Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 48.14 48.52 47.90 48.03 3,727,615 +0.07(+0.15%)
Aug 30, 2012 47.87 48.00 47.50 47.96 2,760,773 -0.13(-0.28%)
Aug 29, 2012 48.50 48.57 48.09 48.09 2,032,430 -0.40(-0.82%)
Aug 27, 2012 48.70 48.94 48.42 48.49 2,365,637 -0.26(-0.53%)
Aug 24, 2012 48.07 48.81 48.00 48.75 3,234,527 +0.33(+0.68%)
Aug 23, 2012 48.54 48.65 48.13 48.42 1,810,998 -0.33(-0.67%)
Aug 22, 2012 48.53 48.77 48.11 48.75 2,474,758 +0.07(+0.14%)
Aug 21, 2012 49.33 49.62 48.46 48.68 2,306,581 -0.45(-0.91%)
Aug 20, 2012 49.17 49.37 49.08 49.12 1,264,583 -0.21(-0.43%)
Aug 17, 2012 49.25 49.51 49.03 49.33 1,918,888 +0.04(+0.08%)
Aug 16, 2012 49.25 49.50 49.04 49.30 1,800,600 +0.09(+0.17%)
Aug 15, 2012 48.76 49.28 48.43 49.21 3,117,044 +0.42(+0.87%)
Aug 14, 2012 48.95 49.07 48.73 48.79 3,300,001 +0.13(+0.26%)
Aug 13, 2012 49.26 49.27 48.61 48.66 1,734,221 -0.68(-1.38%)
Aug 10, 2012 48.88 49.44 48.78 49.34 1,780,464 +0.23(+0.46%)
Aug 09, 2012 49.24 49.54 48.98 49.12 1,735,272 -0.06(-0.13%)
Aug 08, 2012 49.15 49.43 48.96 49.18 1,826,412 -0.07(-0.14%)
Aug 07, 2012 49.65 49.76 49.21 49.25 2,352,374 -0.05(-0.11%)
Aug 06, 2012 49.70 49.94 49.27 49.30 2,496,263 -0.22(-0.44%)
Aug 03, 2012 49.62 49.80 49.40 49.52 2,389,024 +0.92(+1.90%)
Aug 02, 2012 48.00 48.71 48.00 48.60 2,991,069 +0.19(+0.39%)
Aug 01, 2012 48.79 49.06 48.39 48.41 3,257,624 -0.21(-0.43%)
Jul 31, 2012 49.48 49.73 48.58 48.62 3,585,204 -0.75(-1.52%)
Jul 30, 2012 49.59 49.92 49.26 49.37 3,214,680 -0.22(-0.44%)
Jul 27, 2012 49.03 49.82 48.67 49.59 3,008,173 +0.99(+2.04%)
Jul 26, 2012 48.15 48.68 48.09 48.60 2,761,534 +1.34(+2.83%)
Jul 25, 2012 47.84 47.88 47.16 47.26 2,935,703 -0.22(-0.46%)
Jul 24, 2012 48.16 48.16 47.08 47.48 2,693,910 -0.57(-1.19%)
Jul 23, 2012 47.63 48.25 47.47 48.05 3,178,208 -0.75(-1.54%)
Jul 20, 2012 48.62 48.90 48.62 48.80 2,936,211 -0.24(-0.49%)
Jul 19, 2012 49.35 49.36 48.68 49.04 3,246,018 -0.37(-0.74%)
Jul 18, 2012 49.44 49.96 49.30 49.41 2,307,780 -0.48(-0.96%)
Jul 17, 2012 49.58 49.95 49.02 49.89 3,973,646 +0.62(+1.25%)
Jul 16, 2012 48.42 49.32 48.29 49.27 2,503,638 +0.77(+1.60%)
Jul 13, 2012 48.04 48.68 48.04 48.50 3,027,766 +0.81(+1.69%)
