Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.11 +0.03 (+0.04%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 45.23 46.00 45.00 45.16 4,456,902 -0.08(-0.19%)
Aug 31, 2011 44.33 45.29 44.16 45.24 6,602,232 +1.65(+3.80%)
Aug 30, 2011 43.56 43.93 43.31 43.59 2,595,705 -0.29(-0.67%)
Aug 29, 2011 43.29 43.88 43.06 43.88 2,404,772 +1.31(+3.07%)
Aug 26, 2011 41.92 42.77 41.16 42.57 4,556,344 +0.42(+1.00%)
Aug 25, 2011 43.46 43.73 42.02 42.15 3,293,891 -1.13(-2.61%)
Aug 24, 2011 43.49 44.13 42.93 43.28 3,618,353 -0.46(-1.06%)
Aug 23, 2011 42.67 43.85 42.12 43.74 4,393,479 +1.44(+3.40%)
Aug 22, 2011 43.02 43.02 42.04 42.30 3,046,789 +0.37(+0.88%)
Aug 19, 2011 41.56 42.69 41.47 41.93 4,145,945 -0.18(-0.44%)
Aug 18, 2011 42.15 42.26 41.26 42.12 4,343,754 -1.39(-3.18%)
Aug 17, 2011 43.43 43.76 43.00 43.50 1,905,563 +0.38(+0.87%)
Aug 16, 2011 42.56 43.15 42.30 43.13 3,180,321 +0.03(+0.07%)
Aug 15, 2011 42.67 43.26 42.44 43.09 3,531,416 +0.95(+2.25%)
Aug 12, 2011 42.82 43.06 42.06 42.15 3,856,169 -0.06(-0.15%)
Aug 11, 2011 40.42 42.76 40.26 42.21 4,775,020 +2.07(+5.16%)
Aug 10, 2011 40.98 41.43 39.71 40.14 7,072,499 -2.03(-4.82%)
Aug 09, 2011 42.73 42.43 39.64 42.17 9,407,432 +2.31(+5.79%)
Aug 08, 2011 41.75 42.59 39.68 39.86 6,928,106 -3.66(-8.42%)
Aug 05, 2011 43.45 43.83 42.06 43.53 6,334,554 +0.69(+1.62%)
Aug 04, 2011 44.33 44.60 42.77 42.83 7,917,816 -2.39(-5.28%)
Aug 03, 2011 45.63 45.74 44.47 45.22 6,022,937 -0.38(-0.84%)
Aug 02, 2011 46.96 47.20 45.56 45.60 4,664,854 -1.70(-3.60%)
Aug 01, 2011 47.57 48.30 47.12 47.30 4,028,099 -0.27(-0.57%)
Jul 29, 2011 46.85 47.81 46.70 47.57 5,186,994 +0.10(+0.21%)
Jul 28, 2011 47.24 48.14 47.24 47.47 4,754,144 +0.17(+0.36%)
Jul 27, 2011 46.79 47.39 46.37 47.30 4,610,006 +0.14(+0.29%)
Jul 26, 2011 47.17 47.42 47.07 47.17 2,032,520 -0.04(-0.08%)
Jul 25, 2011 47.04 47.45 46.89 47.20 2,127,469 -0.28(-0.58%)
Jul 22, 2011 47.39 47.50 47.38 47.48 2,215,963 +0.25(+0.52%)
Jul 21, 2011 46.94 47.35 46.70 47.24 4,010,842 +0.55(+1.17%)
Jul 20, 2011 47.39 47.50 46.68 46.69 3,233,517 -0.60(-1.27%)
Jul 19, 2011 47.34 47.57 46.90 47.29 2,563,347 +0.32(+0.69%)
Jul 18, 2011 47.14 47.20 46.77 46.97 2,203,298 -0.50(-1.05%)
Jul 15, 2011 47.74 47.84 47.21 47.47 2,998,087 +0.01(+0.02%)
Jul 14, 2011 48.04 48.06 47.35 47.46 4,600,859 -0.38(-0.79%)
Jul 13, 2011 47.47 48.00 47.15 47.84 3,099,410 +0.72(+1.54%)
Jul 12, 2011 47.40 47.64 47.07 47.11 5,860,304 -0.50(-1.05%)
Jul 11, 2011 47.59 47.78 47.44 47.61 2,540,169 -0.71(-1.47%)
Jul 08, 2011 48.24 48.42 47.94 48.32 2,193,654 -0.49(-1.01%)
Jul 07, 2011 48.69 48.93 48.69 48.81 2,162,288 +0.54(+1.12%)
Jul 06, 2011 48.31 48.40 48.10 48.27 2,811,302 -0.14(-0.29%)
Jul 05, 2011 48.75 48.81 48.26 48.41 2,873,671 -0.28(-0.57%)
Jul 01, 2011 48.14 48.82 47.88 48.69 2,641,365 +0.54(+1.12%)
Jun 30, 2011 47.91 48.32 47.77 48.15 3,801,957 +0.28(+0.58%)
Jun 29, 2011 47.22 48.00 47.15 47.87 3,698,485 +0.84(+1.78%)
Jun 28, 2011 46.11 47.07 46.06 47.04 2,522,038 +1.05(+2.28%)
Jun 27, 2011 45.68 46.10 45.57 45.99 2,283,469 +0.34(+0.74%)
Jun 24, 2011 45.86 45.93 45.57 45.65 2,334,764 -0.19(-0.42%)
Jun 23, 2011 45.53 45.84 45.23 45.84 4,852,891 -0.18(-0.40%)
