Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 40.02 40.21 39.12 39.40 3,023,973 -0.23(-0.57%)
Jul 31, 2008 39.77 40.13 39.47 39.63 3,035,625 -0.46(-1.15%)
Jul 30, 2008 40.30 40.39 39.75 40.09 3,652,944 +0.39(+0.98%)
Jul 29, 2008 39.70 40.02 38.65 39.70 3,756,655 +0.99(+2.55%)
Jul 28, 2008 38.84 39.31 38.58 38.71 2,249,009 -0.37(-0.94%)
Jul 25, 2008 39.04 39.40 38.74 39.08 2,312,011 +0.31(+0.81%)
Jul 24, 2008 40.14 40.21 38.49 38.76 4,830,309 -1.39(-3.47%)
Jul 23, 2008 40.09 40.38 39.77 40.16 3,201,492 +0.06(+0.15%)
Jul 22, 2008 40.03 40.25 39.43 40.10 6,857,613 -0.34(-0.83%)
Jul 21, 2008 40.19 41.03 40.19 40.43 4,962,376 -0.16(-0.40%)
Jul 18, 2008 40.35 40.79 40.22 40.60 4,851,694 +0.46(+1.15%)
Jul 17, 2008 40.05 40.62 39.99 40.13 6,809,810 +0.16(+0.40%)
Jul 16, 2008 38.81 39.99 38.74 39.97 7,533,169 +1.25(+3.22%)
Jul 15, 2008 38.43 39.37 37.78 38.73 9,464,895 -0.06(-0.15%)
Jul 14, 2008 39.42 39.77 38.79 38.79 4,377,905 -0.41(-1.05%)
Jul 11, 2008 38.87 39.58 38.46 39.20 10,148,010 -0.33(-0.83%)
Jul 10, 2008 39.53 39.81 38.90 39.53 8,915,294 +0.04(+0.09%)
Jul 09, 2008 40.54 40.81 39.44 39.49 8,639,266 -1.05(-2.60%)
Jul 08, 2008 39.80 40.60 39.56 40.54 7,488,603 +0.67(+1.67%)
Jul 07, 2008 40.29 40.66 39.47 39.88 6,722,735 -0.22(-0.55%)
Jul 04, 2008 40.43 40.61 40.00 40.10 3,403,138 +0.00(+0.00%)
Jul 03, 2008 40.43 40.61 40.00 40.10 3,403,138 -0.20(-0.49%)
Jul 02, 2008 41.03 41.25 40.13 40.30 4,717,801 -0.63(-1.54%)
Jul 01, 2008 41.02 41.20 40.27 40.92 5,194,566 -0.78(-1.88%)
Jun 30, 2008 41.41 41.77 41.31 41.71 3,581,234 +0.16(+0.39%)
Jun 27, 2008 41.63 41.76 41.19 41.55 5,558,046 +0.37(+0.89%)
Jun 26, 2008 41.57 41.96 41.18 41.18 5,823,869 -1.01(-2.40%)
Jun 25, 2008 41.77 42.58 41.46 42.19 4,611,197 +0.30(+0.72%)
Jun 24, 2008 41.53 42.21 41.32 41.89 3,696,328 +0.05(+0.12%)
Jun 23, 2008 42.25 42.32 41.72 41.84 3,161,772 -0.37(-0.88%)
Jun 20, 2008 42.03 42.42 41.52 42.21 6,225,957 -0.23(-0.54%)
Jun 19, 2008 42.05 42.50 41.88 42.44 8,064,249 +0.34(+0.80%)
Jun 18, 2008 43.11 43.11 42.10 42.10 7,490,803 -0.89(-2.08%)
Jun 17, 2008 43.69 43.94 42.86 43.00 5,088,426 -0.69(-1.58%)
Jun 16, 2008 43.26 43.96 43.26 43.69 2,966,649 -0.07(-0.15%)
Jun 13, 2008 44.10 44.18 43.30 43.75 4,300,619 +0.25(+0.57%)