Jul 12, 2012 47.68 47.96 47.14 47.69 4,735,880 -0.60(-1.25%)
Jul 11, 2012 48.03 48.36 47.84 48.29 2,455,134 +0.30(+0.62%)
Jul 10, 2012 48.51 48.65 47.82 48.00 3,424,845 +0.02(+0.05%)
Jul 09, 2012 47.40 48.03 47.40 47.97 2,161,451 +0.40(+0.84%)
Jul 06, 2012 47.47 47.68 47.39 47.57 2,669,031 -0.36(-0.75%)
Jul 05, 2012 48.66 48.66 47.76 47.93 2,980,891 -0.81(-1.65%)
Jul 03, 2012 48.25 49.48 48.11 48.74 3,195,904 +0.45(+0.92%)
Jul 02, 2012 48.22 48.30 47.77 48.29 2,566,543 +0.21(+0.44%)
Jun 29, 2012 47.78 48.20 47.51 48.08 3,678,313 +1.56(+3.36%)
Jun 28, 2012 46.07 46.56 45.98 46.52 3,417,531 +0.07(+0.15%)
Jun 27, 2012 46.16 46.77 45.88 46.45 3,570,485 +0.56(+1.21%)
Jun 26, 2012 45.17 45.98 44.96 45.89 4,118,008 +0.96(+2.14%)
Jun 25, 2012 44.62 45.08 44.54 44.93 3,123,141 -0.19(-0.42%)
Jun 22, 2012 44.70 45.18 44.48 45.12 3,400,561 +0.88(+2.00%)
Jun 21, 2012 45.38 45.55 44.18 44.23 3,555,348 -1.11(-2.45%)
Jun 20, 2012 45.28 45.71 44.88 45.34 3,388,626 +0.12(+0.27%)
Jun 19, 2012 44.62 45.36 44.34 45.22 3,422,289 +1.08(+2.46%)
Jun 18, 2012 43.20 44.20 43.19 44.14 2,790,184 +0.62(+1.42%)
Jun 15, 2012 43.25 43.69 43.19 43.52 3,381,844 +0.36(+0.84%)
Jun 14, 2012 42.48 43.22 42.38 43.15 2,614,480 +0.62(+1.46%)
Jun 13, 2012 42.60 42.79 42.38 42.53 2,176,920 -0.15(-0.36%)
Jun 12, 2012 42.45 42.72 42.08 42.69 2,703,914 +0.65(+1.55%)
Jun 11, 2012 43.16 43.39 41.98 42.04 3,266,853 -0.84(-1.95%)
Jun 08, 2012 42.10 42.94 42.00 42.87 2,909,481 +0.51(+1.21%)
Jun 07, 2012 43.21 43.43 42.35 42.36 3,375,287 -0.03(-0.07%)
Jun 06, 2012 42.05 42.73 41.92 42.39 3,668,026 +0.70(+1.67%)
Jun 05, 2012 41.76 41.89 41.45 41.69 3,548,723 -0.13(-0.32%)
Jun 04, 2012 41.69 42.09 41.49 41.83 3,538,245 +0.26(+0.62%)
Jun 01, 2012 41.45 41.80 41.45 41.57 3,692,333 -0.64(-1.52%)
May 31, 2012 42.94 43.03 42.07 42.21 9,625,927 -0.88(-2.03%)
May 30, 2012 43.07 43.28 42.89 43.09 2,287,425 -0.77(-1.77%)
May 29, 2012 43.32 44.03 43.32 43.86 2,982,046 +1.22(+2.85%)
May 25, 2012 42.77 42.93 42.62 42.65 3,507,745 -0.22(-0.52%)
May 24, 2012 42.82 43.08 42.47 42.87 3,494,094 +0.09(+0.20%)
May 23, 2012 42.74 42.80 41.96 42.79 2,751,170 -0.39(-0.90%)
May 22, 2012 43.60 43.88 42.85 43.17 3,331,679 -0.37(-0.85%)
