Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.48 +0.40 (+0.58%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 44.33 45.29 44.16 45.24 6,602,232 +1.65(+3.80%)
Aug 30, 2011 43.56 43.93 43.31 43.59 2,595,705 -0.29(-0.67%)
Aug 29, 2011 43.29 43.88 43.06 43.88 2,404,772 +1.31(+3.07%)
Aug 26, 2011 41.92 42.77 41.16 42.57 4,556,344 +0.42(+1.00%)
Aug 25, 2011 43.46 43.73 42.02 42.15 3,293,891 -1.13(-2.61%)
Aug 24, 2011 43.49 44.13 42.93 43.28 3,618,353 -0.46(-1.06%)
Aug 23, 2011 42.67 43.85 42.12 43.74 4,393,479 +1.44(+3.40%)
Aug 22, 2011 43.02 43.02 42.04 42.30 3,046,789 +0.37(+0.88%)
Aug 19, 2011 41.56 42.69 41.47 41.93 4,145,945 -0.18(-0.44%)
Aug 18, 2011 42.15 42.26 41.26 42.12 4,343,754 -1.39(-3.18%)
Aug 17, 2011 43.43 43.76 43.00 43.50 1,905,563 +0.38(+0.87%)
Aug 16, 2011 42.56 43.15 42.30 43.13 3,180,321 +0.03(+0.07%)
Aug 15, 2011 42.67 43.26 42.44 43.09 3,531,416 +0.95(+2.25%)
Aug 12, 2011 42.82 43.06 42.06 42.15 3,856,169 -0.06(-0.15%)
Aug 11, 2011 40.42 42.76 40.26 42.21 4,775,020 +2.07(+5.16%)
Aug 10, 2011 40.98 41.43 39.71 40.14 7,072,499 -2.03(-4.82%)
Aug 09, 2011 42.73 42.43 39.64 42.17 9,407,432 +2.31(+5.79%)
Aug 08, 2011 41.75 42.59 39.68 39.86 6,928,106 -3.66(-8.42%)
Aug 05, 2011 43.45 43.83 42.06 43.53 6,334,554 +0.69(+1.62%)
Aug 04, 2011 44.33 44.60 42.77 42.83 7,917,816 -2.39(-5.28%)
Aug 03, 2011 45.63 45.74 44.47 45.22 6,022,937 -0.38(-0.84%)
Aug 02, 2011 46.96 47.20 45.56 45.60 4,664,854 -1.70(-3.60%)
Aug 01, 2011 47.57 48.30 47.12 47.30 4,028,099 -0.27(-0.57%)
Jul 29, 2011 46.85 47.81 46.70 47.57 5,186,994 +0.10(+0.21%)
Jul 28, 2011 47.24 48.14 47.24 47.47 4,754,144 +0.17(+0.36%)
Jul 27, 2011 46.79 47.39 46.37 47.30 4,610,006 +0.14(+0.29%)
Jul 26, 2011 47.17 47.42 47.07 47.17 2,032,520 -0.04(-0.08%)
Jul 25, 2011 47.04 47.45 46.89 47.20 2,127,469 -0.28(-0.58%)
Jul 22, 2011 47.39 47.50 47.38 47.48 2,215,963 +0.25(+0.52%)
Jul 21, 2011 46.94 47.35 46.70 47.24 4,010,842 +0.55(+1.17%)
Jul 20, 2011 47.39 47.50 46.68 46.69 3,233,517 -0.60(-1.27%)
Jul 19, 2011 47.34 47.57 46.90 47.29 2,563,347 +0.32(+0.69%)
Jul 18, 2011 47.14 47.20 46.77 46.97 2,203,298 -0.50(-1.05%)
Jul 15, 2011 47.74 47.84 47.21 47.47 2,998,087 +0.01(+0.02%)
Jul 14, 2011 48.04 48.06 47.35 47.46 4,600,859 -0.38(-0.79%)
Jul 13, 2011 47.47 48.00 47.15 47.84 3,099,410 +0.72(+1.54%)
Jul 12, 2011 47.40 47.64 47.07 47.11 5,860,304 -0.50(-1.05%)
Jul 11, 2011 47.59 47.78 47.44 47.61 2,540,169 -0.71(-1.47%)
Jul 08, 2011 48.24 48.42 47.94 48.32 2,193,654 -0.49(-1.01%)
