Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.96 +0.29 (+0.53%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 29.52 29.52 28.83 29.18 2,120,114 -0.64(-2.14%)
Jul 28, 2006 29.48 29.86 29.22 29.82 4,266,710 +0.54(+1.85%)
Jul 27, 2006 29.27 29.60 29.14 29.27 2,177,717 +0.53(+1.86%)
Jul 26, 2006 28.98 29.01 28.71 28.74 1,377,419 -0.40(-1.38%)
Jul 25, 2006 28.98 29.29 28.66 29.14 2,508,456 +0.14(+0.48%)
Jul 24, 2006 28.46 29.05 28.38 29.00 1,936,931 +1.04(+3.72%)
Jul 21, 2006 28.40 28.43 27.83 27.96 1,689,048 -0.39(-1.37%)
Jul 20, 2006 29.20 29.20 28.33 28.35 1,937,341 -0.62(-2.12%)
Jul 19, 2006 27.55 29.00 27.55 28.97 4,498,350 +1.58(+5.78%)
Jul 18, 2006 26.66 27.41 26.63 27.38 1,503,545 +0.92(+3.49%)
Jul 17, 2006 26.30 26.67 26.26 26.46 1,273,542 +0.19(+0.73%)
Jul 14, 2006 26.92 26.95 26.17 26.27 1,615,611 -0.51(-1.89%)
Jul 13, 2006 27.63 27.63 26.67 26.78 4,987,838 -0.96(-3.46%)
Jul 12, 2006 28.14 28.21 27.62 27.74 1,062,923 -0.42(-1.48%)
Jul 11, 2006 27.92 28.27 27.63 28.15 1,479,930 -0.08(-0.29%)
Jul 10, 2006 28.67 28.78 28.07 28.23 1,391,615 -0.23(-0.82%)
Jul 07, 2006 28.83 28.88 28.42 28.47 1,680,175 -0.39(-1.35%)
Jul 06, 2006 28.21 29.12 28.21 28.86 4,722,482 +1.02(+3.66%)
Jul 05, 2006 28.68 28.68 27.38 27.84 2,738,868 -0.95(-3.31%)
Jul 03, 2006 27.74 28.86 27.74 28.79 3,211,566 +1.58(+5.79%)
Jun 30, 2006 27.14 27.27 26.88 27.22 3,299,199 +0.29(+1.09%)
Jun 29, 2006 25.53 26.94 25.53 26.92 3,648,639 +1.46(+5.73%)
Jun 28, 2006 25.45 25.58 25.05 25.47 2,240,234 +0.44(+1.76%)
Jun 27, 2006 25.90 25.96 25.00 25.03 2,632,125 -0.64(-2.51%)
Jun 26, 2006 26.11 26.11 25.64 25.67 993,991 -0.26(-1.02%)
Jun 23, 2006 25.44 26.12 25.09 25.93 2,220,305 +0.43(+1.69%)
Jun 22, 2006 25.53 25.57 25.14 25.50 2,084,761 -0.15(-0.60%)
Jun 21, 2006 24.64 25.71 24.64 25.66 2,924,917 +1.00(+4.07%)
Jun 20, 2006 24.40 24.88 24.23 24.65 1,010,917 +0.48(+1.97%)
Jun 19, 2006 25.16 25.39 24.17 24.18 1,650,691 -0.76(-3.06%)
Jun 16, 2006 25.09 25.33 24.74 24.94 2,733,954 -0.14(-0.56%)
Jun 15, 2006 23.94 25.24 23.88 25.08 3,421,503 +1.58(+6.74%)
Jun 14, 2006 23.30 23.66 22.86 23.49 3,697,779 +0.42(+1.84%)
Jun 13, 2006 23.49 23.88 22.82 23.07 2,321,451 -0.65(-2.75%)