Jun 12, 2008 43.19 44.25 43.19 43.50 5,047,919 +0.59(+1.38%)
Jun 11, 2008 43.62 44.10 42.91 42.91 5,680,434 -0.60(-1.38%)
Jun 10, 2008 43.73 43.99 43.30 43.51 5,873,272 -0.81(-1.83%)
Jun 09, 2008 44.68 44.92 43.80 44.32 4,210,101 -0.05(-0.12%)
Jun 06, 2008 45.47 45.56 44.38 44.38 4,740,399 -1.44(-3.13%)
Jun 05, 2008 45.17 45.82 45.17 45.81 4,087,128 +0.73(+1.62%)
Jun 04, 2008 45.01 45.44 44.40 45.08 4,711,887 +0.12(+0.26%)
Jun 03, 2008 45.76 45.76 44.68 44.96 4,854,400 -0.51(-1.11%)
Jun 02, 2008 45.94 46.04 45.12 45.47 3,523,462 -0.67(-1.44%)
May 30, 2008 45.95 46.40 45.85 46.13 5,581,277 +0.29(+0.64%)
May 29, 2008 45.34 46.04 45.34 45.84 5,920,962 +0.29(+0.63%)
May 28, 2008 45.60 45.61 44.85 45.55 3,858,387 +0.39(+0.86%)
May 27, 2008 44.73 45.25 44.73 45.17 3,462,876 +0.52(+1.16%)
May 26, 2008 44.61 44.93 44.40 44.65 0 +0.00(+0.00%)
May 23, 2008 44.61 44.93 44.40 44.65 3,219,045 -0.44(-0.97%)
May 22, 2008 44.62 45.22 44.57 45.09 4,162,979 +0.34(+0.75%)
May 21, 2008 45.50 45.50 44.60 44.75 5,626,750 -0.53(-1.16%)
May 20, 2008 45.48 45.59 44.95 45.28 3,866,913 -0.49(-1.07%)
May 19, 2008 45.41 46.19 45.28 45.77 5,809,155 +0.42(+0.92%)
May 16, 2008 45.40 45.47 45.09 45.35 3,563,401 +0.18(+0.41%)
May 15, 2008 45.06 45.21 44.48 45.17 5,107,090 +0.42(+0.95%)
May 14, 2008 44.46 45.13 44.14 44.74 6,598,451 +0.66(+1.50%)
May 13, 2008 43.73 44.23 43.71 44.08 4,148,710 +0.31(+0.72%)
May 12, 2008 43.41 44.02 43.23 43.77 5,017,611 +0.37(+0.86%)
May 09, 2008 43.23 43.58 43.04 43.39 2,527,418 -0.29(-0.67%)
May 08, 2008 43.92 43.98 43.28 43.69 4,196,719 +0.13(+0.30%)
May 07, 2008 44.68 44.68 43.47 43.55 4,966,304 -0.90(-2.03%)
May 06, 2008 43.70 44.57 43.70 44.46 3,505,703 +0.43(+0.98%)
May 05, 2008 43.19 44.05 43.14 44.02 3,693,327 +0.59(+1.35%)
May 02, 2008 43.42 43.66 43.07 43.44 4,091,435 +0.54(+1.26%)
May 01, 2008 42.95 43.11 42.55 42.90 3,959,050 +0.10(+0.22%)
Apr 30, 2008 42.70 43.25 42.56 42.80 4,893,731 +0.38(+0.90%)
Apr 29, 2008 42.96 43.21 42.42 42.42 5,914,863 -0.92(-2.11%)
Apr 28, 2008 44.00 44.07 43.06 43.34 5,639,410 -0.43(-0.99%)
Apr 25, 2008 43.95 44.05 43.46 43.77 7,843,807 -1.32(-2.92%)
Apr 24, 2008 45.12 45.51 44.28 45.09 6,253,184 +0.10(+0.21%)
