Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.14 +0.06 (+0.09%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 31.90 31.93 31.26 31.31 1,038,738 -0.57(-1.78%)
Aug 30, 2006 31.66 32.00 31.58 31.88 1,092,122 +0.14(+0.45%)
Aug 29, 2006 31.60 31.76 31.28 31.73 1,956,703 +0.15(+0.48%)
Aug 28, 2006 30.90 31.58 30.75 31.58 1,213,293 +0.71(+2.30%)
Aug 25, 2006 30.65 31.04 30.50 30.87 2,744,775 +0.17(+0.57%)
Aug 24, 2006 30.85 30.88 30.35 30.70 2,148,303 -0.09(-0.29%)
Aug 23, 2006 31.15 31.49 30.66 30.79 3,571,564 -0.58(-1.86%)
Aug 22, 2006 31.26 31.44 31.16 31.37 1,705,904 +0.02(+0.07%)
Aug 21, 2006 31.63 31.63 31.16 31.35 1,181,183 -0.27(-0.86%)
Aug 18, 2006 31.66 31.74 31.16 31.62 1,713,965 -0.01(-0.02%)
Aug 17, 2006 31.54 31.82 31.28 31.63 1,456,692 +0.07(+0.22%)
Aug 16, 2006 31.19 31.60 31.10 31.56 2,913,119 +0.51(+1.66%)
Aug 15, 2006 30.68 31.07 30.68 31.04 1,241,438 +0.66(+2.17%)
Aug 14, 2006 30.65 30.78 30.32 30.38 2,072,588 -0.11(-0.37%)
Aug 11, 2006 30.31 30.52 30.10 30.50 1,013,632 +0.26(+0.88%)
Aug 10, 2006 29.92 30.29 29.84 30.23 1,903,319 +0.05(+0.15%)
Aug 09, 2006 30.98 31.14 30.12 30.19 1,910,983 -0.30(-0.97%)
Aug 08, 2006 30.80 30.91 30.42 30.48 1,677,098 -0.29(-0.93%)
Aug 07, 2006 30.73 30.85 30.31 30.77 738,256 +0.07(+0.22%)
Aug 04, 2006 31.07 31.19 30.47 30.70 2,149,889 +0.38(+1.25%)
Aug 03, 2006 29.82 30.47 29.82 30.32 1,400,533 +0.09(+0.30%)
Aug 02, 2006 30.18 30.55 30.14 30.23 1,986,169 +0.34(+1.14%)
Aug 01, 2006 29.84 30.03 29.55 29.89 3,467,439 -0.25(-0.83%)
Jul 31, 2006 30.50 30.50 29.78 30.14 2,052,371 -0.66(-2.14%)
Jul 28, 2006 30.45 30.85 30.18 30.80 4,130,377 +0.56(+1.85%)
Jul 27, 2006 30.23 30.57 30.10 30.24 2,108,133 +0.55(+1.86%)
Jul 26, 2006 29.94 29.97 29.66 29.69 1,333,407 -0.42(-1.38%)
Jul 25, 2006 29.94 30.26 29.61 30.10 2,428,304 +0.14(+0.48%)
Jul 24, 2006 29.40 30.01 29.32 29.96 1,875,041 +1.07(+3.72%)
Jul 21, 2006 29.33 29.37 28.75 28.89 1,635,078 -0.40(-1.37%)
Jul 20, 2006 30.17 30.17 29.26 29.29 1,875,438 -0.64(-2.12%)
Jul 19, 2006 28.46 29.96 28.46 29.92 4,354,616 +1.63(+5.78%)
Jul 18, 2006 27.54 28.32 27.51 28.29 1,455,502 +0.95(+3.49%)
Jul 17, 2006 27.17 27.55 27.13 27.34 1,232,849 +0.20(+0.73%)
