Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 41.40 41.52 40.54 40.54 3,273,806 -0.81(-1.97%)
Apr 27, 2007 41.16 41.43 40.37 41.36 8,610,832 +0.04(+0.09%)
Apr 26, 2007 42.03 42.27 41.28 41.32 4,270,907 -0.07(-0.18%)
Apr 25, 2007 41.77 41.88 41.16 41.39 3,173,714 +0.11(+0.27%)
Apr 24, 2007 41.36 41.53 41.07 41.28 3,444,020 -0.15(-0.35%)
Apr 23, 2007 41.79 41.99 41.28 41.43 1,889,698 -0.39(-0.93%)
Apr 20, 2007 41.80 42.19 41.60 41.82 2,476,725 +0.38(+0.92%)
Apr 19, 2007 40.84 41.47 40.40 41.44 3,570,913 +0.02(+0.05%)
Apr 18, 2007 41.46 41.48 41.16 41.41 2,685,633 -0.21(-0.51%)
Apr 17, 2007 41.93 42.07 41.11 41.63 3,558,276 +0.01(+0.04%)
Apr 16, 2007 42.11 42.23 41.50 41.61 3,340,899 -0.07(-0.18%)
Apr 13, 2007 41.76 41.85 41.39 41.69 2,275,399 +0.11(+0.26%)
Apr 12, 2007 41.06 41.61 40.53 41.58 2,697,372 +0.58(+1.41%)
Apr 11, 2007 41.74 41.74 40.93 41.00 2,772,993 -0.47(-1.13%)
Apr 10, 2007 41.38 42.01 41.27 41.47 2,072,014 -0.23(-0.54%)
Apr 09, 2007 41.60 41.72 41.33 41.69 2,102,219 +0.52(+1.26%)
Apr 05, 2007 41.19 41.42 40.96 41.17 1,584,625 -0.03(-0.07%)
Apr 04, 2007 40.97 41.25 40.61 41.20 2,829,995 -0.04(-0.11%)
Apr 03, 2007 41.03 41.49 41.03 41.25 5,093,063 +0.48(+1.19%)
Apr 02, 2007 40.10 40.98 39.82 40.76 7,085,430 +0.94(+2.35%)
Mar 30, 2007 40.18 40.18 39.40 39.82 2,942,454 -0.14(-0.35%)
Mar 29, 2007 39.45 39.96 39.14 39.96 3,650,775 +1.03(+2.63%)
Mar 28, 2007 38.66 39.00 38.42 38.94 1,930,243 -0.26(-0.65%)
Mar 27, 2007 39.08 39.19 38.64 39.19 3,134,171 -0.16(-0.41%)
Mar 26, 2007 39.81 39.81 38.99 39.36 3,950,737 -0.11(-0.28%)
Mar 23, 2007 39.56 39.90 39.42 39.47 1,640,454 -0.06(-0.15%)
Mar 22, 2007 39.89 39.89 39.30 39.52 3,425,987 +0.11(+0.28%)
Mar 21, 2007 38.23 39.49 37.93 39.41 6,345,997 +1.50(+3.96%)
Mar 20, 2007 37.61 37.93 37.38 37.91 2,276,187 +0.28(+0.74%)
Mar 19, 2007 37.18 37.63 37.07 37.63 2,019,172 +0.97(+2.64%)
Mar 16, 2007 36.94 37.37 36.56 36.67 3,482,109 -0.48(-1.30%)
Mar 15, 2007 36.97 37.44 36.81 37.15 3,408,672 +0.15(+0.42%)
Mar 14, 2007 36.63 37.03 35.90 37.00 9,478,954 +0.66(+1.81%)
Mar 13, 2007 37.72 37.66 36.32 36.34 5,189,585 -1.38(-3.67%)
Mar 12, 2007 37.52 37.95 37.19 37.72 4,846,561 +0.14(+0.37%)
