Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 27.48 27.83 27.36 27.50 3,155,528 -0.11(-0.41%)
Jun 29, 2009 27.64 27.76 27.39 27.61 2,488,498 +0.11(+0.41%)
Jun 26, 2009 27.31 27.57 27.16 27.50 3,819,520 +0.17(+0.63%)
Jun 25, 2009 26.52 27.33 26.39 27.33 7,293,321 +0.98(+3.71%)
Jun 24, 2009 26.43 26.78 26.22 26.35 5,829,928 +0.41(+1.58%)
Jun 23, 2009 25.85 26.12 25.45 25.94 7,584,543 +0.03(+0.11%)
Jun 22, 2009 26.60 26.66 25.73 25.91 10,052,878 -0.99(-3.67%)
Jun 19, 2009 27.18 27.36 26.79 26.90 6,339,349 +0.03(+0.11%)
Jun 18, 2009 26.69 26.94 26.41 26.87 6,733,631 +0.48(+1.83%)
Jun 17, 2009 26.27 26.65 25.88 26.39 6,279,029 -0.01(-0.03%)
Jun 16, 2009 27.70 27.70 26.36 26.39 6,034,023 -0.85(-3.11%)
Jun 15, 2009 27.53 27.74 27.09 27.24 6,539,266 -0.76(-2.73%)
Jun 12, 2009 27.75 28.10 27.71 28.00 3,298,052 -0.09(-0.32%)
Jun 11, 2009 27.59 28.18 27.49 28.09 5,230,465 +0.68(+2.46%)
Jun 10, 2009 27.60 27.78 27.18 27.42 3,388,110 +0.13(+0.46%)
Jun 09, 2009 27.48 27.80 27.19 27.29 4,091,186 -0.05(-0.19%)
Jun 08, 2009 27.12 27.37 26.93 27.34 4,455,185 -0.39(-1.39%)
Jun 05, 2009 27.94 28.03 27.31 27.73 4,293,825 +0.23(+0.84%)
Jun 04, 2009 27.33 27.51 27.08 27.50 3,590,676 +0.43(+1.59%)
Jun 03, 2009 27.83 27.83 26.93 27.07 8,006,681 -0.94(-3.36%)
Jun 02, 2009 27.92 28.15 27.65 28.01 5,199,995 +0.01(+0.05%)
Jun 01, 2009 27.70 28.06 27.67 28.00 6,205,206 +0.73(+2.69%)
May 29, 2009 27.87 27.93 27.14 27.26 5,437,618 -0.13(-0.49%)
May 28, 2009 27.39 27.51 26.90 27.39 5,594,564 +0.31(+1.15%)
May 27, 2009 27.55 27.80 27.06 27.08 5,259,253 -0.40(-1.46%)
May 26, 2009 26.55 27.48 26.42 27.48 4,168,324 +0.73(+2.72%)
May 22, 2009 26.67 26.87 26.42 26.76 2,173,173 +0.27(+1.01%)
May 21, 2009 26.94 27.00 26.40 26.49 5,600,192 -0.93(-3.38%)
May 20, 2009 27.83 28.07 27.28 27.42 4,198,687 -0.06(-0.22%)
May 19, 2009 27.01 27.78 26.92 27.48 4,707,177 +0.53(+1.95%)
May 18, 2009 26.26 26.99 26.13 26.95 4,791,912 +1.28(+4.97%)
May 15, 2009 25.86 26.05 25.50 25.67 2,538,559 -0.22(-0.86%)
May 14, 2009 25.70 25.90 25.02 25.90 4,200,834 +0.59(+2.32%)
May 13, 2009 25.74 25.81 25.23 25.31 4,907,712 -1.02(-3.86%)
May 12, 2009 26.90 26.90 25.97 26.33 6,320,833 -0.23(-0.87%)