Jul 07, 2011 48.69 48.93 48.69 48.81 2,162,288 +0.54(+1.12%)
Jul 06, 2011 48.31 48.40 48.10 48.27 2,811,302 -0.14(-0.29%)
Jul 05, 2011 48.75 48.81 48.26 48.41 2,873,671 -0.28(-0.57%)
Jul 01, 2011 48.14 48.82 47.88 48.69 2,641,365 +0.54(+1.12%)
Jun 30, 2011 47.91 48.32 47.77 48.15 3,801,957 +0.28(+0.58%)
Jun 29, 2011 47.22 48.00 47.15 47.87 3,698,485 +0.84(+1.78%)
Jun 28, 2011 46.11 47.07 46.06 47.04 2,522,038 +1.05(+2.28%)
Jun 27, 2011 45.68 46.10 45.57 45.99 2,283,469 +0.34(+0.74%)
Jun 24, 2011 45.86 45.93 45.57 45.65 2,334,764 -0.19(-0.42%)
Jun 23, 2011 45.53 45.84 45.23 45.84 4,852,891 -0.18(-0.40%)
Jun 22, 2011 45.93 46.45 45.79 46.03 3,884,470 +0.05(+0.10%)
Jun 21, 2011 45.76 46.15 45.74 45.98 3,213,559 +0.48(+1.06%)
Jun 20, 2011 45.45 45.55 45.37 45.50 2,445,354 +0.22(+0.49%)
Jun 17, 2011 45.59 45.74 45.19 45.28 3,067,549 +0.02(+0.05%)
Jun 16, 2011 45.44 45.68 45.08 45.25 2,965,917 -0.31(-0.69%)
Jun 15, 2011 45.90 46.07 45.46 45.57 4,362,503 -0.65(-1.41%)
Jun 14, 2011 45.92 46.34 45.85 46.22 2,397,313 +0.78(+1.72%)
Jun 13, 2011 45.35 45.64 45.24 45.44 3,406,405 +0.18(+0.39%)
Jun 10, 2011 45.84 45.84 45.15 45.26 2,214,609 -0.79(-1.71%)
Jun 09, 2011 45.53 46.14 45.38 46.05 2,759,915 +0.68(+1.50%)
Jun 08, 2011 45.65 45.68 45.20 45.37 2,002,918 -0.35(-0.77%)
Jun 07, 2011 45.81 46.03 45.57 45.72 3,370,835 +0.28(+0.62%)
Jun 06, 2011 46.21 46.24 45.31 45.44 3,263,996 -0.94(-2.03%)
Jun 03, 2011 46.10 46.68 46.10 46.38 3,716,310 -0.06(-0.13%)
May 24, 2011 46.31 46.59 46.27 46.44 2,881,839 +0.34(+0.73%)
May 23, 2011 45.75 46.11 45.58 46.10 2,665,572 -0.53(-1.13%)
May 20, 2011 46.60 46.77 46.19 46.63 3,100,972 -0.05(-0.11%)
May 19, 2011 46.55 46.84 46.41 46.68 1,864,431 +0.22(+0.48%)
May 18, 2011 45.80 46.48 45.71 46.46 2,445,327 +0.76(+1.66%)
May 17, 2011 45.83 45.89 45.38 45.71 3,020,637 -0.26(-0.57%)
May 16, 2011 45.84 46.24 45.71 45.97 2,296,327 +0.05(+0.10%)
May 13, 2011 46.48 46.54 45.58 45.92 3,278,742 -0.52(-1.12%)
May 12, 2011 46.55 46.61 46.03 46.44 2,961,267 -0.16(-0.34%)
May 11, 2011 47.19 47.33 46.57 46.60 3,665,330 -0.84(-1.77%)
May 10, 2011 47.03 47.57 47.03 47.44 2,317,139 +0.60(+1.27%)
May 09, 2011 46.49 46.93 46.24 46.84 2,405,390 +0.30(+0.64%)
May 06, 2011 47.18 47.18 46.35 46.55 3,032,610 +0.25(+0.54%)
May 05, 2011 46.28 46.73 46.02 46.29 5,370,900 -0.45(-0.96%)
May 04, 2011 47.54 47.76 46.58 46.74 5,843,000 -0.73(-1.55%)
May 03, 2011 48.39 48.57 47.46 47.48 4,171,991 -1.24(-2.54%)
May 02, 2011 48.83 48.85 48.67 48.72 4,125,258 -0.43(-0.87%)
