Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.81 -0.22 (-0.40%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 37.60 37.88 36.87 37.55 4,863,778 -1.00(-2.59%)
Sep 29, 2011 39.32 39.72 38.16 38.54 4,187,686 +0.18(+0.48%)
Sep 28, 2011 39.27 39.73 38.17 38.36 3,500,896 -1.07(-2.70%)
Sep 27, 2011 39.55 40.36 39.21 39.42 4,911,883 +0.90(+2.33%)
Sep 26, 2011 37.63 38.60 37.04 38.53 5,005,634 +1.15(+3.08%)
Sep 23, 2011 36.12 37.45 35.82 37.38 5,647,512 +1.17(+3.22%)
Sep 22, 2011 37.35 37.60 36.00 36.21 9,606,583 -2.77(-7.10%)
Sep 21, 2011 40.28 40.46 38.92 38.98 4,558,170 -1.50(-3.71%)
Sep 20, 2011 41.72 41.81 40.38 40.48 5,166,156 -1.07(-2.58%)
Sep 19, 2011 41.10 41.62 40.77 41.56 2,609,745 -0.48(-1.13%)
Sep 16, 2011 42.38 42.74 41.79 42.03 2,562,903 -0.19(-0.45%)
Sep 15, 2011 42.15 42.34 41.75 42.22 3,272,010 +0.65(+1.57%)
Sep 14, 2011 41.33 41.92 40.50 41.57 4,101,077 +0.35(+0.86%)
Sep 13, 2011 41.05 41.33 40.51 41.22 3,348,997 +0.18(+0.43%)
Sep 12, 2011 40.77 41.28 40.25 41.04 4,583,024 -0.49(-1.18%)
Sep 09, 2011 42.54 42.87 41.33 41.53 4,606,689 -1.70(-3.94%)
Sep 08, 2011 43.37 44.01 43.05 43.23 4,227,804 -0.74(-1.67%)
Sep 07, 2011 43.80 44.06 43.38 43.97 2,570,275 +0.95(+2.21%)
Sep 06, 2011 42.05 43.02 41.69 43.02 4,127,503 -0.99(-2.25%)
Sep 02, 2011 44.02 44.75 43.65 44.01 3,951,515 -0.97(-2.15%)
Sep 01, 2011 45.04 45.81 44.82 44.97 4,475,051 -0.08(-0.19%)
Aug 31, 2011 44.15 45.10 43.98 45.06 6,629,118 +1.65(+3.80%)
Aug 30, 2011 43.38 43.75 43.13 43.41 2,606,275 -0.29(-0.67%)
Aug 29, 2011 43.11 43.70 42.89 43.70 2,414,564 +1.30(+3.07%)
Aug 26, 2011 41.75 42.60 41.00 42.40 4,574,898 +0.42(+1.00%)
Aug 25, 2011 43.29 43.56 41.85 41.98 3,307,305 -1.13(-2.61%)
Aug 24, 2011 43.31 43.95 42.76 43.10 3,633,088 -0.46(-1.06%)
Aug 23, 2011 42.50 43.67 41.95 43.56 4,411,371 +1.43(+3.40%)
Aug 22, 2011 42.84 42.84 41.87 42.13 3,059,196 +0.37(+0.88%)
Aug 19, 2011 41.39 42.51 41.30 41.76 4,162,828 -0.18(-0.44%)
Aug 18, 2011 41.98 42.08 41.10 41.95 4,361,443 -1.38(-3.18%)
Aug 17, 2011 43.26 43.58 42.83 43.33 1,913,323 +0.38(+0.87%)
Aug 16, 2011 42.38 42.97 42.13 42.95 3,193,272 +0.03(+0.07%)
Aug 15, 2011 42.50 43.09 42.27 42.92 3,545,797 +0.94(+2.25%)