May 21, 2012 42.39 43.61 42.39 43.55 3,986,839 +1.00(+2.35%)
May 18, 2012 43.21 43.29 42.28 42.55 3,378,638 -0.38(-0.88%)
May 17, 2012 43.23 43.47 42.81 42.93 2,741,860 -0.40(-0.91%)
May 16, 2012 43.72 43.98 43.03 43.32 3,693,528 -0.36(-0.83%)
May 15, 2012 44.40 44.63 43.45 43.69 3,576,605 -0.90(-2.02%)
May 14, 2012 44.83 45.31 44.56 44.58 2,931,041 -0.97(-2.13%)
May 11, 2012 45.81 46.28 45.51 45.55 5,017,159 -0.65(-1.41%)
May 10, 2012 46.68 46.77 46.17 46.20 1,831,529 +0.03(+0.07%)
May 09, 2012 45.78 46.47 45.63 46.17 2,558,144 -0.51(-1.10%)
May 08, 2012 47.54 47.54 46.34 46.68 5,012,919 -1.49(-3.09%)
May 07, 2012 47.34 48.23 47.29 48.17 3,040,666 +0.77(+1.63%)
May 04, 2012 47.72 47.89 47.30 47.40 2,696,574 -0.71(-1.47%)
May 03, 2012 48.44 48.64 47.82 48.10 3,133,570 -0.23(-0.48%)
May 02, 2012 48.02 48.40 47.95 48.33 3,660,131 -0.01(-0.02%)
May 01, 2012 48.02 48.78 47.78 48.34 2,099,430 +0.43(+0.89%)
Apr 30, 2012 47.96 48.04 47.67 47.92 4,873,377 -0.04(-0.08%)
Apr 27, 2012 47.43 48.09 47.15 47.96 3,497,563 +0.81(+1.73%)
Apr 26, 2012 46.74 47.18 46.55 47.14 1,830,210 +0.14(+0.30%)
Apr 25, 2012 46.86 47.10 46.60 47.00 3,739,567 +0.54(+1.17%)
Apr 24, 2012 46.65 46.99 46.37 46.46 2,077,570 -0.18(-0.38%)
Apr 23, 2012 46.30 46.68 45.66 46.64 3,274,494 -0.69(-1.46%)
Apr 20, 2012 47.17 47.51 47.16 47.33 2,721,021 +0.53(+1.13%)
Apr 19, 2012 46.89 47.24 46.61 46.80 3,027,827 -0.23(-0.49%)
Apr 18, 2012 47.02 47.34 46.80 47.03 3,069,836 -0.18(-0.38%)
Apr 17, 2012 47.01 47.44 46.83 47.21 2,338,658 +0.67(+1.43%)
Apr 16, 2012 46.81 47.16 46.03 46.54 4,106,985 -0.02(-0.05%)
Apr 13, 2012 47.27 47.27 46.52 46.57 2,761,522 -0.88(-1.85%)
Apr 12, 2012 46.99 47.50 46.97 47.44 3,007,993 +0.62(+1.32%)
Apr 11, 2012 47.12 47.20 46.67 46.82 3,031,123 +0.25(+0.53%)
Apr 10, 2012 47.30 47.57 46.38 46.58 5,886,511 -1.22(-2.55%)
Apr 09, 2012 47.35 47.84 47.33 47.79 3,061,258 -0.42(-0.87%)
Apr 05, 2012 48.14 48.51 48.04 48.21 2,278,254 -0.26(-0.53%)
Apr 04, 2012 48.83 48.83 48.37 48.47 2,715,885 -0.75(-1.53%)
Apr 03, 2012 49.47 49.47 48.88 49.22 3,795,218 -0.08(-0.16%)
Apr 02, 2012 48.42 49.38 48.35 49.30 3,848,860 +0.85(+1.76%)
Mar 30, 2012 48.42 48.54 48.05 48.44 3,595,685 +0.45(+0.94%)
