Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.05 18.30 17.84 18.07 0 -0.38(-2.05%)
Feb 26, 2009 18.84 18.90 18.31 18.45 5,280,142 +0.04(+0.21%)
Feb 25, 2009 19.03 19.03 18.18 18.41 5,142,642 -0.36(-1.90%)
Feb 24, 2009 18.30 18.98 18.14 18.77 3,601,656 +0.45(+2.44%)
Feb 23, 2009 19.17 19.48 18.23 18.32 5,783,158 -0.72(-3.78%)
Feb 20, 2009 19.21 19.62 18.70 19.04 4,718,885 -0.36(-1.83%)
Feb 19, 2009 19.82 20.14 19.31 19.40 3,555,335 -0.28(-1.42%)
Feb 18, 2009 20.12 20.12 19.30 19.68 3,346,903 -0.26(-1.29%)
Feb 17, 2009 20.40 20.40 19.59 19.93 5,725,387 -0.67(-3.23%)
Feb 13, 2009 20.31 20.86 20.31 20.60 5,357,884 +0.05(+0.22%)
Feb 12, 2009 20.47 20.59 20.15 20.55 5,762,317 -0.24(-1.16%)
Feb 11, 2009 20.86 21.61 20.53 20.80 3,799,425 -0.23(-1.12%)
Feb 10, 2009 22.28 22.40 20.81 21.03 5,343,978 -1.21(-5.44%)
Feb 09, 2009 22.23 22.51 22.02 22.24 2,717,670 +0.21(+0.96%)
Feb 06, 2009 21.21 22.33 21.21 22.03 5,086,383 +0.95(+4.49%)
Feb 05, 2009 20.71 21.31 20.63 21.08 5,233,762 +0.26(+1.24%)
Feb 04, 2009 21.21 21.31 20.67 20.83 4,436,192 +0.02(+0.11%)
Feb 03, 2009 20.70 20.99 20.55 20.80 5,440,176 +0.18(+0.88%)
Feb 02, 2009 20.52 21.00 20.27 20.62 2,646,533 -0.33(-1.59%)
Jan 30, 2009 21.52 21.52 20.77 20.96 0 -0.33(-1.56%)
Jan 29, 2009 21.79 21.79 21.21 21.29 5,927,597 -0.83(-3.76%)
Jan 28, 2009 21.46 22.17 21.46 22.12 5,746,100 +0.81(+3.80%)
Jan 27, 2009 21.67 21.68 21.21 21.31 3,388,652 +0.05(+0.25%)
Jan 26, 2009 21.45 21.86 20.97 21.26 2,704,599 +0.16(+0.75%)
Jan 23, 2009 20.27 21.43 20.27 21.10 4,785,193 +0.14(+0.65%)
Jan 22, 2009 20.83 21.38 20.66 20.96 4,829,215 -0.55(-2.57%)
Jan 21, 2009 21.29 21.56 20.39 21.52 9,202,249 +0.72(+3.46%)
Jan 20, 2009 22.25 22.25 20.71 20.80 4,599,165 -1.40(-6.31%)
Jan 16, 2009 22.36 22.71 21.61 22.20 4,224,614 +0.17(+0.79%)
Jan 15, 2009 21.87 22.41 20.93 22.02 6,758,489 +0.08(+0.38%)
Jan 14, 2009 22.69 22.69 21.75 21.94 4,633,677 -1.02(-4.45%)
Jan 13, 2009 22.95 23.39 22.85 22.96 4,125,082 -0.15(-0.66%)
Jan 12, 2009 24.14 24.14 23.04 23.11 3,435,593 -0.99(-4.11%)
Jan 09, 2009 24.26 24.58 23.94 24.10 2,905,956 -0.35(-1.42%)
Jan 08, 2009 24.54 24.67 24.16 24.45 3,346,451 -0.39(-1.58%)
Jan 07, 2009 25.59 25.75 24.69 24.85 3,436,491 -1.35(-5.14%)