Jun 12, 2006 24.95 24.95 23.60 23.72 2,388,882 -1.08(-4.34%)
Jun 09, 2006 25.71 25.90 24.76 24.80 1,116,977 -0.70(-2.73%)
Jun 08, 2006 25.32 25.55 24.65 25.49 3,221,804 -0.21(-0.83%)
Jun 07, 2006 26.50 26.53 25.71 25.71 2,947,166 -0.66(-2.50%)
Jun 06, 2006 26.81 26.81 25.86 26.37 2,452,491 -0.34(-1.26%)
Jun 05, 2006 27.58 27.84 26.63 26.70 1,132,402 -0.99(-3.57%)
Jun 02, 2006 27.99 28.02 27.30 27.69 3,136,355 +0.44(+1.61%)
Jun 01, 2006 26.37 27.41 26.23 27.25 3,619,974 +0.90(+3.42%)
May 31, 2006 26.62 27.02 25.94 26.35 2,141,408 -0.13(-0.50%)
May 30, 2006 27.79 27.79 26.48 26.48 2,315,445 -1.51(-5.39%)
May 26, 2006 28.36 28.36 27.69 27.99 2,646,730 +0.26(+0.92%)
May 25, 2006 26.96 27.82 26.89 27.74 1,846,569 +1.14(+4.27%)
May 24, 2006 26.84 26.99 25.99 26.60 2,735,182 -0.21(-0.79%)
May 23, 2006 27.47 28.10 26.81 26.81 2,372,093 -0.42(-1.56%)
May 22, 2006 27.51 28.01 26.84 27.24 5,964,630 -1.25(-4.40%)
May 19, 2006 28.81 29.14 27.88 28.49 4,013,639 -0.03(-0.10%)
May 18, 2006 28.80 29.06 28.40 28.52 2,520,058 -0.14(-0.49%)
May 17, 2006 29.71 29.85 28.51 28.66 4,909,351 -1.30(-4.35%)
May 16, 2006 30.00 30.19 29.73 29.96 1,515,420 +0.37(+1.24%)
May 15, 2006 29.41 30.07 29.40 29.60 2,867,996 -0.59(-1.94%)
May 12, 2006 30.66 31.02 29.49 30.18 1,335,240 -1.05(-3.35%)
May 11, 2006 32.17 32.17 31.11 31.23 2,612,469 -0.75(-2.36%)
May 10, 2006 32.12 32.26 31.84 31.99 1,276,136 -0.09(-0.27%)
May 09, 2006 31.82 32.12 31.61 32.07 645,370 +0.42(+1.34%)
May 08, 2006 31.27 31.68 31.25 31.65 1,292,243 +0.40(+1.29%)
May 05, 2006 31.15 31.55 31.12 31.25 1,484,298 +0.23(+0.73%)
May 04, 2006 31.03 31.14 30.82 31.02 1,412,636 +0.21(+0.69%)
May 03, 2006 30.97 30.97 30.30 30.81 1,145,506 +0.17(+0.55%)
May 02, 2006 30.04 30.71 30.04 30.64 1,596,501 +0.81(+2.73%)
May 01, 2006 29.81 30.17 29.74 29.82 675,127 +0.15(+0.52%)
Apr 28, 2006 29.19 29.77 29.19 29.67 2,185,361 +0.57(+1.96%)
Apr 27, 2006 29.23 29.52 28.94 29.10 989,486 -0.29(-1.00%)
Apr 26, 2006 28.83 29.45 28.83 29.39 2,566,195 +0.56(+1.93%)
Apr 25, 2006 28.94 29.12 28.75 28.84 1,958,908 -0.04(-0.15%)
Apr 24, 2006 28.94 28.94 28.57 28.88 672,807 -0.10(-0.33%)
Apr 21, 2006 29.00 29.19 28.75 28.97 2,061,419 +0.25(+0.87%)