Apr 29, 2011 48.72 49.20 48.66 49.14 1,741,687 +0.53(+1.08%)
Apr 28, 2011 48.59 48.93 48.35 48.62 7,107,354 -0.28(-0.56%)
Apr 27, 2011 48.88 48.96 48.45 48.89 3,210,650 +0.05(+0.11%)
Apr 26, 2011 48.59 48.84 48.43 48.84 2,991,886 +0.39(+0.80%)
Apr 25, 2011 48.75 48.79 48.40 48.45 1,321,036 -0.27(-0.55%)
Apr 21, 2011 48.48 48.79 48.39 48.72 1,278,723 +0.26(+0.54%)
Apr 20, 2011 48.51 48.53 48.19 48.46 2,153,075 +0.69(+1.44%)
Apr 19, 2011 47.36 47.78 47.12 47.77 5,008,913 +0.60(+1.28%)
Apr 18, 2011 47.72 48.17 47.00 47.16 4,137,869 -1.28(-2.63%)
Apr 15, 2011 48.31 48.52 48.14 48.44 2,247,111 +0.19(+0.40%)
Apr 14, 2011 48.16 48.38 47.96 48.25 4,538,363 -0.22(-0.46%)
Apr 13, 2011 48.59 48.72 48.06 48.47 4,370,989 +0.21(+0.44%)
Apr 12, 2011 48.59 48.78 48.18 48.26 3,412,669 -0.73(-1.50%)
Apr 11, 2011 48.82 49.17 48.68 48.99 2,825,671 +0.18(+0.38%)
Apr 08, 2011 48.78 48.97 48.53 48.81 3,125,108 +0.28(+0.57%)
Apr 07, 2011 49.03 49.17 48.43 48.53 4,970,160 -0.37(-0.77%)
Apr 06, 2011 48.96 49.29 48.86 48.91 2,469,678 +0.21(+0.42%)
Apr 05, 2011 48.67 48.88 48.56 48.70 2,477,120 -0.04(-0.08%)
Apr 04, 2011 48.85 48.95 48.54 48.74 1,711,805 +0.04(+0.08%)
Apr 01, 2011 48.36 48.85 48.33 48.70 3,529,173 +0.67(+1.40%)
Mar 31, 2011 47.56 48.13 47.40 48.03 3,263,167 +0.49(+1.03%)
Mar 30, 2011 47.54 47.54 47.54 47.54 2,676,489 +0.59(+1.25%)
Mar 29, 2011 46.83 47.03 46.63 46.95 1,443,297 +0.20(+0.43%)
Mar 28, 2011 46.73 47.02 46.62 46.75 2,063,203 +0.04(+0.08%)
Mar 25, 2011 47.25 47.37 46.67 46.71 2,743,989 -0.25(-0.54%)
Mar 24, 2011 46.55 47.07 46.55 46.97 4,140,143 +0.54(+1.17%)
Mar 23, 2011 45.53 46.48 45.36 46.42 4,609,982 +0.78(+1.71%)
Mar 22, 2011 45.49 45.92 45.02 45.64 4,355,975 +0.27(+0.59%)
Mar 21, 2011 45.35 45.61 45.25 45.38 2,990,903 +0.58(+1.30%)
Mar 18, 2011 45.56 45.67 44.77 44.80 4,104,531 +0.03(+0.07%)
Mar 17, 2011 45.14 45.37 44.72 44.77 6,137,345 -0.07(-0.17%)
Mar 16, 2011 45.58 45.71 44.34 44.84 6,196,199 -0.85(-1.86%)
Mar 15, 2011 45.41 45.87 45.35 45.69 7,078,628 -0.64(-1.39%)
Mar 14, 2011 45.71 46.44 45.67 46.33 4,200,052 +0.19(+0.41%)
Mar 11, 2011 45.43 46.22 45.33 46.14 2,970,980 +0.50(+1.09%)
Mar 10, 2011 46.01 46.20 45.49 45.64 5,299,301 -0.95(-2.03%)
Mar 09, 2011 46.60 46.74 46.34 46.59 2,127,359 +0.04(+0.08%)
Mar 08, 2011 46.32 46.81 45.96 46.55 2,485,609 +0.28(+0.61%)
Mar 07, 2011 46.87 47.04 46.16 46.27 4,480,414 -0.65(-1.38%)
Mar 04, 2011 47.17 47.36 46.50 46.92 2,650,436 -0.26(-0.55%)
Mar 03, 2011 46.96 47.21 46.75 47.18 2,153,448 +0.77(+1.66%)
Mar 02, 2011 46.03 46.56 46.03 46.41 3,554,850 +0.28(+0.61%)