Jan 06, 2009 26.21 26.61 25.93 26.19 2,593,484 +0.23(+0.87%)
Jan 05, 2009 25.66 26.26 25.44 25.97 3,713,393 +0.48(+1.90%)
Jan 02, 2009 24.45 25.58 24.37 25.48 0 +1.06(+4.34%)
Jan 01, 2009 24.56 24.80 23.97 24.42 0 +0.00(+0.00%)
Dec 31, 2008 24.56 24.80 23.97 24.42 2,042,618 -0.03(-0.12%)
Dec 30, 2008 24.33 24.77 23.83 24.45 2,705,958 +0.10(+0.40%)
Dec 29, 2008 24.94 25.34 24.35 24.35 1,938,974 -0.73(-2.90%)
Dec 26, 2008 24.64 25.19 24.64 25.08 861,381 +0.23(+0.94%)
Dec 24, 2008 24.78 25.21 24.70 24.85 879,121 -0.12(-0.49%)
Dec 23, 2008 24.98 25.37 24.74 24.97 1,959,986 -0.30(-1.20%)
Dec 22, 2008 25.54 25.54 24.84 25.27 2,719,271 -0.26(-1.04%)
Dec 19, 2008 25.89 26.12 25.28 25.53 5,247,780 +0.03(+0.12%)
Dec 18, 2008 25.87 26.40 25.35 25.50 4,974,464 -0.52(-2.01%)
Dec 17, 2008 25.42 26.19 25.06 26.03 6,233,658 +0.13(+0.50%)
Dec 16, 2008 23.87 26.12 23.69 25.90 6,750,830 +2.23(+9.43%)
Dec 15, 2008 23.97 24.44 23.53 23.66 3,489,813 -0.14(-0.57%)
Dec 12, 2008 23.09 24.35 22.72 23.80 4,236,475 -0.30(-1.23%)
Dec 11, 2008 24.49 25.19 24.00 24.10 4,591,405 -0.88(-3.51%)
Dec 10, 2008 24.00 25.03 24.00 24.97 4,356,316 +1.22(+5.13%)
Dec 09, 2008 23.96 24.50 23.41 23.76 4,073,950 -0.37(-1.54%)
Dec 08, 2008 23.61 24.14 22.94 24.13 5,872,743 +1.74(+7.78%)
Dec 05, 2008 21.23 22.44 20.92 22.39 4,973,120 +0.95(+4.41%)
Dec 04, 2008 21.30 22.25 21.30 21.44 5,084,846 -0.39(-1.80%)
Dec 03, 2008 21.58 22.24 20.83 21.83 3,328,816 +0.11(+0.49%)
Dec 02, 2008 20.89 21.96 20.89 21.73 4,686,600 +1.07(+5.16%)
Dec 01, 2008 21.09 22.01 20.43 20.66 4,980,887 -1.58(-7.11%)
Nov 28, 2008 22.17 22.62 22.07 22.24 1,777,600 -0.54(-2.39%)
Nov 26, 2008 20.74 22.79 20.74 22.79 5,177,147 +1.56(+7.34%)
Nov 25, 2008 21.95 22.26 20.92 21.23 4,497,575 -0.45(-2.09%)
Nov 24, 2008 20.15 21.71 20.15 21.68 6,633,605 +1.73(+8.65%)
Nov 21, 2008 20.46 20.46 18.95 19.96 6,500,686 +0.66(+3.41%)
Nov 20, 2008 19.81 20.58 18.78 19.30 5,986,344 -1.20(-5.87%)
Nov 19, 2008 21.19 21.64 20.16 20.50 3,798,021 -1.17(-5.41%)
Nov 18, 2008 21.34 22.00 21.20 21.67 4,106,239 -0.01(-0.03%)
Nov 17, 2008 21.63 22.61 21.52 21.68 2,669,138 -0.64(-2.85%)
Nov 14, 2008 22.19 23.17 22.11 22.32 4,983,736 -0.75(-3.25%)
Nov 13, 2008 21.42 23.56 20.48 23.07 7,482,707 +1.76(+8.28%)