Apr 23, 2008 45.35 45.45 44.64 44.99 3,101,395 -0.26(-0.57%)
Apr 22, 2008 45.14 45.41 44.62 45.25 4,532,900 +0.27(+0.60%)
Apr 21, 2008 44.81 45.22 44.73 44.98 3,423,270 +0.07(+0.15%)
Apr 18, 2008 45.52 45.54 44.62 44.91 8,937,508 +0.19(+0.43%)
Apr 17, 2008 44.68 45.00 44.37 44.72 4,381,383 -0.33(-0.73%)
Apr 16, 2008 44.46 45.05 44.46 45.05 5,601,695 +0.89(+2.01%)
Apr 15, 2008 44.24 44.35 43.75 44.16 2,466,386 +0.12(+0.28%)
Apr 14, 2008 43.76 44.16 43.65 44.04 3,103,651 +0.07(+0.17%)
Apr 11, 2008 44.22 44.39 43.84 43.96 3,283,077 -0.75(-1.69%)
Apr 10, 2008 44.10 44.78 43.64 44.72 5,729,833 +0.67(+1.53%)
Apr 09, 2008 44.72 44.98 43.92 44.05 5,577,496 -0.83(-1.84%)
Apr 08, 2008 44.83 44.98 44.28 44.87 7,690,386 -0.24(-0.54%)
Apr 07, 2008 45.46 45.46 44.50 45.12 4,989,498 +0.44(+0.98%)
Apr 04, 2008 45.27 45.27 44.54 44.68 4,601,020 -0.54(-1.20%)
Apr 03, 2008 44.75 45.38 44.40 45.22 5,252,012 +0.31(+0.70%)
Apr 02, 2008 45.56 45.69 44.76 44.90 10,079,019 -0.37(-0.83%)
Apr 01, 2008 44.25 45.42 43.80 45.28 9,771,922 +1.99(+4.59%)
Mar 31, 2008 42.19 43.74 42.00 43.29 4,330,978 +1.07(+2.53%)
Mar 28, 2008 42.72 42.72 42.13 42.22 4,253,408 -0.26(-0.62%)
Mar 27, 2008 43.06 43.06 42.33 42.49 3,707,959 +0.07(+0.16%)
Mar 26, 2008 42.53 42.56 42.02 42.42 4,585,825 -0.06(-0.14%)
Mar 25, 2008 42.22 42.70 41.73 42.48 5,372,728 +0.38(+0.91%)
Mar 24, 2008 41.53 42.38 41.02 42.10 6,201,538 +1.40(+3.44%)
Mar 21, 2008 40.47 40.96 39.64 40.70 8,114,825 +0.00(+0.00%)
Mar 20, 2008 40.47 40.96 39.64 40.70 8,114,825 +0.45(+1.11%)
Mar 19, 2008 42.23 42.23 40.25 40.25 7,539,284 -1.57(-3.77%)
Mar 18, 2008 41.36 41.89 40.66 41.83 8,017,427 +1.90(+4.77%)
Mar 17, 2008 39.09 40.60 39.09 39.92 8,190,953 -0.84(-2.07%)
Mar 14, 2008 42.12 42.12 39.91 40.76 8,302,155 -1.22(-2.91%)
Mar 13, 2008 40.30 41.99 40.05 41.99 6,969,137 +0.85(+2.07%)
Mar 12, 2008 41.41 41.94 40.95 41.14 4,551,740 -0.48(-1.16%)
Mar 11, 2008 40.21 41.62 39.98 41.62 6,625,251 +2.47(+6.31%)
Mar 10, 2008 39.67 40.01 38.94 39.15 5,414,097 -0.73(-1.84%)
Mar 07, 2008 39.25 40.29 39.20 39.88 7,844,312 -0.12(-0.31%)
Mar 06, 2008 41.23 41.23 39.85 40.01 5,287,912 -1.34(-3.24%)
Mar 05, 2008 41.17 41.74 40.90 41.35 4,628,045 +0.22(+0.53%)