May 11, 2009 26.92 26.92 26.27 26.56 2,336,761 -0.47(-1.73%)
May 08, 2009 26.79 27.08 26.43 27.02 4,763,628 +0.77(+2.94%)
May 07, 2009 27.02 27.33 26.09 26.25 4,451,834 -0.42(-1.59%)
May 06, 2009 26.19 26.82 26.01 26.68 8,178,737 +0.97(+3.78%)
May 05, 2009 25.34 25.80 25.09 25.70 6,251,233 +0.46(+1.81%)
May 04, 2009 23.96 25.34 23.84 25.25 7,609,439 +1.58(+6.66%)
May 01, 2009 23.25 23.68 22.99 23.67 4,316,581 +0.49(+2.11%)
Apr 30, 2009 23.75 23.96 23.14 23.18 5,329,661 -0.49(-2.07%)
Apr 29, 2009 23.51 24.05 23.30 23.67 7,388,397 +0.94(+4.15%)
Apr 28, 2009 22.24 22.99 22.24 22.73 6,871,898 -0.07(-0.33%)
Apr 27, 2009 23.38 23.38 22.48 22.80 13,153,365 -1.77(-7.19%)
Apr 24, 2009 24.45 24.83 24.28 24.57 4,393,049 +0.53(+2.22%)
Apr 23, 2009 23.79 24.17 23.57 24.03 4,125,347 +0.45(+1.92%)
Apr 22, 2009 23.37 24.14 23.35 23.58 3,714,018 -0.18(-0.75%)
Apr 21, 2009 23.14 24.11 23.00 23.76 4,221,400 +0.39(+1.65%)
Apr 20, 2009 24.02 24.02 23.25 23.37 4,402,992 -1.15(-4.69%)
Apr 17, 2009 24.54 24.77 24.34 24.52 3,159,727 +0.11(+0.46%)
Apr 16, 2009 24.29 24.58 24.17 24.41 5,293,490 +0.26(+1.08%)
Apr 15, 2009 23.69 24.30 23.69 24.15 2,921,408 +0.30(+1.24%)
Apr 14, 2009 23.83 24.37 23.56 23.86 3,999,325 -0.20(-0.83%)
Apr 13, 2009 23.26 24.23 23.20 24.06 4,346,339 +0.36(+1.53%)
Apr 09, 2009 23.13 23.86 23.13 23.69 5,207,652 +1.33(+5.94%)
Apr 08, 2009 22.33 22.71 22.30 22.36 3,121,502 +0.26(+1.17%)
Apr 07, 2009 21.87 22.33 21.72 22.10 3,114,275 -0.20(-0.90%)
Apr 06, 2009 22.39 22.56 21.96 22.30 2,681,861 -0.30(-1.35%)
Apr 03, 2009 21.61 22.71 21.40 22.61 3,239,849 +0.79(+3.64%)
Apr 02, 2009 21.42 22.10 21.20 21.81 6,662,639 +1.05(+5.04%)
Apr 01, 2009 20.29 20.99 19.89 20.77 3,758,664 +0.50(+2.45%)
Mar 31, 2009 20.18 20.48 20.08 20.27 3,341,732 +0.45(+2.28%)
Mar 30, 2009 20.29 20.29 19.61 19.82 5,039,374 -1.28(-6.05%)
Mar 26, 2009 21.50 21.50 20.92 21.10 3,696,372 +0.34(+1.64%)
Mar 25, 2009 20.48 21.19 20.40 20.75 3,863,621 +0.27(+1.34%)
Mar 24, 2009 20.56 20.90 20.29 20.48 4,077,903 -0.36(-1.71%)
Mar 23, 2009 20.53 20.98 20.53 20.84 5,902,657 +0.93(+4.70%)
Mar 20, 2009 20.00 20.34 19.77 19.90 4,103,738 -0.24(-1.18%)
Mar 19, 2009 20.68 20.96 19.97 20.14 6,163,948 -0.25(-1.24%)
