Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.14 +0.06 (+0.09%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.66 46.08 45.53 46.00 4,038,923 +1.03(+2.29%)
Jul 30, 2015 44.80 45.09 44.28 44.97 2,916,670 -0.08(-0.18%)
Jul 29, 2015 44.85 45.40 44.71 45.05 2,484,492 +0.27(+0.60%)
Jul 28, 2015 44.63 44.85 44.48 44.78 4,737,532 +0.43(+0.98%)
Jul 27, 2015 44.63 44.74 44.25 44.35 3,548,747 -0.55(-1.22%)
Jul 24, 2015 45.42 45.43 44.83 44.90 5,942,942 -0.79(-1.73%)
Jul 23, 2015 45.61 45.94 45.46 45.69 4,198,095 +0.04(+0.09%)
Jul 22, 2015 46.32 46.43 45.55 45.65 4,097,838 -1.09(-2.34%)
Jul 21, 2015 46.86 46.99 46.68 46.74 1,480,801 -0.04(-0.09%)
Jul 20, 2015 46.62 46.96 46.45 46.78 1,813,321 -0.02(-0.05%)
Jul 17, 2015 46.71 47.12 46.54 46.81 2,810,300 -0.35(-0.74%)
Jul 16, 2015 47.34 47.37 47.12 47.16 1,835,237 +0.15(+0.31%)
Jul 15, 2015 47.26 47.43 46.91 47.01 1,482,015 -0.32(-0.67%)
Jul 14, 2015 47.12 47.48 46.94 47.33 1,623,334 +0.29(+0.61%)
Jul 13, 2015 47.06 47.15 46.85 47.04 1,899,949 +0.17(+0.37%)
Jul 10, 2015 46.73 47.17 46.67 46.87 1,913,680 +0.60(+1.29%)
Jul 09, 2015 46.46 46.74 46.27 46.28 2,132,971 +0.28(+0.60%)
Jul 08, 2015 46.22 46.45 45.98 46.00 3,395,353 -0.69(-1.47%)
Jul 07, 2015 46.13 46.79 45.60 46.68 4,093,225 +0.11(+0.25%)
Jul 06, 2015 46.20 46.77 46.12 46.57 2,792,437 -0.51(-1.08%)
Jul 02, 2015 46.50 47.08 47.08 47.08 4,193,482 +0.74(+1.60%)
Jul 01, 2015 46.69 46.76 46.28 46.33 1,909,289 -0.29(-0.63%)
Jun 30, 2015 46.92 46.98 46.31 46.63 4,709,049 +0.16(+0.33%)
Jun 29, 2015 47.18 47.18 46.41 46.47 2,984,950 -1.18(-2.48%)
Jun 26, 2015 47.37 47.73 47.37 47.66 1,272,617 +0.01(+0.02%)
Jun 25, 2015 47.75 47.85 47.59 47.65 1,580,001 -0.02(-0.04%)
Jun 24, 2015 47.82 47.97 47.59 47.67 1,552,249 -0.34(-0.71%)
Jun 23, 2015 47.87 48.05 47.87 48.01 1,277,903 +0.02(+0.03%)
Jun 22, 2015 48.18 48.32 47.90 47.99 1,852,417 +0.29(+0.61%)
Jun 19, 2015 47.88 48.07 47.64 47.70 2,567,033 -0.21(-0.44%)
Jun 18, 2015 48.04 48.17 47.69 47.91 2,564,305 +0.24(+0.51%)
Jun 17, 2015 47.26 47.86 47.08 47.67 3,501,989 +0.45(+0.96%)
Jun 16, 2015 46.92 47.34 46.73 47.21 1,710,044 +0.33(+0.71%)
Jun 15, 2015 46.87 47.02 46.61 46.88 1,507,866 -0.36(-0.77%)