Apr 20, 2006 28.72 29.00 28.70 28.73 466,692 -0.11(-0.38%)
Apr 19, 2006 28.79 28.91 28.60 28.84 1,344,113 -0.07(-0.25%)
Apr 18, 2006 28.43 28.95 28.34 28.91 1,291,287 +0.69(+2.44%)
Apr 17, 2006 27.74 28.31 27.74 28.22 422,193 +0.58(+2.09%)
Apr 13, 2006 27.84 27.76 27.22 27.64 868,684 -0.20(-0.71%)
Apr 12, 2006 27.84 28.00 27.73 27.84 1,269,720 +0.12(+0.42%)
Apr 11, 2006 28.01 28.12 27.66 27.72 1,592,815 -0.18(-0.63%)
Apr 10, 2006 27.89 28.14 27.88 27.90 962,869 +0.02(+0.08%)
Apr 07, 2006 28.43 28.50 27.75 27.88 2,738,049 -0.71(-2.49%)
Apr 06, 2006 28.94 29.00 28.44 28.59 3,158,195 -0.32(-1.09%)
Apr 05, 2006 28.75 28.90 28.50 28.90 956,180 +0.22(+0.77%)
Apr 04, 2006 28.75 28.96 28.61 28.68 2,870,044 +0.01(+0.03%)
Apr 03, 2006 28.12 28.76 28.12 28.67 1,420,143 +0.59(+2.09%)
Mar 31, 2006 27.99 28.13 27.80 28.09 437,345 +0.15(+0.55%)
Mar 30, 2006 27.88 28.17 27.75 27.93 1,506,411 +0.21(+0.74%)
Mar 29, 2006 27.49 27.80 27.40 27.73 1,018,151 +0.37(+1.34%)
Mar 28, 2006 27.60 27.82 27.35 27.36 1,760,437 -0.54(-1.94%)
Mar 27, 2006 28.06 28.08 27.84 27.90 782,826 -0.30(-1.07%)
Mar 24, 2006 27.97 28.24 27.84 28.21 889,159 +0.28(+1.00%)
Mar 23, 2006 28.72 28.72 27.93 27.93 1,115,203 -0.59(-2.06%)
Mar 22, 2006 28.29 28.53 28.19 28.51 714,166 +0.27(+0.96%)
Mar 21, 2006 28.76 28.76 27.88 28.24 1,061,695 -0.51(-1.78%)
Mar 20, 2006 28.56 28.83 28.56 28.75 414,140 +0.18(+0.62%)
Mar 17, 2006 28.46 28.69 28.35 28.58 494,129 +0.15(+0.52%)
Mar 16, 2006 28.41 28.66 28.19 28.43 906,358 +0.18(+0.65%)
Mar 15, 2006 27.89 28.43 27.89 28.25 1,442,666 +0.29(+1.05%)
Mar 14, 2006 27.41 27.96 27.32 27.96 1,174,580 +0.63(+2.31%)
Mar 13, 2006 27.18 27.54 27.11 27.33 1,112,200 +0.37(+1.36%)
Mar 10, 2006 26.88 27.14 26.59 26.96 2,607,555 +0.12(+0.46%)
Mar 09, 2006 27.25 27.39 26.63 26.84 784,600 -0.01(-0.03%)
Mar 08, 2006 27.24 27.24 26.43 26.84 3,299,472 -0.41(-1.51%)
Mar 07, 2006 27.66 27.66 26.74 27.25 2,958,496 -0.64(-2.31%)
Mar 06, 2006 28.68 28.75 27.87 27.90 1,877,417 -0.53(-1.86%)
Mar 03, 2006 28.45 28.54 28.20 28.43 869,640 -0.17(-0.59%)
Mar 02, 2006 28.61 28.70 28.43 28.59 627,079 -0.12(-0.41%)
Mar 01, 2006 28.12 28.84 28.12 28.71 696,421 +0.66(+2.35%)