Mar 18, 2009 19.67 20.68 19.51 20.39 8,341,893 +0.33(+1.66%)
Mar 17, 2009 19.55 20.09 18.94 20.06 5,385,246 +0.59(+3.05%)
Mar 16, 2009 20.01 20.09 19.34 19.46 6,551,019 -0.03(-0.15%)
Mar 13, 2009 19.08 19.70 18.80 19.49 0 +0.76(+4.04%)
Mar 12, 2009 17.16 18.84 17.16 18.74 10,258,842 +1.35(+7.77%)
Mar 11, 2009 17.16 17.55 17.10 17.39 8,613,201 +0.28(+1.65%)
Mar 10, 2009 16.21 17.16 16.21 17.10 6,147,245 +0.93(+5.78%)
Mar 09, 2009 16.21 16.79 15.97 16.17 7,377,862 -0.52(-3.11%)
Mar 06, 2009 17.36 17.36 16.32 16.69 0 +0.05(+0.31%)
Mar 05, 2009 16.98 17.05 16.56 16.64 5,507,507 -0.66(-3.82%)
Mar 04, 2009 17.07 17.50 16.83 17.30 5,388,262 +0.70(+4.25%)
Mar 02, 2009 17.22 17.40 16.26 16.59 9,396,553 -1.13(-6.36%)
Feb 27, 2009 17.70 17.94 17.50 17.72 0 -0.37(-2.05%)
Feb 26, 2009 18.48 18.54 17.96 18.09 5,385,326 +0.04(+0.21%)
Feb 25, 2009 18.65 18.65 17.82 18.05 5,245,086 -0.35(-1.90%)
Feb 24, 2009 17.94 18.61 17.79 18.40 3,673,403 +0.44(+2.44%)
Feb 23, 2009 18.79 19.10 17.87 17.96 5,898,362 -0.70(-3.78%)
Feb 20, 2009 18.84 19.23 18.33 18.67 4,812,888 -0.35(-1.83%)
Feb 19, 2009 19.43 19.74 18.94 19.02 3,626,159 -0.27(-1.42%)
Feb 18, 2009 19.73 19.73 18.92 19.29 3,413,575 -0.25(-1.29%)
Feb 17, 2009 20.00 20.00 19.20 19.54 5,839,440 -0.65(-3.23%)
Feb 13, 2009 19.92 20.45 19.92 20.20 5,464,617 +0.04(+0.22%)
Feb 12, 2009 20.07 20.19 19.76 20.15 5,877,106 -0.24(-1.16%)
Feb 11, 2009 20.45 21.19 20.13 20.39 3,875,111 -0.23(-1.12%)
Feb 10, 2009 21.84 21.96 20.41 20.62 5,450,433 -1.19(-5.44%)
Feb 09, 2009 21.80 22.07 21.59 21.81 2,771,807 +0.21(+0.96%)
Feb 06, 2009 20.80 21.90 20.79 21.60 5,187,706 +0.93(+4.49%)
Feb 05, 2009 20.31 20.89 20.23 20.67 5,338,021 +0.25(+1.24%)
Feb 04, 2009 20.80 20.89 20.26 20.42 4,524,564 +0.02(+0.11%)
Feb 03, 2009 20.29 20.58 20.15 20.40 5,548,548 +0.18(+0.88%)
Feb 02, 2009 20.12 20.59 19.87 20.22 2,699,254 -0.33(-1.59%)
Jan 30, 2009 21.10 21.10 20.37 20.55 0 -0.33(-1.56%)
Jan 29, 2009 21.36 21.36 20.79 20.87 6,045,678 -0.82(-3.76%)
Jan 28, 2009 21.04 21.73 21.04 21.69 5,860,566 +0.79(+3.80%)
Jan 27, 2009 21.24 21.26 20.80 20.89 3,456,156 +0.05(+0.25%)
Jan 26, 2009 21.04 21.44 20.56 20.84 2,758,476 +0.16(+0.75%)
Jan 23, 2009 19.88 21.01 19.87 20.69 4,880,517 +0.13(+0.65%)