Jun 12, 2015 47.03 47.33 47.00 47.25 1,323,218 -0.08(-0.17%)
Jun 11, 2015 47.00 47.45 46.99 47.33 1,960,559 +0.36(+0.76%)
Jun 10, 2015 47.03 47.33 46.97 46.97 2,817,749 +0.40(+0.85%)
Jun 09, 2015 46.56 46.67 46.47 46.57 2,181,876 +0.09(+0.19%)
Jun 08, 2015 46.49 46.56 46.18 46.48 2,464,707 +0.24(+0.53%)
Jun 05, 2015 46.35 46.60 46.15 46.24 2,996,748 -0.54(-1.14%)
Jun 04, 2015 46.82 47.16 46.65 46.77 2,683,458 -0.31(-0.65%)
Jun 03, 2015 47.33 47.46 47.05 47.08 2,107,075 -0.37(-0.79%)
Jun 02, 2015 47.20 47.81 47.17 47.46 2,689,068 +0.29(+0.62%)
Jun 01, 2015 47.54 47.54 47.04 47.16 2,121,574 -0.27(-0.56%)
May 29, 2015 47.61 47.76 47.38 47.43 2,589,541 -0.32(-0.66%)
May 28, 2015 47.35 47.76 47.30 47.75 1,836,045 -0.01(-0.02%)
May 27, 2015 47.31 47.82 47.20 47.76 1,766,697 +0.28(+0.60%)
May 26, 2015 47.81 47.97 47.38 47.47 2,416,014 -0.58(-1.20%)
May 22, 2015 48.08 48.05 48.05 48.05 2,464,666 -0.32(-0.67%)
May 21, 2015 48.50 48.50 48.32 48.37 1,238,493 -0.27(-0.55%)
May 20, 2015 48.53 48.87 48.49 48.64 1,460,277 -0.01(-0.02%)
May 19, 2015 48.92 48.94 48.57 48.65 2,929,252 -0.42(-0.86%)
May 18, 2015 49.16 49.16 48.81 49.07 1,637,076 -0.28(-0.56%)
May 15, 2015 48.92 49.38 48.81 49.34 2,173,241 +0.34(+0.69%)
May 14, 2015 48.71 49.14 48.67 49.00 4,864,135 +0.93(+1.94%)
May 13, 2015 48.40 48.57 48.06 48.07 1,796,649 +0.21(+0.44%)
May 12, 2015 47.78 48.17 47.69 47.86 1,500,208 -0.28(-0.57%)
May 11, 2015 48.54 48.84 47.98 48.14 1,476,541 -0.48(-0.98%)
May 08, 2015 48.46 48.70 48.38 48.62 2,306,665 +0.88(+1.85%)
May 07, 2015 47.86 47.99 47.68 47.73 3,594,270 -0.11(-0.24%)
May 06, 2015 48.46 48.46 47.63 47.84 3,051,817 -0.15(-0.32%)
May 05, 2015 47.89 48.63 47.89 48.00 2,615,056 +0.15(+0.32%)
May 04, 2015 47.44 47.91 47.28 47.84 2,013,920 +0.56(+1.18%)
May 01, 2015 47.59 47.69 46.97 47.29 2,954,898 -0.24(-0.49%)
Apr 30, 2015 48.02 48.08 47.32 47.52 4,011,569 -0.98(-2.02%)
Apr 29, 2015 48.51 48.81 48.40 48.50 1,849,882 -0.37(-0.76%)
Apr 28, 2015 48.96 49.04 48.74 48.87 1,814,874 +0.09(+0.18%)
Apr 27, 2015 48.92 49.23 48.65 48.79 1,724,926 -0.10(-0.20%)
Apr 24, 2015 48.75 48.93 48.50 48.88 2,044,007 +0.29(+0.60%)
Apr 23, 2015 48.05 48.74 48.02 48.59 1,850,372 +0.57(+1.18%)
Apr 22, 2015 48.20 48.23 47.91 48.02 1,559,231 -0.08(-0.17%)