Mar 29, 2012 47.44 48.05 47.12 47.99 2,884,028 +0.08(+0.16%)
Mar 28, 2012 48.02 48.18 47.47 47.92 4,075,165 -0.28(-0.58%)
Mar 27, 2012 48.36 48.62 48.17 48.20 2,858,811 -0.12(-0.26%)
Mar 26, 2012 47.61 48.35 47.61 48.32 2,759,374 +1.14(+2.41%)
Mar 23, 2012 46.91 47.23 46.64 47.18 2,023,320 +0.19(+0.40%)
Mar 22, 2012 46.91 47.03 46.76 46.99 3,046,689 -0.50(-1.06%)
Mar 21, 2012 47.16 47.54 47.15 47.50 2,745,187 +0.52(+1.10%)
Mar 20, 2012 46.87 47.43 46.78 46.98 4,653,324 -0.43(-0.92%)
Mar 19, 2012 47.27 47.65 47.14 47.41 3,676,780 +0.10(+0.21%)
Mar 16, 2012 47.50 47.58 47.28 47.31 2,519,802 -0.08(-0.16%)
Mar 15, 2012 47.06 47.47 46.96 47.39 1,963,556 +0.43(+0.91%)
Mar 14, 2012 47.42 47.47 46.78 46.96 3,593,381 -0.58(-1.22%)
Mar 13, 2012 46.77 47.58 46.72 47.54 7,093,969 +1.01(+2.16%)
Mar 12, 2012 46.60 46.68 46.26 46.54 2,439,656 -0.16(-0.33%)
Mar 09, 2012 46.87 47.20 46.65 46.69 2,499,804 +0.01(+0.02%)
Mar 08, 2012 46.20 46.73 45.96 46.68 3,198,463 +0.95(+2.08%)
Mar 07, 2012 45.31 45.79 45.19 45.73 2,909,253 +0.48(+1.06%)
Mar 06, 2012 45.73 45.94 45.03 45.25 5,087,623 -1.29(-2.78%)
Mar 05, 2012 46.76 46.77 46.36 46.54 4,167,445 -0.44(-0.94%)
Mar 02, 2012 46.63 47.01 46.44 46.99 3,785,474 +0.24(+0.51%)
Mar 01, 2012 46.17 46.82 46.16 46.75 3,586,529 +0.77(+1.67%)
Feb 29, 2012 46.51 46.99 45.98 45.98 6,122,373 -0.28(-0.60%)
Feb 28, 2012 45.99 46.58 45.93 46.26 5,875,463 +0.31(+0.67%)
Feb 27, 2012 45.90 46.21 45.65 45.95 2,775,135 -0.26(-0.55%)
Feb 24, 2012 46.60 46.64 46.03 46.20 1,800,705 -0.27(-0.58%)
Feb 23, 2012 46.41 46.60 46.08 46.48 2,458,503 +0.18(+0.38%)
Feb 22, 2012 46.33 46.43 46.06 46.30 2,512,777 -0.15(-0.32%)
Feb 21, 2012 47.11 47.22 46.36 46.44 2,929,265 -0.32(-0.68%)
Feb 17, 2012 47.17 47.34 46.65 46.76 3,133,781 -0.14(-0.30%)
Feb 16, 2012 46.01 46.98 46.01 46.90 3,574,781 +0.59(+1.27%)
Feb 15, 2012 46.75 46.91 46.20 46.31 2,953,105 -0.33(-0.70%)
Feb 14, 2012 46.96 47.13 46.24 46.64 3,682,639 -0.64(-1.34%)
Feb 13, 2012 47.42 47.42 47.08 47.27 2,161,383 +0.50(+1.06%)
Feb 10, 2012 46.58 46.82 46.30 46.78 5,656,644 -0.59(-1.24%)
Feb 09, 2012 46.96 47.39 46.82 47.37 5,508,855 +0.40(+0.86%)
Feb 08, 2012 47.08 47.30 46.72 46.96 3,156,230 -0.14(-0.30%)