Nov 12, 2008 22.26 22.54 21.28 21.30 4,507,046 -1.63(-7.10%)
Nov 11, 2008 22.70 23.12 22.04 22.93 4,108,833 -0.38(-1.62%)
Nov 10, 2008 24.39 24.39 22.93 23.31 2,876,892 +0.50(+2.19%)
Nov 07, 2008 22.63 23.67 22.63 22.81 4,000,932 +0.77(+3.50%)
Nov 06, 2008 23.13 23.76 22.04 22.04 5,075,720 -1.51(-6.40%)
Nov 05, 2008 24.70 25.19 23.54 23.54 4,779,749 -1.82(-7.16%)
Nov 04, 2008 24.75 26.09 24.60 25.36 6,775,524 +1.54(+6.48%)
Nov 03, 2008 23.01 24.14 22.56 23.82 3,502,897 +0.43(+1.84%)
Oct 31, 2008 23.14 23.97 22.70 23.38 4,512,234 -0.50(-2.09%)
Oct 30, 2008 23.35 23.88 23.01 23.88 6,040,040 +1.64(+7.38%)
Oct 29, 2008 21.53 23.15 20.77 22.24 7,797,747 +0.70(+3.23%)
Oct 28, 2008 19.31 21.79 19.20 21.55 8,065,293 +2.85(+15.26%)
Oct 27, 2008 18.55 19.76 18.55 18.69 4,265,894 -0.36(-1.91%)
Oct 24, 2008 18.15 19.54 17.60 19.06 7,703,087 -1.17(-5.80%)
Oct 23, 2008 21.25 21.52 19.52 20.23 5,953,207 -0.74(-3.54%)
Oct 22, 2008 22.46 22.70 20.45 20.97 7,322,220 -2.59(-10.99%)
Oct 21, 2008 24.56 24.60 23.38 23.56 3,080,507 -1.33(-5.35%)
Oct 20, 2008 25.03 25.61 24.31 24.89 3,459,798 +0.68(+2.81%)
Oct 17, 2008 23.07 25.16 23.07 24.21 6,030,376 +0.19(+0.79%)
Oct 16, 2008 24.37 24.72 22.58 24.02 5,659,107 -0.64(-2.58%)
Oct 15, 2008 25.99 26.42 24.27 24.66 5,623,037 -2.78(-10.12%)
Oct 14, 2008 27.73 29.18 26.59 27.43 7,889,196 -0.46(-1.64%)
Oct 13, 2008 25.72 27.93 24.29 27.89 5,783,609 +4.93(+21.47%)
Oct 10, 2008 21.19 24.13 20.43 22.96 7,579,926 -0.72(-3.04%)
Oct 09, 2008 27.12 27.12 23.62 23.68 5,234,240 -1.95(-7.59%)
Oct 08, 2008 23.35 26.74 23.35 25.62 10,281,019 -0.76(-2.87%)
Oct 07, 2008 27.77 28.95 26.16 26.38 9,520,995 -2.08(-7.31%)
Oct 06, 2008 29.92 29.92 27.08 28.46 8,551,277 -2.84(-9.07%)
Oct 03, 2008 33.20 33.78 31.24 31.30 4,949,343 -1.48(-4.50%)
Oct 02, 2008 34.51 34.58 32.62 32.78 4,342,998 -2.50(-7.10%)
Oct 01, 2008 35.11 35.44 34.31 35.28 2,751,171 -0.04(-0.11%)
Sep 30, 2008 33.75 35.42 33.71 35.32 4,194,735 +1.97(+5.90%)
Sep 29, 2008 35.73 35.73 32.92 33.35 5,026,225 -3.00(-8.25%)
Sep 26, 2008 35.92 36.67 35.85 36.35 0 -0.44(-1.20%)
Sep 25, 2008 35.94 37.00 35.43 36.79 6,347,123 +1.58(+4.49%)
Sep 24, 2008 35.84 35.84 35.11 35.21 2,270,062 -0.11(-0.30%)
