Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 29.20 29.41 29.05 29.39 989,583 +0.18(+0.62%)
Jan 30, 2006 29.50 29.59 29.08 29.21 1,210,254 -0.19(-0.64%)
Jan 27, 2006 29.78 30.07 29.35 29.40 1,645,253 -0.21(-0.72%)
Jan 26, 2006 29.20 29.70 29.14 29.61 882,287 +0.58(+2.01%)
Jan 25, 2006 29.22 29.29 29.00 29.03 750,016 +0.01(+0.03%)
Jan 24, 2006 28.38 29.06 28.32 29.02 688,440 +0.81(+2.87%)
Jan 23, 2006 28.07 28.21 27.93 28.21 629,770 +0.14(+0.51%)
Jan 20, 2006 28.57 29.14 28.07 28.07 1,077,719 -0.39(-1.38%)
Jan 19, 2006 28.53 28.53 28.30 28.46 795,207 +0.47(+1.68%)
Jan 18, 2006 27.99 28.05 27.49 27.99 880,304 -0.20(-0.70%)
Jan 17, 2006 28.96 28.96 28.13 28.19 712,093 -0.70(-2.41%)
Jan 13, 2006 29.06 29.08 28.68 28.89 836,567 -0.10(-0.34%)
Jan 12, 2006 29.36 29.36 28.76 28.98 459,312 -0.19(-0.65%)
Jan 11, 2006 28.98 29.24 28.83 29.17 964,741 +0.52(+1.82%)
Jan 10, 2006 28.87 28.88 28.58 28.65 2,417,072 -0.47(-1.61%)
Jan 09, 2006 28.81 29.12 28.65 29.12 840,927 +0.40(+1.40%)
Jan 06, 2006 28.45 28.75 28.38 28.72 520,360 +0.42(+1.47%)
Jan 05, 2006 28.72 28.72 28.25 28.30 967,251 -0.39(-1.35%)
Jan 04, 2006 28.47 28.69 28.33 28.69 1,386,130 +0.53(+1.88%)
Jan 03, 2006 27.47 28.17 27.24 28.16 947,827 +1.14(+4.20%)
Dec 30, 2005 27.09 27.09 26.89 27.02 304,710 -0.11(-0.42%)
Dec 29, 2005 26.54 27.23 26.54 27.14 878,587 +0.58(+2.17%)
Dec 28, 2005 27.03 27.08 26.52 26.56 1,232,453 -0.34(-1.27%)
Dec 27, 2005 27.12 27.12 26.90 26.90 482,833 -0.22(-0.81%)
Dec 23, 2005 27.17 27.20 27.02 27.12 164,776 -0.39(-1.43%)
Dec 22, 2005 27.58 27.61 27.29 27.52 692,800 -0.05(-0.19%)
Dec 21, 2005 27.39 27.93 27.19 27.57 982,844 +0.36(+1.31%)
Dec 20, 2005 26.98 27.22 26.79 27.21 782,390 +0.27(+1.01%)
Dec 19, 2005 27.21 27.94 26.73 26.94 3,018,830 -0.27(-1.00%)
Dec 16, 2005 27.47 27.49 26.96 27.21 488,250 -0.28(-1.02%)
Dec 15, 2005 27.58 27.84 27.28 27.49 606,250 -0.17(-0.60%)
Dec 14, 2005 27.44 27.74 27.43 27.66 783,447 +0.05(+0.16%)
Dec 13, 2005 26.65 27.66 26.32 27.61 752,923 +0.34(+1.25%)
Dec 12, 2005 27.28 27.36 27.12 27.27 1,802,101 +0.18(+0.67%)
Dec 09, 2005 26.76 27.17 26.76 27.09 481,247 +0.14(+0.51%)
Dec 08, 2005 27.22 27.24 26.68 26.96 1,698,372 -0.32(-1.17%)
Dec 07, 2005 27.70 27.70 27.11 27.27 788,468 -0.40(-1.45%)
Dec 06, 2005 27.65 27.74 27.49 27.68 1,319,136 +0.39(+1.44%)
Dec 05, 2005 27.00 27.28 26.98 27.28 754,905 +0.17(+0.61%)
Dec 02, 2005 27.12 27.34 26.87 27.12 2,482,084 +0.29(+1.07%)
Dec 01, 2005 26.46 26.90 26.31 26.83 1,476,116 +0.64(+2.46%)