Feb 07, 2012 47.17 47.48 46.99 47.10 2,213,388 +0.04(+0.08%)
Feb 06, 2012 46.88 47.24 46.69 47.06 2,981,980 -0.17(-0.36%)
Feb 03, 2012 46.73 47.34 46.69 47.23 5,097,184 +1.05(+2.28%)
Feb 02, 2012 46.00 46.47 45.94 46.18 3,172,980 +0.29(+0.62%)
Feb 01, 2012 45.85 46.17 45.62 45.89 2,768,687 +0.82(+1.82%)
Jan 31, 2012 45.42 45.70 44.70 45.07 6,840,637 -0.01(-0.02%)
Jan 30, 2012 44.49 45.08 44.25 45.08 2,820,119 -0.12(-0.27%)
Jan 27, 2012 44.86 45.23 44.82 45.20 3,007,618 +0.27(+0.60%)
Jan 26, 2012 45.27 45.72 44.86 44.93 3,344,797 +0.02(+0.03%)
Jan 25, 2012 43.89 44.98 43.70 44.92 3,530,411 +0.79(+1.79%)
Jan 24, 2012 43.89 44.14 43.65 44.13 1,806,152 -0.13(-0.30%)
Jan 23, 2012 44.69 44.77 44.17 44.26 2,193,211 -0.10(-0.23%)
Jan 20, 2012 44.48 44.62 44.24 44.36 2,166,340 -0.28(-0.62%)
Jan 19, 2012 44.35 45.05 44.30 44.64 3,198,909 +0.42(+0.95%)
Jan 18, 2012 42.90 44.28 42.89 44.22 3,721,604 +1.50(+3.52%)
Jan 17, 2012 42.92 43.17 42.55 42.72 2,890,894 +0.53(+1.25%)
Jan 13, 2012 42.83 42.93 41.90 42.19 3,049,132 -1.06(-2.45%)
Jan 12, 2012 43.10 43.31 42.89 43.25 2,038,142 +0.32(+0.74%)
Jan 11, 2012 42.67 43.02 42.50 42.93 1,708,309 +0.22(+0.53%)
Jan 10, 2012 42.79 43.03 42.67 42.71 2,027,176 +0.53(+1.27%)
Jan 09, 2012 42.26 42.30 41.78 42.17 2,296,585 +0.10(+0.24%)
Jan 06, 2012 42.38 42.56 41.93 42.07 1,914,586 -0.24(-0.57%)
Jan 05, 2012 42.55 42.59 42.19 42.31 2,575,822 -0.50(-1.18%)
Jan 04, 2012 42.61 42.99 42.49 42.82 2,963,431 +1.16(+2.79%)
Dec 30, 2011 41.71 42.05 41.60 41.66 1,674,732 -0.05(-0.11%)
Dec 29, 2011 41.13 41.76 41.13 41.70 3,099,506 +0.64(+1.55%)
Dec 28, 2011 41.57 41.57 40.89 41.07 2,133,084 -0.42(-1.01%)
Dec 27, 2011 41.80 41.92 41.45 41.49 1,712,730 -0.55(-1.31%)
Dec 23, 2011 42.09 42.17 41.82 42.04 1,202,686 +0.57(+1.36%)
Dec 21, 2011 41.16 41.51 40.67 41.47 3,713,358 +0.28(+0.68%)
Dec 20, 2011 41.01 41.31 41.01 41.19 3,968,822 +1.12(+2.80%)
Dec 19, 2011 40.75 41.08 40.01 40.07 3,670,460 -0.62(-1.51%)
Dec 16, 2011 41.04 41.15 40.35 40.69 3,293,656 +0.10(+0.25%)
Dec 15, 2011 41.24 41.32 40.36 40.59 3,801,586 +0.11(+0.27%)
Dec 14, 2011 40.87 41.07 40.25 40.48 4,479,532 -0.63(-1.54%)
