Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.36 +0.28 (+0.41%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 58.48 58.48 57.61 57.74 3,985,018 -0.41(-0.70%)
Jan 30, 2013 58.38 58.63 58.05 58.15 4,207,050 -0.39(-0.67%)
Jan 29, 2013 58.44 58.70 58.08 58.54 2,942,663 +0.49(+0.85%)
Jan 28, 2013 57.94 58.18 57.60 58.05 4,340,267 -0.13(-0.23%)
Jan 25, 2013 58.16 58.37 57.74 58.18 2,921,222 -0.10(-0.18%)
Jan 24, 2013 58.22 58.52 58.05 58.28 1,803,309 +0.15(+0.26%)
Jan 23, 2013 58.18 58.22 57.87 58.13 1,875,159 +0.08(+0.14%)
Jan 22, 2013 57.70 58.16 57.59 58.05 2,058,999 +0.27(+0.48%)
Jan 18, 2013 57.83 57.89 57.40 57.78 2,109,196 -0.10(-0.18%)
Jan 17, 2013 57.99 58.19 57.76 57.88 3,199,060 +0.22(+0.38%)
Jan 16, 2013 57.46 57.78 57.28 57.66 2,399,962 +0.02(+0.04%)
Jan 15, 2013 57.46 57.68 57.35 57.64 3,065,073 -0.18(-0.31%)
Jan 14, 2013 57.60 57.97 57.46 57.82 3,146,104 +0.29(+0.50%)
Jan 11, 2013 57.65 57.77 57.39 57.53 2,101,503 -0.08(-0.14%)
Jan 10, 2013 57.44 57.80 57.18 57.61 3,785,868 +0.58(+1.02%)
Jan 09, 2013 56.63 57.16 56.49 57.03 1,801,652 +0.64(+1.14%)
Jan 08, 2013 56.53 56.63 56.16 56.38 2,069,074 -0.16(-0.29%)
Jan 07, 2013 56.56 56.74 56.31 56.55 1,693,108 -0.12(-0.21%)
Jan 04, 2013 56.27 56.76 56.27 56.67 2,847,275 +0.41(+0.73%)
Jan 03, 2013 56.45 56.86 56.11 56.26 3,101,436 -0.10(-0.18%)
Jan 02, 2013 56.31 56.38 56.15 56.36 3,049,156 +1.04(+1.89%)
Dec 31, 2012 54.43 55.32 54.32 55.32 1,587,068 +0.86(+1.58%)
Dec 28, 2012 54.15 54.53 54.15 54.45 1,890,511 +0.05(+0.10%)
Dec 27, 2012 54.29 54.66 53.93 54.40 2,167,011 +0.21(+0.39%)
Dec 26, 2012 54.23 54.63 54.16 54.19 1,174,772 -0.13(-0.25%)
Dec 24, 2012 54.64 54.67 54.29 54.32 586,024 -0.26(-0.47%)
Dec 21, 2012 54.88 55.03 54.48 54.58 3,511,785 -0.88(-1.58%)
Dec 20, 2012 55.56 55.72 55.25 55.46 2,610,887 -0.10(-0.18%)
Dec 19, 2012 56.01 56.01 55.49 55.56 3,062,280 -0.29(-0.53%)
Dec 18, 2012 55.23 56.11 55.08 55.85 4,899,831 +0.63(+1.13%)
Dec 17, 2012 54.77 55.25 54.64 55.23 4,847,270 +0.54(+0.99%)
Dec 14, 2012 54.59 54.76 54.41 54.69 2,295,302 +0.27(+0.49%)
Dec 13, 2012 55.00 55.00 54.27 54.42 2,479,001 -0.52(-0.94%)
Dec 12, 2012 54.92 55.30 54.66 54.94 3,248,889 +0.20(+0.37%)