Apr 21, 2015 48.04 48.54 47.97 48.10 1,294,306 +0.13(+0.27%)
Apr 20, 2015 48.25 48.38 47.84 47.97 1,509,389 -0.34(-0.70%)
Apr 17, 2015 48.57 49.05 48.19 48.32 3,323,788 -0.75(-1.52%)
Apr 16, 2015 48.70 49.21 48.42 49.06 3,051,640 +0.43(+0.88%)
Apr 15, 2015 48.43 48.99 48.25 48.63 2,099,430 +0.35(+0.72%)
Apr 14, 2015 48.26 48.56 48.14 48.28 2,016,369 +0.36(+0.74%)
Apr 13, 2015 48.36 48.55 47.88 47.93 2,023,437 -0.51(-1.05%)
Apr 10, 2015 48.58 48.70 48.35 48.44 1,797,664 -0.32(-0.66%)
Apr 09, 2015 49.40 49.61 48.67 48.76 2,709,269 -0.65(-1.31%)
Apr 08, 2015 49.76 49.95 49.27 49.41 2,822,324 +0.02(+0.03%)
Apr 07, 2015 49.58 49.72 49.31 49.39 2,544,780 -0.05(-0.10%)
Apr 06, 2015 48.92 49.84 48.77 49.44 7,652,657 +0.98(+2.02%)
Apr 02, 2015 48.15 48.46 48.46 48.46 4,394,212 +0.68(+1.43%)
Apr 01, 2015 47.24 47.88 47.20 47.78 3,168,310 +0.79(+1.69%)
Mar 31, 2015 46.94 47.08 46.69 46.99 2,846,796 -0.14(-0.29%)
Mar 30, 2015 47.38 47.46 47.12 47.12 1,948,765 -0.02(-0.05%)
Mar 27, 2015 46.98 47.23 46.83 47.15 2,536,228 +0.17(+0.36%)
Mar 26, 2015 47.75 47.75 46.95 46.98 2,981,349 -0.78(-1.63%)
Mar 25, 2015 48.64 48.76 47.68 47.76 2,814,370 -0.71(-1.46%)
Mar 24, 2015 48.44 48.64 48.22 48.46 1,507,280 +0.16(+0.34%)
Mar 23, 2015 48.40 48.45 48.11 48.30 1,764,286 +0.21(+0.44%)
Mar 20, 2015 48.20 48.49 47.84 48.09 4,178,871 +0.75(+1.58%)
Mar 19, 2015 47.68 47.91 47.05 47.34 2,654,182 -0.71(-1.48%)
Mar 18, 2015 46.49 48.15 46.23 48.06 5,288,651 +1.47(+3.15%)
Mar 17, 2015 46.75 46.77 46.40 46.59 4,075,401 -0.24(-0.52%)
Mar 16, 2015 46.72 47.00 46.42 46.83 2,140,057 +0.41(+0.87%)
Mar 13, 2015 46.40 46.46 45.96 46.43 2,509,257 -0.18(-0.38%)
Mar 12, 2015 46.33 46.69 46.18 46.60 2,560,502 +0.82(+1.79%)
Mar 11, 2015 45.19 45.93 45.12 45.79 2,866,762 +0.59(+1.31%)
Mar 10, 2015 45.40 45.60 45.13 45.19 3,201,557 -0.68(-1.48%)
Mar 09, 2015 45.89 46.00 45.71 45.88 1,826,081 -0.02(-0.05%)
Mar 06, 2015 46.24 46.30 45.83 45.90 4,393,225 -1.11(-2.36%)
Mar 05, 2015 47.21 47.49 46.89 47.01 2,972,698 -0.29(-0.62%)
Mar 04, 2015 47.55 47.92 47.02 47.30 2,650,850 -0.62(-1.29%)
Mar 03, 2015 48.11 48.19 47.84 47.92 2,551,174 -0.33(-0.69%)
Mar 02, 2015 48.76 48.81 47.92 48.25 2,607,095 -0.56(-1.15%)