Jun 22, 2011 45.93 46.45 45.79 46.03 3,884,470 +0.05(+0.10%)
Jun 21, 2011 45.76 46.15 45.74 45.98 3,213,559 +0.48(+1.06%)
Jun 20, 2011 45.45 45.55 45.37 45.50 2,445,354 +0.22(+0.49%)
Jun 17, 2011 45.59 45.74 45.19 45.28 3,067,549 +0.02(+0.05%)
Jun 16, 2011 45.44 45.68 45.08 45.25 2,965,917 -0.31(-0.69%)
Jun 15, 2011 45.90 46.07 45.46 45.57 4,362,503 -0.65(-1.41%)
Jun 14, 2011 45.92 46.34 45.85 46.22 2,397,313 +0.78(+1.72%)
Jun 13, 2011 45.35 45.64 45.24 45.44 3,406,405 +0.18(+0.39%)
Jun 10, 2011 45.84 45.84 45.15 45.26 2,214,609 -0.79(-1.71%)
Jun 09, 2011 45.53 46.14 45.38 46.05 2,759,915 +0.68(+1.50%)
Jun 08, 2011 45.65 45.68 45.20 45.37 2,002,918 -0.35(-0.77%)
Jun 07, 2011 45.81 46.03 45.57 45.72 3,370,835 +0.28(+0.62%)
Jun 06, 2011 46.21 46.24 45.31 45.44 3,263,996 -0.94(-2.03%)
Jun 03, 2011 46.10 46.68 46.10 46.38 3,716,310 -0.06(-0.13%)
May 24, 2011 46.31 46.59 46.27 46.44 2,881,839 +0.34(+0.73%)
May 23, 2011 45.75 46.11 45.58 46.10 2,665,572 -0.53(-1.13%)
May 20, 2011 46.60 46.77 46.19 46.63 3,100,972 -0.05(-0.11%)
May 19, 2011 46.55 46.84 46.41 46.68 1,864,431 +0.22(+0.48%)
May 18, 2011 45.80 46.48 45.71 46.46 2,445,327 +0.76(+1.66%)
May 17, 2011 45.83 45.89 45.38 45.71 3,020,637 -0.26(-0.57%)
May 16, 2011 45.84 46.24 45.71 45.97 2,296,327 +0.05(+0.10%)
May 13, 2011 46.48 46.54 45.58 45.92 3,278,742 -0.52(-1.12%)
May 12, 2011 46.55 46.61 46.03 46.44 2,961,267 -0.16(-0.34%)
May 11, 2011 47.19 47.33 46.57 46.60 3,665,330 -0.84(-1.77%)
May 10, 2011 47.03 47.57 47.03 47.44 2,317,139 +0.60(+1.27%)
May 09, 2011 46.49 46.93 46.24 46.84 2,405,390 +0.30(+0.64%)
May 06, 2011 47.18 47.18 46.35 46.55 3,032,610 +0.25(+0.54%)
May 05, 2011 46.28 46.73 46.02 46.29 5,370,900 -0.45(-0.96%)
May 04, 2011 47.54 47.76 46.58 46.74 5,843,000 -0.73(-1.55%)
May 03, 2011 48.39 48.57 47.46 47.48 4,171,991 -1.24(-2.54%)
May 02, 2011 48.83 48.85 48.67 48.72 4,125,258 -0.43(-0.87%)
Apr 29, 2011 48.72 49.20 48.66 49.14 1,741,687 +0.53(+1.08%)
Apr 28, 2011 48.59 48.93 48.35 48.62 7,107,354 -0.28(-0.56%)
Apr 27, 2011 48.88 48.96 48.45 48.89 3,210,650 +0.05(+0.11%)
Apr 26, 2011 48.59 48.84 48.43 48.84 2,991,886 +0.39(+0.80%)
Apr 25, 2011 48.75 48.79 48.40 48.45 1,321,036 -0.27(-0.55%)
Apr 21, 2011 48.48 48.79 48.39 48.72 1,278,723 +0.26(+0.54%)
Apr 20, 2011 48.51 48.53 48.19 48.46 2,153,075 +0.69(+1.44%)
Apr 19, 2011 47.36 47.78 47.12 47.77 5,008,913 +0.60(+1.28%)
Apr 18, 2011 47.72 48.17 47.00 47.16 4,137,869 -1.28(-2.63%)
Apr 15, 2011 48.31 48.52 48.14 48.44 2,247,111 +0.19(+0.40%)
Apr 14, 2011 48.16 48.38 47.96 48.25 4,538,363 -0.22(-0.46%)
Apr 13, 2011 48.59 48.72 48.06 48.47 4,370,989 +0.21(+0.44%)
Apr 12, 2011 48.59 48.78 48.18 48.26 3,412,669 -0.73(-1.50%)
Apr 11, 2011 48.82 49.17 48.68 48.99 2,825,671 +0.18(+0.38%)
Apr 08, 2011 48.78 48.97 48.53 48.81 3,125,108 +0.28(+0.57%)
Apr 07, 2011 49.03 49.17 48.43 48.53 4,970,160 -0.37(-0.77%)
Apr 06, 2011 48.96 49.29 48.86 48.91 2,469,678 +0.21(+0.42%)
Apr 05, 2011 48.67 48.88 48.56 48.70 2,477,120 -0.04(-0.08%)
Apr 04, 2011 48.85 48.95 48.54 48.74 1,711,805 +0.04(+0.08%)
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.