Aug 12, 2011 42.64 42.89 41.88 41.98 3,871,872 -0.06(-0.15%)
Aug 11, 2011 40.26 42.58 40.10 42.04 4,794,465 +2.06(+5.16%)
Aug 10, 2011 40.81 41.26 39.55 39.98 7,101,300 -2.02(-4.82%)
Aug 09, 2011 42.56 42.26 39.48 42.00 9,445,741 +2.30(+5.79%)
Aug 08, 2011 41.58 42.41 39.52 39.70 6,956,319 -3.65(-8.42%)
Aug 05, 2011 43.27 43.65 41.88 43.35 6,360,350 +0.69(+1.62%)
Aug 04, 2011 44.15 44.41 42.60 42.66 7,950,059 -2.38(-5.28%)
Aug 03, 2011 45.44 45.56 44.29 45.04 6,047,464 -0.38(-0.84%)
Aug 02, 2011 46.77 47.01 45.37 45.42 4,683,851 -1.69(-3.60%)
Aug 01, 2011 47.38 48.10 46.93 47.11 4,044,503 -0.27(-0.57%)
Jul 29, 2011 46.66 47.61 46.52 47.38 5,208,116 +0.10(+0.21%)
Jul 28, 2011 47.04 47.94 47.04 47.28 4,773,504 +0.17(+0.36%)
Jul 27, 2011 46.60 47.20 46.18 47.11 4,628,779 +0.14(+0.29%)
Jul 26, 2011 46.98 47.23 46.88 46.97 2,040,797 -0.04(-0.08%)
Jul 25, 2011 46.84 47.26 46.70 47.01 2,136,133 -0.28(-0.58%)
Jul 22, 2011 47.20 47.30 47.19 47.29 2,224,987 +0.25(+0.52%)
Jul 21, 2011 46.75 47.16 46.51 47.04 4,027,175 +0.54(+1.17%)
Jul 20, 2011 47.20 47.31 46.49 46.50 3,246,685 -0.60(-1.27%)
Jul 19, 2011 47.14 47.37 46.71 47.10 2,573,786 +0.32(+0.69%)
Jul 18, 2011 46.94 47.01 46.58 46.78 2,212,270 -0.50(-1.05%)
Jul 15, 2011 47.54 47.65 47.02 47.27 3,010,296 +0.01(+0.02%)
Jul 14, 2011 47.84 47.86 47.16 47.27 4,619,595 -0.38(-0.79%)
Jul 13, 2011 47.28 47.80 46.96 47.64 3,112,032 +0.72(+1.54%)
Jul 12, 2011 47.20 47.44 46.88 46.92 5,884,168 -0.50(-1.05%)
Jul 11, 2011 47.40 47.59 47.25 47.42 2,550,513 -0.71(-1.47%)
Jul 08, 2011 48.04 48.22 47.75 48.12 2,202,587 -0.49(-1.01%)
Jul 07, 2011 48.49 48.73 48.49 48.62 2,171,093 +0.54(+1.12%)
Jul 06, 2011 48.12 48.20 47.90 48.08 2,822,750 -0.14(-0.29%)
Jul 05, 2011 48.55 48.62 48.06 48.22 2,885,373 -0.28(-0.57%)
Jul 01, 2011 47.94 48.62 47.69 48.49 2,652,121 +0.54(+1.12%)
Jun 30, 2011 47.71 48.12 47.58 47.96 3,817,440 +0.28(+0.58%)
Jun 29, 2011 47.03 47.80 46.96 47.68 3,713,546 +0.84(+1.78%)
Jun 28, 2011 45.92 46.88 45.87 46.84 2,532,308 +1.04(+2.28%)
Jun 27, 2011 45.50 45.92 45.38 45.80 2,292,767 +0.34(+0.74%)
Jun 24, 2011 45.67 45.75 45.38 45.46 2,344,271 -0.19(-0.42%)