Feb 27, 2015 48.65 49.04 48.49 48.81 2,231,418 +0.15(+0.32%)
Feb 26, 2015 48.35 48.74 48.16 48.66 1,298,492 +0.32(+0.65%)
Feb 25, 2015 48.44 48.68 48.22 48.34 2,018,441 -0.13(-0.27%)
Feb 24, 2015 47.85 48.60 47.52 48.47 2,869,182 +0.69(+1.44%)
Feb 23, 2015 47.67 47.86 47.47 47.78 1,776,631 -0.09(-0.19%)
Feb 20, 2015 47.49 47.97 47.16 47.87 1,488,196 +0.25(+0.53%)
Feb 19, 2015 47.50 47.92 47.28 47.62 1,279,194 -0.29(-0.61%)
Feb 18, 2015 47.80 48.23 47.55 47.91 1,724,763 -0.07(-0.15%)
Feb 17, 2015 47.89 48.02 47.25 47.98 1,755,195 +0.07(+0.15%)
Feb 13, 2015 47.63 47.91 47.91 47.91 2,149,120 +0.26(+0.54%)
Feb 12, 2015 46.43 47.83 46.43 47.65 5,196,181 +1.73(+3.78%)
Feb 11, 2015 46.64 46.74 45.63 45.92 5,761,138 -1.17(-2.48%)
Feb 10, 2015 47.58 47.71 46.99 47.08 2,211,454 -0.56(-1.17%)
Feb 09, 2015 47.21 47.83 47.21 47.64 2,234,902 +0.22(+0.46%)
Feb 06, 2015 46.95 47.54 46.95 47.42 3,416,325 -0.04(-0.09%)
Feb 05, 2015 46.86 47.58 46.77 47.46 2,633,651 +0.84(+1.81%)
Feb 04, 2015 46.65 47.25 46.48 46.62 2,651,425 -0.32(-0.69%)
Feb 03, 2015 47.00 47.19 46.63 46.95 6,498,368 +0.71(+1.53%)
Feb 02, 2015 45.84 46.43 45.70 46.24 2,899,997 +0.64(+1.40%)
Jan 30, 2015 45.84 46.26 45.49 45.60 4,671,162 -1.41(-3.00%)
Jan 29, 2015 47.21 47.36 46.60 47.01 2,463,199 -0.47(-0.99%)
Jan 28, 2015 48.09 48.44 47.32 47.48 3,601,740 -0.88(-1.83%)
Jan 27, 2015 48.23 48.48 47.98 48.36 2,152,291 -0.22(-0.45%)
Jan 26, 2015 48.36 48.83 48.12 48.58 1,855,972 +0.19(+0.39%)
Jan 23, 2015 48.70 48.83 48.31 48.40 2,739,398 -0.45(-0.93%)
Jan 22, 2015 48.26 48.96 48.05 48.85 4,895,728 +1.12(+2.34%)
Jan 21, 2015 47.54 47.87 47.21 47.73 3,447,549 +0.43(+0.91%)
Jan 20, 2015 47.24 47.60 46.71 47.30 2,659,948 +0.15(+0.31%)
Jan 16, 2015 46.58 47.28 46.48 47.16 3,039,265 +0.57(+1.22%)
Jan 15, 2015 47.46 47.46 46.46 46.59 2,569,756 -0.45(-0.96%)
Jan 14, 2015 46.62 47.24 46.29 47.04 2,733,949 -0.06(-0.12%)
Jan 13, 2015 47.75 48.00 46.78 47.10 3,294,279 -0.21(-0.45%)
Jan 12, 2015 47.89 48.00 47.15 47.31 2,649,978 -0.69(-1.44%)
Jan 09, 2015 48.10 48.21 47.66 48.00 3,370,578 +0.22(+0.46%)
Jan 08, 2015 47.48 48.19 47.41 47.78 4,121,432 +0.72(+1.53%)
Jan 07, 2015 46.66 47.26 46.42 47.06 3,305,638 +1.09(+2.38%)