Mar 09, 2007 37.34 37.91 36.69 37.58 4,662,423 +0.42(+1.12%)
Mar 08, 2007 36.63 37.41 35.88 37.16 3,450,850 +1.13(+3.13%)
Mar 07, 2007 36.47 36.70 35.85 36.04 5,060,729 -0.56(-1.52%)
Mar 06, 2007 35.78 36.63 35.69 36.59 9,542,290 +1.47(+4.19%)
Mar 05, 2007 35.03 36.26 34.66 35.12 6,986,877 -0.89(-2.46%)
Mar 02, 2007 36.53 36.97 35.99 36.01 5,645,494 -0.73(-1.99%)
Mar 01, 2007 35.44 36.89 34.21 36.74 6,837,422 -0.22(-0.59%)
Feb 28, 2007 36.64 37.44 36.12 36.96 8,144,805 +0.99(+2.75%)
Feb 27, 2007 38.07 38.32 35.13 35.97 14,174,683 -3.25(-8.28%)
Feb 26, 2007 39.90 40.27 39.05 39.22 5,176,122 -0.93(-2.32%)
Feb 23, 2007 40.29 40.32 39.61 40.15 5,654,776 -0.18(-0.44%)
Feb 22, 2007 40.81 40.99 40.04 40.32 5,540,253 -0.10(-0.25%)
Feb 21, 2007 40.25 40.48 39.86 40.42 3,110,010 +0.21(+0.51%)
Feb 20, 2007 40.42 40.58 40.04 40.22 2,452,491 -0.11(-0.27%)
Feb 16, 2007 40.26 40.55 39.84 40.33 2,042,446 +0.00(+0.00%)
Feb 15, 2007 40.48 40.65 40.07 40.33 3,203,513 -0.24(-0.60%)
Feb 14, 2007 40.04 40.67 39.87 40.57 5,041,981 +0.74(+1.86%)
Feb 13, 2007 39.37 39.85 39.16 39.83 3,676,441 +0.72(+1.84%)
Feb 12, 2007 39.12 39.33 38.32 39.11 4,247,593 -0.01(-0.02%)
Feb 09, 2007 39.88 40.02 38.89 39.12 4,159,557 -0.73(-1.84%)
Feb 08, 2007 39.65 39.97 39.16 39.85 4,101,818 +0.29(+0.74%)
Feb 07, 2007 39.49 39.83 39.22 39.56 3,532,204 +0.09(+0.22%)
Feb 06, 2007 39.20 39.63 39.20 39.47 2,298,383 +0.24(+0.62%)
Feb 05, 2007 39.29 39.52 39.04 39.23 1,537,533 +0.08(+0.21%)
Feb 02, 2007 39.28 39.33 38.84 39.15 3,482,518 +0.09(+0.23%)
Feb 01, 2007 38.89 39.21 38.57 39.06 4,502,991 +0.75(+1.95%)
Jan 31, 2007 37.76 38.45 37.42 38.32 5,420,133 +0.59(+1.55%)
Jan 30, 2007 37.00 37.74 36.89 37.73 3,447,028 +0.73(+1.98%)
Jan 29, 2007 37.38 37.54 36.78 37.00 6,352,290 -0.37(-1.00%)
Jan 26, 2007 37.30 37.66 36.78 37.37 4,841,510 +0.16(+0.43%)
Jan 25, 2007 38.32 38.56 37.14 37.21 8,379,857 -1.20(-3.13%)
Jan 24, 2007 37.93 38.46 37.84 38.41 4,115,468 +0.70(+1.85%)
Jan 23, 2007 37.02 37.73 36.91 37.71 4,376,046 +0.69(+1.86%)
Jan 22, 2007 73260 37.33 36.67 37.03 3,231,768 +0.03(+0.08%)
Jan 19, 2007 36.45 37.14 36.14 37.00 4,148,910 +0.47(+1.28%)
Jan 18, 2007 37.41 37.69 36.52 36.53 4,974,188 -0.62(-1.66%)