Jun 23, 2011 45.34 45.66 45.04 45.66 4,872,653 -0.18(-0.40%)
Jun 22, 2011 45.75 46.26 45.60 45.84 3,900,289 +0.05(+0.10%)
Jun 21, 2011 45.57 45.96 45.55 45.79 3,226,656 +0.48(+1.06%)
Jun 20, 2011 45.26 45.37 45.18 45.31 2,455,319 +0.22(+0.49%)
Jun 17, 2011 45.41 45.55 45.01 45.09 3,080,050 +0.02(+0.05%)
Jun 16, 2011 45.25 45.50 44.90 45.07 2,978,004 -0.31(-0.69%)
Jun 15, 2011 45.71 45.88 45.27 45.38 4,380,281 -0.65(-1.41%)
Jun 14, 2011 45.73 46.15 45.66 46.03 2,407,083 +0.78(+1.72%)
Jun 13, 2011 45.17 45.46 45.06 45.25 3,420,287 +0.18(+0.39%)
Jun 10, 2011 45.65 45.65 44.96 45.08 2,223,634 -0.78(-1.71%)
Jun 09, 2011 45.34 45.95 45.20 45.86 2,771,162 +0.68(+1.50%)
Jun 08, 2011 45.47 45.50 45.02 45.18 2,011,081 -0.35(-0.77%)
Jun 07, 2011 45.63 45.85 45.38 45.53 3,384,573 +0.28(+0.62%)
Jun 06, 2011 46.02 46.05 45.12 45.25 3,277,297 -0.94(-2.03%)
Jun 03, 2011 45.92 46.49 45.92 46.19 3,731,455 -0.06(-0.13%)
May 24, 2011 46.12 46.40 46.08 46.25 2,893,583 +0.33(+0.73%)
May 23, 2011 45.57 45.92 45.39 45.92 2,676,435 -0.53(-1.13%)
May 20, 2011 46.41 46.59 46.01 46.44 3,113,610 -0.05(-0.11%)
May 19, 2011 46.36 46.65 46.22 46.49 1,872,029 +0.22(+0.48%)
May 18, 2011 45.62 46.30 45.52 46.27 2,455,293 +0.75(+1.66%)
May 17, 2011 45.64 45.70 45.20 45.52 3,032,947 -0.26(-0.57%)
May 16, 2011 45.65 46.05 45.53 45.78 2,305,685 +0.05(+0.10%)
May 13, 2011 46.30 46.35 45.40 45.73 3,292,104 -0.52(-1.12%)
May 12, 2011 46.36 46.43 45.85 46.25 2,973,335 -0.16(-0.34%)
May 11, 2011 47.00 47.13 46.38 46.41 3,680,268 -0.84(-1.77%)
May 10, 2011 46.84 47.38 46.84 47.25 2,326,582 +0.59(+1.27%)
May 09, 2011 46.30 46.74 46.05 46.65 2,415,193 +0.30(+0.64%)
May 06, 2011 46.99 46.99 46.16 46.36 3,044,968 +0.25(+0.54%)
May 05, 2011 46.09 46.54 45.83 46.11 5,392,788 -0.45(-0.96%)
May 04, 2011 47.35 47.57 46.39 46.55 5,866,812 -0.73(-1.55%)
May 03, 2011 48.19 48.37 47.26 47.29 4,188,993 -1.23(-2.54%)
May 02, 2011 48.63 48.65 48.47 48.52 4,142,069 -0.43(-0.87%)
Apr 29, 2011 48.53 49.00 48.47 48.94 1,748,785 +0.53(+1.08%)
Apr 28, 2011 48.40 48.73 48.15 48.42 7,136,319 -0.27(-0.56%)
Apr 27, 2011 48.69 48.76 48.25 48.69 3,223,735 +0.05(+0.11%)