Jan 06, 2015 45.77 46.22 45.37 45.96 3,727,860 +0.43(+0.94%)
Jan 05, 2015 46.63 46.63 45.17 45.53 5,638,810 -1.39(-2.95%)
Jan 02, 2015 47.92 48.11 46.66 46.92 4,106,017 -1.22(-2.54%)
Dec 31, 2014 48.10 48.14 48.14 48.14 1,445,123 +0.08(+0.17%)
Dec 30, 2014 48.00 48.29 47.88 48.06 1,746,089 -0.01(-0.02%)
Dec 29, 2014 48.02 48.51 47.89 48.07 1,430,373 +0.03(+0.07%)
Dec 26, 2014 48.22 48.47 47.98 48.04 2,751,693 -0.02(-0.03%)
Dec 24, 2014 48.01 48.06 48.06 48.06 1,004,246 +0.12(+0.25%)
Dec 23, 2014 47.89 48.14 47.78 47.93 2,553,442 -0.12(-0.25%)
Dec 22, 2014 48.07 48.23 47.83 48.06 2,162,155 +0.09(+0.19%)
Dec 19, 2014 48.10 48.29 47.73 47.97 3,012,604 +0.09(+0.19%)
Dec 18, 2014 47.02 48.26 46.72 47.88 6,209,064 +1.76(+3.81%)
Dec 17, 2014 45.17 47.31 44.98 46.12 7,792,672 +1.27(+2.82%)
Dec 16, 2014 44.27 45.52 43.74 44.85 6,866,139 -0.15(-0.34%)
Dec 15, 2014 45.45 45.86 44.64 45.00 6,096,337 -0.32(-0.71%)
Dec 12, 2014 46.31 46.31 45.18 45.33 4,679,458 -1.08(-2.34%)
Dec 11, 2014 46.64 47.15 46.34 46.41 5,579,828 -0.40(-0.86%)
Dec 10, 2014 48.15 48.23 46.64 46.81 6,230,994 -1.56(-3.22%)
Dec 09, 2014 48.75 48.75 48.23 48.37 3,706,341 -0.60(-1.23%)
Dec 08, 2014 49.32 49.50 48.76 48.97 4,023,052 -0.43(-0.88%)
Dec 05, 2014 49.57 49.73 49.18 49.41 3,050,720 -0.36(-0.73%)
Dec 04, 2014 50.12 50.21 49.65 49.77 3,907,574 -0.42(-0.83%)
Dec 03, 2014 50.21 50.47 49.76 50.19 4,500,173 -0.03(-0.06%)
Dec 02, 2014 51.11 51.17 50.03 50.22 4,941,518 -0.99(-1.93%)
Dec 01, 2014 52.07 52.36 51.11 51.21 6,072,519 -1.27(-2.42%)
Nov 28, 2014 52.96 53.18 52.27 52.47 2,248,112 -1.00(-1.88%)
Nov 26, 2014 53.37 53.48 53.48 53.48 1,253,195 -0.02(-0.03%)
Nov 25, 2014 53.86 53.96 53.45 53.49 1,882,373 -0.23(-0.43%)
Nov 24, 2014 53.93 54.13 53.66 53.73 1,303,677 -0.29(-0.54%)
Nov 21, 2014 53.98 54.27 53.89 54.02 2,596,659 +0.75(+1.40%)
Nov 20, 2014 53.24 53.40 53.09 53.27 1,408,674 -0.07(-0.14%)
Nov 19, 2014 52.57 53.41 52.51 53.34 2,785,004 +0.56(+1.07%)
Nov 18, 2014 53.05 53.05 52.67 52.78 2,089,898 -0.14(-0.27%)
Nov 17, 2014 52.58 53.03 52.48 52.92 1,713,626 +0.12(+0.23%)
Nov 14, 2014 52.74 52.98 52.65 52.80 1,393,840 -0.08(-0.15%)
Nov 13, 2014 53.05 53.09 52.59 52.88 2,555,212 -0.15(-0.29%)