Nov 30, 2005 25.97 26.29 25.91 26.18 379,765 +0.22(+0.85%)
Nov 29, 2005 26.36 26.45 25.94 25.97 1,116,964 -0.32(-1.21%)
Nov 28, 2005 26.40 26.51 26.23 26.28 3,264,607 -0.08(-0.32%)
Nov 25, 2005 26.20 26.46 26.20 26.37 238,905 +0.23(+0.90%)
Nov 23, 2005 26.30 26.53 26.06 26.13 1,528,443 -0.17(-0.66%)
Nov 22, 2005 26.00 26.31 25.78 26.31 719,757 +0.23(+0.90%)
Nov 21, 2005 25.72 26.12 25.68 26.07 1,390,358 +0.45(+1.74%)
Nov 18, 2005 25.65 25.72 25.51 25.62 493,139 +0.08(+0.30%)
Nov 17, 2005 25.41 25.58 25.41 25.55 764,816 +0.27(+1.08%)
Nov 16, 2005 25.24 25.30 25.09 25.28 232,166 +0.14(+0.57%)
Nov 15, 2005 25.27 25.35 25.07 25.13 320,567 -0.05(-0.18%)
Nov 14, 2005 24.97 25.22 24.86 25.18 943,467 +0.20(+0.79%)
Nov 11, 2005 24.89 25.14 24.89 24.98 306,428 +0.04(+0.15%)
Nov 10, 2005 24.47 24.97 24.47 24.94 1,457,220 +0.35(+1.42%)
Nov 09, 2005 24.64 24.97 24.53 24.60 300,746 -0.04(-0.15%)
Nov 08, 2005 24.60 24.69 23.91 24.63 374,479 -0.04(-0.15%)
Nov 07, 2005 24.60 24.75 24.44 24.67 745,656 +0.08(+0.31%)
Nov 04, 2005 24.32 24.60 24.21 24.60 489,572 +0.31(+1.28%)
Nov 03, 2005 24.75 24.90 24.17 24.29 845,156 -0.33(-1.32%)
Nov 02, 2005 24.69 24.73 24.45 24.61 690,422 +0.15(+0.62%)
Nov 01, 2005 24.33 24.53 24.25 24.46 891,801 +0.19(+0.78%)
Oct 31, 2005 23.88 24.35 23.88 24.27 1,143,788 +0.53(+2.23%)
Oct 28, 2005 23.41 23.81 23.41 23.74 385,711 +0.36(+1.52%)
Oct 27, 2005 23.66 23.66 23.13 23.38 1,321,514 -0.28(-1.18%)
Oct 26, 2005 23.35 23.78 23.35 23.66 640,606 +0.31(+1.33%)
Oct 25, 2005 23.38 23.74 23.23 23.35 536,613 -0.09(-0.39%)
Oct 24, 2005 22.77 23.45 22.73 23.45 875,415 +0.82(+3.61%)
Oct 21, 2005 22.51 22.70 21.98 22.63 806,836 +0.17(+0.77%)
Oct 20, 2005 23.23 23.23 22.42 22.45 1,384,544 -0.55(-2.40%)
Oct 19, 2005 22.63 23.01 22.26 23.01 1,612,879 +0.14(+0.63%)
Oct 18, 2005 23.22 23.26 22.84 22.86 655,802 -0.36(-1.53%)
Oct 17, 2005 22.70 23.23 22.64 23.22 273,129 +0.64(+2.85%)
Oct 14, 2005 22.73 22.79 22.17 22.57 1,316,493 +0.06(+0.27%)
Oct 13, 2005 22.76 22.84 22.42 22.51 1,933,843 -0.33(-1.42%)
Oct 12, 2005 23.66 23.66 22.75 22.84 1,920,629 -0.89(-3.73%)
Oct 11, 2005 23.79 23.91 23.68 23.73 161,208 +0.03(+0.13%)
Oct 10, 2005 23.88 23.92 23.69 23.69 676,151 -0.08(-0.35%)
Oct 07, 2005 23.42 23.79 23.16 23.78 1,428,546 +0.51(+2.21%)
Oct 06, 2005 24.10 24.25 23.25 23.26 2,107,472 -1.04(-4.30%)
Oct 05, 2005 24.62 24.70 24.31 24.31 556,169 -0.47(-1.89%)
Oct 04, 2005 25.05 25.13 24.78 24.78 682,097 -0.15(-0.61%)
Oct 03, 2005 24.85 25.03 24.69 24.93 422,842 +0.14(+0.55%)
