Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.17 +0.09 (+0.13%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 30.50 30.92 30.36 30.88 3,029,135 +0.40(+1.32%)
Jul 30, 2009 30.39 30.61 30.35 30.47 4,477,161 +0.57(+1.90%)
Jul 29, 2009 30.22 30.35 29.79 29.91 7,147,430 -0.58(-1.91%)
Jul 28, 2009 30.28 30.57 30.12 30.49 3,120,201 +0.11(+0.35%)
Jul 27, 2009 30.54 30.62 30.11 30.38 3,867,449 -0.07(-0.22%)
Jul 24, 2009 30.51 30.73 30.11 30.45 2,974,327 -0.24(-0.79%)
Jul 23, 2009 29.99 30.80 29.97 30.70 7,896,827 +0.82(+2.74%)
Jul 22, 2009 29.43 30.04 29.34 29.88 4,487,473 +0.45(+1.52%)
Jul 21, 2009 30.11 30.18 29.07 29.43 7,673,566 -0.14(-0.49%)
Jul 20, 2009 29.47 29.83 29.27 29.58 8,072,114 +0.48(+1.67%)
Jul 17, 2009 28.61 29.10 28.49 29.09 4,014,866 +0.58(+2.02%)
Jul 16, 2009 28.27 28.63 28.02 28.52 5,072,874 +0.05(+0.19%)
Jul 15, 2009 27.18 28.46 27.15 28.46 14,639,741 +1.64(+6.12%)
Jul 14, 2009 26.50 26.92 26.37 26.82 5,823,616 +0.36(+1.34%)
Jul 13, 2009 26.15 26.53 26.07 26.46 4,678,796 +0.33(+1.27%)
Jul 10, 2009 25.99 26.25 25.76 26.13 3,609,908 -0.26(-1.00%)
Jul 09, 2009 26.41 26.65 26.04 26.40 5,347,077 +0.33(+1.25%)
Jul 08, 2009 26.71 26.74 25.78 26.07 10,364,797 -0.47(-1.77%)
Jul 07, 2009 27.03 27.24 26.34 26.54 5,462,488 -0.66(-2.42%)
Jul 06, 2009 27.07 27.33 26.95 27.20 3,471,682 -0.18(-0.66%)
Jul 02, 2009 27.80 27.82 27.29 27.38 5,369,676 -0.76(-2.72%)
Jul 01, 2009 28.08 28.46 28.08 28.14 5,028,811 +0.25(+0.90%)
Jun 30, 2009 27.87 28.23 27.76 27.89 3,110,732 -0.11(-0.41%)
Jun 29, 2009 28.04 28.16 27.78 28.01 2,453,171 +0.11(+0.41%)
Jun 26, 2009 27.71 27.96 27.55 27.89 3,765,299 +0.17(+0.63%)
Jun 25, 2009 26.90 27.73 26.77 27.72 7,189,786 +0.99(+3.71%)
Jun 24, 2009 26.81 27.17 26.59 26.73 5,747,166 +0.42(+1.58%)
Jun 23, 2009 26.22 26.50 25.81 26.31 7,476,873 -0.11(-0.43%)
Jun 22, 2009 27.13 27.19 26.25 26.43 9,856,530 -1.01(-3.67%)
Jun 19, 2009 27.72 27.90 27.32 27.43 6,215,532 +0.03(+0.11%)
Jun 18, 2009 27.22 27.48 26.93 27.40 6,602,113 +0.49(+1.83%)
Jun 17, 2009 26.79 27.18 26.40 26.91 6,156,390 -0.01(-0.03%)
Jun 16, 2009 28.25 28.25 26.89 26.92 5,916,170 -0.86(-3.11%)
Jun 15, 2009 28.08 28.29 27.63 27.78 6,411,544 -0.78(-2.73%)
Jun 12, 2009 28.30 28.66 28.27 28.56 3,233,636 -0.09(-0.32%)
Jun 11, 2009 28.14 28.74 28.04 28.65 5,128,306 +0.69(+2.46%)
Jun 10, 2009 28.15 28.33 27.72 27.96 3,321,935 +0.13(+0.46%)
Jun 09, 2009 28.02 28.35 27.73 27.83 4,011,279 -0.05(-0.19%)
Jun 08, 2009 27.66 27.92 27.47 27.89 4,368,169 -0.39(-1.39%)
Jun 05, 2009 28.49 28.58 27.85 28.28 4,209,960 +0.23(+0.84%)
Jun 04, 2009 27.87 28.05 27.61 28.05 3,520,544 +0.44(+1.59%)
Jun 03, 2009 28.38 28.38 27.47 27.61 7,850,298 -0.96(-3.36%)
Jun 02, 2009 28.48 28.71 28.21 28.57 5,098,431 +0.02(+0.05%)
Jun 01, 2009 28.25 28.61 28.22 28.55 6,084,009 +0.75(+2.69%)
May 29, 2009 28.42 28.49 27.68 27.80 5,331,413 -0.14(-0.49%)
May 28, 2009 27.93 28.06 27.43 27.94 5,485,293 +0.32(+1.15%)
May 27, 2009 28.10 28.35 27.60 27.62 5,156,532 -0.41(-1.46%)
May 26, 2009 27.08 28.03 26.94 28.03 4,086,910 +0.74(+2.72%)
May 22, 2009 27.20 27.40 26.95 27.29 2,130,727 +0.27(+1.01%)
May 21, 2009 27.48 27.54 26.93 27.02 5,490,811 -0.95(-3.38%)
May 20, 2009 28.38 28.63 27.83 27.96 4,116,681 -0.06(-0.22%)
May 19, 2009 27.55 28.33 27.46 28.02 4,615,238 +0.54(+1.95%)