Mar 04, 2008 41.14 41.53 40.53 41.13 7,342,866 -0.37(-0.90%)
Mar 03, 2008 40.46 41.65 40.40 41.50 5,532,169 +0.79(+1.94%)
Feb 29, 2008 42.44 42.50 40.64 40.71 7,280,515 -2.11(-4.93%)
Feb 28, 2008 43.13 43.48 42.78 42.82 5,002,396 -0.67(-1.55%)
Feb 27, 2008 42.76 43.55 42.52 43.50 7,791,559 +0.61(+1.42%)
Feb 26, 2008 42.38 43.09 41.93 42.89 5,613,435 +0.36(+0.84%)
Feb 25, 2008 41.80 42.53 41.23 42.53 5,512,165 +0.75(+1.81%)
Feb 22, 2008 41.24 41.77 40.70 41.77 4,502,424 +0.67(+1.64%)
Feb 21, 2008 41.40 41.60 41.01 41.10 4,383,364 -0.30(-0.73%)
Feb 20, 2008 40.37 41.40 40.06 41.40 4,893,257 +0.58(+1.42%)
Feb 19, 2008 41.34 41.75 40.60 40.82 7,537,146 +0.24(+0.60%)
Feb 18, 2008 40.57 40.94 40.19 40.58 0 +0.00(+0.00%)
Feb 15, 2008 40.57 40.94 40.19 40.58 4,249,309 -0.62(-1.51%)
Feb 14, 2008 41.61 42.33 40.90 41.20 4,434,671 -0.40(-0.97%)
Feb 13, 2008 41.02 41.64 40.90 41.61 7,212,499 +0.70(+1.72%)
Feb 12, 2008 41.39 41.53 40.70 40.90 5,639,479 +0.17(+0.41%)
Feb 11, 2008 39.61 40.84 39.42 40.73 5,477,230 +1.00(+2.53%)
Feb 08, 2008 39.41 40.12 39.41 39.73 3,809,153 -0.07(-0.18%)
Feb 07, 2008 39.04 40.18 38.56 39.80 7,857,414 +0.56(+1.42%)
Feb 06, 2008 39.09 40.38 39.09 39.25 5,405,633 -0.20(-0.50%)
Feb 05, 2008 40.61 40.92 39.39 39.45 6,522,106 -2.04(-4.93%)
Feb 04, 2008 42.19 42.28 41.28 41.49 6,335,766 -0.12(-0.28%)
Feb 01, 2008 40.54 41.90 40.54 41.61 7,515,759 +0.97(+2.40%)
Jan 31, 2008 38.81 40.82 38.75 40.63 7,125,036 +0.77(+1.93%)
Jan 30, 2008 39.31 40.65 39.29 39.86 6,104,509 +0.16(+0.41%)
Jan 29, 2008 38.93 39.77 38.89 39.70 5,292,423 +0.97(+2.50%)
Jan 28, 2008 38.08 38.80 37.40 38.73 4,623,260 +0.57(+1.50%)
Jan 25, 2008 39.85 39.99 38.04 38.16 6,218,409 -0.92(-2.36%)
Jan 24, 2008 38.76 39.44 38.23 39.09 8,829,409 +0.66(+1.72%)
Jan 23, 2008 35.97 38.47 35.34 38.43 13,288,810 +1.41(+3.82%)
Jan 22, 2008 34.81 37.65 34.81 37.01 11,481,399 -0.11(-0.30%)
Jan 21, 2008 36.78 37.69 36.09 37.12 0 +0.00(+0.00%)
Jan 18, 2008 36.78 37.69 36.09 37.12 9,370,371 +0.70(+1.93%)
Jan 17, 2008 37.87 38.47 36.09 36.42 9,105,537 -1.23(-3.27%)
Jan 16, 2008 38.20 38.60 35.42 37.65 10,231,836 -0.92(-2.39%)
Jan 15, 2008 39.16 39.67 38.57 38.57 5,745,384 -1.51(-3.76%)
Jan 14, 2008 40.64 40.68 39.72 40.08 4,046,782 -0.18(-0.44%)