Jan 17, 2007 37.08 37.41 36.04 37.14 2,552,409 +0.07(+0.20%)
Jan 16, 2007 37.03 37.14 36.68 37.07 2,788,281 +0.18(+0.50%)
Jan 12, 2007 36.92 36.95 36.41 36.89 4,302,336 +0.18(+0.50%)
Jan 11, 2007 36.33 36.89 36.03 36.70 4,047,218 +0.44(+1.21%)
Jan 10, 2007 35.24 36.33 35.05 36.26 6,212,514 +0.37(+1.02%)
Jan 09, 2007 36.98 37.10 35.65 35.90 5,991,248 -1.01(-2.74%)
Jan 08, 2007 36.74 36.95 36.50 36.91 2,088,173 +0.24(+0.66%)
Jan 05, 2007 37.71 37.71 36.56 36.67 3,702,420 -0.88(-2.34%)
Jan 04, 2007 37.73 37.90 37.25 37.55 2,578,753 -0.33(-0.87%)
Jan 03, 2007 73260 38.18 37.23 37.88 3,376,731 +0.33(+0.88%)
Dec 29, 2006 37.33 37.55 37.18 37.55 1,449,627 +0.37(+0.98%)
Dec 28, 2006 37.18 37.29 36.92 37.18 808,897 +0.22(+0.59%)
Dec 27, 2006 36.50 36.96 36.38 36.96 857,355 +0.62(+1.71%)
Dec 26, 2006 36.13 36.38 35.82 36.34 900,762 +0.34(+0.94%)
Dec 22, 2006 36.52 36.52 35.79 36.00 2,675,259 -0.26(-0.73%)
Dec 21, 2006 36.08 36.31 35.90 36.26 3,012,823 +0.02(+0.06%)
Dec 20, 2006 36.43 36.71 36.11 36.24 1,762,212 -0.52(-1.42%)
Dec 19, 2006 37.21 37.21 36.22 36.76 3,126,390 -0.32(-0.87%)
Dec 18, 2006 37.16 37.53 32.97 37.08 1,835,649 -0.19(-0.51%)
Dec 15, 2006 37.22 37.63 37.18 37.27 2,752,927 +0.06(+0.16%)
Dec 14, 2006 37.11 37.34 36.87 37.22 2,141,681 +0.52(+1.42%)
Dec 13, 2006 37.12 37.24 36.62 36.70 2,305,208 +0.18(+0.48%)
Dec 12, 2006 37.08 37.14 36.48 36.52 2,580,528 -0.48(-1.29%)
Dec 11, 2006 37.22 37.22 36.84 37.00 1,770,538 -0.05(-0.14%)
Dec 08, 2006 36.80 37.07 36.57 37.05 3,378,915 +0.33(+0.90%)
Dec 07, 2006 37.07 37.19 36.59 36.72 5,950,707 -0.02(-0.06%)
Dec 06, 2006 36.07 36.88 36.07 36.74 2,374,686 -0.09(-0.24%)
Dec 05, 2006 36.36 36.94 36.19 36.83 2,941,297 +0.61(+1.68%)
Dec 04, 2006 35.39 36.22 34.78 36.22 2,748,286 +1.24(+3.54%)
Dec 01, 2006 34.97 35.77 34.81 34.98 2,875,367 -0.37(-1.04%)
Nov 30, 2006 35.35 35.60 35.03 35.35 1,533,165 +0.00(+0.00%)
Nov 29, 2006 34.86 35.35 34.40 35.35 3,423,823 +0.88(+2.55%)
Nov 28, 2006 34.27 34.51 33.96 34.47 3,801,655 +0.04(+0.11%)
Nov 27, 2006 35.36 35.38 34.21 34.43 3,530,703 -0.92(-2.61%)
Nov 24, 2006 35.03 35.47 34.95 35.36 805,621 -0.10(-0.29%)
Nov 22, 2006 35.35 35.60 35.24 35.46 1,525,931 +0.11(+0.31%)