Jul 14, 2006 27.81 27.84 27.03 27.14 1,563,988 -0.52(-1.89%)
Jul 13, 2006 28.55 28.55 27.55 27.66 4,828,463 -0.99(-3.46%)
Jul 12, 2006 29.07 29.14 28.53 28.65 1,028,960 -0.43(-1.48%)
Jul 11, 2006 28.84 29.20 28.55 29.08 1,432,642 -0.08(-0.29%)
Jul 10, 2006 29.61 29.73 29.00 29.17 1,347,149 -0.24(-0.82%)
Jul 07, 2006 29.78 29.83 29.36 29.41 1,626,489 -0.40(-1.35%)
Jul 06, 2006 29.14 30.08 29.14 29.81 4,571,587 +1.05(+3.66%)
Jul 05, 2006 29.63 29.63 28.28 28.76 2,651,353 -0.98(-3.31%)
Jul 03, 2006 28.65 29.82 28.65 29.74 3,108,948 +1.63(+5.79%)
Jun 30, 2006 28.04 28.18 27.77 28.11 3,193,781 +0.30(+1.09%)
Jun 29, 2006 26.37 27.83 26.37 27.81 3,532,055 +1.51(+5.72%)
Jun 28, 2006 26.29 26.42 25.87 26.31 2,168,652 +0.45(+1.76%)
Jun 27, 2006 26.75 26.82 25.83 25.85 2,548,021 -0.67(-2.51%)
Jun 26, 2006 26.97 26.97 26.49 26.52 962,230 -0.27(-1.02%)
Jun 23, 2006 26.28 26.98 25.92 26.79 2,149,360 +0.45(+1.69%)
Jun 22, 2006 26.37 26.41 25.97 26.34 2,018,147 -0.16(-0.60%)
Jun 21, 2006 25.46 26.56 25.46 26.50 2,831,458 +1.04(+4.07%)
Jun 20, 2006 25.21 25.70 25.03 25.47 978,615 +0.49(+1.97%)
Jun 19, 2006 25.99 26.23 24.97 24.97 1,597,947 -0.79(-3.06%)
Jun 16, 2006 25.92 26.16 25.56 25.76 2,646,596 -0.14(-0.56%)
Jun 15, 2006 24.73 26.07 24.67 25.90 3,312,177 +1.63(+6.74%)
Jun 14, 2006 24.07 24.44 23.61 24.27 3,579,625 +0.44(+1.84%)
Jun 13, 2006 24.27 24.66 23.57 23.83 2,247,275 -0.67(-2.75%)
Jun 12, 2006 25.78 25.78 24.38 24.50 2,312,551 -1.11(-4.34%)
Jun 09, 2006 26.56 26.76 25.58 25.62 1,081,287 -0.72(-2.73%)
Jun 08, 2006 26.15 26.39 25.47 26.34 3,118,859 -0.22(-0.83%)
Jun 07, 2006 27.37 27.41 26.56 26.56 2,852,996 -0.68(-2.50%)
Jun 06, 2006 27.69 27.69 26.71 27.24 2,374,127 -0.35(-1.26%)
Jun 05, 2006 28.49 28.76 27.51 27.58 1,096,218 -1.02(-3.57%)
Jun 02, 2006 28.91 28.95 28.20 28.61 3,036,140 +0.45(+1.61%)
Jun 01, 2006 27.24 28.32 27.09 28.15 3,504,306 +0.93(+3.42%)
May 31, 2006 27.49 27.91 26.80 27.22 2,072,984 -0.14(-0.50%)
May 30, 2006 28.71 28.71 27.36 27.36 2,241,461 -1.56(-5.39%)
May 26, 2006 29.30 29.30 28.61 28.92 2,562,160 +0.26(+0.92%)
May 25, 2006 27.85 28.74 27.78 28.65 1,787,566 +1.17(+4.27%)
May 24, 2006 27.73 27.88 26.85 27.48 2,647,786 -0.22(-0.79%)