Apr 26, 2011 48.40 48.64 48.23 48.64 3,004,079 +0.39(+0.80%)
Apr 25, 2011 48.56 48.59 48.21 48.25 1,326,419 -0.27(-0.55%)
Apr 21, 2011 48.28 48.59 48.19 48.52 1,283,935 +0.26(+0.54%)
Apr 20, 2011 48.31 48.34 47.99 48.26 2,161,850 +0.68(+1.44%)
Apr 19, 2011 47.17 47.59 46.93 47.57 5,029,325 +0.60(+1.28%)
Apr 18, 2011 47.53 47.98 46.81 46.97 4,154,732 -1.27(-2.63%)
Apr 15, 2011 48.11 48.33 47.94 48.24 2,256,268 +0.19(+0.40%)
Apr 14, 2011 47.96 48.18 47.76 48.05 4,556,859 -0.22(-0.46%)
Apr 13, 2011 48.39 48.53 47.86 48.27 4,388,802 +0.21(+0.44%)
Apr 12, 2011 48.40 48.58 47.99 48.06 3,426,577 -0.73(-1.50%)
Apr 11, 2011 48.62 48.97 48.48 48.79 2,837,186 +0.18(+0.38%)
Apr 08, 2011 48.58 48.77 48.34 48.61 3,137,844 +0.27(+0.57%)
Apr 07, 2011 48.83 48.97 48.23 48.34 4,990,415 -0.37(-0.77%)
Apr 06, 2011 48.76 49.09 48.66 48.71 2,479,743 +0.21(+0.42%)
Apr 05, 2011 48.47 48.69 48.37 48.50 2,487,215 -0.04(-0.08%)
Apr 04, 2011 48.66 48.75 48.34 48.54 1,718,781 +0.04(+0.08%)
Apr 01, 2011 48.17 48.66 48.13 48.50 3,543,555 +0.67(+1.40%)
Mar 31, 2011 47.37 47.93 47.21 47.83 3,276,466 +0.49(+1.03%)
Mar 30, 2011 47.35 47.35 47.35 47.35 2,687,396 +0.59(+1.25%)
Mar 29, 2011 46.64 46.84 46.44 46.76 1,449,179 +0.20(+0.43%)
Mar 28, 2011 46.54 46.83 46.43 46.56 2,071,611 +0.04(+0.08%)
Mar 25, 2011 47.06 47.18 46.48 46.52 2,755,172 -0.25(-0.54%)
Mar 24, 2011 46.36 46.88 46.36 46.78 4,157,015 +0.54(+1.17%)
Mar 23, 2011 45.34 46.29 45.18 46.24 4,628,769 +0.78(+1.71%)
Mar 22, 2011 45.31 45.73 44.83 45.46 4,373,727 +0.27(+0.59%)
Mar 21, 2011 45.17 45.43 45.07 45.19 3,003,092 +0.58(+1.30%)
Mar 18, 2011 45.38 45.49 44.58 44.61 4,121,258 +0.03(+0.07%)
Mar 17, 2011 44.96 45.18 44.53 44.58 6,162,356 -0.07(-0.17%)
Mar 16, 2011 45.40 45.52 44.16 44.66 6,221,450 -0.85(-1.86%)
Mar 15, 2011 45.22 45.68 45.16 45.50 7,107,475 -0.64(-1.39%)
Mar 14, 2011 45.52 46.25 45.49 46.14 4,217,169 +0.19(+0.41%)
Mar 11, 2011 45.25 46.04 45.15 45.95 2,983,087 +0.49(+1.09%)
Mar 10, 2011 45.82 46.01 45.31 45.46 5,320,897 -0.94(-2.03%)
Mar 09, 2011 46.41 46.55 46.15 46.40 2,136,028 +0.04(+0.08%)
Mar 08, 2011 46.14 46.62 45.77 46.36 2,495,739 +0.28(+0.61%)
Mar 07, 2011 46.68 46.85 45.98 46.08 4,498,673 -0.65(-1.38%)