Mar 01, 2011 46.80 46.84 46.13 46.13 3,131,486 -0.58(-1.24%)
Feb 28, 2011 46.58 46.81 46.48 46.71 2,020,083 +0.46(+0.99%)
Feb 25, 2011 45.92 46.32 45.89 46.25 2,384,496 +0.53(+1.15%)
Feb 24, 2011 45.61 45.94 45.36 45.72 4,077,129 +0.08(+0.18%)
Feb 23, 2011 46.05 46.09 45.16 45.64 5,406,659 -0.44(-0.96%)
Feb 22, 2011 46.88 47.06 45.79 46.08 5,529,723 -1.49(-3.13%)
Feb 18, 2011 47.19 47.81 47.18 47.57 3,024,931 +0.35(+0.74%)
Feb 17, 2011 46.58 47.31 46.56 47.22 2,589,277 +0.46(+0.98%)
Feb 16, 2011 46.48 46.97 46.48 46.76 3,224,223 +0.42(+0.91%)
Feb 15, 2011 46.74 46.80 46.31 46.34 6,172,023 -0.33(-0.70%)
Feb 14, 2011 46.87 46.91 46.66 46.67 2,476,539 -0.18(-0.39%)
Feb 11, 2011 46.08 46.88 45.97 46.85 3,980,044 +0.70(+1.51%)
Feb 10, 2011 46.33 46.49 46.04 46.16 5,215,960 -0.47(-1.00%)
Feb 09, 2011 47.20 47.39 46.48 46.62 4,518,407 -0.79(-1.68%)
Feb 08, 2011 47.50 47.62 47.23 47.42 4,193,299 -0.20(-0.42%)
Feb 07, 2011 47.48 47.76 47.39 47.62 3,321,548 +0.21(+0.44%)
Feb 04, 2011 48.01 48.01 47.41 47.41 5,692,322 -0.48(-1.01%)
Feb 03, 2011 48.04 48.04 47.56 47.89 3,175,326 -0.11(-0.24%)
Feb 02, 2011 47.60 48.17 47.52 48.01 5,087,362 +0.29(+0.61%)
Feb 01, 2011 46.76 47.85 46.72 47.71 5,469,973 +1.28(+2.76%)
Jan 31, 2011 46.21 46.48 45.95 46.43 3,788,525 +0.48(+1.05%)
Jan 28, 2011 47.39 47.46 45.67 45.95 8,172,157 -1.45(-3.06%)
Jan 27, 2011 47.72 47.81 47.39 47.40 2,668,993 -0.27(-0.56%)
Jan 26, 2011 47.44 47.71 47.18 47.67 2,967,636 +0.41(+0.86%)
Jan 25, 2011 47.35 47.68 47.02 47.26 2,547,294 -0.32(-0.67%)
Jan 24, 2011 47.03 47.65 47.03 47.59 3,544,864 +0.35(+0.74%)
Jan 21, 2011 47.75 47.82 47.13 47.23 4,751,743 -0.23(-0.48%)
Jan 20, 2011 47.34 47.60 47.02 47.46 3,859,251 -0.17(-0.35%)
Jan 19, 2011 48.20 48.32 47.52 47.63 4,706,624 -0.54(-1.13%)
Jan 18, 2011 48.40 48.49 48.11 48.17 2,863,196 +0.21(+0.45%)
Jan 14, 2011 47.62 48.01 47.61 47.96 2,475,069 +0.24(+0.50%)
Jan 13, 2011 47.78 47.88 47.46 47.72 4,188,584 +0.01(+0.02%)
Jan 12, 2011 48.05 48.15 47.68 47.71 4,404,628 +0.11(+0.24%)
Jan 11, 2011 48.03 48.10 47.56 47.60 2,685,901 -0.11(-0.22%)
Jan 10, 2011 47.61 47.81 47.39 47.71 3,075,015 -0.15(-0.32%)
Jan 07, 2011 47.97 48.10 47.45 47.86 3,521,325 -0.02(-0.03%)
Jan 06, 2011 48.04 48.22 47.75 47.88 2,759,287 -0.21(-0.45%)
Jan 05, 2011 47.68 48.17 47.63 48.09 3,547,814 +0.34(+0.72%)
Jan 04, 2011 47.92 48.02 47.54 47.75 2,467,949 +0.02(+0.05%)
Jan 03, 2011 47.71 48.17 47.56 47.72 2,950,360 +0.41(+0.86%)
Dec 31, 2010 46.89 47.41 46.79 47.32 2,040,005 +0.44(+0.95%)