May 23, 2006 28.38 29.03 27.70 27.70 2,296,298 -0.44(-1.56%)
May 22, 2006 28.42 28.93 27.72 28.14 5,774,045 -1.29(-4.40%)
May 19, 2006 29.76 30.10 28.80 29.43 3,885,392 -0.03(-0.10%)
May 18, 2006 29.75 30.02 29.34 29.46 2,439,536 -0.14(-0.49%)
May 17, 2006 30.69 30.83 29.45 29.61 4,752,484 -1.35(-4.35%)
May 16, 2006 30.99 31.19 30.71 30.95 1,466,998 +0.38(+1.24%)
May 15, 2006 30.38 31.06 30.37 30.57 2,776,356 -0.61(-1.94%)
May 12, 2006 31.67 32.04 30.47 31.18 1,292,576 -1.08(-3.35%)
May 11, 2006 33.23 33.23 32.13 32.26 2,528,993 -0.78(-2.36%)
May 10, 2006 33.18 33.33 32.89 33.04 1,235,360 -0.09(-0.27%)
May 09, 2006 32.87 33.18 32.66 33.13 624,749 +0.44(+1.34%)
May 08, 2006 32.31 32.73 32.28 32.69 1,250,952 +0.42(+1.29%)
May 05, 2006 32.18 32.59 32.15 32.28 1,436,871 +0.23(+0.73%)
May 04, 2006 32.05 32.17 31.84 32.04 1,367,498 +0.22(+0.69%)
May 03, 2006 32.00 32.00 31.30 31.82 1,108,904 +0.17(+0.55%)
May 02, 2006 31.03 31.72 31.03 31.65 1,545,488 +0.84(+2.73%)
May 01, 2006 30.79 31.16 30.73 30.81 653,555 +0.16(+0.52%)
Apr 28, 2006 30.16 30.76 30.16 30.65 2,115,533 +0.59(+1.96%)
Apr 27, 2006 30.20 30.49 29.89 30.06 957,870 -0.30(-1.00%)
Apr 26, 2006 29.78 30.42 29.78 30.36 2,484,199 +0.58(+1.93%)
Apr 25, 2006 29.89 30.08 29.70 29.79 1,896,315 -0.05(-0.15%)
Apr 24, 2006 29.89 29.89 29.51 29.83 651,309 -0.10(-0.33%)
Apr 21, 2006 29.95 30.15 29.70 29.93 1,995,551 +0.26(+0.87%)
Apr 20, 2006 29.67 29.95 29.64 29.67 451,780 -0.11(-0.38%)
Apr 19, 2006 29.74 29.86 29.55 29.79 1,301,165 -0.08(-0.25%)
Apr 18, 2006 29.36 29.91 29.27 29.86 1,250,027 +0.71(+2.44%)
Apr 17, 2006 28.66 29.24 28.65 29.15 408,703 +0.60(+2.09%)
Apr 13, 2006 28.76 28.67 28.12 28.55 840,927 -0.20(-0.71%)
Apr 12, 2006 28.76 28.92 28.64 28.76 1,229,149 +0.12(+0.42%)
Apr 11, 2006 28.93 29.05 28.58 28.64 1,541,921 -0.18(-0.63%)
Apr 10, 2006 28.81 29.07 28.80 28.82 932,103 +0.02(+0.08%)
Apr 07, 2006 29.36 29.44 28.67 28.80 2,650,561 -0.73(-2.49%)
Apr 06, 2006 29.89 29.95 29.38 29.53 3,057,282 -0.33(-1.09%)
Apr 05, 2006 29.70 29.86 29.44 29.86 925,628 +0.23(+0.77%)
Apr 04, 2006 29.70 29.92 29.55 29.63 2,778,338 +0.01(+0.03%)
Apr 03, 2006 29.05 29.71 29.05 29.62 1,374,766 +0.61(+2.09%)