Sep 30, 2005 24.29 24.82 24.25 24.79 483,097 +0.44(+1.80%)
Sep 29, 2005 24.34 24.47 24.15 24.35 616,160 +0.12(+0.50%)
Sep 28, 2005 24.15 24.42 24.15 24.23 354,923 +0.20(+0.85%)
Sep 27, 2005 24.11 24.13 23.91 24.03 330,345 -0.08(-0.35%)
Sep 26, 2005 23.99 24.20 23.91 24.11 488,118 +0.13(+0.54%)
Sep 23, 2005 23.98 24.05 23.85 23.98 213,138 +0.01(+0.03%)
Sep 22, 2005 24.26 24.26 23.83 23.97 470,147 -0.20(-0.84%)
Sep 21, 2005 23.73 24.29 23.73 24.18 681,436 +0.38(+1.59%)
Sep 20, 2005 23.91 24.16 23.73 23.80 375,404 -0.04(-0.16%)
Sep 19, 2005 23.84 23.90 22.36 23.84 773,273 +0.00(+0.00%)
Sep 16, 2005 23.60 23.87 23.59 23.84 954,566 +0.35(+1.48%)
Sep 15, 2005 23.38 23.50 23.32 23.49 19,292 +0.17(+0.75%)
Sep 14, 2005 23.19 23.34 23.09 23.32 410,421 +0.19(+0.82%)
Sep 13, 2005 23.48 23.48 23.07 23.13 616,424 -0.46(-1.96%)
Sep 12, 2005 23.60 23.63 23.51 23.59 177,725 -0.02(-0.10%)
Sep 09, 2005 23.37 23.69 23.36 23.61 297,046 +0.23(+0.97%)
Sep 08, 2005 23.70 23.75 23.35 23.38 376,329 -0.26(-1.12%)
Sep 07, 2005 23.59 23.74 23.48 23.65 951,527 +0.00(+0.00%)
Sep 06, 2005 23.23 23.78 23.21 23.65 801,947 +0.57(+2.46%)
Sep 02, 2005 22.67 23.36 22.67 23.08 284,361 +0.53(+2.35%)
Sep 01, 2005 22.55 22.65 22.34 22.55 1,124,496 +0.42(+1.92%)
Aug 31, 2005 21.44 22.14 21.44 22.13 1,121,721 +0.64(+2.99%)
Aug 30, 2005 21.89 21.94 21.39 21.49 800,229 -0.42(-1.90%)
Aug 29, 2005 21.91 22.02 21.84 21.90 345,012 -0.11(-0.52%)
Aug 26, 2005 22.36 22.36 21.96 22.01 248,684 -0.30(-1.32%)
Aug 25, 2005 22.20 22.36 22.14 22.31 198,603 +0.20(+0.92%)
Aug 24, 2005 22.33 22.34 22.10 22.11 426,938 -0.30(-1.35%)
Aug 23, 2005 22.57 22.64 22.34 22.41 298,896 -0.23(-1.04%)
Aug 22, 2005 22.55 22.72 22.51 22.64 123,417 +0.23(+1.01%)
Aug 19, 2005 22.48 22.67 22.23 22.42 306,560 -0.08(-0.34%)
Aug 18, 2005 22.49 22.63 22.36 22.49 414,253 -0.02(-0.10%)
Aug 17, 2005 22.44 22.63 22.37 22.51 374,611 -0.01(-0.03%)
Aug 16, 2005 23.18 23.18 22.52 22.52 1,656,088 -0.67(-2.90%)
Aug 15, 2005 22.78 23.20 22.74 23.20 119,452 +0.36(+1.59%)
Aug 12, 2005 22.97 22.97 22.70 22.83 260,840 -0.24(-1.05%)
Aug 11, 2005 22.93 23.08 22.89 23.07 376,329 +0.19(+0.83%)
Aug 10, 2005 22.82 23.16 22.73 22.89 925,232 +0.17(+0.73%)
Aug 09, 2005 22.45 22.76 22.45 22.72 316,471 +0.23(+1.01%)
Aug 08, 2005 22.48 22.63 22.40 22.49 392,847 +0.12(+0.54%)
Aug 05, 2005 22.68 22.68 22.29 22.37 393,904 -0.30(-1.30%)
Aug 04, 2005 22.65 22.78 22.48 22.67 437,906 -0.02(-0.10%)
Aug 03, 2005 22.82 22.82 22.53 22.69 545,598 -0.15(-0.66%)