Dec 30, 2010 46.94 47.04 46.81 46.87 1,157,909 +0.06(+0.13%)
Dec 29, 2010 46.86 47.02 46.67 46.81 1,712,675 +0.07(+0.15%)
Dec 28, 2010 46.94 46.98 46.60 46.75 2,640,032 -0.06(-0.13%)
Dec 27, 2010 46.87 46.87 46.55 46.81 1,116,874 -0.09(-0.20%)
Dec 23, 2010 46.97 47.07 46.73 46.90 1,170,120 -0.12(-0.26%)
Dec 22, 2010 46.85 47.07 46.78 47.02 1,764,579 +0.13(+0.28%)
Dec 21, 2010 46.72 47.05 46.68 46.89 2,256,107 +0.46(+0.99%)
Dec 20, 2010 46.61 46.64 46.32 46.43 2,852,632 +0.01(+0.02%)
Dec 17, 2010 46.28 46.49 45.98 46.42 4,617,281 +0.21(+0.46%)
Dec 16, 2010 46.07 46.25 45.87 46.21 1,921,276 +0.26(+0.56%)
Dec 15, 2010 46.33 46.47 45.65 45.95 5,105,621 -0.53(-1.14%)
Dec 14, 2010 46.50 46.68 46.31 46.48 2,382,998 +0.11(+0.25%)
Dec 13, 2010 46.28 46.57 46.28 46.37 2,837,447 +0.33(+0.71%)
Dec 10, 2010 45.81 46.05 45.58 46.04 2,025,513 +0.34(+0.75%)
Dec 09, 2010 46.31 46.35 45.62 45.70 2,976,985 -0.39(-0.84%)
Dec 08, 2010 45.93 46.25 45.72 46.09 2,673,962 +0.05(+0.12%)
Dec 07, 2010 46.73 46.85 45.97 46.03 3,921,076 -0.27(-0.57%)
Dec 06, 2010 45.87 46.42 45.81 46.30 3,294,996 +0.16(+0.35%)
Dec 03, 2010 45.78 46.15 45.76 46.14 2,989,992 +0.01(+0.02%)
Dec 02, 2010 45.76 46.41 45.72 46.13 2,995,160 +0.53(+1.17%)
Dec 01, 2010 45.81 45.84 45.32 45.60 6,110,675 +0.66(+1.47%)
Nov 30, 2010 44.41 45.17 44.35 44.94 4,031,535 +0.09(+0.20%)
Nov 29, 2010 44.56 44.93 44.10 44.85 4,299,408 +0.17(+0.37%)
Nov 26, 2010 44.76 45.10 44.65 44.68 1,606,947 -0.84(-1.84%)
Nov 24, 2010 44.61 45.52 45.52 45.52 4,054,816 +1.35(+3.05%)
Nov 23, 2010 44.60 44.65 44.00 44.17 4,186,942 -1.14(-2.52%)
Nov 22, 2010 45.06 45.40 44.76 45.31 3,399,683 +0.03(+0.07%)
Nov 19, 2010 44.79 45.35 44.56 45.28 3,482,885 +0.45(+1.00%)
Nov 18, 2010 44.64 44.91 44.54 44.83 3,972,253 +0.96(+2.18%)
Nov 17, 2010 43.61 43.99 43.61 43.87 5,647,072 +0.31(+0.72%)
Nov 16, 2010 43.93 44.16 43.38 43.56 6,207,738 -0.74(-1.67%)
Nov 15, 2010 44.47 44.87 44.30 44.30 3,926,516 -0.07(-0.16%)
Nov 12, 2010 44.71 45.08 44.23 44.37 3,363,376 -0.60(-1.33%)
Nov 11, 2010 44.95 45.14 44.77 44.97 2,749,513 -0.12(-0.27%)
Nov 10, 2010 45.01 45.43 44.49 45.09 4,308,007 +0.35(+0.78%)
Nov 09, 2010 45.55 45.90 44.62 44.74 3,302,925 -0.60(-1.32%)
Nov 08, 2010 45.06 45.41 44.82 45.34 1,524,944 +0.10(+0.22%)
Nov 05, 2010 45.08 45.41 44.96 45.24 1,692,123 +0.24(+0.52%)
Nov 04, 2010 45.09 45.23 44.86 45.01 2,922,687 +0.47(+1.06%)
Nov 03, 2010 44.61 44.61 44.01 44.54 3,462,665 +0.04(+0.09%)
Nov 02, 2010 44.43 44.71 44.32 44.50 3,178,976 +0.49(+1.12%)