Nov 21, 2006 35.74 35.74 34.82 35.35 2,249,106 +0.26(+0.73%)
Nov 20, 2006 34.74 35.39 34.65 35.09 2,218,394 +0.22(+0.63%)
Nov 17, 2006 34.68 34.91 34.52 34.87 1,896,254 -0.07(-0.21%)
Nov 16, 2006 35.68 35.68 34.95 34.95 1,532,346 -0.36(-1.02%)
Nov 15, 2006 34.99 35.33 34.88 35.30 1,801,114 +0.14(+0.40%)
Nov 14, 2006 35.09 35.49 34.89 35.16 3,585,985 +0.27(+0.78%)
Nov 13, 2006 34.45 34.94 34.33 34.89 1,865,951 +0.40(+1.15%)
Nov 10, 2006 34.57 34.60 34.18 34.50 1,952,765 -0.03(-0.08%)
Nov 09, 2006 34.99 34.99 34.23 34.53 2,817,218 -0.16(-0.46%)
Nov 08, 2006 34.73 34.73 34.07 34.69 2,984,158 +0.29(+0.85%)
Nov 07, 2006 73260 35.23 34.11 34.40 8,348,189 -0.25(-0.72%)
Nov 06, 2006 33.83 34.77 33.75 34.64 3,201,056 +0.91(+2.69%)
Nov 03, 2006 33.77 33.86 33.39 33.74 2,805,070 +0.23(+0.68%)
Nov 02, 2006 33.74 33.74 33.30 33.51 3,447,847 -0.40(-1.19%)
Nov 01, 2006 34.04 34.52 33.74 33.91 3,993,301 -0.13(-0.39%)
Oct 31, 2006 33.25 34.08 32.73 34.04 5,623,244 +1.15(+3.50%)
Oct 30, 2006 33.53 33.53 32.75 32.89 8,440,191 -0.86(-2.56%)
Oct 27, 2006 34.58 34.73 33.56 33.76 4,902,799 -1.03(-2.95%)
Oct 26, 2006 34.92 34.95 34.49 34.78 2,818,583 +0.13(+0.38%)
Oct 25, 2006 34.42 34.66 34.31 34.65 3,249,377 +0.28(+0.81%)
Oct 24, 2006 34.07 34.40 33.79 34.37 1,334,831 +0.12(+0.34%)
Oct 23, 2006 34.05 34.34 33.91 34.26 3,723,167 +0.12(+0.37%)
Oct 20, 2006 34.05 34.29 33.69 34.13 2,450,580 +0.01(+0.02%)
Oct 19, 2006 33.80 34.14 33.62 34.12 2,133,901 +0.31(+0.93%)
Oct 18, 2006 33.84 34.12 33.51 33.81 5,654,093 +0.34(+1.03%)
Oct 17, 2006 33.75 33.75 33.13 33.47 3,661,060 -0.38(-1.13%)
Oct 16, 2006 33.87 34.12 33.70 33.85 3,072,610 +0.13(+0.39%)
Oct 13, 2006 33.41 33.85 33.26 33.71 3,788,551 +0.41(+1.23%)
Oct 12, 2006 32.75 33.31 32.63 33.30 3,165,702 +0.79(+2.43%)
Oct 11, 2006 32.45 32.73 32.24 32.51 2,334,419 +0.00(+0.00%)
Oct 10, 2006 32.09 32.53 32.09 32.51 2,010,368 +0.42(+1.32%)
Oct 09, 2006 32.21 32.37 31.90 32.09 829,099 -0.12(-0.39%)
Oct 06, 2006 32.30 32.51 32.01 32.21 1,697,784 -0.23(-0.70%)
Oct 05, 2006 31.99 32.45 31.99 32.44 7,224,660 +0.51(+1.61%)
Oct 04, 2006 30.89 31.94 30.89 31.93 3,675,120 +0.97(+3.12%)
Oct 03, 2006 31.06 31.18 30.70 30.96 3,033,844 -0.24(-0.77%)