Aug 02, 2005 22.76 23.01 22.71 22.84 262,426 +0.13(+0.57%)
Aug 01, 2005 22.44 22.79 22.43 22.71 404,343 +0.44(+1.97%)
Jul 29, 2005 22.20 22.45 22.20 22.27 892,725 +0.12(+0.55%)
Jul 28, 2005 21.98 22.29 21.94 22.15 422,974 +0.29(+1.31%)
Jul 27, 2005 21.69 21.94 21.63 21.86 385,711 +0.20(+0.94%)
Jul 26, 2005 21.52 21.85 21.52 21.66 882,815 +0.13(+0.60%)
Jul 25, 2005 22.05 22.08 21.53 21.53 472,658 -0.50(-2.27%)
Jul 22, 2005 21.97 22.10 21.93 22.03 171,383 +0.02(+0.10%)
Jul 21, 2005 22.20 22.22 21.95 22.01 182,350 -0.04(-0.17%)
Jul 20, 2005 21.73 22.12 21.73 22.05 272,469 +0.19(+0.87%)
Jul 19, 2005 21.54 21.86 21.48 21.86 252,119 +0.46(+2.16%)
Jul 18, 2005 21.42 21.49 21.39 21.39 100,028 -0.08(-0.39%)
Jul 15, 2005 21.64 21.64 21.45 21.48 118,131 -0.11(-0.49%)
Jul 14, 2005 21.54 21.70 21.50 21.58 416,499 +0.13(+0.60%)
Jul 13, 2005 21.34 21.52 21.31 21.45 1,395,644 +0.17(+0.82%)
Jul 12, 2005 21.14 21.34 21.13 21.28 666,505 +0.17(+0.82%)
Jul 11, 2005 21.14 21.42 21.08 21.11 1,580,505 -0.12(-0.57%)
Jul 08, 2005 21.19 21.27 21.10 21.23 260,444 +0.14(+0.65%)
Jul 07, 2005 20.83 21.11 20.51 21.09 725,703 +0.02(+0.07%)
Jul 06, 2005 20.77 21.14 20.77 21.08 954,302 +0.28(+1.35%)
Jul 05, 2005 20.54 20.80 20.48 20.80 328,363 +0.21(+1.03%)
Jul 01, 2005 20.49 20.88 20.45 20.58 181,425 +0.09(+0.44%)
Jun 30, 2005 20.61 20.63 20.44 20.49 161,076 -0.12(-0.59%)
Jun 29, 2005 20.52 20.61 20.37 20.61 648,798 +0.18(+0.89%)
Jun 28, 2005 20.70 20.70 20.18 20.43 704,296 +0.14(+0.67%)
Jun 27, 2005 20.10 20.33 20.10 20.30 702,446 +0.19(+0.94%)
Jun 24, 2005 19.83 20.31 19.83 20.11 1,263,770 -0.12(-0.60%)
Jun 23, 2005 20.32 20.40 20.19 20.23 682,097 -0.23(-1.11%)
Jun 22, 2005 20.69 20.69 20.36 20.46 462,880 -0.14(-0.66%)
Jun 21, 2005 20.72 20.77 20.56 20.59 434,074 -0.13(-0.63%)
Jun 20, 2005 20.56 20.80 20.48 20.72 303,125 +0.06(+0.30%)
Jun 17, 2005 20.58 20.66 20.52 20.66 552,998 +0.17(+0.85%)
Jun 16, 2005 20.46 20.57 20.36 20.49 778,954 +0.05(+0.26%)
Jun 15, 2005 20.66 20.66 20.21 20.43 433,809 +0.23(+1.12%)
Jun 14, 2005 20.31 20.31 19.97 20.21 1,117,889 +0.24(+1.21%)
Jun 13, 2005 19.78 19.96 19.72 19.96 1,028,828 +0.24(+1.23%)
Jun 10, 2005 19.80 19.86 19.71 19.72 235,470 +0.02(+0.08%)
Jun 09, 2005 20.02 20.02 19.55 19.71 299,689 +0.16(+0.81%)
Jun 08, 2005 19.60 19.70 19.53 19.55 1,240,778 -0.06(-0.31%)
Jun 07, 2005 19.74 19.86 19.61 19.61 238,641 -0.14(-0.69%)
Jun 06, 2005 19.81 19.90 19.67 19.74 848,459 -0.02(-0.08%)
Jun 03, 2005 20.15 20.15 19.76 19.76 1,220,825 -0.33(-1.62%)