Jan 22, 2009 20.42 20.96 20.26 20.55 4,925,416 -0.54(-2.57%)
Jan 21, 2009 20.87 21.14 19.99 21.10 9,385,563 +0.70(+3.46%)
Jan 20, 2009 21.81 21.81 20.31 20.39 4,690,783 -1.37(-6.31%)
Jan 16, 2009 21.93 22.27 21.18 21.76 4,308,771 +0.17(+0.79%)
Jan 15, 2009 21.44 21.97 20.52 21.59 6,893,122 +0.08(+0.38%)
Jan 14, 2009 22.25 22.25 21.33 21.51 4,725,983 -1.00(-4.45%)
Jan 13, 2009 22.50 22.94 22.41 22.51 4,207,256 -0.15(-0.65%)
Jan 12, 2009 23.67 23.67 22.59 22.66 3,504,032 -0.97(-4.11%)
Jan 09, 2009 23.79 24.10 23.48 23.63 2,963,844 -0.34(-1.42%)
Jan 08, 2009 24.06 24.19 23.68 23.97 3,413,114 -0.39(-1.58%)
Jan 07, 2009 25.09 25.25 24.20 24.36 3,504,948 -1.32(-5.14%)
Jan 06, 2009 25.70 26.09 25.42 25.68 2,645,147 +0.22(+0.87%)
Jan 05, 2009 25.16 25.75 24.95 25.46 3,787,366 +0.47(+1.90%)
Jan 02, 2009 23.97 25.08 23.89 24.98 0 +1.04(+4.34%)
Jan 01, 2009 24.08 24.32 23.51 23.94 0 +0.00(+0.00%)
Dec 31, 2008 24.08 24.32 23.51 23.94 2,083,308 -0.03(-0.12%)
Dec 30, 2008 23.86 24.29 23.37 23.97 2,759,863 +0.10(+0.40%)
Dec 29, 2008 24.45 24.84 23.87 23.88 1,977,599 -0.71(-2.90%)
Dec 26, 2008 24.16 24.69 24.16 24.59 878,540 +0.23(+0.94%)
Dec 24, 2008 24.29 24.72 24.22 24.36 896,633 -0.12(-0.48%)
Dec 23, 2008 24.49 24.88 24.26 24.48 1,999,030 +0.02(+0.07%)
Dec 22, 2008 24.73 24.73 24.04 24.46 2,809,027 -0.26(-1.04%)
Dec 19, 2008 25.06 25.29 24.47 24.72 5,420,995 +0.03(+0.12%)
Dec 18, 2008 25.04 25.56 24.54 24.69 5,138,658 -0.51(-2.01%)
Dec 17, 2008 24.61 25.35 24.26 25.19 6,439,415 +0.12(+0.50%)
Dec 16, 2008 23.11 25.28 22.93 25.07 6,973,657 +2.16(+9.43%)
Dec 15, 2008 23.21 23.66 22.78 22.91 3,605,002 -0.13(-0.57%)
Dec 12, 2008 22.35 23.57 21.99 23.04 4,376,309 -0.29(-1.22%)
Dec 11, 2008 23.71 24.39 23.23 23.33 4,742,955 -0.85(-3.52%)
Dec 10, 2008 23.23 24.23 23.23 24.18 4,500,107 +1.18(+5.13%)
Dec 09, 2008 23.19 23.72 22.66 23.00 4,208,420 -0.36(-1.54%)
Dec 08, 2008 22.86 23.37 22.21 23.36 6,066,586 +1.68(+7.78%)
Dec 05, 2008 20.55 21.72 20.25 21.67 5,137,270 +0.92(+4.41%)
Dec 04, 2008 20.62 21.54 20.62 20.75 5,252,683 -0.38(-1.80%)
Dec 03, 2008 20.89 21.53 20.16 21.14 3,438,691 +0.10(+0.49%)
Dec 02, 2008 20.23 21.26 20.23 21.03 4,841,292 +1.03(+5.17%)
