77 62.88 62.49 62.72 2,163,814 -0.18(-0.29%)
Jul 05, 2011 63.34 63.42 62.70 62.90 2,211,818 -0.36(-0.57%)
Jul 01, 2011 62.54 63.43 62.21 63.26 2,033,016 +0.70(+1.12%)
Jun 30, 2011 62.24 62.78 62.07 62.56 2,926,305 +0.36(+0.58%)
Jun 29, 2011 61.35 62.36 61.26 62.20 2,846,664 +1.09(+1.78%)
Jun 28, 2011 59.91 61.15 59.84 61.11 1,941,172 +1.36(+2.28%)
Jun 27, 2011 59.35 59.90 59.20 59.75 1,757,549 +0.44(+0.74%)
Jun 24, 2011 59.58 59.68 59.20 59.31 1,797,030 -0.25(-0.42%)
Jun 23, 2011 59.15 59.56 58.76 59.56 3,735,192 -0.24(-0.40%)
Jun 22, 2011 59.68 60.35 59.49 59.80 2,989,814 -0.37(-0.61%)
Jun 21, 2011 59.88 60.39 59.85 60.17 2,455,715 +0.63(+1.06%)
Jun 20, 2011 59.47 59.61 59.37 59.54 1,868,673 +0.29(+0.49%)
Jun 17, 2011 59.66 59.85 59.14 59.25 2,344,138 +0.03(+0.05%)
Jun 16, 2011 59.46 59.78 58.99 59.22 2,266,473 -0.41(-0.69%)
Jun 15, 2011 60.06 60.29 59.48 59.63 3,333,706 -0.85(-1.41%)
Jun 14, 2011 60.09 60.64 60.00 60.48 1,831,962 +1.02(+1.72%)
Jun 13, 2011 59.35 59.73 59.20 59.46 2,603,082 +0.23(+0.39%)
Jun 10, 2011 59.98 59.98 59.08 59.23 1,692,344 -1.03(-1.71%)
Jun 09, 2011 59.58 60.38 59.39 60.26 2,109,052 +0.89(+1.50%)
Jun 08, 2011 59.74 59.78 59.15 59.37 1,530,576 -0.46(-0.77%)
Jun 07, 2011 59.95 60.24 59.63 59.83 2,575,901 +0.37(+0.62%)
Jun 06, 2011 60.47 60.51 59.29 59.46 2,494,257 -1.23(-2.03%)
Jun 03, 2011 60.33 61.09 60.33 60.69 2,839,903 -0.08(-0.13%)
May 24, 2011 60.60 60.97 60.55 60.77 2,202,223 +0.44(+0.73%)
May 23, 2011 59.87 60.34 59.64 60.33 2,036,958 -0.69(-1.13%)
May 20, 2011 60.98 61.21 60.45 61.02 2,369,679 -0.07(-0.11%)
May 19, 2011 60.92 61.29 60.73 61.09 1,424,748 +0.29(+0.48%)
May 18, 2011 59.94 60.83 59.81 60.80 1,868,653 +0.99(+1.66%)
May 17, 2011 59.97 60.05 59.39 59.81 2,308,289 -0.34(-0.57%)
May 16, 2011 59.98 60.51 59.82 60.15 1,754,791 +0.06(+0.10%)
May 13, 2011 60.83 60.90 59.65 60.09 2,505,526 -0.68(-1.12%)
May 12, 2011 60.91 61.00 60.24 60.77 2,262,920 -0.21(-0.34%)
May 11, 2011 61.75 61.93 60.94 60.98 2,800,946 -1.10(-1.77%)
May 10, 2011 61.55 62.25 61.55 62.08 1,770,695 +0.78(+1.27%)
May 09, 2011 60.84 61.41 60.51 61.30 1,838,134 +0.39(+0.64%)
May 06, 2011 61.74 61.74 60.65 60.91 2,317,438 +0.33(+0.54%)
May 05, 2011 60.56 61.15 60.22 60.58 4,104,296 -0.59(-0.96%)
May 04, 2011 62.21 62.50 60.96 61.17 4,465,062 -0.96(-1.55%)
May 03, 2011 63.32 63.56 62.10 62.13 3,188,122 -1.62(-2.54%)
May 02, 2011 63.90 63.92 63.69 63.75 3,152,410 -0.56(-0.87%)
Apr 29, 2011 63.76 64.38 63.68 64.31 1,330,950 +0.69(+1.08%)