Dec 11, 2012 54.83 55.00 54.58 54.73 2,307,005 +0.17(+0.32%)
Dec 10, 2012 54.01 54.63 53.96 54.56 3,397,709 +0.65(+1.20%)
Dec 07, 2012 53.69 53.94 53.60 53.92 2,176,845 +0.29(+0.55%)
Dec 06, 2012 53.18 53.65 53.08 53.62 2,358,530 +0.60(+1.14%)
Dec 05, 2012 53.08 53.33 53.00 53.02 2,095,212 +0.04(+0.07%)
Dec 04, 2012 52.97 53.08 52.72 52.98 2,142,510 +0.36(+0.68%)
Nov 30, 2012 52.76 52.77 52.25 52.62 5,033,560 -0.06(-0.12%)
Nov 29, 2012 52.53 52.73 52.31 52.68 3,116,024 +0.40(+0.76%)
Nov 28, 2012 51.68 52.33 51.42 52.28 2,774,412 +0.45(+0.88%)
Nov 27, 2012 52.28 52.43 51.82 51.83 2,556,165 -0.30(-0.57%)
Nov 26, 2012 52.17 52.48 52.07 52.13 2,367,926 -0.27(-0.52%)
Nov 23, 2012 52.30 52.42 52.12 52.40 1,434,109 +0.67(+1.29%)
Nov 21, 2012 51.34 51.75 51.20 51.74 2,284,139 +0.35(+0.69%)
Nov 20, 2012 50.90 51.39 50.74 51.39 4,379,063 +0.27(+0.52%)
Nov 19, 2012 51.02 51.16 50.76 51.12 3,174,209 +0.78(+1.55%)
Nov 16, 2012 49.73 50.37 49.24 50.34 3,739,743 +0.71(+1.43%)
Nov 15, 2012 49.77 49.91 49.40 49.62 3,148,023 -0.07(-0.14%)
Nov 14, 2012 50.54 50.54 49.55 49.70 3,642,854 -0.64(-1.27%)
Nov 13, 2012 49.71 50.51 49.61 50.34 2,702,028 +0.28(+0.56%)
Nov 12, 2012 49.99 50.22 49.84 50.06 1,867,644 +0.09(+0.19%)
Nov 09, 2012 49.88 50.42 49.69 49.96 4,877,423 -0.23(-0.45%)
Nov 08, 2012 50.67 50.83 49.95 50.19 3,754,394 -0.62(-1.22%)
Nov 07, 2012 51.69 51.71 50.60 50.81 4,472,422 -1.23(-2.36%)
Nov 06, 2012 51.71 52.10 51.71 52.03 2,443,624 +0.35(+0.68%)
Nov 05, 2012 51.54 51.80 51.39 51.68 1,969,284 -0.25(-0.48%)
Nov 02, 2012 52.40 52.42 51.83 51.93 2,281,895 +0.12(+0.23%)
Nov 01, 2012 51.60 51.88 51.37 51.82 3,177,508 +0.55(+1.07%)
Oct 31, 2012 51.83 51.89 51.10 51.27 3,037,958 -0.74(-1.41%)
Oct 26, 2012 52.07 52.00 52.00 52.00 2,430,728 -0.23(-0.45%)
Oct 25, 2012 52.77 52.86 52.07 52.24 2,991,132 -0.13(-0.24%)
Oct 24, 2012 52.63 52.63 52.25 52.36 2,026,126 +0.03(+0.06%)
Oct 23, 2012 52.27 52.54 52.00 52.33 2,821,947 -0.83(-1.56%)
Oct 19, 2012 53.34 53.69 52.93 53.16 3,739,288 -0.56(-1.05%)
Oct 18, 2012 53.51 53.88 53.36 53.72 4,141,639 -0.04(-0.07%)
Oct 17, 2012 53.59 53.99 53.46 53.76 2,399,011 +0.26(+0.48%)
Oct 16, 2012 53.22 53.54 53.05 53.51 4,254,937 +0.70(+1.33%)