Jan 11, 2008 40.28 40.81 39.77 40.26 4,754,269 -0.31(-0.78%)
Jan 10, 2008 39.53 40.78 39.06 40.57 6,575,464 +0.97(+2.44%)
Jan 09, 2008 39.19 39.70 38.38 39.61 8,699,862 +0.49(+1.25%)
Jan 08, 2008 39.45 40.17 39.09 39.12 6,721,596 -0.14(-0.35%)
Jan 07, 2008 39.27 39.56 38.59 39.25 6,951,391 +0.14(+0.35%)
Jan 04, 2008 39.83 39.92 39.08 39.12 7,856,135 -1.39(-3.44%)
Jan 03, 2008 40.08 40.88 39.99 40.51 3,695,274 +0.50(+1.24%)
Jan 02, 2008 41.11 41.50 39.94 40.01 8,644,649 -1.01(-2.46%)
Jan 01, 2008 41.17 41.55 40.70 41.02 0 +0.00(+0.00%)
Dec 31, 2007 41.17 41.55 40.70 41.02 2,848,854 -0.48(-1.15%)
Dec 28, 2007 41.83 41.90 41.28 41.50 1,895,047 -0.18(-0.44%)
Dec 27, 2007 42.12 42.15 41.50 41.68 2,087,222 -0.48(-1.13%)
Dec 26, 2007 41.69 42.31 41.69 42.16 1,310,571 -0.12(-0.29%)
Dec 24, 2007 41.45 42.28 41.45 42.28 1,574,324 +0.73(+1.76%)
Dec 21, 2007 40.80 41.64 40.79 41.55 3,401,691 +0.95(+2.33%)
Dec 20, 2007 40.74 40.74 40.19 40.60 4,044,342 -0.36(-0.88%)
Dec 19, 2007 41.23 41.86 40.89 40.96 3,688,039 -0.19(-0.46%)
Dec 18, 2007 41.36 41.68 40.60 41.15 4,789,320 +0.26(+0.63%)
Dec 17, 2007 41.91 42.19 40.62 40.90 4,065,366 -1.66(-3.91%)
Dec 14, 2007 42.16 42.73 41.97 42.56 3,061,823 -0.10(-0.24%)
Dec 13, 2007 42.81 42.82 41.95 42.66 5,772,932 -0.64(-1.49%)
Dec 12, 2007 44.12 44.71 42.54 43.31 3,564,482 +0.59(+1.39%)
Dec 11, 2007 44.35 44.82 42.59 42.71 5,998,869 -1.74(-3.92%)
Dec 10, 2007 44.36 44.72 44.15 44.46 2,814,589 -0.05(-0.12%)
Dec 07, 2007 44.68 44.68 44.06 44.51 3,148,239 +0.19(+0.43%)
Dec 06, 2007 43.59 44.46 43.42 44.32 5,276,826 +0.81(+1.85%)
Dec 05, 2007 42.92 43.56 42.92 43.51 5,230,068 +1.13(+2.66%)
Dec 04, 2007 42.21 42.80 42.04 42.38 5,016,131 -0.18(-0.41%)
Dec 03, 2007 42.36 42.66 41.71 42.56 3,803,404 +0.05(+0.12%)
Nov 30, 2007 42.01 42.85 41.88 42.51 4,428,981 +0.88(+2.11%)
Nov 29, 2007 41.29 42.08 40.93 41.63 5,094,479 +0.29(+0.71%)
Nov 28, 2007 40.02 41.72 39.85 41.34 5,875,662 +1.78(+4.50%)
Nov 27, 2007 38.81 39.69 38.77 39.56 5,506,087 +0.75(+1.93%)
Nov 26, 2007 40.17 40.57 38.77 38.81 6,918,045 -1.22(-3.06%)
Nov 23, 2007 40.07 40.79 39.77 40.03 1,589,674 +0.49(+1.24%)
Nov 21, 2007 39.94 40.30 39.47 39.54 8,538,999 -1.31(-3.21%)
Nov 20, 2007 41.06 41.32 40.16 40.85 5,577,366 +0.86(+2.14%)