Dec 01, 2008 20.42 21.30 19.78 20.00 5,145,293 -1.53(-7.11%)
Nov 28, 2008 21.46 21.90 21.36 21.53 1,836,274 -0.53(-2.39%)
Nov 26, 2008 20.07 22.06 20.07 22.06 5,348,031 +1.51(+7.34%)
Nov 25, 2008 21.25 21.55 20.25 20.55 4,646,028 -0.44(-2.09%)
Nov 24, 2008 19.51 21.02 19.51 20.99 6,852,563 +1.67(+8.65%)
Nov 21, 2008 19.81 19.81 18.34 19.32 6,715,256 +0.64(+3.41%)
Nov 20, 2008 19.18 19.92 18.18 18.68 6,183,938 -1.16(-5.87%)
Nov 19, 2008 20.51 20.95 19.52 19.85 3,923,384 -1.14(-5.41%)
Nov 18, 2008 20.66 21.30 20.52 20.98 4,241,775 -0.01(-0.03%)
Nov 17, 2008 20.94 21.89 20.83 20.99 2,757,239 -0.62(-2.85%)
Nov 14, 2008 21.48 22.43 21.40 21.60 5,148,236 -0.73(-3.25%)
Nov 13, 2008 20.73 22.81 19.82 22.33 7,729,691 +1.71(+8.28%)
Nov 12, 2008 21.55 21.82 20.60 20.62 4,655,812 -1.58(-7.10%)
Nov 11, 2008 21.98 22.38 21.33 22.20 4,244,455 -0.37(-1.62%)
Nov 10, 2008 23.61 23.61 22.20 22.56 2,971,851 +0.48(+2.19%)
Nov 07, 2008 21.90 22.92 21.90 22.08 4,132,992 +0.75(+3.50%)
Nov 06, 2008 22.39 23.00 21.33 21.33 5,243,256 -1.46(-6.40%)
Nov 05, 2008 23.91 24.38 22.78 22.79 4,937,516 -1.76(-7.16%)
Nov 04, 2008 23.96 25.26 23.82 24.55 6,999,166 +1.49(+6.48%)
Nov 03, 2008 22.27 23.37 21.84 23.05 3,618,519 +0.42(+1.84%)
Oct 31, 2008 22.40 23.20 21.98 22.64 4,661,171 -0.48(-2.09%)
Oct 30, 2008 22.61 23.12 22.27 23.12 6,239,406 +1.59(+7.38%)
Oct 29, 2008 20.84 22.41 20.11 21.53 8,055,130 +0.67(+3.23%)
Oct 28, 2008 18.69 21.09 18.59 20.86 8,331,506 +2.76(+15.26%)
Oct 27, 2008 17.96 19.13 17.96 18.10 4,406,700 -0.35(-1.91%)
Oct 24, 2008 17.57 18.92 17.03 18.45 7,957,346 -1.14(-5.80%)
Oct 23, 2008 20.57 20.83 18.90 19.58 6,149,706 -0.72(-3.54%)
Oct 22, 2008 21.74 21.97 19.79 20.30 7,563,907 -2.51(-10.99%)
Oct 21, 2008 23.77 23.81 22.63 22.81 3,182,186 -1.29(-5.35%)
Oct 20, 2008 24.23 24.79 23.53 24.10 3,573,996 +0.66(+2.81%)
Oct 17, 2008 22.33 24.36 22.33 23.44 6,229,422 +0.18(+0.79%)
Oct 16, 2008 23.59 23.93 21.86 23.25 5,845,899 -0.62(-2.58%)
Oct 15, 2008 25.16 25.58 23.49 23.87 5,808,638 -2.69(-10.12%)
Oct 14, 2008 26.84 28.25 25.74 26.56 8,149,597 -0.44(-1.64%)
Oct 13, 2008 24.90 27.04 23.52 27.00 5,974,510 +4.77(+21.47%)
Oct 10, 2008 20.51 23.36 19.78 22.23 7,830,120 -0.70(-3.04%)