Oct 15, 2012 52.45 52.90 52.32 52.80 2,467,226 +0.59(+1.12%)
Oct 12, 2012 52.17 52.40 51.96 52.21 1,988,724 +0.10(+0.20%)
Oct 11, 2012 52.18 52.25 51.97 52.11 2,866,027 +0.42(+0.82%)
Oct 10, 2012 52.19 52.33 51.59 51.69 4,535,421 -0.47(-0.90%)
Oct 09, 2012 52.71 52.82 52.07 52.16 5,230,348 -0.48(-0.91%)
Oct 08, 2012 52.42 52.75 52.37 52.64 3,959,817 -0.23(-0.44%)
Oct 05, 2012 52.94 53.28 52.75 52.87 4,273,538 +0.46(+0.88%)
Oct 04, 2012 51.72 52.47 51.71 52.41 3,903,269 +1.02(+1.98%)
Oct 03, 2012 51.71 51.82 51.35 51.39 3,303,422 -0.20(-0.39%)
Oct 02, 2012 51.95 52.00 51.51 51.60 3,302,971 -0.13(-0.26%)
Oct 01, 2012 51.44 51.85 51.38 51.73 2,886,925 +0.57(+1.12%)
Sep 28, 2012 51.10 51.25 50.80 51.16 3,074,844 -0.02(-0.05%)
Sep 27, 2012 50.79 51.30 50.48 51.18 3,490,048 +0.74(+1.46%)
Sep 26, 2012 50.07 50.46 49.52 50.45 5,040,312 +0.11(+0.22%)
Sep 25, 2012 50.74 51.12 50.33 50.34 3,150,657 -0.31(-0.60%)
Sep 24, 2012 50.31 50.72 50.16 50.64 2,163,525 +0.08(+0.15%)
Sep 21, 2012 51.06 51.06 50.51 50.56 2,461,854 -0.19(-0.37%)
Sep 20, 2012 50.76 51.03 50.60 50.75 2,222,788 -0.54(-1.05%)
Sep 19, 2012 50.98 51.37 50.85 51.29 2,275,769 +0.25(+0.49%)
Sep 18, 2012 50.97 51.16 50.79 51.04 1,965,351 -0.05(-0.09%)
Sep 17, 2012 51.25 51.40 50.89 51.09 1,797,189 -0.34(-0.67%)
Sep 14, 2012 51.17 51.95 51.11 51.43 3,455,224 +0.50(+0.98%)
Sep 13, 2012 49.62 50.96 49.55 50.93 5,375,818 +1.26(+2.54%)
Sep 12, 2012 49.60 49.84 49.42 49.67 2,266,146 +0.19(+0.38%)
Sep 11, 2012 49.36 49.70 49.36 49.48 2,021,189 +0.30(+0.60%)
Sep 10, 2012 49.43 49.52 49.09 49.19 2,356,242 -0.38(-0.76%)
Sep 07, 2012 49.59 49.73 49.42 49.56 4,923,947 +0.41(+0.83%)
Sep 06, 2012 48.72 49.32 48.72 49.16 2,861,323 +0.79(+1.63%)
Sep 05, 2012 48.32 48.69 48.25 48.37 2,134,320 +0.09(+0.18%)
Sep 04, 2012 48.33 48.51 48.00 48.28 3,079,231 +0.26(+0.54%)
Aug 31, 2012 48.14 48.51 47.90 48.02 3,728,110 +0.07(+0.15%)
Aug 30, 2012 47.86 47.99 47.49 47.95 2,761,140 -0.13(-0.28%)
Aug 29, 2012 48.49 48.56 48.08 48.08 2,032,700 -0.40(-0.82%)
Aug 27, 2012 48.69 48.94 48.41 48.48 2,365,952 -0.26(-0.53%)
Aug 24, 2012 48.06 48.80 48.00 48.74 3,234,956 +0.33(+0.68%)