Sep 23, 2008 36.02 36.36 35.18 35.32 3,952,406 -0.79(-2.18%)
Sep 22, 2008 36.95 37.34 36.08 36.11 3,782,037 -0.79(-2.13%)
Sep 19, 2008 39.27 40.11 33.99 36.89 0 +1.58(+4.48%)
Sep 18, 2008 33.54 36.05 32.62 35.31 7,351,951 +2.23(+6.75%)
Sep 17, 2008 34.63 35.05 32.91 33.08 12,162,343 -2.63(-7.35%)
Sep 16, 2008 34.04 36.03 33.64 35.70 9,727,092 +0.76(+2.17%)
Sep 15, 2008 35.42 36.50 34.90 34.95 6,711,169 -2.29(-6.14%)
Sep 12, 2008 36.93 37.30 36.46 37.23 4,396,390 +0.28(+0.76%)
Sep 11, 2008 36.48 37.15 36.42 36.95 5,626,350 -0.25(-0.67%)
Sep 10, 2008 37.88 38.01 37.11 37.20 4,282,809 -0.33(-0.89%)
Sep 09, 2008 38.79 38.85 37.46 37.54 4,231,122 -1.42(-3.63%)
Sep 08, 2008 39.36 39.51 38.26 38.95 6,110,511 +0.69(+1.80%)
Sep 05, 2008 38.22 38.37 37.65 38.26 0 -0.04(-0.10%)
Sep 04, 2008 38.94 38.96 38.09 38.30 5,015,634 -0.79(-2.01%)
Sep 03, 2008 39.15 39.53 38.88 39.09 2,797,652 -0.43(-1.09%)
Sep 02, 2008 39.35 39.90 39.20 39.52 2,713,587 +0.01(+0.02%)
Aug 29, 2008 39.28 39.64 39.14 39.51 1,403,526 -0.22(-0.55%)
Aug 28, 2008 39.85 39.94 39.44 39.73 1,537,490 +0.20(+0.50%)
Aug 27, 2008 39.18 39.75 39.18 39.53 1,955,947 +0.39(+1.01%)
Aug 26, 2008 39.62 39.84 38.87 39.14 3,702,865 -0.66(-1.65%)
Aug 25, 2008 40.43 40.51 39.73 39.80 2,946,301 -0.67(-1.65%)
Aug 22, 2008 40.49 40.90 40.28 40.47 1,553,130 -0.05(-0.11%)
Aug 21, 2008 40.19 40.76 40.19 40.51 2,218,837 -0.08(-0.19%)
Aug 20, 2008 40.13 40.78 40.13 40.59 2,367,843 +0.18(+0.45%)
Aug 19, 2008 39.70 40.54 39.54 40.40 3,085,326 +0.04(+0.09%)
Aug 18, 2008 40.96 41.37 40.09 40.37 1,943,579 -0.57(-1.39%)
Aug 15, 2008 41.09 41.13 40.45 40.93 0 +0.07(+0.17%)
Aug 14, 2008 39.74 40.94 39.72 40.87 3,148,032 +0.90(+2.25%)
Aug 13, 2008 39.47 40.28 39.31 39.97 2,819,991 +0.35(+0.88%)
Aug 12, 2008 39.94 40.37 39.62 39.62 3,085,819 -0.64(-1.58%)
Aug 11, 2008 40.47 40.75 40.01 40.25 3,312,327 -0.37(-0.91%)
Aug 08, 2008 40.44 40.74 40.11 40.62 4,487,964 -0.04(-0.09%)
Aug 07, 2008 41.09 41.28 40.59 40.66 2,657,645 -0.92(-2.22%)
Aug 06, 2008 41.02 41.71 40.77 41.59 3,232,783 +0.44(+1.07%)
Aug 05, 2008 40.48 41.27 40.39 41.15 3,997,052 +0.93(+2.31%)
Aug 04, 2008 40.51 40.69 39.99 40.22 3,655,188 -0.49(-1.21%)
Aug 01, 2008 41.35 41.55 40.41 40.71 2,926,961 -0.23(-0.57%)