Apr 28, 2011 63.59 64.03 63.27 63.62 5,431,247 -0.36(-0.56%)
Apr 27, 2011 63.97 64.07 63.40 63.98 2,453,492 +0.07(+0.11%)
Apr 26, 2011 63.59 63.91 63.37 63.91 2,286,318 +0.51(+0.80%)
Apr 25, 2011 63.80 63.85 63.34 63.40 1,009,500 -0.35(-0.55%)
Apr 21, 2011 63.44 63.85 63.32 63.75 977,166 +0.34(+0.54%)
Apr 20, 2011 63.48 63.51 63.06 63.41 1,645,322 +0.90(+1.44%)
Apr 19, 2011 61.98 62.53 61.66 62.51 3,827,675 +0.79(+1.28%)
Apr 18, 2011 62.45 63.04 61.50 61.72 3,162,047 -1.67(-2.63%)
Apr 15, 2011 63.22 63.50 62.99 63.39 1,717,181 +0.25(+0.40%)
Apr 14, 2011 63.02 63.31 62.76 63.14 3,468,094 -0.29(-0.46%)
Apr 13, 2011 63.58 63.76 62.89 63.43 3,340,191 +0.28(+0.44%)
Apr 12, 2011 63.59 63.83 63.05 63.15 2,607,869 -0.96(-1.50%)
Apr 11, 2011 63.88 64.34 63.70 64.11 2,159,301 +0.24(+0.38%)
Apr 08, 2011 63.83 64.08 63.51 63.87 2,388,123 +0.36(+0.57%)
Apr 07, 2011 64.16 64.35 63.37 63.51 3,798,061 -0.49(-0.77%)
Apr 06, 2011 64.07 64.50 63.94 64.00 1,887,261 +0.27(+0.42%)
Apr 05, 2011 63.69 63.97 63.55 63.73 1,892,948 -0.05(-0.08%)
Apr 04, 2011 63.93 64.05 63.52 63.78 1,308,115 +0.05(+0.08%)
Apr 01, 2011 63.29 63.93 63.24 63.73 2,696,898 +0.88(+1.40%)
Mar 31, 2011 62.24 62.98 62.03 62.85 2,493,624 +0.64(+1.03%)
Mar 30, 2011 62.21 62.21 62.21 62.21 2,045,300 +0.77(+1.25%)
Mar 29, 2011 61.28 61.54 61.02 61.44 1,102,929 +0.26(+0.42%)
Mar 28, 2011 61.15 61.53 61.01 61.18 1,576,644 +0.05(+0.08%)
Mar 25, 2011 61.83 61.99 61.07 61.13 2,096,882 -0.33(-0.54%)
Mar 24, 2011 60.91 61.60 60.91 61.46 3,163,785 +0.71(+1.17%)
Mar 23, 2011 59.58 60.82 59.36 60.75 3,522,823 +1.02(+1.71%)
Mar 22, 2011 59.53 60.09 58.91 59.73 3,328,718 +0.35(+0.59%)
Mar 21, 2011 59.35 59.69 59.22 59.38 2,285,567 +0.76(+1.30%)
Mar 18, 2011 59.62 59.77 58.58 58.62 3,136,571 +0.04(+0.07%)
Mar 17, 2011 59.07 59.37 58.52 58.58 4,689,992 -0.10(-0.17%)
Mar 16, 2011 59.65 59.81 58.03 58.68 4,734,967 -1.11(-1.86%)
Mar 15, 2011 59.42 60.02 59.34 59.79 5,409,295 -0.84(-1.39%)
Mar 14, 2011 59.81 60.77 59.77 60.63 3,209,566 +0.25(+0.41%)
Mar 11, 2011 59.45 60.49 59.32 60.38 2,270,342 +0.65(+1.09%)
Mar 10, 2011 60.21 60.46 59.53 59.73 4,049,582 -1.24(-2.03%)
Mar 09, 2011 60.98 61.17 60.64 60.97 1,625,670 +0.05(+0.08%)
Mar 08, 2011 60.62 61.25 60.14 60.92 1,899,435 +0.37(+0.61%)
Mar 07, 2011 61.34 61.56 60.41 60.55 3,423,811 -0.85(-1.38%)
Mar 04, 2011 61.73 61.97 60.85 61.40 2,025,391 -0.34(-0.55%)
Mar 03, 2011 61.45 61.78 61.18 61.74 1,645,607 +1.01(+1.66%)
Mar 02, 2011 60.23 60.93 60.23 60.73 2,716,520 +0.37(+0.61%)