Jun 02, 2005 19.88 20.16 19.87 20.09 704,825 +0.22(+1.10%)
Jun 01, 2005 19.32 19.89 19.32 19.87 745,127 +0.29(+1.47%)
May 31, 2005 19.75 19.75 19.52 19.58 413,724 -0.17(-0.84%)
May 27, 2005 19.67 19.81 19.60 19.74 730,988 +0.12(+0.62%)
May 26, 2005 19.37 19.67 19.33 19.62 473,715 +0.17(+0.86%)
May 25, 2005 19.43 19.49 19.31 19.46 407,250 +0.05(+0.27%)
May 24, 2005 19.38 19.40 19.23 19.40 330,742 +0.02(+0.12%)
May 23, 2005 19.20 19.40 19.12 19.38 160,151 +0.14(+0.75%)
May 20, 2005 19.13 19.25 18.96 19.24 189,618 +0.11(+0.55%)
May 19, 2005 18.54 19.18 18.54 19.13 243,662 +0.10(+0.52%)
May 18, 2005 18.54 19.05 18.01 19.03 416,631 +0.56(+3.03%)
May 17, 2005 18.18 18.50 18.18 18.47 195,961 +0.16(+0.87%)
May 16, 2005 18.03 18.34 18.03 18.31 241,416 +0.23(+1.26%)
May 13, 2005 18.31 18.35 18.03 18.09 175,083 -0.19(-1.04%)
May 12, 2005 18.43 18.56 18.28 18.28 518,246 -0.17(-0.90%)
May 11, 2005 18.39 18.47 18.25 18.44 81,793 +0.08(+0.45%)
May 10, 2005 18.52 18.65 18.36 18.36 194,111 -0.35(-1.86%)
May 09, 2005 18.78 18.81 18.63 18.71 445,041 -0.10(-0.52%)
May 06, 2005 18.74 18.91 18.73 18.81 318,453 +0.12(+0.65%)
May 05, 2005 18.72 18.96 18.55 18.68 368,533 -0.08(-0.44%)
May 04, 2005 18.06 18.78 18.06 18.77 1,523,553 +0.70(+3.90%)
May 03, 2005 18.01 18.10 17.94 18.06 145,352 +0.08(+0.46%)
May 02, 2005 17.84 18.04 17.84 17.98 130,156 +0.16(+0.89%)
Apr 29, 2005 17.78 17.89 17.63 17.82 1,012,046 +0.26(+1.51%)
Apr 28, 2005 18.06 18.06 17.55 17.56 818,067 -0.61(-3.33%)
Apr 27, 2005 18.39 18.39 18.02 18.16 894,047 -0.21(-1.15%)
Apr 26, 2005 18.16 18.54 18.09 18.37 1,343,053 +0.21(+1.17%)
Apr 25, 2005 17.61 18.16 17.60 18.16 454,423 +0.66(+3.76%)
Apr 22, 2005 17.69 17.74 17.41 17.50 1,153,566 -0.17(-0.98%)
Apr 21, 2005 17.41 17.70 17.39 17.68 478,340 +0.39(+2.23%)
Apr 20, 2005 17.82 17.82 17.29 17.29 219,085 -0.45(-2.52%)
Apr 19, 2005 17.22 17.75 17.22 17.74 436,981 +0.48(+2.81%)
Apr 18, 2005 17.32 17.40 17.09 17.25 1,434,492 -0.12(-0.70%)
Apr 15, 2005 17.81 17.81 17.32 17.38 914,660 -0.42(-2.34%)
Apr 14, 2005 18.20 18.20 17.78 17.79 292,157 -0.33(-1.80%)
Apr 13, 2005 18.36 18.41 18.08 18.12 404,739 -0.23(-1.24%)
Apr 12, 2005 18.13 18.35 17.91 18.34 322,681 +0.18(+1.00%)
Apr 11, 2005 18.28 18.28 18.12 18.16 232,299 -0.04(-0.21%)
Apr 08, 2005 18.10 18.29 18.07 18.20 624,749 +0.14(+0.80%)
Apr 07, 2005 17.60 18.13 17.60 18.06 1,103,750 +0.49(+2.80%)
Apr 06, 2005 17.78 17.90 17.53 17.56 1,613,540 -0.20(-1.15%)
Apr 05, 2005 18.09 18.28 17.69 17.77 766,269 -0.32(-1.76%)
Apr 04, 2005 18.32 18.39 18.07 18.09 304,975 -0.26(-1.44%)