Mar 31, 2006 28.91 29.06 28.72 29.02 423,370 +0.16(+0.55%)
Mar 30, 2006 28.80 29.10 28.67 28.86 1,458,277 +0.21(+0.74%)
Mar 29, 2006 28.40 28.72 28.30 28.64 985,619 +0.38(+1.34%)
Mar 28, 2006 28.52 28.74 28.25 28.27 1,704,186 -0.56(-1.94%)
Mar 27, 2006 28.98 29.01 28.76 28.83 757,812 -0.31(-1.06%)
Mar 24, 2006 28.89 29.17 28.76 29.14 860,748 +0.29(+1.00%)
Mar 23, 2006 29.67 29.67 28.85 28.85 1,079,569 -0.61(-2.06%)
Mar 22, 2006 29.22 29.48 29.12 29.45 691,347 +0.28(+0.96%)
Mar 21, 2006 29.71 29.71 28.80 29.17 1,027,771 -0.53(-1.78%)
Mar 20, 2006 29.51 29.78 29.51 29.70 400,907 +0.18(+0.62%)
Mar 17, 2006 29.40 29.64 29.29 29.52 478,340 +0.15(+0.52%)
Mar 16, 2006 29.35 29.61 29.12 29.37 877,397 +0.19(+0.65%)
Mar 15, 2006 28.81 29.36 28.81 29.18 1,396,569 +0.30(+1.05%)
Mar 14, 2006 28.32 28.88 28.22 28.88 1,137,049 +0.65(+2.31%)
Mar 13, 2006 28.08 28.45 28.00 28.23 1,076,662 +0.38(+1.36%)
Mar 10, 2006 27.77 28.04 27.47 27.85 2,524,236 +0.13(+0.46%)
Mar 09, 2006 28.15 28.30 27.51 27.72 759,530 -0.01(-0.03%)
Mar 08, 2006 28.14 28.14 27.30 27.73 3,194,045 -0.42(-1.51%)
Mar 07, 2006 28.57 28.57 27.62 28.15 2,863,964 -0.67(-2.31%)
Mar 06, 2006 29.63 29.70 28.79 28.82 1,817,429 -0.54(-1.86%)
Mar 03, 2006 29.39 29.48 29.13 29.36 841,852 -0.17(-0.59%)
Mar 02, 2006 29.55 29.64 29.36 29.54 607,043 -0.12(-0.41%)
Mar 01, 2006 29.05 29.79 29.05 29.66 674,169 +0.68(+2.35%)
Feb 28, 2006 29.26 29.30 28.68 28.98 2,225,868 -0.29(-0.98%)
Feb 27, 2006 29.51 29.59 29.19 29.26 199,396 -0.18(-0.62%)
Feb 24, 2006 29.51 29.79 29.26 29.45 572,819 +0.05(+0.15%)
Feb 23, 2006 29.17 29.43 28.98 29.40 722,928 +0.34(+1.17%)
Feb 22, 2006 28.68 29.06 28.67 29.06 391,261 +0.48(+1.67%)
Feb 21, 2006 28.95 29.14 28.58 28.58 403,021 -0.20(-0.71%)
Feb 17, 2006 28.83 28.83 28.58 28.79 781,465 +0.20(+0.69%)
Feb 16, 2006 28.11 28.66 28.08 28.59 1,319,003 +0.59(+2.11%)
Feb 15, 2006 27.74 28.13 27.63 28.00 371,044 +0.25(+0.90%)
Feb 14, 2006 27.36 27.85 27.19 27.75 1,134,010 +0.39(+1.44%)
Feb 13, 2006 28.00 28.00 27.24 27.36 1,570,066 -0.77(-2.74%)
Feb 10, 2006 28.76 28.76 27.85 28.13 1,227,432 -0.47(-1.64%)
Feb 09, 2006 28.61 28.71 28.31 28.60 1,656,088 +0.17(+0.59%)