Feb 28, 2006 28.33 28.37 27.77 28.05 2,299,338 -0.28(-0.98%)
Feb 27, 2006 28.57 28.64 28.26 28.33 205,978 -0.18(-0.62%)
Feb 24, 2006 28.57 28.84 28.32 28.51 591,726 +0.04(+0.15%)
Feb 23, 2006 28.24 28.49 28.06 28.46 746,790 +0.33(+1.17%)
Feb 22, 2006 27.77 28.13 27.75 28.13 404,175 +0.46(+1.67%)
Feb 21, 2006 28.02 28.21 27.67 27.67 416,324 -0.20(-0.71%)
Feb 17, 2006 27.91 27.91 27.66 27.87 807,259 +0.19(+0.69%)
Feb 16, 2006 27.22 27.74 27.18 27.68 1,362,540 +0.57(+2.11%)
Feb 15, 2006 26.86 27.23 26.75 27.11 383,291 +0.24(+0.90%)
Feb 14, 2006 26.48 26.96 26.32 26.86 1,171,441 +0.38(+1.44%)
Feb 13, 2006 27.11 27.11 26.37 26.48 1,621,890 -0.75(-2.74%)
Feb 10, 2006 27.84 27.84 26.96 27.23 1,267,946 -0.45(-1.64%)
Feb 09, 2006 27.69 27.79 27.41 27.68 1,710,751 +0.16(+0.59%)
Feb 08, 2006 28.07 28.27 27.39 27.52 1,718,532 -0.08(-0.29%)
Feb 07, 2006 28.05 28.05 27.54 27.60 1,127,215 -0.47(-1.67%)
Feb 06, 2006 28.19 28.26 27.96 28.07 449,903 +0.12(+0.45%)
Feb 03, 2006 28.26 28.26 27.63 27.95 681,679 -0.37(-1.32%)
Feb 02, 2006 28.70 28.70 28.17 28.32 851,758 -0.33(-1.15%)
Feb 01, 2006 28.45 28.69 28.38 28.65 656,973 +0.20(+0.70%)
Jan 31, 2006 28.26 28.47 28.12 28.45 1,022,246 +0.18(+0.62%)
Jan 30, 2006 28.56 28.64 28.15 28.28 1,250,201 -0.18(-0.64%)
Jan 27, 2006 28.83 29.11 28.41 28.46 1,699,558 -0.21(-0.72%)
Jan 26, 2006 28.26 28.75 28.21 28.67 911,409 +0.56(+2.01%)
Jan 25, 2006 28.29 28.35 28.07 28.10 774,772 +0.01(+0.03%)
Jan 24, 2006 27.47 28.13 27.41 28.10 711,163 +0.78(+2.87%)
Jan 23, 2006 27.17 27.31 27.04 27.31 650,557 +0.14(+0.51%)
Jan 20, 2006 27.66 28.21 27.17 27.17 1,113,292 -0.38(-1.38%)
Jan 19, 2006 27.62 27.62 27.40 27.55 821,455 +0.45(+1.68%)
Jan 18, 2006 27.09 27.15 26.62 27.10 909,361 -0.19(-0.70%)
Jan 17, 2006 28.04 28.04 27.23 27.29 735,597 -0.67(-2.41%)
Jan 13, 2006 28.13 28.15 27.77 27.96 864,180 -0.10(-0.34%)
Jan 12, 2006 28.43 28.43 27.84 28.06 474,473 -0.18(-0.65%)
Jan 11, 2006 28.06 28.31 27.91 28.24 996,584 +0.51(+1.82%)
Jan 10, 2006 27.95 27.96 27.67 27.74 2,496,854 -0.45(-1.61%)
Jan 09, 2006 27.89 28.19 27.74 28.19 868,684 +0.39(+1.40%)
Jan 06, 2006 27.55 27.83 27.47 27.80 537,536 +0.40(+1.47%)