Aug 23, 2012 48.54 48.64 48.12 48.41 1,811,239 -0.33(-0.67%)
Aug 22, 2012 48.52 48.76 48.11 48.74 2,475,087 +0.07(+0.14%)
Aug 21, 2012 49.33 49.62 48.45 48.67 2,306,888 -0.45(-0.91%)
Aug 20, 2012 49.16 49.36 49.07 49.12 1,264,751 -0.21(-0.43%)
Aug 17, 2012 49.24 49.51 49.02 49.33 1,919,143 +0.04(+0.08%)
Aug 16, 2012 49.24 49.49 49.04 49.29 1,800,840 +0.09(+0.17%)
Aug 15, 2012 48.76 49.27 48.43 49.20 3,117,458 +0.42(+0.87%)
Aug 14, 2012 48.94 49.06 48.73 48.78 3,300,439 +0.13(+0.26%)
Aug 13, 2012 49.25 49.27 48.60 48.65 1,734,452 -0.68(-1.38%)
Aug 10, 2012 48.87 49.43 48.77 49.34 1,780,700 +0.23(+0.46%)
Aug 09, 2012 49.23 49.53 48.97 49.11 1,735,502 -0.06(-0.13%)
Aug 08, 2012 49.14 49.42 48.95 49.17 1,826,655 -0.07(-0.14%)
Aug 07, 2012 49.64 49.76 49.20 49.24 2,352,687 -0.05(-0.11%)
Aug 06, 2012 49.70 49.93 49.27 49.30 2,496,595 -0.22(-0.44%)
Aug 03, 2012 49.61 49.80 49.39 49.52 2,389,341 +0.92(+1.90%)
Aug 02, 2012 47.99 48.70 47.99 48.59 2,991,467 +0.19(+0.39%)
Aug 01, 2012 48.79 49.05 48.38 48.40 3,258,057 -0.21(-0.43%)
Jul 31, 2012 49.47 49.73 48.57 48.62 3,585,681 -0.75(-1.52%)
Jul 30, 2012 49.59 49.91 49.26 49.37 3,215,107 -0.22(-0.44%)
Jul 27, 2012 49.02 49.81 48.66 49.59 3,008,573 +0.99(+2.04%)
Jul 26, 2012 48.15 48.67 48.08 48.59 2,761,901 +1.34(+2.83%)
Jul 25, 2012 47.83 47.87 47.15 47.25 2,936,093 -0.22(-0.46%)
Jul 24, 2012 48.15 48.15 47.07 47.47 2,694,268 -0.57(-1.19%)
Jul 23, 2012 47.62 48.24 47.47 48.04 3,178,630 -0.75(-1.54%)
Jul 20, 2012 48.62 48.89 48.62 48.80 2,936,601 -0.24(-0.49%)
Jul 19, 2012 49.34 49.35 48.68 49.04 3,246,450 -0.37(-0.74%)
Jul 18, 2012 49.44 49.95 49.30 49.41 2,308,087 -0.48(-0.96%)
Jul 17, 2012 49.57 49.95 49.01 49.88 3,974,174 +0.62(+1.25%)
Jul 16, 2012 48.41 49.32 48.28 49.27 2,503,970 +0.77(+1.60%)
Jul 13, 2012 48.04 48.68 48.04 48.49 3,028,169 +0.81(+1.69%)
Jul 12, 2012 47.68 47.95 47.14 47.68 4,736,509 -0.60(-1.25%)
Jul 11, 2012 48.02 48.35 47.83 48.29 2,455,460 +0.30(+0.62%)
Jul 10, 2012 48.51 48.64 47.82 47.99 3,425,300 +0.02(+0.05%)
Jul 09, 2012 47.40 48.02 47.40 47.97 2,161,738 +0.40(+0.84%)
Jul 06, 2012 47.47 47.68 47.38 47.57 2,669,385 -0.36(-0.75%)
Jul 05, 2012 48.65 48.65 47.76 47.93 2,981,287 -0.81(-1.65%)