Oct 09, 2008 26.26 26.26 22.86 22.92 5,407,008 -1.88(-7.59%)
Oct 08, 2008 22.60 25.89 22.60 24.81 10,620,368 -0.73(-2.87%)
Oct 07, 2008 26.89 28.03 25.33 25.54 9,835,258 -2.01(-7.31%)
Oct 06, 2008 28.96 28.96 26.21 27.55 8,833,532 -2.75(-9.07%)
Oct 03, 2008 32.14 32.70 30.24 30.30 5,112,708 -1.43(-4.50%)
Oct 02, 2008 33.41 33.47 31.58 31.73 4,486,349 -2.42(-7.10%)
Oct 01, 2008 33.99 34.31 33.21 34.15 2,841,980 -0.04(-0.11%)
Sep 30, 2008 32.67 34.29 32.64 34.19 4,333,192 +1.90(+5.90%)
Sep 29, 2008 34.59 34.59 31.87 32.29 5,192,128 -2.90(-8.25%)
Sep 26, 2008 34.77 35.49 34.70 35.19 0 -0.43(-1.20%)
Sep 25, 2008 34.79 35.82 34.30 35.62 6,556,624 +1.53(+4.49%)
Sep 24, 2008 34.70 34.70 33.99 34.09 2,344,991 -0.10(-0.30%)
Sep 23, 2008 34.87 35.20 34.06 34.19 4,082,865 -0.76(-2.18%)
Sep 22, 2008 35.77 36.15 34.92 34.95 3,906,872 -0.76(-2.13%)
Sep 19, 2008 38.01 38.83 32.91 35.71 0 +1.53(+4.48%)
Sep 18, 2008 32.47 34.90 31.58 34.18 7,594,619 +2.16(+6.75%)
Sep 17, 2008 33.52 33.93 31.86 32.02 12,563,790 -2.54(-7.36%)
Sep 16, 2008 32.95 34.88 32.56 34.56 10,048,158 +0.73(+2.17%)
Sep 15, 2008 34.29 35.34 33.78 33.83 6,932,687 -2.21(-6.14%)
Sep 12, 2008 35.75 36.11 35.30 36.04 4,541,503 +0.27(+0.76%)
Sep 11, 2008 35.31 35.96 35.25 35.77 5,812,061 -0.24(-0.67%)
Sep 10, 2008 36.67 36.80 35.93 36.01 4,424,173 -0.32(-0.89%)
Sep 09, 2008 37.55 37.60 36.26 36.34 4,370,780 -1.37(-3.63%)
Sep 08, 2008 38.10 38.25 37.04 37.71 6,312,203 +0.67(+1.80%)
Sep 05, 2008 37.00 37.14 36.45 37.04 0 -0.04(-0.10%)
Sep 04, 2008 37.70 37.72 36.87 37.08 5,181,187 -0.76(-2.01%)
Sep 03, 2008 37.90 38.26 37.63 37.84 2,889,995 -0.42(-1.09%)
Sep 02, 2008 38.10 38.62 37.95 38.26 2,803,155 +0.01(+0.02%)
Aug 29, 2008 38.02 38.37 37.89 38.25 1,449,852 -0.21(-0.55%)
Aug 28, 2008 38.58 38.66 38.18 38.46 1,588,239 +0.19(+0.50%)
Aug 27, 2008 37.93 38.48 37.93 38.27 2,020,507 +0.38(+1.01%)
Aug 26, 2008 38.35 38.56 37.63 37.89 3,825,086 -0.64(-1.65%)
Aug 25, 2008 39.14 39.22 38.46 38.53 3,043,550 -0.64(-1.65%)
Aug 22, 2008 39.19 39.59 39.00 39.17 1,604,395 -0.04(-0.11%)
Aug 21, 2008 38.91 39.46 38.91 39.22 2,292,075 -0.07(-0.19%)
Aug 20, 2008 38.85 39.47 38.85 39.29 2,445,999 +0.18(+0.45%)