Jan 05, 2006 27.80 27.80 27.35 27.40 999,178 -0.37(-1.35%)
Jan 04, 2006 27.56 27.77 27.42 27.77 1,431,882 +0.51(+1.88%)
Jan 03, 2006 26.59 27.27 26.37 27.26 979,112 +1.10(+4.20%)
Dec 30, 2005 26.22 26.23 26.03 26.16 314,768 -0.11(-0.42%)
Dec 29, 2005 25.69 26.36 25.69 26.27 907,587 +0.56(+2.17%)
Dec 28, 2005 26.17 26.21 25.67 25.71 1,273,133 -0.33(-1.27%)
Dec 27, 2005 26.25 26.26 26.04 26.04 498,770 -0.21(-0.81%)
Dec 23, 2005 26.30 26.33 26.15 26.26 170,215 -0.38(-1.43%)
Dec 22, 2005 26.70 26.73 26.42 26.64 715,668 -0.05(-0.19%)
Dec 21, 2005 26.51 27.04 26.32 26.69 1,015,285 +0.34(+1.31%)
Dec 20, 2005 26.12 26.35 25.93 26.34 808,215 +0.26(+1.01%)
Dec 19, 2005 26.34 27.05 25.88 26.08 3,118,473 -0.26(-1.00%)
Dec 16, 2005 26.59 26.61 26.10 26.34 504,366 -0.27(-1.02%)
Dec 15, 2005 26.70 26.95 26.41 26.62 626,260 -0.16(-0.60%)
Dec 14, 2005 26.56 26.86 26.56 26.78 809,307 +0.04(+0.16%)
Dec 13, 2005 25.79 26.78 25.48 26.73 777,775 +0.33(+1.25%)
Dec 12, 2005 26.41 26.48 26.25 26.40 1,861,583 +0.18(+0.67%)
Dec 09, 2005 25.90 26.30 25.90 26.23 497,132 +0.13(+0.51%)
Dec 08, 2005 26.35 26.37 25.83 26.10 1,754,431 -0.31(-1.17%)
Dec 07, 2005 26.81 26.81 26.24 26.40 814,494 -0.39(-1.45%)
Dec 06, 2005 26.77 26.85 26.61 26.79 1,362,677 +0.38(+1.44%)
Dec 05, 2005 26.14 26.41 26.12 26.41 779,823 +0.16(+0.61%)
Dec 02, 2005 26.25 26.47 26.01 26.25 2,564,011 +0.28(+1.07%)
Dec 01, 2005 25.61 26.04 25.47 25.97 1,524,839 +0.62(+2.46%)
Nov 30, 2005 25.14 25.45 25.08 25.35 392,300 +0.21(+0.85%)
Nov 29, 2005 25.52 25.60 25.11 25.14 1,153,832 -0.31(-1.21%)
Nov 28, 2005 25.56 25.66 25.39 25.44 3,372,363 -0.08(-0.32%)
Nov 25, 2005 25.36 25.62 25.36 25.52 246,791 +0.23(+0.90%)
Nov 23, 2005 25.46 25.68 25.22 25.30 1,578,892 -0.17(-0.66%)
Nov 22, 2005 25.17 25.47 24.95 25.47 743,514 +0.23(+0.90%)
Nov 21, 2005 24.89 25.29 24.86 25.24 1,436,250 +0.43(+1.74%)
Nov 18, 2005 24.83 24.89 24.70 24.81 509,417 +0.07(+0.30%)
Nov 17, 2005 24.60 24.76 24.59 24.73 790,060 +0.26(+1.08%)
Nov 16, 2005 24.43 24.49 24.29 24.47 239,830 +0.14(+0.57%)
Nov 15, 2005 24.46 24.54 24.27 24.33 331,148 -0.04(-0.18%)
Nov 14, 2005 24.17 24.42 24.07 24.37 974,608 +0.19(+0.79%)
Nov 11, 2005 24.10 24.34 24.10 24.18 316,542 +0.04(+0.15%)