Mar 04, 2011 46.98 47.16 46.31 46.73 2,661,237 -0.26(-0.55%)
Mar 03, 2011 46.77 47.02 46.56 46.99 2,162,224 +0.77(+1.66%)
Mar 02, 2011 45.84 46.37 45.84 46.22 3,569,337 +0.28(+0.61%)
Mar 01, 2011 46.61 46.65 45.94 45.94 3,144,248 -0.58(-1.24%)
Feb 28, 2011 46.39 46.62 46.29 46.52 2,028,316 +0.46(+0.99%)
Feb 25, 2011 45.73 46.14 45.70 46.06 2,394,213 +0.53(+1.15%)
Feb 24, 2011 45.42 45.76 45.18 45.53 4,093,744 +0.08(+0.18%)
Feb 23, 2011 45.86 45.90 44.98 45.45 5,428,693 -0.44(-0.96%)
Feb 22, 2011 46.69 46.87 45.60 45.89 5,552,258 -1.48(-3.13%)
Feb 18, 2011 47.00 47.62 46.99 47.38 3,037,258 +0.35(+0.74%)
Feb 17, 2011 46.39 47.12 46.37 47.03 2,599,829 +0.46(+0.98%)
Feb 16, 2011 46.29 46.78 46.29 46.57 3,237,363 +0.42(+0.91%)
Feb 15, 2011 46.55 46.61 46.12 46.15 6,197,175 -0.33(-0.70%)
Feb 14, 2011 46.68 46.72 46.47 46.48 2,486,632 -0.18(-0.39%)
Feb 11, 2011 45.89 46.69 45.78 46.66 3,996,264 +0.69(+1.51%)
Feb 10, 2011 46.14 46.30 45.85 45.97 5,237,217 -0.46(-1.00%)
Feb 09, 2011 47.00 47.20 46.29 46.43 4,536,821 -0.79(-1.68%)
Feb 08, 2011 47.31 47.42 47.04 47.22 4,210,388 -0.20(-0.42%)
Feb 07, 2011 47.29 47.57 47.20 47.42 3,335,084 +0.21(+0.44%)
Feb 04, 2011 47.81 47.81 47.22 47.22 5,715,520 -0.48(-1.01%)
Feb 03, 2011 47.84 47.85 47.37 47.70 3,188,266 -0.11(-0.24%)
Feb 02, 2011 47.41 47.98 47.33 47.81 5,108,095 +0.29(+0.61%)
Feb 01, 2011 46.57 47.66 46.53 47.52 5,492,265 +1.28(+2.76%)
Jan 31, 2011 46.02 46.29 45.76 46.24 3,803,964 +0.48(+1.05%)
Jan 28, 2011 47.20 47.27 45.48 45.76 8,205,461 -1.45(-3.06%)
Jan 27, 2011 47.53 47.61 47.20 47.21 2,679,870 -0.27(-0.56%)
Jan 26, 2011 47.25 47.52 46.99 47.48 2,979,730 +0.40(+0.86%)
Jan 25, 2011 47.16 47.49 46.83 47.07 2,557,675 -0.32(-0.67%)
Jan 24, 2011 46.84 47.46 46.84 47.39 3,559,310 +0.35(+0.74%)
Jan 21, 2011 47.55 47.63 46.94 47.04 4,771,108 -0.23(-0.48%)
Jan 20, 2011 47.15 47.41 46.83 47.27 3,874,979 -0.17(-0.35%)
Jan 19, 2011 48.00 48.12 47.33 47.44 4,725,805 -0.54(-1.13%)
Jan 18, 2011 48.21 48.30 47.92 47.98 2,874,865 +0.21(+0.45%)
Jan 14, 2011 47.42 47.82 47.41 47.76 2,485,156 +0.24(+0.50%)
Jan 13, 2011 47.59 47.68 47.26 47.53 4,205,654 +0.01(+0.02%)