Nov 19, 2007 40.82 41.43 39.83 39.99 6,759,917 -1.62(-3.89%)
Nov 16, 2007 40.96 41.71 40.79 41.61 4,944,369 +0.58(+1.41%)
Nov 15, 2007 41.45 42.02 40.77 41.03 6,283,971 -0.73(-1.74%)
Nov 14, 2007 42.16 42.66 41.53 41.76 5,801,678 +0.32(+0.76%)
Nov 13, 2007 39.63 41.64 39.62 41.45 6,232,814 +2.22(+5.66%)
Nov 12, 2007 40.54 40.76 38.98 39.23 7,078,796 -1.54(-3.77%)
Nov 09, 2007 40.68 41.24 40.21 40.76 6,474,556 -0.73(-1.75%)
Nov 08, 2007 42.11 42.39 40.40 41.49 9,210,850 -0.32(-0.77%)
Nov 07, 2007 42.67 43.03 41.78 41.81 9,353,845 -1.59(-3.67%)
Nov 06, 2007 43.21 43.47 42.98 43.40 5,822,896 +0.52(+1.20%)
Nov 05, 2007 42.79 43.23 42.27 42.89 6,921,008 -0.75(-1.73%)
Nov 02, 2007 44.24 44.59 43.00 43.64 3,371,205 -0.34(-0.78%)
Nov 01, 2007 44.32 44.57 43.74 43.99 6,104,655 -1.34(-2.96%)
Oct 31, 2007 45.45 47.00 44.83 45.33 5,272,297 +0.24(+0.54%)
Oct 30, 2007 45.65 45.70 44.81 45.09 4,892,937 -0.81(-1.77%)
Oct 29, 2007 46.10 46.48 45.71 45.90 7,917,218 +0.19(+0.42%)
Oct 26, 2007 45.66 45.74 45.09 45.71 4,189,870 +0.77(+1.71%)
Oct 25, 2007 45.47 45.47 44.46 44.94 6,823,847 -0.42(-0.92%)
Oct 24, 2007 45.54 45.54 44.41 45.36 3,621,683 -0.42(-0.91%)
Oct 23, 2007 45.21 45.79 45.12 45.77 2,564,761 +1.00(+2.22%)
Oct 22, 2007 44.06 45.09 43.67 44.78 4,613,758 -0.05(-0.11%)
Oct 19, 2007 46.33 46.40 44.65 44.83 7,562,883 -1.77(-3.79%)
Oct 18, 2007 46.21 46.62 45.99 46.59 4,734,433 -0.07(-0.14%)
Oct 17, 2007 46.39 46.70 45.71 46.66 5,625,902 +0.79(+1.72%)
Oct 16, 2007 45.53 45.92 45.30 45.87 3,354,243 +0.00(+0.00%)
Oct 15, 2007 46.48 46.88 45.77 45.87 3,666,249 -0.76(-1.63%)
Oct 12, 2007 45.45 46.63 45.45 46.63 3,325,495 +0.89(+1.94%)
Oct 11, 2007 46.07 46.76 45.25 45.74 10,529,322 +0.11(+0.24%)
Oct 10, 2007 45.27 45.81 45.14 45.63 4,951,777 +0.15(+0.32%)
Oct 09, 2007 45.39 45.72 45.16 45.49 3,946,300 +0.20(+0.44%)
Oct 08, 2007 44.74 45.37 44.70 45.29 3,205,216 +0.17(+0.37%)
Oct 05, 2007 44.48 45.41 44.48 45.12 4,694,854 +0.84(+1.89%)
Oct 04, 2007 44.40 44.57 43.68 44.29 3,647,602 -0.01(-0.02%)
Oct 03, 2007 44.42 45.05 44.19 44.29 4,946,822 -0.67(-1.48%)
Oct 02, 2007 43.66 45.12 43.66 44.96 8,203,320 +1.11(+2.52%)
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.