Jul 31, 2008 41.09 41.46 40.78 40.94 2,938,239 -0.48(-1.15%)
Jul 30, 2008 41.63 41.73 41.06 41.42 3,535,753 +0.40(+0.98%)
Jul 29, 2008 41.02 41.34 39.94 41.02 3,636,137 +1.02(+2.55%)
Jul 28, 2008 40.12 40.61 39.86 40.00 2,176,858 -0.38(-0.94%)
Jul 25, 2008 40.34 40.71 40.03 40.37 2,237,839 +0.33(+0.81%)
Jul 24, 2008 41.47 41.55 39.76 40.05 4,675,347 -1.44(-3.47%)
Jul 23, 2008 41.42 41.71 41.09 41.49 3,098,784 +0.06(+0.15%)
Jul 22, 2008 41.36 41.59 40.74 41.43 6,637,613 -0.35(-0.83%)
Jul 21, 2008 41.52 42.40 41.52 41.77 4,803,177 -0.17(-0.40%)
Jul 18, 2008 41.68 42.15 41.55 41.94 4,696,046 +0.48(+1.15%)
Jul 17, 2008 41.37 41.96 41.32 41.46 6,591,343 +0.17(+0.40%)
Jul 16, 2008 40.09 41.32 40.03 41.30 7,291,496 +1.29(+3.22%)
Jul 15, 2008 39.71 40.68 39.03 40.01 9,161,250 -0.06(-0.15%)
Jul 14, 2008 40.72 41.09 40.07 40.07 4,237,456 -0.42(-1.05%)
Jul 11, 2008 40.16 40.90 39.73 40.50 9,822,450 -0.34(-0.83%)
Jul 10, 2008 40.84 41.13 40.19 40.84 8,629,281 +0.04(+0.09%)
Jul 09, 2008 41.89 42.16 40.75 40.80 8,362,108 -1.09(-2.60%)
Jul 08, 2008 41.12 41.94 40.87 41.89 7,248,360 +0.69(+1.67%)
Jul 07, 2008 41.62 42.01 40.78 41.20 6,507,062 -0.23(-0.55%)
Jul 04, 2008 41.77 41.96 41.33 41.43 3,293,962 +0.00(+0.00%)
Jul 03, 2008 41.77 41.96 41.33 41.43 3,293,962 -0.20(-0.49%)
Jul 02, 2008 42.40 42.61 41.46 41.63 4,566,449 -0.65(-1.54%)
Jul 01, 2008 42.38 42.56 41.60 42.28 5,027,918 -0.81(-1.88%)
Jun 30, 2008 42.78 43.16 42.68 43.09 3,466,344 +0.17(+0.39%)
Jun 27, 2008 43.01 43.14 42.55 42.92 5,379,737 +0.38(+0.89%)
Jun 26, 2008 42.95 43.35 42.55 42.55 5,637,033 -1.04(-2.40%)
Jun 25, 2008 43.16 43.99 42.83 43.59 4,463,265 +0.31(+0.72%)
Jun 24, 2008 42.91 43.61 42.69 43.28 3,577,746 +0.05(+0.12%)
Jun 23, 2008 43.65 43.73 43.11 43.23 3,060,338 -0.39(-0.88%)
Jun 20, 2008 43.42 43.83 42.89 43.61 6,026,221 -0.23(-0.54%)
Jun 19, 2008 43.45 43.91 43.27 43.85 7,805,539 +0.35(+0.80%)
Jun 18, 2008 44.54 44.54 43.50 43.50 7,250,490 -0.92(-2.08%)
Jun 17, 2008 45.13 45.39 44.28 44.42 4,925,183 -0.71(-1.58%)
Jun 16, 2008 44.70 45.42 44.70 45.13 2,871,476 -0.07(-0.15%)
Jun 13, 2008 45.56 45.64 44.73 45.20 4,162,650 +0.26(+0.57%)
Jun 12, 2008 44.62 45.72 44.62 44.95 4,885,976 +0.61(+1.38%)