Mar 01, 2011 61.24 61.29 60.36 60.36 2,392,997 -0.76(-1.24%)
Feb 28, 2011 60.95 61.26 60.82 61.12 1,543,693 +0.60(+0.99%)
Feb 25, 2011 60.09 60.62 60.05 60.52 1,822,167 +0.69(+1.15%)
Feb 24, 2011 59.68 60.12 59.36 59.83 3,115,631 +0.11(+0.18%)
Feb 23, 2011 60.26 60.31 59.10 59.72 4,131,622 -0.58(-0.96%)
Feb 22, 2011 61.35 61.58 59.92 60.30 4,225,664 -1.95(-3.13%)
Feb 18, 2011 61.75 62.57 61.74 62.25 2,311,570 +0.46(+0.74%)
Feb 17, 2011 60.95 61.91 60.93 61.79 1,978,655 +0.60(+0.98%)
Feb 16, 2011 60.82 61.46 60.82 61.19 2,463,864 +0.55(+0.91%)
Feb 15, 2011 61.16 61.24 60.60 60.64 4,716,492 -0.43(-0.70%)
Feb 14, 2011 61.33 61.39 61.06 61.07 1,892,504 -0.24(-0.39%)
Feb 11, 2011 60.30 61.34 60.15 61.31 3,041,442 +0.91(+1.51%)
Feb 10, 2011 60.63 60.84 60.25 60.40 3,985,895 -0.61(-1.00%)
Feb 09, 2011 61.76 62.02 60.82 61.01 3,452,844 -1.04(-1.68%)
Feb 08, 2011 62.16 62.31 61.81 62.05 3,204,405 -0.26(-0.42%)
Feb 07, 2011 62.13 62.50 62.02 62.31 2,538,237 +0.27(+0.44%)
Feb 04, 2011 62.82 62.82 62.04 62.04 4,349,918 -0.63(-1.01%)
Feb 03, 2011 62.86 62.87 62.24 62.67 2,426,498 -0.15(-0.24%)
Feb 02, 2011 62.29 63.04 62.19 62.82 3,887,624 +0.38(+0.61%)
Feb 01, 2011 61.19 62.62 61.14 62.44 4,180,005 +1.68(+2.76%)
Jan 31, 2011 60.47 60.82 60.13 60.76 2,895,088 +0.63(+1.05%)
Jan 28, 2011 62.02 62.11 59.76 60.13 6,244,940 -1.90(-3.06%)
Jan 27, 2011 62.45 62.56 62.02 62.03 2,039,572 -0.35(-0.56%)
Jan 26, 2011 62.08 62.44 61.74 62.38 2,267,787 +0.53(+0.86%)
Jan 25, 2011 61.96 62.40 61.53 61.85 1,946,573 -0.42(-0.67%)
Jan 24, 2011 61.55 62.36 61.55 62.27 2,708,889 +0.46(+0.74%)
Jan 21, 2011 62.48 62.58 61.68 61.81 3,631,153 -0.30(-0.48%)
Jan 20, 2011 61.95 62.29 61.53 62.11 2,949,135 -0.22(-0.35%)
Jan 19, 2011 63.07 63.23 62.19 62.33 3,596,674 -0.71(-1.13%)
Jan 18, 2011 63.34 63.46 62.96 63.04 2,187,977 +0.28(+0.45%)
Jan 14, 2011 62.31 62.83 62.30 62.76 1,891,381 +0.31(+0.50%)
Jan 13, 2011 62.53 62.65 62.10 62.45 3,200,802 +0.01(+0.02%)
Jan 12, 2011 62.88 63.01 62.39 62.44 3,365,897 +0.15(+0.24%)
Jan 11, 2011 62.85 62.94 62.24 62.29 2,052,493 -0.14(-0.22%)
Jan 10, 2011 62.30 62.56 62.01 62.43 2,349,843 -0.20(-0.32%)
Jan 07, 2011 62.78 62.95 62.09 62.63 2,690,901 -0.02(-0.03%)
Jan 06, 2011 62.86 63.10 62.49 62.65 2,108,572 -0.28(-0.44%)
Jan 05, 2011 62.39 63.03 62.33 62.93 2,711,143 +0.45(+0.72%)
Jan 04, 2011 62.71 62.84 62.20 62.48 1,885,940 +0.03(+0.05%)
Jan 03, 2011 62.43 63.03 62.24 62.45 2,254,585 +0.53(+0.86%)
Dec 31, 2010 61.36 62.04 61.23 61.92 1,558,917 +0.58(+0.95%)