Nov 12, 2014 53.45 53.63 52.84 53.04 1,701,891 -0.48(-0.90%)
Nov 11, 2014 53.61 53.86 53.42 53.52 1,598,618 -0.24(-0.45%)
Nov 10, 2014 54.33 54.36 53.65 53.76 1,882,804 -0.47(-0.87%)
Nov 07, 2014 54.22 54.39 54.02 54.23 2,320,364 +0.21(+0.39%)
Nov 06, 2014 54.50 54.71 53.90 54.02 1,914,144 -0.47(-0.86%)
Nov 05, 2014 54.30 54.59 54.14 54.49 1,519,742 +0.02(+0.04%)
Nov 04, 2014 54.49 54.54 54.28 54.47 1,886,348 -0.11(-0.21%)
Nov 03, 2014 54.86 55.00 54.46 54.58 2,297,073 -0.40(-0.73%)
Oct 31, 2014 54.95 55.21 54.76 54.98 5,817,540 +0.27(+0.50%)
Oct 30, 2014 54.23 54.73 54.05 54.71 1,751,754 +0.56(+1.04%)
Oct 29, 2014 54.27 54.27 53.78 54.15 2,549,441 +0.01(+0.01%)
Oct 28, 2014 53.75 54.22 53.58 54.14 2,822,823 +0.79(+1.48%)
Oct 27, 2014 52.80 53.39 53.25 53.35 2,013,402 +0.10(+0.20%)
Oct 24, 2014 53.18 53.53 53.01 53.25 1,744,355 -0.03(-0.06%)
Oct 23, 2014 53.17 53.57 52.99 53.28 2,210,246 +0.36(+0.68%)
Oct 22, 2014 53.14 53.30 52.87 52.92 2,632,074 -0.22(-0.42%)
Oct 21, 2014 52.96 53.52 52.75 53.14 2,273,057 +0.40(+0.76%)
Oct 20, 2014 52.70 52.93 52.53 52.74 1,623,627 -0.03(-0.06%)
Oct 17, 2014 52.69 53.10 52.65 52.77 2,949,210 +0.51(+0.97%)
Oct 16, 2014 51.26 52.68 51.13 52.27 4,034,664 -0.03(-0.06%)
Oct 15, 2014 52.44 52.91 51.42 52.30 5,583,050 -0.77(-1.45%)
Oct 14, 2014 53.17 53.45 53.01 53.07 2,704,734 +0.06(+0.11%)
Oct 13, 2014 53.45 53.80 52.93 53.01 4,094,962 -0.26(-0.48%)
Oct 10, 2014 54.10 54.10 53.20 53.27 3,388,365 -0.97(-1.79%)
Oct 09, 2014 54.83 55.03 54.11 54.24 3,087,086 -0.75(-1.36%)
Oct 08, 2014 54.46 55.23 53.95 54.99 3,780,570 +0.58(+1.06%)
Oct 07, 2014 54.90 55.08 54.36 54.41 2,502,371 -0.69(-1.25%)
Oct 06, 2014 55.21 55.70 55.04 55.10 2,990,007 +0.66(+1.21%)
Oct 03, 2014 54.42 54.55 53.99 54.44 2,898,635 -0.07(-0.13%)
Oct 02, 2014 54.32 54.74 53.94 54.52 4,390,876 +0.19(+0.35%)
Oct 01, 2014 54.92 55.10 54.26 54.32 3,256,934 -0.88(-1.60%)
Sep 30, 2014 54.72 55.21 54.64 55.21 3,211,258 +0.48(+0.88%)
Sep 29, 2014 54.04 54.77 53.94 54.72 2,219,101 -0.23(-0.41%)
Sep 26, 2014 54.97 55.05 54.72 54.95 2,565,313 -0.19(-0.35%)
Sep 25, 2014 55.57 55.66 54.92 55.14 2,494,377 -0.83(-1.48%)
Sep 24, 2014 55.75 56.07 55.62 55.97 2,273,815 +0.36(+0.65%)
Sep 23, 2014 55.96 56.12 55.38 55.61 2,534,530 -0.50(-0.89%)