Nov 10, 2005 23.68 24.17 23.68 24.15 1,505,319 +0.34(+1.42%)
Nov 09, 2005 23.85 24.17 23.75 23.81 310,673 -0.04(-0.15%)
Nov 08, 2005 23.81 23.90 23.15 23.85 386,840 -0.04(-0.15%)
Nov 07, 2005 23.81 23.96 23.66 23.88 770,268 +0.07(+0.31%)
Nov 04, 2005 23.55 23.81 23.44 23.81 505,731 +0.30(+1.28%)
Nov 03, 2005 23.96 24.10 23.40 23.51 873,052 -0.32(-1.32%)
Nov 02, 2005 23.90 23.94 23.67 23.82 713,211 +0.15(+0.62%)
Nov 01, 2005 23.55 23.74 23.48 23.68 921,237 +0.18(+0.78%)
Oct 31, 2005 23.12 23.58 23.11 23.49 1,181,542 +0.51(+2.23%)
Oct 28, 2005 22.66 23.05 22.66 22.98 398,442 +0.34(+1.52%)
Oct 27, 2005 22.90 22.90 22.39 22.64 1,365,134 -0.27(-1.18%)
Oct 26, 2005 22.61 23.02 22.61 22.91 661,750 +0.30(+1.33%)
Oct 25, 2005 22.64 22.98 22.49 22.61 554,325 -0.09(-0.39%)
Oct 24, 2005 22.04 22.70 22.00 22.70 904,311 +0.79(+3.61%)
Oct 21, 2005 21.79 21.97 21.28 21.90 833,467 +0.17(+0.78%)
Oct 20, 2005 22.49 22.49 21.70 21.74 1,430,244 -0.53(-2.40%)
Oct 19, 2005 21.90 22.27 21.55 22.27 1,666,116 +0.14(+0.63%)
Oct 18, 2005 22.48 22.52 22.11 22.13 677,448 -0.34(-1.53%)
Oct 17, 2005 21.97 22.49 21.92 22.48 282,145 +0.62(+2.85%)
Oct 14, 2005 22.01 22.07 21.46 21.85 1,359,947 +0.06(+0.27%)
Oct 13, 2005 22.04 22.11 21.71 21.79 1,997,674 -0.32(-1.42%)
Oct 12, 2005 22.91 22.91 22.02 22.11 1,984,024 -0.86(-3.73%)
Oct 11, 2005 23.03 23.14 22.92 22.97 166,529 +0.03(+0.13%)
Oct 10, 2005 23.11 23.16 22.94 22.94 698,469 -0.08(-0.35%)
Oct 07, 2005 22.67 23.03 22.42 23.02 1,475,699 +0.50(+2.21%)
Oct 06, 2005 23.33 23.48 22.51 22.52 2,177,035 -1.01(-4.30%)
Oct 05, 2005 23.83 23.91 23.53 23.53 574,527 -0.45(-1.89%)
Oct 04, 2005 24.25 24.32 23.99 23.99 704,611 -0.15(-0.61%)
Oct 03, 2005 24.05 24.23 23.90 24.13 436,799 +0.13(+0.55%)
Sep 30, 2005 23.51 24.03 23.48 24.00 499,043 +0.42(+1.80%)
Sep 29, 2005 23.56 23.69 23.38 23.58 636,498 +0.12(+0.50%)
Sep 28, 2005 23.38 23.64 23.38 23.46 366,638 +0.20(+0.85%)
Sep 27, 2005 23.34 23.36 23.14 23.26 341,249 -0.08(-0.35%)
Sep 26, 2005 23.22 23.43 23.15 23.34 504,230 +0.12(+0.54%)
Sep 23, 2005 23.22 23.28 23.08 23.22 220,174 +0.01(+0.03%)
Sep 22, 2005 23.49 23.49 23.07 23.21 485,666 -0.20(-0.85%)