Jun 11, 2008 45.07 45.56 44.33 44.33 5,498,199 -0.62(-1.38%)
Jun 10, 2008 45.18 45.45 44.73 44.95 5,684,851 -0.84(-1.83%)
Jun 09, 2008 46.16 46.41 45.26 45.79 4,075,036 -0.05(-0.12%)
Jun 06, 2008 46.97 47.07 45.85 45.85 4,588,322 -1.48(-3.13%)
Jun 05, 2008 46.66 47.34 46.66 47.33 3,956,008 +0.76(+1.62%)
Jun 04, 2008 46.50 46.95 45.87 46.57 4,560,725 +0.12(+0.26%)
Jun 03, 2008 47.28 47.28 46.16 46.45 4,698,665 -0.52(-1.11%)
Jun 02, 2008 47.47 47.56 46.61 46.97 3,410,426 -0.69(-1.44%)
May 30, 2008 47.47 47.93 47.37 47.66 5,402,223 +0.30(+0.64%)
May 29, 2008 46.84 47.56 46.84 47.36 5,731,011 +0.30(+0.63%)
May 28, 2008 47.11 47.12 46.34 47.06 3,734,606 +0.40(+0.86%)
May 27, 2008 46.21 46.75 46.21 46.66 3,351,783 +0.54(+1.16%)
May 26, 2008 46.09 46.42 45.87 46.13 0 +0.00(+0.00%)
May 23, 2008 46.09 46.42 45.87 46.13 3,115,774 -0.45(-0.97%)
May 22, 2008 46.10 46.72 46.05 46.58 4,029,426 +0.35(+0.75%)
May 21, 2008 47.00 47.00 46.08 46.23 5,446,237 -0.54(-1.16%)
May 20, 2008 46.99 47.10 46.44 46.78 3,742,858 -0.51(-1.07%)
May 19, 2008 46.91 47.72 46.78 47.28 5,622,791 +0.43(+0.92%)
May 16, 2008 46.91 46.97 46.59 46.85 3,449,083 +0.19(+0.41%)
May 15, 2008 46.55 46.71 45.95 46.66 4,943,249 +0.44(+0.95%)
May 14, 2008 45.93 46.63 45.60 46.22 6,386,766 +0.68(+1.50%)
May 13, 2008 45.18 45.69 45.16 45.54 4,015,615 +0.33(+0.72%)
May 12, 2008 44.85 45.48 44.67 45.22 4,856,640 +0.39(+0.86%)
May 09, 2008 44.67 45.03 44.47 44.83 2,446,336 -0.30(-0.67%)
May 08, 2008 45.38 45.44 44.72 45.13 4,062,084 +0.14(+0.30%)
May 07, 2008 46.16 46.16 44.92 45.00 4,806,979 -0.93(-2.03%)
May 06, 2008 45.15 46.05 45.15 45.93 3,393,236 +0.45(+0.98%)
May 05, 2008 44.62 45.51 44.57 45.48 3,574,841 +0.61(+1.35%)
May 02, 2008 44.86 45.11 44.50 44.88 3,960,177 +0.56(+1.26%)
May 01, 2008 44.38 44.54 43.96 44.32 3,832,039 +0.10(+0.22%)
Apr 30, 2008 44.12 44.68 43.97 44.22 4,736,734 +0.39(+0.90%)
Apr 29, 2008 44.39 44.64 43.83 43.83 5,725,107 -0.95(-2.11%)
Apr 28, 2008 45.46 45.54 44.48 44.77 5,458,492 -0.45(-0.99%)
Apr 25, 2008 45.41 45.51 44.90 45.22 7,592,169 -1.36(-2.92%)
Apr 24, 2008 46.61 47.02 45.75 46.58 6,052,575 +0.10(+0.21%)
Apr 23, 2008 46.85 46.96 46.12 46.48 3,001,899 -0.26(-0.57%)
Apr 22, 2008 46.64 46.91 46.10 46.75 4,387,480 +0.28(+0.60%)