Jul 03, 2012 48.25 49.48 48.10 48.73 3,196,328 +0.45(+0.92%)
Jul 02, 2012 48.22 48.30 47.76 48.29 2,566,884 +0.21(+0.44%)
Jun 29, 2012 47.78 48.19 47.50 48.08 3,678,802 +1.56(+3.36%)
Jun 28, 2012 46.07 46.56 45.97 46.51 3,417,985 +0.07(+0.15%)
Jun 27, 2012 46.15 46.76 45.88 46.44 3,570,960 +0.56(+1.21%)
Jun 26, 2012 45.17 45.97 44.95 45.89 4,118,555 +0.96(+2.14%)
Jun 25, 2012 44.62 45.07 44.53 44.92 3,123,556 -0.19(-0.42%)
Jun 22, 2012 44.70 45.17 44.47 45.11 3,401,013 +0.88(+2.00%)
Jun 21, 2012 45.38 45.55 44.17 44.23 3,555,821 -1.11(-2.45%)
Jun 20, 2012 45.28 45.70 44.87 45.34 3,389,077 +0.12(+0.27%)
Jun 19, 2012 44.62 45.35 44.34 45.21 3,422,744 +1.08(+2.46%)
Jun 18, 2012 43.19 44.19 43.18 44.13 2,790,555 +0.62(+1.42%)
Jun 15, 2012 43.25 43.68 43.18 43.51 3,382,294 +0.36(+0.84%)
Jun 14, 2012 42.47 43.22 42.37 43.15 2,614,828 +0.62(+1.46%)
Jun 13, 2012 42.60 42.78 42.38 42.53 2,177,209 -0.16(-0.36%)
Jun 12, 2012 42.45 42.72 42.08 42.68 2,704,273 +0.65(+1.55%)
Jun 11, 2012 43.15 43.39 41.98 42.03 3,267,288 -0.84(-1.95%)
Jun 08, 2012 42.10 42.94 42.00 42.87 2,909,867 +0.51(+1.21%)
Jun 07, 2012 43.20 43.42 42.34 42.36 3,375,736 -0.03(-0.07%)
Jun 06, 2012 42.05 42.73 41.91 42.39 3,668,514 +0.70(+1.67%)
Jun 05, 2012 41.76 41.88 41.45 41.69 3,549,195 -0.13(-0.31%)
Jun 04, 2012 41.68 42.08 41.48 41.82 3,538,715 +0.26(+0.62%)
Jun 01, 2012 41.45 41.80 41.44 41.56 3,692,824 -0.64(-1.52%)
May 31, 2012 42.94 43.02 42.07 42.21 9,627,207 -0.88(-2.03%)
May 30, 2012 43.06 43.28 42.88 43.08 2,287,729 -0.77(-1.77%)
May 29, 2012 43.32 44.02 43.32 43.86 2,982,443 +1.22(+2.85%)
May 25, 2012 42.77 42.93 42.62 42.64 3,508,211 -0.22(-0.52%)
May 24, 2012 42.81 43.08 42.46 42.87 3,494,559 +0.09(+0.20%)
May 23, 2012 42.73 42.80 41.95 42.78 2,751,536 -0.39(-0.90%)
May 22, 2012 43.59 43.87 42.84 43.17 3,332,122 -0.37(-0.85%)
May 21, 2012 42.39 43.60 42.39 43.54 3,987,369 +1.00(+2.35%)
May 18, 2012 43.21 43.28 42.27 42.54 3,379,088 -0.38(-0.88%)
May 17, 2012 43.22 43.46 42.80 42.92 2,742,224 -0.40(-0.91%)
May 16, 2012 43.72 43.97 43.02 43.32 3,694,019 -0.36(-0.83%)
May 15, 2012 44.39 44.63 43.45 43.68 3,577,080 -0.90(-2.02%)
May 14, 2012 44.83 45.30 44.56 44.58 2,931,431 -0.97(-2.13%)