Feb 08, 2006 29.00 29.20 28.30 28.43 1,663,620 -0.08(-0.29%)
Feb 07, 2006 28.98 28.98 28.45 28.52 1,091,197 -0.48(-1.67%)
Feb 06, 2006 29.12 29.19 28.89 29.00 435,527 +0.13(+0.45%)
Feb 03, 2006 29.19 29.19 28.54 28.87 659,898 -0.39(-1.32%)
Feb 02, 2006 29.65 29.65 29.10 29.26 824,542 -0.34(-1.15%)
Feb 01, 2006 29.39 29.64 29.32 29.60 635,981 +0.20(+0.70%)
Jan 31, 2006 29.20 29.41 29.05 29.39 989,583 +0.18(+0.62%)
Jan 30, 2006 29.50 29.59 29.08 29.21 1,210,254 -0.19(-0.64%)
Jan 27, 2006 29.78 30.07 29.35 29.40 1,645,253 -0.21(-0.72%)
Jan 26, 2006 29.20 29.70 29.14 29.61 882,287 +0.58(+2.01%)
Jan 25, 2006 29.22 29.29 29.00 29.03 750,016 +0.01(+0.03%)
Jan 24, 2006 28.38 29.06 28.32 29.02 688,440 +0.81(+2.87%)
Jan 23, 2006 28.07 28.21 27.93 28.21 629,770 +0.14(+0.51%)
Jan 20, 2006 28.57 29.14 28.07 28.07 1,077,719 -0.39(-1.38%)
Jan 19, 2006 28.53 28.53 28.30 28.46 795,207 +0.47(+1.68%)
Jan 18, 2006 27.99 28.05 27.49 27.99 880,304 -0.20(-0.70%)
Jan 17, 2006 28.96 28.96 28.13 28.19 712,093 -0.70(-2.41%)
Jan 13, 2006 29.06 29.08 28.68 28.89 836,567 -0.10(-0.34%)
Jan 12, 2006 29.36 29.36 28.76 28.98 459,312 -0.19(-0.65%)
Jan 11, 2006 28.98 29.24 28.83 29.17 964,741 +0.52(+1.82%)
Jan 10, 2006 28.87 28.88 28.58 28.65 2,417,072 -0.47(-1.61%)
Jan 09, 2006 28.81 29.12 28.65 29.12 840,927 +0.40(+1.40%)
Jan 06, 2006 28.45 28.75 28.38 28.72 520,360 +0.42(+1.47%)
Jan 05, 2006 28.72 28.72 28.25 28.30 967,251 -0.39(-1.35%)
Jan 04, 2006 28.47 28.69 28.33 28.69 1,386,130 +0.53(+1.88%)
Jan 03, 2006 27.47 28.17 27.24 28.16 947,827 +1.14(+4.20%)
Dec 30, 2005 27.09 27.09 26.89 27.02 304,710 -0.11(-0.42%)
Dec 29, 2005 26.54 27.23 26.54 27.14 878,587 +0.58(+2.17%)
Dec 28, 2005 27.03 27.08 26.52 26.56 1,232,453 -0.34(-1.27%)
Dec 27, 2005 27.12 27.12 26.90 26.90 482,833 -0.22(-0.81%)
Dec 23, 2005 27.17 27.20 27.02 27.12 164,776 -0.39(-1.43%)
Dec 22, 2005 27.58 27.61 27.29 27.52 692,800 -0.05(-0.19%)
Dec 21, 2005 27.39 27.93 27.19 27.57 982,844 +0.36(+1.31%)
Dec 20, 2005 26.98 27.22 26.79 27.21 782,390 +0.27(+1.01%)
Dec 19, 2005 27.21 27.94 26.73 26.94 3,018,830 -0.27(-1.00%)
Dec 16, 2005 27.47 27.49 26.96 27.21 488,250 -0.28(-1.02%)
Dec 15, 2005 27.58 27.84 27.28 27.49 606,250 -0.17(-0.60%)