Oct 02, 2006 31.85 31.85 31.11 31.20 11,140,975 -0.45(-1.43%)
Sep 29, 2006 31.50 31.73 31.50 31.66 1,689,048 +0.09(+0.28%)
Sep 28, 2006 31.25 31.60 31.14 31.57 1,880,420 +0.34(+1.08%)
Sep 27, 2006 31.14 31.65 31.05 31.23 2,690,001 -0.10(-0.30%)
Sep 26, 2006 31.13 31.42 30.90 31.33 3,393,111 +0.43(+1.38%)
Sep 25, 2006 30.37 31.05 30.04 30.90 4,011,865 +0.36(+1.18%)
Sep 22, 2006 30.59 30.66 30.04 30.54 5,842,190 -0.28(-0.90%)
Sep 21, 2006 31.71 31.73 30.67 30.82 10,053,618 -0.87(-2.75%)
Sep 20, 2006 31.63 31.85 31.32 31.69 2,080,256 +0.46(+1.48%)
Sep 19, 2006 31.73 31.76 30.85 31.23 2,982,383 -0.41(-1.30%)
Sep 18, 2006 31.32 31.71 31.05 31.64 3,357,348 +0.66(+2.13%)
Sep 15, 2006 30.95 31.29 30.81 30.98 3,270,534 +0.29(+0.93%)
Sep 14, 2006 30.97 30.97 30.48 30.70 3,484,293 -0.12(-0.40%)
Sep 13, 2006 30.34 30.90 30.21 30.82 2,317,083 +0.45(+1.50%)
Sep 12, 2006 29.60 30.44 29.60 30.37 1,251,975 +0.93(+3.16%)
Sep 11, 2006 29.36 29.76 29.08 29.44 3,666,793 -0.32(-1.08%)
Sep 08, 2006 29.74 29.89 29.58 29.76 1,294,154 -0.01(-0.05%)
Sep 07, 2006 29.56 30.01 29.31 29.77 6,028,376 -0.15(-0.51%)
Sep 06, 2006 30.59 30.66 29.91 29.93 1,498,085 -1.01(-3.27%)
Sep 05, 2006 30.92 31.30 30.77 30.94 2,027,021 +0.16(+0.52%)
Sep 01, 2006 30.29 30.89 30.29 30.78 1,306,848 +0.47(+1.55%)
Aug 31, 2006 30.88 30.91 30.26 30.31 1,073,024 -0.55(-1.78%)
Aug 30, 2006 30.64 30.97 30.57 30.86 1,128,170 +0.14(+0.45%)
Aug 29, 2006 30.59 30.75 30.28 30.72 2,021,288 +0.15(+0.48%)
Aug 28, 2006 29.91 30.57 29.77 30.57 1,253,340 +0.69(+2.30%)
Aug 25, 2006 29.67 30.05 29.52 29.88 2,835,373 +0.17(+0.57%)
Aug 24, 2006 29.87 29.90 29.38 29.71 2,219,213 -0.09(-0.29%)
Aug 23, 2006 30.15 30.48 29.68 29.80 3,689,452 -0.56(-1.86%)
Aug 22, 2006 30.26 30.44 30.17 30.37 1,762,212 +0.02(+0.07%)
Aug 21, 2006 30.62 30.62 30.17 30.34 1,220,171 -0.26(-0.86%)
Aug 18, 2006 30.65 30.73 30.16 30.61 1,770,538 -0.01(-0.02%)
Aug 17, 2006 30.53 30.81 30.28 30.62 1,504,773 +0.07(+0.22%)
Aug 16, 2006 30.19 30.59 30.11 30.55 3,009,274 +0.50(+1.66%)
Aug 15, 2006 29.70 30.08 29.70 30.05 1,282,415 +0.64(+2.17%)
Aug 14, 2006 29.67 29.79 29.35 29.41 2,140,999 -0.11(-0.37%)
Aug 11, 2006 29.34 29.55 29.14 29.52 1,047,089 +0.26(+0.88%)