Sep 22, 2014 56.65 56.84 55.83 56.11 3,992,250 -0.92(-1.62%)
Sep 19, 2014 57.56 57.62 56.79 57.03 3,196,383 -0.30(-0.52%)
Sep 18, 2014 57.38 57.40 57.15 57.33 889,133 +0.08(+0.14%)
Sep 17, 2014 57.66 57.66 57.06 57.25 1,872,627 -0.18(-0.32%)
Sep 16, 2014 56.92 57.88 56.75 57.43 2,269,387 +0.47(+0.83%)
Sep 15, 2014 56.94 57.26 56.80 56.96 1,531,263 +0.04(+0.07%)
Sep 12, 2014 56.60 57.05 56.39 56.92 5,667,644 +0.02(+0.03%)
Sep 11, 2014 57.01 57.33 56.86 56.90 2,135,095 -0.37(-0.65%)
Sep 10, 2014 57.17 57.41 57.00 57.27 1,601,319 -0.14(-0.25%)
Sep 09, 2014 57.82 58.11 57.31 57.41 4,384,667 -0.89(-1.53%)
Sep 08, 2014 58.39 58.72 58.20 58.31 2,049,665 -0.33(-0.56%)
Sep 05, 2014 58.25 58.64 58.23 58.64 2,588,785 +0.49(+0.84%)
Sep 04, 2014 58.17 58.25 57.92 58.15 1,482,709 +0.23(+0.40%)
Sep 03, 2014 57.99 57.99 57.71 57.91 1,796,438 +0.38(+0.66%)
Sep 02, 2014 57.35 57.52 57.34 57.54 2,403,369 -0.12(-0.21%)
Aug 29, 2014 57.57 57.66 57.66 57.66 2,289,141 +0.14(+0.24%)
Aug 28, 2014 57.21 57.53 57.21 57.52 1,260,491 -0.06(-0.10%)
Aug 27, 2014 57.64 57.72 57.41 57.58 1,120,563 +0.14(+0.24%)
Aug 26, 2014 57.63 57.74 57.36 57.44 1,867,177 +0.08(+0.14%)
Aug 25, 2014 57.40 57.53 57.24 57.36 1,155,424 +0.14(+0.25%)
Aug 22, 2014 57.48 57.48 57.04 57.21 2,684,262 -0.30(-0.52%)
Aug 21, 2014 57.38 57.55 57.24 57.51 2,407,419 +0.36(+0.63%)
Aug 20, 2014 57.03 57.28 56.87 57.15 1,279,617 -0.14(-0.24%)
Aug 19, 2014 57.26 57.34 57.02 57.29 1,699,707 +0.15(+0.27%)
Aug 18, 2014 56.94 57.17 56.84 57.13 1,535,922 +0.48(+0.85%)
Aug 15, 2014 57.09 57.11 56.40 56.65 1,971,096 -0.18(-0.32%)
Aug 14, 2014 56.94 57.12 56.77 56.84 1,476,074 +0.14(+0.24%)
Aug 13, 2014 56.81 57.03 56.63 56.70 2,275,555 +0.21(+0.37%)
Aug 12, 2014 56.18 56.66 56.15 56.49 1,792,625 +0.18(+0.31%)
Aug 11, 2014 55.65 56.35 55.61 56.31 3,833,395 +1.00(+1.82%)
Aug 08, 2014 55.25 55.39 55.05 55.31 2,334,038 +0.22(+0.39%)
Aug 07, 2014 55.72 55.78 54.90 55.09 2,742,011 -0.53(-0.95%)
Aug 06, 2014 55.28 55.67 55.23 55.62 2,593,427 +0.08(+0.14%)
Aug 05, 2014 55.52 55.85 55.25 55.54 3,016,952 -0.46(-0.82%)
Aug 04, 2014 55.56 56.17 55.34 56.00 2,680,630 +0.67(+1.22%)
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.