May 11, 2012 45.80 46.28 45.50 45.55 5,017,826 -0.65(-1.41%)
May 10, 2012 46.68 46.76 46.17 46.20 1,831,772 +0.03(+0.07%)
May 09, 2012 45.77 46.46 45.62 46.17 2,558,484 -0.51(-1.10%)
May 08, 2012 47.53 47.53 46.34 46.68 5,013,586 -1.49(-3.09%)
May 07, 2012 47.33 48.22 47.28 48.17 3,041,070 +0.77(+1.63%)
May 04, 2012 47.72 47.89 47.29 47.39 2,696,933 -0.70(-1.47%)
May 03, 2012 48.44 48.64 47.81 48.10 3,133,986 -0.23(-0.48%)
May 02, 2012 48.01 48.40 47.94 48.33 3,660,618 -0.01(-0.02%)
May 01, 2012 48.01 48.77 47.77 48.34 2,099,709 +0.43(+0.89%)
Apr 30, 2012 47.96 48.03 47.66 47.91 4,874,025 -0.04(-0.08%)
Apr 27, 2012 47.42 48.08 47.14 47.95 3,498,028 +0.81(+1.73%)
Apr 26, 2012 46.73 47.17 46.55 47.14 1,830,453 +0.14(+0.30%)
Apr 25, 2012 46.86 47.10 46.59 47.00 3,740,064 +0.54(+1.17%)
Apr 24, 2012 46.65 46.98 46.36 46.45 2,077,846 -0.18(-0.38%)
Apr 23, 2012 46.29 46.68 45.66 46.63 3,274,929 -0.69(-1.46%)
Apr 20, 2012 47.17 47.51 47.15 47.32 2,721,382 +0.53(+1.13%)
Apr 19, 2012 46.88 47.24 46.60 46.79 3,028,230 -0.23(-0.49%)
Apr 18, 2012 47.01 47.34 46.79 47.03 3,070,244 -0.18(-0.38%)
Apr 17, 2012 47.00 47.44 46.83 47.20 2,338,969 +0.67(+1.43%)
Apr 16, 2012 46.80 47.15 46.02 46.54 4,107,531 -0.02(-0.05%)
Apr 13, 2012 47.26 47.26 46.52 46.56 2,761,889 -0.88(-1.85%)
Apr 12, 2012 46.99 47.49 46.96 47.44 3,008,393 +0.62(+1.32%)
Apr 11, 2012 47.11 47.19 46.66 46.82 3,031,526 +0.25(+0.53%)
Apr 10, 2012 47.30 47.56 46.38 46.57 5,887,293 -1.22(-2.55%)
Apr 09, 2012 47.34 47.83 47.32 47.79 3,061,665 -0.42(-0.87%)
Apr 05, 2012 48.13 48.50 48.03 48.20 2,278,557 -0.26(-0.53%)
Apr 04, 2012 48.82 48.82 48.37 48.46 2,716,247 -0.75(-1.53%)
Apr 03, 2012 49.46 49.46 48.87 49.21 3,795,723 -0.08(-0.16%)
Apr 02, 2012 48.41 49.37 48.34 49.29 3,849,371 +0.85(+1.76%)
Mar 30, 2012 48.41 48.54 48.04 48.44 3,596,163 +0.45(+0.94%)
Mar 29, 2012 47.44 48.04 47.11 47.99 2,884,411 +0.08(+0.16%)
Mar 28, 2012 48.02 48.17 47.46 47.91 4,075,707 -0.28(-0.58%)
Mar 27, 2012 48.35 48.62 48.17 48.19 2,859,191 -0.12(-0.26%)
Mar 26, 2012 47.60 48.34 47.60 48.31 2,759,741 +1.14(+2.41%)
Mar 23, 2012 46.90 47.22 46.63 47.17 2,023,589 +0.19(+0.40%)