Aug 10, 2006 28.97 29.32 28.89 29.27 1,966,142 +0.04(+0.15%)
Aug 09, 2006 29.99 30.15 29.16 29.22 1,974,059 -0.29(-0.97%)
Aug 08, 2006 29.82 29.93 29.44 29.51 1,732,455 -0.28(-0.93%)
Aug 07, 2006 29.74 29.86 29.34 29.79 762,624 +0.07(+0.22%)
Aug 04, 2006 30.08 30.20 29.49 29.72 2,220,851 +0.37(+1.25%)
Aug 03, 2006 28.86 29.49 28.86 29.36 1,446,761 +0.09(+0.30%)
Aug 02, 2006 29.22 29.58 29.17 29.27 2,051,728 +0.33(+1.14%)
Aug 01, 2006 28.89 29.07 28.61 28.94 3,581,890 -0.24(-0.83%)
Jul 31, 2006 29.52 29.52 28.83 29.18 2,120,114 -0.64(-2.14%)
Jul 28, 2006 29.48 29.86 29.22 29.82 4,266,710 +0.54(+1.85%)
Jul 27, 2006 29.27 29.60 29.14 29.27 2,177,717 +0.53(+1.86%)
Jul 26, 2006 28.98 29.01 28.71 28.74 1,377,419 -0.40(-1.38%)
Jul 25, 2006 28.98 29.29 28.66 29.14 2,508,456 +0.14(+0.48%)
Jul 24, 2006 28.46 29.05 28.38 29.00 1,936,931 +1.04(+3.72%)
Jul 21, 2006 28.40 28.43 27.83 27.96 1,689,048 -0.39(-1.37%)
Jul 20, 2006 29.20 29.20 28.33 28.35 1,937,341 -0.62(-2.12%)
Jul 19, 2006 27.55 29.00 27.55 28.97 4,498,350 +1.58(+5.78%)
Jul 18, 2006 26.66 27.41 26.63 27.38 1,503,545 +0.92(+3.49%)
Jul 17, 2006 26.30 26.67 26.26 26.46 1,273,542 +0.19(+0.73%)
Jul 14, 2006 26.92 26.95 26.17 26.27 1,615,611 -0.51(-1.89%)
Jul 13, 2006 27.63 27.63 26.67 26.78 4,987,838 -0.96(-3.46%)
Jul 12, 2006 28.14 28.21 27.62 27.74 1,062,923 -0.42(-1.48%)
Jul 11, 2006 27.92 28.27 27.63 28.15 1,479,930 -0.08(-0.29%)
Jul 10, 2006 28.67 28.78 28.07 28.23 1,391,615 -0.23(-0.82%)
Jul 07, 2006 28.83 28.88 28.42 28.47 1,680,175 -0.39(-1.35%)
Jul 06, 2006 28.21 29.12 28.21 28.86 4,722,482 +1.02(+3.66%)
Jul 05, 2006 28.68 28.68 27.38 27.84 2,738,868 -0.95(-3.31%)
Jul 03, 2006 27.74 28.86 27.74 28.79 3,211,566 +1.58(+5.79%)
Jun 30, 2006 27.14 27.27 26.88 27.22 3,299,199 +0.29(+1.09%)
Jun 29, 2006 25.53 26.94 25.53 26.92 3,648,639 +1.46(+5.73%)
Jun 28, 2006 25.45 25.58 25.05 25.47 2,240,234 +0.44(+1.76%)
Jun 27, 2006 25.90 25.96 25.00 25.03 2,632,125 -0.64(-2.51%)
Jun 26, 2006 26.11 26.11 25.64 25.67 993,991 -0.26(-1.02%)
Jun 23, 2006 25.44 26.12 25.09 25.93 2,220,305 +0.43(+1.69%)
Jun 22, 2006 25.53 25.57 25.14 25.50 2,084,761 -0.15(-0.60%)
Jun 21, 2006 24.64 25.71 24.64 25.66 2,924,917 +1.00(+4.07%)