Jan 12, 2011 47.86 47.96 47.48 47.52 4,422,578 +0.11(+0.24%)
Jan 11, 2011 47.83 47.90 47.37 47.41 2,696,847 -0.11(-0.22%)
Jan 10, 2011 47.41 47.61 47.19 47.51 3,087,546 -0.15(-0.32%)
Jan 07, 2011 47.78 47.91 47.25 47.67 3,535,675 -0.02(-0.03%)
Jan 06, 2011 47.84 48.02 47.56 47.68 2,770,531 -0.21(-0.44%)
Jan 05, 2011 47.48 47.97 47.44 47.89 3,562,272 +0.34(+0.72%)
Jan 04, 2011 47.73 47.83 47.34 47.55 2,478,007 +0.02(+0.05%)
Jan 03, 2011 47.51 47.97 47.37 47.53 2,962,383 +0.40(+0.86%)
Dec 31, 2010 46.70 47.22 46.60 47.13 2,048,319 +0.44(+0.95%)
Dec 30, 2010 46.74 46.85 46.62 46.68 1,162,628 +0.06(+0.13%)
Dec 29, 2010 46.67 46.83 46.48 46.62 1,719,655 +0.07(+0.15%)
Dec 28, 2010 46.75 46.79 46.41 46.56 2,650,791 -0.06(-0.13%)
Dec 27, 2010 46.68 46.68 46.36 46.62 1,121,426 -0.09(-0.20%)
Dec 23, 2010 46.78 46.88 46.55 46.71 1,174,888 -0.12(-0.26%)
Dec 22, 2010 46.66 46.88 46.59 46.83 1,771,769 +0.13(+0.28%)
Dec 21, 2010 46.53 46.86 46.49 46.70 2,265,301 +0.46(+0.99%)
Dec 20, 2010 46.42 46.45 46.13 46.24 2,864,256 +0.01(+0.02%)
Dec 17, 2010 46.10 46.30 45.79 46.23 4,636,095 +0.21(+0.46%)
Dec 16, 2010 45.88 46.07 45.69 46.02 1,929,105 +0.26(+0.56%)
Dec 15, 2010 46.14 46.28 45.46 45.76 5,126,425 -0.53(-1.15%)
Dec 14, 2010 46.31 46.49 46.12 46.29 2,392,708 +0.11(+0.25%)
Dec 13, 2010 46.10 46.38 46.09 46.18 2,849,009 +0.33(+0.71%)
Dec 10, 2010 45.62 45.86 45.39 45.85 2,033,767 +0.34(+0.75%)
Dec 09, 2010 46.13 46.16 45.43 45.51 2,989,116 -0.39(-0.84%)
Dec 08, 2010 45.74 46.06 45.54 45.90 2,684,858 +0.05(+0.12%)
Dec 07, 2010 46.54 46.66 45.78 45.85 3,937,054 -0.27(-0.57%)
Dec 06, 2010 45.69 46.23 45.63 46.11 3,308,423 +0.16(+0.35%)
Dec 03, 2010 45.60 45.96 45.57 45.95 3,002,175 +0.01(+0.02%)
Dec 02, 2010 45.57 46.23 45.54 45.95 3,007,365 +0.53(+1.17%)
Dec 01, 2010 45.62 45.65 45.13 45.41 6,135,575 +0.66(+1.47%)
Nov 30, 2010 44.23 44.98 44.17 44.76 4,047,963 +0.09(+0.20%)
Nov 29, 2010 44.38 44.75 43.92 44.67 4,316,927 +0.17(+0.37%)
Nov 26, 2010 44.57 44.92 44.47 44.50 1,613,495 -0.83(-1.84%)
Nov 24, 2010 44.43 45.33 45.33 45.33 4,071,339 +1.34(+3.05%)
Nov 23, 2010 44.42 44.47 43.82 43.99 4,204,003 -1.14(-2.52%)