Dec 13, 2011 42.02 42.53 40.84 41.11 5,828,084 -0.52(-1.26%)
Dec 12, 2011 42.04 42.06 41.15 41.63 2,931,032 -1.31(-3.05%)
Dec 09, 2011 42.06 43.00 41.93 42.94 4,643,537 +1.06(+2.54%)
Dec 08, 2011 42.47 42.62 41.70 41.88 3,490,147 -1.05(-2.44%)
Dec 07, 2011 42.94 43.11 42.71 42.93 3,362,996 -0.17(-0.39%)
Dec 06, 2011 42.93 43.26 42.75 43.09 2,756,975 +0.05(+0.13%)
Dec 05, 2011 43.22 43.29 42.66 43.04 3,372,513 +0.68(+1.60%)
Dec 02, 2011 42.50 42.78 42.21 42.36 2,691,194 +0.26(+0.62%)
Dec 01, 2011 42.29 42.85 42.00 42.10 3,414,143 -0.25(-0.60%)
Nov 30, 2011 42.45 42.70 41.90 42.36 5,620,075 +1.75(+4.30%)
Nov 29, 2011 39.84 40.88 39.72 40.61 5,191,111 +0.79(+1.97%)
Nov 28, 2011 39.71 40.36 39.61 39.82 4,597,296 +1.62(+4.23%)
Nov 25, 2011 38.86 39.45 38.13 38.21 2,503,443 -0.95(-2.44%)
Nov 23, 2011 39.85 39.95 39.05 39.16 3,116,939 -1.23(-3.05%)
Nov 22, 2011 39.97 40.61 39.85 40.39 3,885,190 +0.27(+0.67%)
Nov 21, 2011 40.52 40.78 39.79 40.12 5,301,698 -1.39(-3.34%)
Nov 18, 2011 41.66 41.88 41.27 41.51 2,319,900 +0.18(+0.45%)
Nov 17, 2011 42.19 42.54 41.17 41.32 4,163,109 -0.91(-2.15%)
Nov 16, 2011 42.49 42.93 42.13 42.23 3,092,628 -0.76(-1.77%)
Nov 15, 2011 42.61 43.29 42.51 42.99 3,504,999 -0.01(-0.02%)
Nov 14, 2011 43.26 43.43 42.76 43.00 2,256,404 -0.54(-1.24%)
Nov 11, 2011 43.00 43.61 42.94 43.54 3,604,683 +1.18(+2.78%)
Nov 10, 2011 42.52 42.83 42.15 42.36 2,648,867 +0.39(+0.94%)
Nov 09, 2011 42.22 42.89 41.85 41.97 4,167,331 -1.82(-4.17%)
Nov 08, 2011 43.27 43.91 43.12 43.80 3,510,187 +0.69(+1.61%)
Nov 07, 2011 42.59 43.31 42.46 43.10 3,171,203 +0.51(+1.19%)
Nov 04, 2011 42.48 42.81 42.22 42.59 3,474,042 -0.16(-0.38%)
Nov 03, 2011 42.59 42.98 42.04 42.76 4,121,254 +0.80(+1.91%)
Nov 02, 2011 42.00 42.16 41.58 41.96 2,566,781 +0.83(+2.02%)
Nov 01, 2011 40.61 41.55 40.37 41.12 6,011,020 -1.42(-3.35%)
Oct 31, 2011 43.43 43.59 42.47 42.55 3,065,309 -1.72(-3.89%)
Oct 28, 2011 43.60 44.53 43.53 44.27 3,129,047 +0.35(+0.79%)
Oct 27, 2011 43.56 44.33 43.09 43.93 4,535,548 +2.10(+5.02%)
Oct 26, 2011 41.69 42.16 40.92 41.82 4,334,447 +0.78(+1.89%)
Oct 25, 2011 41.12 41.42 40.78 41.05 3,832,568 -0.44(-1.06%)
Oct 24, 2011 40.45 41.56 40.36 41.49 3,424,841 +1.29(+3.20%)