Jun 20, 2006 24.40 24.88 24.23 24.65 1,010,917 +0.48(+1.97%)
Jun 19, 2006 25.16 25.39 24.17 24.18 1,650,691 -0.76(-3.06%)
Jun 16, 2006 25.09 25.33 24.74 24.94 2,733,954 -0.14(-0.56%)
Jun 15, 2006 23.94 25.24 23.88 25.08 3,421,503 +1.58(+6.74%)
Jun 14, 2006 23.30 23.66 22.86 23.49 3,697,779 +0.42(+1.84%)
Jun 13, 2006 23.49 23.88 22.82 23.07 2,321,451 -0.65(-2.75%)
Jun 12, 2006 24.95 24.95 23.60 23.72 2,388,882 -1.08(-4.34%)
Jun 09, 2006 25.71 25.90 24.76 24.80 1,116,977 -0.70(-2.73%)
Jun 08, 2006 25.32 25.55 24.65 25.49 3,221,804 -0.21(-0.83%)
Jun 07, 2006 26.50 26.53 25.71 25.71 2,947,166 -0.66(-2.50%)
Jun 06, 2006 26.81 26.81 25.86 26.37 2,452,491 -0.34(-1.26%)
Jun 05, 2006 27.58 27.84 26.63 26.70 1,132,402 -0.99(-3.57%)
Jun 02, 2006 27.99 28.02 27.30 27.69 3,136,355 +0.44(+1.61%)
Jun 01, 2006 26.37 27.41 26.23 27.25 3,619,974 +0.90(+3.42%)
May 31, 2006 26.62 27.02 25.94 26.35 2,141,408 -0.13(-0.50%)
May 30, 2006 27.79 27.79 26.48 26.48 2,315,445 -1.51(-5.39%)
May 26, 2006 28.36 28.36 27.69 27.99 2,646,730 +0.26(+0.92%)
May 25, 2006 26.96 27.82 26.89 27.74 1,846,569 +1.14(+4.27%)
May 24, 2006 26.84 26.99 25.99 26.60 2,735,182 -0.21(-0.79%)
May 23, 2006 27.47 28.10 26.81 26.81 2,372,093 -0.42(-1.56%)
May 22, 2006 27.51 28.01 26.84 27.24 5,964,630 -1.25(-4.40%)
May 19, 2006 28.81 29.14 27.88 28.49 4,013,639 -0.03(-0.10%)
May 18, 2006 28.80 29.06 28.40 28.52 2,520,058 -0.14(-0.49%)
May 17, 2006 29.71 29.85 28.51 28.66 4,909,351 -1.30(-4.35%)
May 16, 2006 30.00 30.19 29.73 29.96 1,515,420 +0.37(+1.24%)
May 15, 2006 29.41 30.07 29.40 29.60 2,867,996 -0.59(-1.94%)
May 12, 2006 30.66 31.02 29.49 30.18 1,335,240 -1.05(-3.35%)
May 11, 2006 32.17 32.17 31.11 31.23 2,612,469 -0.75(-2.36%)
May 10, 2006 32.12 32.26 31.84 31.99 1,276,136 -0.09(-0.27%)
May 09, 2006 31.82 32.12 31.61 32.07 645,370 +0.42(+1.34%)
May 08, 2006 31.27 31.68 31.25 31.65 1,292,243 +0.40(+1.29%)
May 05, 2006 31.15 31.55 31.12 31.25 1,484,298 +0.23(+0.73%)
May 04, 2006 31.03 31.14 30.82 31.02 1,412,636 +0.21(+0.69%)
May 03, 2006 30.97 30.97 30.30 30.81 1,145,506 +0.17(+0.55%)
May 02, 2006 30.04 30.71 30.04 30.64 1,596,501 +0.81(+2.73%)
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.