Nov 22, 2010 44.88 45.22 44.58 45.13 3,413,536 +0.03(+0.07%)
Nov 19, 2010 44.61 45.17 44.38 45.10 3,497,077 +0.45(+1.00%)
Nov 18, 2010 44.46 44.73 44.35 44.65 3,988,440 +0.95(+2.18%)
Nov 17, 2010 43.43 43.81 43.43 43.70 5,670,083 +0.31(+0.72%)
Nov 16, 2010 43.76 43.98 43.20 43.39 6,233,033 -0.73(-1.67%)
Nov 15, 2010 44.29 44.69 44.12 44.12 3,942,516 -0.07(-0.16%)
Nov 12, 2010 44.53 44.90 44.05 44.19 3,377,082 -0.60(-1.33%)
Nov 11, 2010 44.77 44.96 44.59 44.79 2,760,716 -0.12(-0.27%)
Nov 10, 2010 44.82 45.24 44.31 44.91 4,325,562 +0.35(+0.78%)
Nov 09, 2010 45.36 45.71 44.44 44.56 3,316,384 -0.60(-1.32%)
Nov 08, 2010 44.88 45.23 44.63 45.16 1,531,158 +0.10(+0.22%)
Nov 05, 2010 44.89 45.23 44.78 45.06 1,699,018 +0.23(+0.52%)
Nov 04, 2010 44.91 45.04 44.68 44.82 2,934,597 +0.47(+1.06%)
Nov 03, 2010 44.43 44.43 43.83 44.35 3,476,774 +0.04(+0.09%)
Nov 02, 2010 44.25 44.53 44.14 44.32 3,191,930 +0.49(+1.12%)
Nov 01, 2010 43.97 44.01 43.64 43.82 3,019,138 +0.27(+0.61%)
Oct 29, 2010 43.17 43.77 43.17 43.56 2,752,796 +0.39(+0.89%)
Oct 28, 2010 43.25 43.33 42.93 43.17 2,499,854 +0.37(+0.87%)
Oct 27, 2010 42.65 42.94 42.37 42.80 3,047,652 -0.42(-0.98%)
Oct 25, 2010 43.48 43.72 43.16 43.23 4,361,477 +0.20(+0.48%)
Oct 22, 2010 42.82 43.07 42.61 43.02 2,495,704 +0.27(+0.62%)
Oct 21, 2010 42.70 43.20 42.32 42.76 3,249,045 +0.27(+0.62%)
Oct 20, 2010 41.91 42.65 41.85 42.49 4,557,044 +0.74(+1.78%)
Oct 19, 2010 41.75 42.38 41.55 41.75 3,596,343 -0.83(-1.96%)
Oct 18, 2010 42.17 42.93 42.13 42.58 2,904,300 +0.24(+0.57%)
Oct 15, 2010 42.88 42.88 42.11 42.34 3,424,933 -0.12(-0.29%)
Oct 14, 2010 42.48 42.68 42.27 42.46 2,724,557 -0.15(-0.36%)
Oct 13, 2010 42.46 42.83 42.22 42.61 2,998,129 +0.60(+1.42%)
Oct 12, 2010 41.83 42.10 41.52 42.01 2,303,239 -0.02(-0.05%)
Oct 11, 2010 42.01 42.23 41.82 42.04 1,747,518 +0.08(+0.18%)
Oct 08, 2010 41.96 42.05 41.29 41.96 3,082,843 +0.73(+1.76%)
Oct 07, 2010 42.17 42.17 41.23 41.23 4,356,093 -0.59(-1.41%)
Oct 06, 2010 41.64 41.85 41.52 41.83 3,190,597 +0.22(+0.53%)
Oct 05, 2010 41.55 41.76 41.25 41.61 3,765,871 +0.62(+1.51%)
Oct 04, 2010 40.83 41.05 40.58 40.98 3,922,727 +0.17(+0.41%)
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.