Mar 22, 2012 46.90 47.03 46.76 46.99 3,047,094 -0.50(-1.06%)
Mar 21, 2012 47.15 47.53 47.14 47.49 2,745,552 +0.52(+1.11%)
Mar 20, 2012 46.86 47.42 46.77 46.97 4,653,943 -0.43(-0.92%)
Mar 19, 2012 47.27 47.65 47.14 47.41 3,677,269 +0.10(+0.21%)
Mar 16, 2012 47.49 47.58 47.27 47.31 2,520,137 -0.08(-0.16%)
Mar 15, 2012 47.06 47.47 46.95 47.38 1,963,817 +0.43(+0.91%)
Mar 14, 2012 47.41 47.46 46.77 46.96 3,593,859 -0.58(-1.22%)
Mar 13, 2012 46.76 47.57 46.71 47.54 7,094,912 +1.01(+2.16%)
Mar 12, 2012 46.59 46.68 46.25 46.53 2,439,980 -0.15(-0.33%)
Mar 09, 2012 46.86 47.20 46.65 46.69 2,500,137 +0.01(+0.02%)
Mar 08, 2012 46.20 46.72 45.95 46.68 3,198,888 +0.95(+2.08%)
Mar 07, 2012 45.31 45.79 45.18 45.73 2,909,640 +0.48(+1.06%)
Mar 06, 2012 45.73 45.93 45.03 45.24 5,088,300 -1.29(-2.78%)
Mar 05, 2012 46.76 46.76 46.35 46.54 4,167,999 -0.44(-0.94%)
Mar 02, 2012 46.62 47.00 46.43 46.98 3,785,977 +0.24(+0.51%)
Mar 01, 2012 46.17 46.82 46.15 46.74 3,587,006 +0.77(+1.67%)
Feb 29, 2012 46.50 46.98 45.97 45.97 6,123,187 -0.28(-0.60%)
Feb 28, 2012 45.99 46.58 45.93 46.25 5,876,245 +0.31(+0.67%)
Feb 27, 2012 45.90 46.21 45.64 45.94 2,775,504 -0.26(-0.55%)
Feb 24, 2012 46.59 46.63 46.02 46.20 1,800,944 -0.27(-0.58%)
Feb 23, 2012 46.41 46.59 46.07 46.47 2,458,830 +0.18(+0.38%)
Feb 22, 2012 46.32 46.42 46.05 46.29 2,513,111 -0.15(-0.32%)
Feb 21, 2012 47.10 47.21 46.35 46.44 2,929,655 -0.32(-0.68%)
Feb 17, 2012 47.17 47.33 46.64 46.76 3,134,198 -0.14(-0.30%)
Feb 16, 2012 46.00 46.97 46.00 46.90 3,575,257 +0.59(+1.27%)
Feb 15, 2012 46.74 46.90 46.19 46.31 2,953,498 -0.33(-0.70%)
Feb 14, 2012 46.95 47.12 46.24 46.63 3,683,129 -0.64(-1.34%)
Feb 13, 2012 47.41 47.41 47.07 47.27 2,161,670 +0.50(+1.06%)
Feb 10, 2012 46.57 46.81 46.30 46.77 5,657,396 -0.59(-1.24%)
Feb 09, 2012 46.96 47.38 46.81 47.36 5,509,588 +0.40(+0.86%)
Feb 08, 2012 47.07 47.30 46.72 46.96 3,156,649 -0.14(-0.30%)
Feb 07, 2012 47.17 47.48 46.99 47.10 2,213,682 +0.04(+0.08%)
Feb 06, 2012 46.87 47.24 46.69 47.06 2,982,377 -0.17(-0.36%)
Feb 03, 2012 46.72 47.33 46.69 47.23 5,097,862 +1.05(+2.28%)
Feb 02, 2012 46.00 46.46 45.93 46.17 3,173,402 +0.29(+0.62%)
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.