Dec 30, 2010 61.42 61.56 61.25 61.34 884,843 +0.08(+0.13%)
Dec 29, 2010 61.32 61.53 61.07 61.26 1,308,780 +0.07(+0.11%)
Dec 28, 2010 61.45 61.50 61.00 61.19 2,016,814 -0.08(-0.13%)
Dec 27, 2010 61.35 61.35 60.93 61.27 853,220 -0.12(-0.20%)
Dec 23, 2010 61.49 61.62 61.18 61.39 893,896 -0.16(-0.26%)
Dec 22, 2010 61.33 61.62 61.24 61.55 1,348,024 +0.17(+0.28%)
Dec 21, 2010 61.16 61.59 61.11 61.38 1,723,520 +0.32(+0.52%)
Dec 20, 2010 61.30 61.34 60.92 61.06 2,169,090 +0.01(+0.02%)
Dec 17, 2010 60.87 61.14 60.47 61.05 3,510,897 +0.28(+0.46%)
Dec 16, 2010 60.59 60.83 60.33 60.77 1,460,904 +0.34(+0.56%)
Dec 15, 2010 60.93 61.11 60.03 60.43 3,882,222 -0.70(-1.15%)
Dec 14, 2010 61.15 61.39 60.91 61.13 1,811,989 +0.15(+0.25%)
Dec 13, 2010 60.87 61.24 60.86 60.98 2,157,544 +0.43(+0.71%)
Dec 10, 2010 60.24 60.56 59.94 60.55 1,540,164 +0.45(+0.75%)
Dec 09, 2010 60.91 60.96 59.99 60.10 2,263,646 -0.51(-0.84%)
Dec 08, 2010 60.40 60.82 60.13 60.61 2,033,233 +0.07(+0.12%)
Dec 07, 2010 61.45 61.61 60.45 60.54 2,981,516 -0.35(-0.57%)
Dec 06, 2010 60.33 61.05 60.25 60.89 2,505,456 +0.21(+0.35%)
Dec 03, 2010 60.21 60.69 60.18 60.68 2,273,536 +0.01(+0.02%)
Dec 02, 2010 60.18 61.04 60.13 60.67 2,277,466 +0.70(+1.17%)
Dec 01, 2010 60.24 60.28 59.60 59.97 4,646,447 +0.87(+1.47%)
Nov 30, 2010 58.40 59.40 58.32 59.10 3,065,507 +0.12(+0.20%)
Nov 29, 2010 58.60 59.09 58.00 58.98 3,269,192 +0.22(+0.37%)
Nov 26, 2010 58.86 59.31 58.72 58.76 1,221,894 -1.10(-1.84%)
Nov 24, 2010 58.67 59.86 59.86 59.86 3,083,209 +1.77(+3.05%)
Nov 23, 2010 58.66 58.72 57.87 58.09 3,183,675 -1.50(-2.52%)
Nov 22, 2010 59.26 59.71 58.87 59.59 2,585,058 +0.04(+0.07%)
Nov 19, 2010 58.91 59.64 58.60 59.55 2,648,323 +0.59(+1.00%)
Nov 18, 2010 58.71 59.06 58.57 58.96 3,020,430 +1.26(+2.18%)
Nov 17, 2010 57.35 57.85 57.35 57.70 4,293,932 +0.41(+0.72%)
Nov 16, 2010 57.78 58.08 57.05 57.29 4,720,252 -0.97(-1.66%)
Nov 15, 2010 58.48 59.01 58.26 58.26 2,985,652 -0.09(-0.16%)
Nov 12, 2010 58.80 59.29 58.17 58.35 2,557,451 -0.79(-1.33%)
Nov 11, 2010 59.12 59.37 58.88 59.14 2,090,680 -0.16(-0.27%)
Nov 10, 2010 59.19 59.74 58.51 59.30 3,275,731 +0.46(+0.78%)
Nov 09, 2010 59.90 60.36 58.68 58.84 2,511,485 -0.79(-1.32%)
Nov 08, 2010 59.26 59.72 58.94 59.63 1,159,540 +0.13(+0.22%)
Nov 05, 2010 59.28 59.72 59.13 59.50 1,286,660 +0.31(+0.52%)
Nov 04, 2010 59.30 59.48 59.00 59.19 2,222,359 +0.62(+1.06%)
Nov 03, 2010 58.67 58.67 57.88 58.57 2,632,948 +0.05(+0.09%)
Nov 02, 2010 58.43 58.80 58.29 58.52 2,417,236 +0.65(+1.12%)