Nov 01, 2010 44.15 44.19 43.81 44.00 3,006,886 +0.27(+0.61%)
Oct 29, 2010 43.34 43.95 43.34 43.74 2,741,624 +0.39(+0.89%)
Oct 28, 2010 43.43 43.51 43.11 43.35 2,489,709 +0.37(+0.87%)
Oct 27, 2010 42.82 43.11 42.54 42.98 3,035,283 -0.43(-0.98%)
Oct 25, 2010 43.66 43.90 43.33 43.40 4,343,777 +0.21(+0.48%)
Oct 22, 2010 42.99 43.24 42.78 43.20 2,485,576 +0.27(+0.62%)
Oct 21, 2010 42.88 43.38 42.49 42.93 3,235,859 +0.27(+0.62%)
Oct 20, 2010 42.08 42.82 42.02 42.66 4,538,550 +0.75(+1.78%)
Oct 19, 2010 41.92 42.55 41.72 41.92 3,581,748 -0.84(-1.96%)
Oct 18, 2010 42.35 43.11 42.30 42.76 2,892,513 +0.24(+0.57%)
Oct 15, 2010 43.05 43.05 42.28 42.51 3,411,034 -0.12(-0.29%)
Oct 14, 2010 42.65 42.86 42.44 42.63 2,713,500 -0.15(-0.36%)
Oct 13, 2010 42.63 43.00 42.39 42.79 2,985,962 +0.60(+1.42%)
Oct 12, 2010 42.00 42.27 41.68 42.19 2,293,892 -0.02(-0.05%)
Oct 11, 2010 42.18 42.40 41.99 42.21 1,740,426 +0.08(+0.18%)
Oct 08, 2010 42.13 42.22 41.46 42.13 3,070,332 +0.73(+1.76%)
Oct 07, 2010 42.35 42.35 41.40 41.40 4,338,414 -0.59(-1.41%)
Oct 06, 2010 41.81 42.02 41.68 42.00 3,177,649 +0.22(+0.53%)
Oct 05, 2010 41.71 41.93 41.42 41.78 3,750,588 +0.62(+1.52%)
Oct 04, 2010 41.00 41.22 40.75 41.15 3,906,807 +0.17(+0.41%)
Oct 01, 2010 40.98 41.09 40.58 40.98 2,463,740 +0.69(+1.72%)
Sep 30, 2010 40.60 40.82 40.08 40.29 3,652,832 -0.10(-0.24%)
Sep 29, 2010 40.54 40.68 40.29 40.39 2,897,501 -0.14(-0.36%)
Sep 28, 2010 40.35 40.60 40.00 40.54 4,369,652 +0.31(+0.78%)
Sep 27, 2010 40.32 40.50 40.17 40.22 1,959,189 -0.20(-0.49%)
Sep 24, 2010 40.49 40.60 40.22 40.42 2,763,496 +0.57(+1.43%)
Sep 23, 2010 39.73 40.24 39.58 39.85 2,746,380 -0.07(-0.17%)
Sep 22, 2010 39.91 40.16 39.71 39.92 3,305,273 +0.07(+0.17%)
Sep 21, 2010 39.84 40.00 39.50 39.85 3,196,989 +0.26(+0.65%)
Sep 20, 2010 39.43 39.72 39.24 39.59 2,993,931 +0.38(+0.97%)
Sep 17, 2010 39.21 39.54 39.02 39.21 1,740,768 -0.10(-0.25%)
Sep 15, 2010 39.11 39.36 38.95 39.31 2,684,589 +0.11(+0.29%)
Sep 14, 2010 38.83 39.35 38.70 39.20 3,076,999 +0.26(+0.66%)
Sep 13, 2010 38.98 39.06 38.70 38.94 3,661,707 +0.56(+1.47%)
Sep 10, 2010 38.15 38.46 38.06 38.38 2,416,563 +0.37(+0.98%)
Sep 09, 2010 38.34 38.49 37.80 38.00 2,884,731 +0.14(+0.38%)
Sep 08, 2010 37.94 38.21 37.78 37.86 2,584,715 +0.14(+0.36%)
Sep 07, 2010 38.07 38.15 37.68 37.72 3,806,420 -0.63(-1.65%)
Sep 03, 2010 38.29 38.78 38.22 38.35 3,772,806 +0.37(+0.98%)
Sep 02, 2010 37.77 38.00 37.56 37.98 3,289,210 +0.33(+0.87%)
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.