Apr 21, 2008 46.29 46.72 46.22 46.47 3,313,448 +0.07(+0.15%)
Apr 18, 2008 47.03 47.04 46.10 46.40 8,650,783 +0.20(+0.43%)
Apr 17, 2008 46.16 46.49 45.84 46.20 4,240,823 -0.34(-0.73%)
Apr 16, 2008 45.94 46.54 45.94 46.54 5,421,986 +0.92(+2.01%)
Apr 15, 2008 45.71 45.82 45.20 45.63 2,387,262 +0.13(+0.28%)
Apr 14, 2008 45.21 45.63 45.10 45.50 3,004,082 +0.08(+0.17%)
Apr 11, 2008 45.69 45.86 45.29 45.42 3,177,753 -0.78(-1.69%)
Apr 10, 2008 45.56 46.26 45.08 46.20 5,546,014 +0.70(+1.53%)
Apr 09, 2008 46.20 46.47 45.38 45.51 5,398,563 -0.86(-1.84%)
Apr 08, 2008 46.32 46.47 45.75 46.36 7,443,669 -0.25(-0.54%)
Apr 07, 2008 46.97 46.97 45.97 46.61 4,829,429 +0.45(+0.98%)
Apr 04, 2008 46.77 46.77 46.02 46.16 4,453,414 -0.56(-1.20%)
Apr 03, 2008 46.23 46.88 45.87 46.72 5,083,522 +0.33(+0.70%)
Apr 02, 2008 47.07 47.20 46.24 46.39 9,755,673 -0.39(-0.83%)
Apr 01, 2008 45.72 46.92 45.26 46.78 9,458,428 +2.05(+4.59%)
Mar 31, 2008 43.59 45.19 43.39 44.73 4,192,035 +1.10(+2.53%)
Mar 28, 2008 44.14 44.14 43.52 43.62 4,116,954 -0.27(-0.62%)
Mar 27, 2008 44.48 44.48 43.73 43.89 3,589,004 +0.07(+0.16%)
Mar 26, 2008 43.94 43.97 43.41 43.83 4,438,707 -0.06(-0.14%)
Mar 25, 2008 43.62 44.11 43.11 43.89 5,200,365 +0.39(+0.90%)
Mar 24, 2008 42.91 43.78 42.38 43.49 6,002,586 +1.45(+3.44%)
Mar 21, 2008 41.81 42.32 40.95 42.05 7,854,492 +0.00(+0.00%)
Mar 20, 2008 41.81 42.32 40.95 42.05 7,854,492 +0.46(+1.11%)
Mar 19, 2008 43.63 43.63 41.59 41.59 7,297,415 -1.63(-3.77%)
Mar 18, 2008 42.74 43.28 42.01 43.21 7,760,218 +1.97(+4.77%)
Mar 17, 2008 40.39 41.94 40.38 41.24 7,928,178 -0.87(-2.07%)
Mar 14, 2008 43.52 43.52 41.23 42.11 8,035,813 -1.26(-2.91%)
Mar 13, 2008 41.63 43.38 41.38 43.38 6,745,559 +0.88(+2.07%)
Mar 12, 2008 42.78 43.33 42.30 42.50 4,405,715 -0.50(-1.16%)
Mar 11, 2008 41.55 43.00 41.31 43.00 6,412,706 +2.55(+6.31%)
Mar 10, 2008 40.99 41.34 40.23 40.45 5,240,407 -0.76(-1.84%)
Mar 07, 2008 40.56 41.62 40.50 41.21 7,592,658 -0.13(-0.31%)
Mar 06, 2008 42.59 42.59 41.17 41.34 5,118,270 -1.38(-3.24%)
Mar 05, 2008 42.53 43.12 42.26 42.72 4,479,572 +0.23(+0.53%)
Mar 04, 2008 42.50 42.90 41.87 42.49 7,107,298 -0.39(-0.90%)
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.