Aug 19, 2008 38.43 39.25 38.28 39.11 3,187,164 +0.04(+0.09%)
Aug 18, 2008 39.65 40.05 38.81 39.08 2,007,731 -0.55(-1.39%)
Aug 15, 2008 39.78 39.82 39.16 39.63 0 +0.07(+0.17%)
Aug 14, 2008 38.47 39.63 38.45 39.56 3,251,940 +0.87(+2.25%)
Aug 13, 2008 38.21 38.99 38.06 38.69 2,913,071 +0.34(+0.88%)
Aug 12, 2008 38.67 39.08 38.35 38.35 3,187,673 -0.62(-1.58%)
Aug 11, 2008 39.17 39.45 38.73 38.97 3,421,659 -0.36(-0.91%)
Aug 08, 2008 39.15 39.44 38.83 39.33 4,636,100 -0.04(-0.09%)
Aug 07, 2008 39.77 39.96 39.29 39.36 2,745,366 -0.89(-2.22%)
Aug 06, 2008 39.71 40.38 39.47 40.26 3,339,488 +0.42(+1.07%)
Aug 05, 2008 39.19 39.96 39.10 39.83 4,128,984 +0.90(+2.31%)
Aug 04, 2008 39.22 39.39 38.71 38.93 3,775,836 -0.48(-1.21%)
Aug 01, 2008 40.03 40.22 39.12 39.41 3,023,572 -0.23(-0.57%)
Jul 31, 2008 39.78 40.13 39.47 39.63 3,035,222 -0.46(-1.15%)
Jul 30, 2008 40.30 40.40 39.75 40.10 3,652,459 +0.39(+0.98%)
Jul 29, 2008 39.71 40.02 38.66 39.71 3,756,157 +0.99(+2.55%)
Jul 28, 2008 38.84 39.31 38.59 38.72 2,248,711 -0.37(-0.94%)
Jul 25, 2008 39.05 39.41 38.75 39.08 2,311,704 +0.31(+0.81%)
Jul 24, 2008 40.15 40.22 38.49 38.77 4,829,668 -1.39(-3.47%)
Jul 23, 2008 40.10 40.38 39.77 40.16 3,201,067 +0.06(+0.15%)
Jul 22, 2008 40.04 40.26 39.44 40.10 6,856,703 -0.34(-0.83%)
Jul 21, 2008 40.20 41.04 40.20 40.44 4,961,717 -0.16(-0.40%)
Jul 18, 2008 40.35 40.80 40.23 40.60 4,851,050 +0.46(+1.15%)
Jul 17, 2008 40.05 40.62 40.00 40.14 6,808,906 +0.16(+0.40%)
Jul 16, 2008 38.81 40.00 38.75 39.98 7,532,169 +1.25(+3.22%)
Jul 15, 2008 38.44 39.38 37.78 38.73 9,463,639 -0.06(-0.15%)
Jul 14, 2008 39.42 39.77 38.79 38.79 4,377,324 -0.41(-1.05%)
Jul 11, 2008 38.88 39.59 38.46 39.20 10,146,663 -0.33(-0.83%)
Jul 10, 2008 39.54 39.82 38.90 39.53 8,914,111 +0.04(+0.09%)
Jul 09, 2008 40.55 40.81 39.44 39.49 8,638,119 -1.05(-2.60%)
Jul 08, 2008 39.81 40.60 39.56 40.55 7,487,609 +0.67(+1.67%)
Jul 07, 2008 40.29 40.67 39.47 39.88 6,721,842 -0.22(-0.55%)
Jul 04, 2008 40.44 40.62 40.01 40.10 3,402,686 +0.00(+0.00%)
Jul 03, 2008 40.44 40.62 40.01 40.10 3,402,686 -0.20(-0.49%)
Jul 02, 2008 41.04 41.25 40.13 40.30 4,717,175 -0.63(-1.54%)
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.