Dec 14, 2005 27.44 27.74 27.43 27.66 783,447 +0.05(+0.16%)
Dec 13, 2005 26.65 27.66 26.32 27.61 752,923 +0.34(+1.25%)
Dec 12, 2005 27.28 27.36 27.12 27.27 1,802,101 +0.18(+0.67%)
Dec 09, 2005 26.76 27.17 26.76 27.09 481,247 +0.14(+0.51%)
Dec 08, 2005 27.22 27.24 26.68 26.96 1,698,372 -0.32(-1.17%)
Dec 07, 2005 27.70 27.70 27.11 27.27 788,468 -0.40(-1.45%)
Dec 06, 2005 27.65 27.74 27.49 27.68 1,319,136 +0.39(+1.44%)
Dec 05, 2005 27.00 27.28 26.98 27.28 754,905 +0.17(+0.61%)
Dec 02, 2005 27.12 27.34 26.87 27.12 2,482,084 +0.29(+1.07%)
Dec 01, 2005 26.46 26.90 26.31 26.83 1,476,116 +0.64(+2.46%)
Nov 30, 2005 25.97 26.29 25.91 26.18 379,765 +0.22(+0.85%)
Nov 29, 2005 26.36 26.45 25.94 25.97 1,116,964 -0.32(-1.21%)
Nov 28, 2005 26.40 26.51 26.23 26.28 3,264,607 -0.08(-0.32%)
Nov 25, 2005 26.20 26.46 26.20 26.37 238,905 +0.23(+0.90%)
Nov 23, 2005 26.30 26.53 26.06 26.13 1,528,443 -0.17(-0.66%)
Nov 22, 2005 26.00 26.31 25.78 26.31 719,757 +0.23(+0.90%)
Nov 21, 2005 25.72 26.12 25.68 26.07 1,390,358 +0.45(+1.74%)
Nov 18, 2005 25.65 25.72 25.51 25.62 493,139 +0.08(+0.30%)
Nov 17, 2005 25.41 25.58 25.41 25.55 764,816 +0.27(+1.08%)
Nov 16, 2005 25.24 25.30 25.09 25.28 232,166 +0.14(+0.57%)
Nov 15, 2005 25.27 25.35 25.07 25.13 320,567 -0.05(-0.18%)
Nov 14, 2005 24.97 25.22 24.86 25.18 943,467 +0.20(+0.79%)
Nov 11, 2005 24.89 25.14 24.89 24.98 306,428 +0.04(+0.15%)
Nov 10, 2005 24.47 24.97 24.47 24.94 1,457,220 +0.35(+1.42%)
Nov 09, 2005 24.64 24.97 24.53 24.60 300,746 -0.04(-0.15%)
Nov 08, 2005 24.60 24.69 23.91 24.63 374,479 -0.04(-0.15%)
Nov 07, 2005 24.60 24.75 24.44 24.67 745,656 +0.08(+0.31%)
Nov 04, 2005 24.32 24.60 24.21 24.60 489,572 +0.31(+1.28%)
Nov 03, 2005 24.75 24.90 24.17 24.29 845,156 -0.33(-1.32%)
Nov 02, 2005 24.69 24.73 24.45 24.61 690,422 +0.15(+0.62%)
Nov 01, 2005 24.33 24.53 24.25 24.46 891,801 +0.19(+0.78%)
Oct 31, 2005 23.88 24.35 23.88 24.27 1,143,788 +0.53(+2.23%)
Oct 28, 2005 23.41 23.81 23.41 23.74 385,711 +0.36(+1.52%)
Oct 27, 2005 23.66 23.66 23.13 23.38 1,321,514 -0.28(-1.18%)
Oct 26, 2005 23.35 23.78 23.35 23.66 640,606 +0.31(+1.33%)
Oct 25, 2005 23.38 23.74 23.23 23.35 536,613 -0.09(-0.39%)