Sep 21, 2005 22.97 23.51 22.97 23.41 703,929 +0.37(+1.59%)
Sep 20, 2005 23.14 23.39 22.97 23.04 387,795 -0.04(-0.16%)
Sep 19, 2005 23.08 23.14 21.65 23.08 798,796 +0.00(+0.00%)
Sep 16, 2005 22.84 23.11 22.84 23.08 986,074 +0.34(+1.48%)
Sep 15, 2005 22.63 22.75 22.57 22.74 19,928 +0.17(+0.75%)
Sep 14, 2005 22.45 22.59 22.35 22.57 423,968 +0.18(+0.82%)
Sep 13, 2005 22.73 22.73 22.34 22.39 636,771 -0.45(-1.96%)
Sep 12, 2005 22.84 22.88 22.76 22.84 183,592 -0.02(-0.10%)
Sep 09, 2005 22.62 22.93 22.62 22.86 306,851 +0.22(+0.97%)
Sep 08, 2005 22.95 22.99 22.60 22.64 388,751 -0.26(-1.12%)
Sep 07, 2005 22.84 22.98 22.73 22.89 982,934 +0.00(+0.00%)
Sep 06, 2005 22.49 23.02 22.47 22.89 828,417 +0.55(+2.46%)
Sep 02, 2005 21.94 22.62 21.94 22.34 293,747 +0.51(+2.35%)
Sep 01, 2005 21.83 21.93 21.63 21.83 1,161,613 +0.41(+1.91%)
Aug 31, 2005 20.75 21.43 20.75 21.42 1,158,746 +0.62(+2.99%)
Aug 30, 2005 21.19 21.24 20.70 20.80 826,642 -0.40(-1.90%)
Aug 29, 2005 21.21 21.32 21.14 21.20 356,400 -0.11(-0.52%)
Aug 26, 2005 21.65 21.65 21.26 21.31 256,892 -0.29(-1.32%)
Aug 25, 2005 21.49 21.64 21.43 21.60 205,159 +0.20(+0.92%)
Aug 24, 2005 21.61 21.63 21.39 21.40 441,030 -0.29(-1.35%)
Aug 23, 2005 21.85 21.92 21.63 21.69 308,762 -0.23(-1.04%)
Aug 22, 2005 21.83 21.99 21.79 21.92 127,490 +0.22(+1.01%)
Aug 19, 2005 21.77 21.95 21.52 21.70 316,679 -0.07(-0.34%)
Aug 18, 2005 21.77 21.90 21.65 21.77 427,926 -0.02(-0.10%)
Aug 17, 2005 21.72 21.90 21.66 21.79 386,976 -0.01(-0.03%)
Aug 16, 2005 22.44 22.44 21.80 21.80 1,710,751 -0.65(-2.90%)
Aug 15, 2005 22.05 22.45 22.01 22.45 123,395 +0.35(+1.59%)
Aug 12, 2005 22.23 22.23 21.98 22.10 269,450 -0.23(-1.05%)
Aug 11, 2005 22.20 22.34 22.16 22.34 388,751 +0.18(+0.83%)
Aug 10, 2005 22.09 22.42 22.00 22.15 955,771 +0.16(+0.73%)
Aug 09, 2005 21.73 22.04 21.73 21.99 326,916 +0.22(+1.01%)
Aug 08, 2005 21.76 21.90 21.68 21.77 405,813 +0.12(+0.54%)
Aug 05, 2005 21.96 21.96 21.58 21.66 406,905 -0.29(-1.30%)
Aug 04, 2005 21.93 22.05 21.76 21.94 452,360 -0.02(-0.10%)
Aug 03, 2005 22.10 22.10 21.81 21.96 563,607 -0.15(-0.66%)
Aug 02, 2005 22.03 22.27 21.99 22.11 271,088 +0.12(+0.57%)
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.