May 18, 2009 26.78 27.53 26.65 27.49 4,698,319 +1.30(+4.97%)
May 15, 2009 26.37 26.57 26.01 26.18 2,488,977 -0.23(-0.86%)
May 14, 2009 26.21 26.41 25.52 26.41 4,118,786 +0.60(+2.32%)
May 13, 2009 26.25 26.33 25.73 25.81 4,811,857 -1.04(-3.86%)
May 12, 2009 27.43 27.43 26.49 26.85 6,197,377 -0.23(-0.87%)
May 11, 2009 27.46 27.46 26.80 27.09 2,291,121 -0.48(-1.73%)
May 08, 2009 27.33 27.61 26.96 27.56 4,670,587 +0.79(+2.94%)
May 07, 2009 27.55 27.87 26.61 26.77 4,364,883 -0.43(-1.59%)
May 06, 2009 26.71 27.35 26.53 27.21 8,018,994 +0.99(+3.78%)
May 05, 2009 25.84 26.31 25.59 26.21 6,129,137 +0.47(+1.81%)
May 04, 2009 24.44 25.84 24.32 25.75 7,460,816 +1.61(+6.66%)
May 01, 2009 23.72 24.16 23.45 24.14 4,232,271 +0.50(+2.11%)
Apr 30, 2009 24.22 24.44 23.60 23.64 5,225,565 -0.50(-2.07%)
Apr 29, 2009 23.98 24.53 23.76 24.14 7,244,090 +0.96(+4.15%)
Apr 28, 2009 22.68 23.45 22.68 23.18 6,737,680 -0.08(-0.33%)
Apr 27, 2009 23.85 23.85 22.92 23.26 12,896,460 -1.80(-7.19%)
Apr 24, 2009 24.94 25.32 24.76 25.06 4,307,247 +0.54(+2.22%)
Apr 23, 2009 24.26 24.66 24.04 24.51 4,044,772 +0.46(+1.92%)
Apr 22, 2009 23.84 24.63 23.82 24.05 3,641,477 -0.18(-0.75%)
Apr 21, 2009 23.60 24.59 23.46 24.23 4,138,950 +0.39(+1.65%)
Apr 20, 2009 24.50 24.50 23.72 23.84 4,316,994 -1.17(-4.69%)
Apr 17, 2009 25.03 25.26 24.82 25.01 3,098,012 +0.11(+0.46%)
Apr 16, 2009 24.77 25.06 24.66 24.90 5,190,101 +0.26(+1.08%)
Apr 15, 2009 24.16 24.78 24.16 24.63 2,864,348 +0.30(+1.24%)
Apr 14, 2009 24.31 24.86 24.03 24.33 3,921,213 -0.20(-0.83%)
Apr 13, 2009 23.73 24.72 23.66 24.53 4,261,449 +0.37(+1.53%)
Apr 09, 2009 23.59 24.33 23.59 24.16 5,105,939 +1.35(+5.94%)
Apr 08, 2009 22.78 23.17 22.74 22.81 3,060,534 +0.26(+1.17%)
Apr 07, 2009 22.31 22.78 22.15 22.54 3,053,449 -0.20(-0.90%)
Apr 06, 2009 22.84 23.01 22.39 22.75 2,629,481 -0.31(-1.35%)
Apr 03, 2009 22.05 23.16 21.83 23.06 3,176,570 +0.81(+3.64%)
Apr 02, 2009 21.85 22.54 21.62 22.25 6,532,507 +1.07(+5.04%)
Apr 01, 2009 20.69 21.41 20.29 21.18 3,685,252 +0.51(+2.45%)
Mar 31, 2009 20.58 20.89 20.48 20.68 3,276,462 +0.46(+2.28%)
Mar 30, 2009 20.69 20.69 20.00 20.21 4,940,947 -1.30(-6.05%)
Mar 26, 2009 21.93 21.93 21.33 21.52 3,624,176 +0.35(+1.64%)
Mar 25, 2009 20.89 21.61 20.80 21.17 3,788,159 +0.28(+1.34%)
Mar 24, 2009 20.97 21.32 20.70 20.89 3,998,256 -0.36(-1.71%)
Mar 23, 2009 20.94 21.40 20.94 21.25 5,787,369 +0.95(+4.70%)
Mar 20, 2009 20.40 20.74 20.16 20.30 4,023,585 -0.24(-1.18%)
Mar 19, 2009 21.09 21.38 20.37 20.54 6,043,556 -0.26(-1.24%)
Mar 18, 2009 20.06 21.09 19.90 20.80 8,178,963 +0.34(+1.66%)
Mar 17, 2009 19.94 20.49 19.32 20.46 5,280,064 +0.61(+3.05%)
Mar 16, 2009 20.41 20.49 19.73 19.85 6,423,068 -0.03(-0.15%)
Mar 13, 2009 19.46 20.09 19.18 19.88 0 +0.77(+4.04%)
Mar 12, 2009 17.50 19.21 17.50 19.11 10,058,471 +1.38(+7.77%)
Mar 11, 2009 17.50 17.90 17.44 17.73 8,444,972 +0.29(+1.65%)
Mar 10, 2009 16.54 17.50 16.54 17.44 6,027,180 +0.95(+5.78%)
Mar 09, 2009 16.54 17.13 16.29 16.49 7,233,761 -0.53(-3.11%)
Mar 06, 2009 17.71 17.71 16.64 17.02 0 +0.05(+0.31%)
Mar 05, 2009 17.32 17.39 16.89 16.97 5,399,937 -0.67(-3.82%)
Mar 04, 2009 17.41 17.85 17.16 17.64 5,283,021 +0.72(+4.25%)
Mar 02, 2009 17.56 17.75 16.59 16.92 9,213,024 -1.15(-6.37%)
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%)
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.