Apr 01, 2005 18.32 18.50 18.24 18.35 447,420 +0.09(+0.50%)
Mar 31, 2005 18.20 18.35 18.20 18.26 418,746 +0.15(+0.84%)
Mar 30, 2005 18.00 18.16 17.86 18.11 245,512 +0.23(+1.27%)
Mar 29, 2005 18.18 18.23 17.86 17.88 591,847 -0.28(-1.54%)
Mar 28, 2005 18.28 18.38 18.16 18.16 357,962 -0.08(-0.42%)
Mar 24, 2005 18.22 18.45 18.18 18.24 203,492 +0.03(+0.17%)
Mar 23, 2005 18.58 18.60 18.12 18.21 981,522 -0.41(-2.20%)
Mar 22, 2005 18.75 18.96 18.62 18.62 451,516 +0.00(+0.00%)
Mar 21, 2005 18.77 18.84 18.43 18.62 595,018 -0.28(-1.48%)
Mar 18, 2005 18.92 18.96 18.79 18.90 216,971 -0.08(-0.40%)
Mar 17, 2005 18.74 19.04 18.67 18.97 1,029,356 +0.18(+0.97%)
Mar 16, 2005 18.90 18.92 18.58 18.79 654,877 -0.15(-0.80%)
Mar 15, 2005 19.24 19.33 18.93 18.94 416,235 -0.29(-1.50%)
Mar 14, 2005 19.76 19.76 19.07 19.23 520,096 -0.63(-3.16%)
Mar 11, 2005 19.69 19.91 19.62 19.86 290,572 +0.20(+1.00%)
Mar 10, 2005 20.12 20.14 19.64 19.66 728,742 -0.48(-2.37%)
Mar 09, 2005 20.26 20.34 20.06 20.14 331,270 -0.23(-1.11%)
Mar 08, 2005 20.58 20.58 20.32 20.36 764,684 -0.19(-0.92%)
Mar 07, 2005 20.47 20.59 20.44 20.55 198,735 +0.17(+0.82%)
Mar 04, 2005 20.31 20.47 20.27 20.39 225,031 +0.23(+1.13%)
Mar 03, 2005 20.26 20.36 20.10 20.16 324,002 -0.05(-0.26%)
Mar 02, 2005 21.26 21.26 20.12 20.21 313,431 -0.10(-0.48%)
Mar 01, 2005 20.28 20.42 20.27 20.31 173,101 -0.02(-0.07%)
Feb 28, 2005 20.51 20.55 20.15 20.33 727,288 -0.14(-0.70%)
Feb 25, 2005 20.13 20.47 20.10 20.47 495,386 +0.45(+2.27%)
Feb 24, 2005 19.80 20.07 19.80 20.02 182,218 +0.23(+1.15%)
Feb 23, 2005 19.77 19.87 19.72 19.79 193,846 +0.07(+0.35%)
Feb 22, 2005 19.87 19.90 19.72 19.72 325,192 -0.11(-0.53%)
Feb 18, 2005 19.99 20.01 19.83 19.83 264,144 -0.04(-0.19%)
Feb 17, 2005 19.96 19.98 19.83 19.87 200,585 -0.11(-0.53%)
Feb 16, 2005 19.99 19.99 19.83 19.97 196,621 -0.04(-0.19%)
Feb 15, 2005 19.85 20.01 19.83 20.01 271,544 +0.06(+0.30%)
Feb 14, 2005 20.04 20.13 19.90 19.95 274,451 -0.19(-0.94%)
Feb 11, 2005 20.03 20.17 19.94 20.14 757,020 +0.11(+0.53%)
Feb 10, 2005 19.99 20.07 19.89 20.03 600,171 +0.11(+0.57%)
Feb 09, 2005 19.56 19.93 19.56 19.92 271,147 +0.39(+1.98%)
Feb 08, 2005 19.87 19.87 19.50 19.53 578,501 -0.14(-0.69%)
Feb 07, 2005 19.55 19.71 19.45 19.67 431,563 +0.02(+0.12%)
Feb 04, 2005 19.56 19.87 19.49 19.65 554,319 +0.17(+0.89%)
Feb 03, 2005 19.41 19.50 19.25 19.47 310,260 +0.03(+0.16%)
Feb 02, 2005 19.43 19.52 19.40 19.44 509,525 +0.08(+0.43%)
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.