Oct 21, 2011 40.12 40.48 39.85 40.20 4,430,376 +0.62(+1.58%)
Oct 20, 2011 40.35 40.59 38.98 39.58 4,175,511 -0.79(-1.95%)
Oct 19, 2011 41.16 41.28 40.10 40.36 2,767,240 -0.76(-1.85%)
Oct 18, 2011 39.85 41.34 39.55 41.12 4,337,736 +1.32(+3.31%)
Oct 17, 2011 40.98 41.14 39.65 39.81 3,945,524 -1.37(-3.33%)
Oct 14, 2011 41.28 41.49 41.05 41.18 2,749,489 +0.58(+1.42%)
Oct 13, 2011 40.44 40.79 40.09 40.60 3,306,834 -0.03(-0.08%)
Oct 12, 2011 40.18 41.13 40.04 40.63 4,271,168 +0.93(+2.35%)
Oct 11, 2011 39.40 39.99 39.28 39.70 3,079,420 -0.04(-0.10%)
Oct 10, 2011 39.37 39.88 39.15 39.74 3,256,740 +1.37(+3.57%)
Oct 07, 2011 39.54 39.75 38.07 38.37 4,453,339 -0.72(-1.83%)
Oct 06, 2011 38.61 39.15 38.61 39.08 3,949,307 +0.91(+2.38%)
Oct 05, 2011 37.82 38.44 37.55 38.18 5,461,279 +0.37(+0.98%)
Oct 04, 2011 36.60 37.81 35.91 37.81 6,201,900 +0.83(+2.25%)
Oct 03, 2011 37.61 38.00 36.81 36.98 4,513,614 -0.72(-1.92%)
Sep 30, 2011 37.75 38.03 37.02 37.70 4,844,051 -1.00(-2.59%)
Sep 29, 2011 39.48 39.88 38.31 38.70 4,170,702 +0.18(+0.48%)
Sep 28, 2011 39.43 39.89 38.33 38.52 3,486,698 -1.07(-2.70%)
Sep 27, 2011 39.72 40.52 39.37 39.58 4,891,962 +0.90(+2.33%)
Sep 26, 2011 37.78 38.76 37.19 38.68 4,985,333 +1.15(+3.08%)
Sep 23, 2011 36.27 37.60 35.97 37.53 5,624,607 +1.17(+3.22%)
Sep 22, 2011 37.51 37.75 36.14 36.36 9,567,621 -2.78(-7.10%)
Sep 21, 2011 40.44 40.62 39.08 39.14 4,539,684 -1.51(-3.71%)
Sep 20, 2011 41.89 41.98 40.55 40.65 5,145,204 -1.08(-2.58%)
Sep 19, 2011 41.26 41.79 40.93 41.72 2,599,161 -0.48(-1.13%)
Sep 16, 2011 42.55 42.92 41.96 42.20 2,552,509 -0.19(-0.45%)
Sep 15, 2011 42.32 42.51 41.92 42.39 3,258,739 +0.65(+1.57%)
Sep 14, 2011 41.50 42.09 40.66 41.74 4,084,445 +0.35(+0.86%)
Sep 13, 2011 41.22 41.49 40.67 41.39 3,335,415 +0.18(+0.43%)
Sep 12, 2011 40.93 41.45 40.41 41.21 4,564,437 -0.49(-1.18%)
Sep 09, 2011 42.71 43.04 41.50 41.70 4,588,006 -1.71(-3.94%)
Sep 08, 2011 43.55 44.19 43.23 43.41 4,210,658 -0.74(-1.67%)
Sep 07, 2011 43.98 44.24 43.56 44.15 2,559,851 +0.95(+2.21%)
Sep 06, 2011 42.22 43.19 41.86 43.19 4,110,763 -0.99(-2.25%)
Sep 02, 2011 44.20 44.93 43.83 44.19 3,935,489 -0.97(-2.15%)
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.