Oct 24, 2005 22.77 23.45 22.73 23.45 875,415 +0.82(+3.61%)
Oct 21, 2005 22.51 22.70 21.98 22.63 806,836 +0.17(+0.77%)
Oct 20, 2005 23.23 23.23 22.42 22.45 1,384,544 -0.55(-2.40%)
Oct 19, 2005 22.63 23.01 22.26 23.01 1,612,879 +0.14(+0.63%)
Oct 18, 2005 23.22 23.26 22.84 22.86 655,802 -0.36(-1.53%)
Oct 17, 2005 22.70 23.23 22.64 23.22 273,129 +0.64(+2.85%)
Oct 14, 2005 22.73 22.79 22.17 22.57 1,316,493 +0.06(+0.27%)
Oct 13, 2005 22.76 22.84 22.42 22.51 1,933,843 -0.33(-1.42%)
Oct 12, 2005 23.66 23.66 22.75 22.84 1,920,629 -0.89(-3.73%)
Oct 11, 2005 23.79 23.91 23.68 23.73 161,208 +0.03(+0.13%)
Oct 10, 2005 23.88 23.92 23.69 23.69 676,151 -0.08(-0.35%)
Oct 07, 2005 23.42 23.79 23.16 23.78 1,428,546 +0.51(+2.21%)
Oct 06, 2005 24.10 24.25 23.25 23.26 2,107,472 -1.04(-4.30%)
Oct 05, 2005 24.62 24.70 24.31 24.31 556,169 -0.47(-1.89%)
Oct 04, 2005 25.05 25.13 24.78 24.78 682,097 -0.15(-0.61%)
Oct 03, 2005 24.85 25.03 24.69 24.93 422,842 +0.14(+0.55%)
Sep 30, 2005 24.29 24.82 24.25 24.79 483,097 +0.44(+1.80%)
Sep 29, 2005 24.34 24.47 24.15 24.35 616,160 +0.12(+0.50%)
Sep 28, 2005 24.15 24.42 24.15 24.23 354,923 +0.20(+0.85%)
Sep 27, 2005 24.11 24.13 23.91 24.03 330,345 -0.08(-0.35%)
Sep 26, 2005 23.99 24.20 23.91 24.11 488,118 +0.13(+0.54%)
Sep 23, 2005 23.98 24.05 23.85 23.98 213,138 +0.01(+0.03%)
Sep 22, 2005 24.26 24.26 23.83 23.97 470,147 -0.20(-0.84%)
Sep 21, 2005 23.73 24.29 23.73 24.18 681,436 +0.38(+1.59%)
Sep 20, 2005 23.91 24.16 23.73 23.80 375,404 -0.04(-0.16%)
Sep 19, 2005 23.84 23.90 22.36 23.84 773,273 +0.00(+0.00%)
Sep 16, 2005 23.60 23.87 23.59 23.84 954,566 +0.35(+1.48%)
Sep 15, 2005 23.38 23.50 23.32 23.49 19,292 +0.17(+0.75%)
Sep 14, 2005 23.19 23.34 23.09 23.32 410,421 +0.19(+0.82%)
Sep 13, 2005 23.48 23.48 23.07 23.13 616,424 -0.46(-1.96%)
Sep 12, 2005 23.60 23.63 23.51 23.59 177,725 -0.02(-0.10%)
Sep 09, 2005 23.37 23.69 23.36 23.61 297,046 +0.23(+0.97%)
Sep 08, 2005 23.70 23.75 23.35 23.38 376,329 -0.26(-1.12%)
Sep 07, 2005 23.59 23.74 23.48 23.65 951,527 +0.00(+0.00%)
Sep 06, 2005 23.23 23.78 23.21 23.65 801,947 +0.57(+2.46%)
Sep 02, 2005 22.67 23.36 22.67 23.08 284,361 +0.53(+2.35%)
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.