Nov 01, 2010 58.06 58.11 57.62 57.87 2,286,382 +0.35(+0.61%)
Oct 29, 2010 57.00 57.80 57.00 57.52 2,084,682 +0.51(+0.89%)
Oct 28, 2010 57.11 57.22 56.69 57.01 1,893,130 +0.49(+0.87%)
Oct 27, 2010 56.32 56.70 55.95 56.52 2,307,975 -0.56(-0.98%)
Oct 25, 2010 57.42 57.73 56.99 57.08 3,302,930 +0.27(+0.48%)
Oct 22, 2010 56.54 56.87 56.26 56.81 1,889,987 +0.35(+0.62%)
Oct 21, 2010 56.39 57.05 55.88 56.46 2,460,489 +0.35(+0.62%)
Oct 20, 2010 55.34 56.32 55.26 56.11 3,451,032 +0.98(+1.78%)
Oct 19, 2010 55.13 55.96 54.87 55.13 2,723,497 -1.10(-1.96%)
Oct 18, 2010 55.69 56.69 55.63 56.23 2,199,415 +0.32(+0.57%)
Oct 15, 2010 56.62 56.62 55.61 55.91 2,593,689 -0.16(-0.29%)
Oct 14, 2010 56.09 56.36 55.82 56.07 2,063,297 -0.20(-0.36%)
Oct 13, 2010 56.07 56.55 55.75 56.27 2,270,472 +0.79(+1.42%)
Oct 12, 2010 55.24 55.59 54.82 55.48 1,744,234 -0.03(-0.05%)
Oct 11, 2010 55.47 55.76 55.22 55.51 1,323,389 +0.10(+0.18%)
Oct 08, 2010 55.41 55.53 54.52 55.41 2,334,625 +0.96(+1.76%)
Oct 07, 2010 55.69 55.69 54.44 54.45 3,298,852 -0.78(-1.41%)
Oct 06, 2010 54.99 55.26 54.82 55.23 2,416,227 +0.29(+0.53%)
Oct 05, 2010 54.86 55.14 54.47 54.94 2,851,880 +0.82(+1.52%)
Oct 04, 2010 53.92 54.21 53.59 54.12 2,970,666 +0.22(+0.41%)
Oct 01, 2010 53.90 54.04 53.37 53.90 1,873,384 +0.91(+1.72%)
Sep 30, 2010 53.39 53.68 52.71 52.99 2,777,548 -0.13(-0.24%)
Sep 29, 2010 53.31 53.50 52.99 53.12 2,203,208 -0.19(-0.36%)
Sep 28, 2010 53.07 53.39 52.60 53.31 3,322,605 +0.41(+0.78%)
Sep 27, 2010 53.03 53.26 52.83 52.90 1,489,732 -0.26(-0.49%)
Sep 24, 2010 53.25 53.40 52.90 53.16 2,101,313 +0.75(+1.43%)
Sep 23, 2010 52.25 52.92 52.05 52.41 2,088,298 -0.09(-0.17%)
Sep 22, 2010 52.49 52.82 52.23 52.50 2,513,270 +0.09(+0.17%)
Sep 21, 2010 52.40 52.60 51.95 52.41 2,430,933 +0.34(+0.65%)
Sep 20, 2010 51.85 52.24 51.60 52.07 2,276,531 +0.50(+0.97%)
Sep 17, 2010 51.57 52.00 51.31 51.57 1,323,649 -0.13(-0.25%)
Sep 15, 2010 51.44 51.76 51.23 51.70 2,041,313 +0.15(+0.29%)
Sep 14, 2010 51.06 51.75 50.89 51.55 2,339,695 +0.34(+0.66%)
Sep 13, 2010 51.27 51.37 50.90 51.21 2,784,296 +0.74(+1.47%)
Sep 10, 2010 50.17 50.58 50.05 50.47 1,837,511 +0.49(+0.98%)
Sep 09, 2010 50.42 50.62 49.71 49.98 2,193,498 +0.19(+0.38%)
Sep 08, 2010 49.90 50.25 49.69 49.79 1,965,371 +0.18(+0.36%)
Sep 07, 2010 50.07 50.17 49.55 49.61 2,894,333 -0.83(-1.65%)
Sep 03, 2010 50.35 51.00 50.27 50.44 2,868,774 +0.49(+0.98%)
Sep 02, 2010 49.67 49.98 49.40 49.95 2,501,056 +0.43(+0.87%)
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.