Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 27.88 28.23 27.76 27.90 3,110,319 -0.11(-0.41%)
Jun 29, 2009 28.04 28.16 27.79 28.01 2,452,845 +0.11(+0.41%)
Jun 26, 2009 27.71 27.97 27.56 27.90 3,764,798 +0.17(+0.63%)
Jun 25, 2009 26.91 27.73 26.77 27.72 7,188,830 +0.99(+3.71%)
Jun 24, 2009 26.82 27.17 26.60 26.73 5,746,403 +0.42(+1.58%)
Jun 23, 2009 26.23 26.50 25.82 26.32 7,475,880 -0.11(-0.43%)
Jun 22, 2009 27.13 27.19 26.25 26.43 9,855,220 -1.01(-3.67%)
Jun 19, 2009 27.72 27.91 27.32 27.44 6,214,706 +0.03(+0.11%)
Jun 18, 2009 27.23 27.48 26.94 27.41 6,601,235 +0.49(+1.83%)
Jun 17, 2009 26.79 27.18 26.40 26.91 6,155,573 -0.01(-0.03%)
Jun 16, 2009 28.25 28.25 26.89 26.92 5,915,384 -0.86(-3.11%)
Jun 15, 2009 28.08 28.29 27.63 27.79 6,410,692 -0.78(-2.73%)
Jun 12, 2009 28.31 28.66 28.27 28.56 3,233,207 -0.09(-0.32%)
Jun 11, 2009 28.14 28.75 28.04 28.66 5,127,625 +0.69(+2.46%)
Jun 10, 2009 28.16 28.34 27.72 27.97 3,321,494 +0.13(+0.46%)
Jun 09, 2009 28.03 28.35 27.73 27.84 4,010,746 -0.05(-0.19%)
Jun 08, 2009 27.66 27.92 27.47 27.89 4,367,589 -0.39(-1.39%)
Jun 05, 2009 28.50 28.59 27.85 28.28 4,209,401 +0.23(+0.84%)
Jun 04, 2009 27.88 28.06 27.62 28.05 3,520,077 +0.44(+1.59%)
Jun 03, 2009 28.38 28.38 27.47 27.61 7,849,255 -0.96(-3.36%)
Jun 02, 2009 28.48 28.72 28.21 28.57 5,097,754 +0.02(+0.05%)
Jun 01, 2009 28.25 28.62 28.22 28.56 6,083,201 +0.75(+2.69%)
May 29, 2009 28.43 28.49 27.68 27.81 5,330,705 -0.14(-0.49%)
May 28, 2009 27.94 28.07 27.44 27.94 5,484,565 +0.32(+1.15%)
May 27, 2009 28.10 28.35 27.60 27.63 5,155,847 -0.41(-1.46%)
May 26, 2009 27.08 28.04 26.95 28.04 4,086,367 +0.74(+2.72%)
May 22, 2009 27.20 27.41 26.95 27.29 2,130,444 +0.27(+1.01%)
May 21, 2009 27.48 27.54 26.93 27.02 5,490,082 -0.95(-3.38%)
May 20, 2009 28.38 28.63 27.83 27.97 4,116,134 -0.06(-0.22%)
May 19, 2009 27.55 28.34 27.46 28.03 4,614,625 +0.54(+1.95%)
May 18, 2009 26.79 27.54 26.66 27.49 4,697,695 +1.30(+4.97%)
May 15, 2009 26.38 26.57 26.01 26.19 2,488,646 -0.23(-0.86%)
May 14, 2009 26.22 26.42 25.52 26.42 4,118,238 +0.60(+2.32%)
May 13, 2009 26.26 26.33 25.73 25.82 4,811,218 -1.04(-3.86%)
May 12, 2009 27.44 27.44 26.49 26.85 6,196,554 -0.23(-0.87%)
May 11, 2009 27.46 27.46 26.80 27.09 2,290,816 -0.48(-1.73%)
May 08, 2009 27.33 27.62 26.96 27.57 4,669,967 +0.79(+2.94%)
May 07, 2009 27.56 27.88 26.61 26.78 4,364,303 -0.43(-1.59%)
May 06, 2009 26.72 27.35 26.54 27.21 8,017,929 +0.99(+3.78%)
May 05, 2009 25.85 26.32 25.60 26.22 6,128,323 +0.47(+1.81%)
May 04, 2009 24.44 25.85 24.32 25.75 7,459,824 +1.61(+6.66%)
May 01, 2009 23.72 24.16 23.46 24.14 4,231,709 +0.50(+2.11%)
Apr 30, 2009 24.23 24.44 23.61 23.64 5,224,871 -0.50(-2.07%)
Apr 29, 2009 23.99 24.53 23.77 24.14 7,243,128 +0.96(+4.15%)
Apr 28, 2009 22.68 23.45 22.68 23.18 6,736,785 -0.08(-0.33%)
Apr 27, 2009 23.85 23.85 22.93 23.26 12,894,747 -1.80(-7.19%)
Apr 24, 2009 24.94 25.33 24.77 25.06 4,306,674 +0.54(+2.22%)
Apr 23, 2009 24.27 24.66 24.05 24.52 4,044,235 +0.46(+1.92%)
Apr 22, 2009 23.84 24.63 23.82 24.05 3,640,993 -0.18(-0.75%)
Apr 21, 2009 23.60 24.59 23.46 24.24 4,138,400 +0.39(+1.65%)
Apr 20, 2009 24.50 24.50 23.72 23.84 4,316,421 -1.17(-4.69%)
Apr 17, 2009 25.03 25.26 24.83 25.02 3,097,601 +0.11(+0.46%)
Apr 16, 2009 24.77 25.07 24.66 24.90 5,189,411 +0.26(+1.08%)
Apr 15, 2009 24.17 24.79 24.17 24.64 2,863,968 +0.30(+1.24%)
Apr 14, 2009 24.31 24.86 24.03 24.33 3,920,692 -0.20(-0.83%)
Apr 13, 2009 23.73 24.72 23.66 24.54 4,260,883 +0.37(+1.53%)
Apr 09, 2009 23.59 24.33 23.59 24.17 5,105,261 +1.35(+5.94%)
Apr 08, 2009 22.78 23.17 22.74 22.81 3,060,127 +0.26(+1.17%)
Apr 07, 2009 22.31 22.78 22.15 22.55 3,053,043 -0.20(-0.90%)
Apr 06, 2009 22.84 23.01 22.40 22.75 2,629,131 -0.31(-1.35%)
Apr 03, 2009 22.05 23.16 21.83 23.06 3,176,148 +0.81(+3.64%)
Apr 02, 2009 21.85 22.55 21.62 22.25 6,531,640 +1.07(+5.04%)
Apr 01, 2009 20.69 21.41 20.29 21.19 3,684,762 +0.51(+2.45%)
Mar 31, 2009 20.59 20.89 20.48 20.68 3,276,027 +0.46(+2.28%)
Mar 30, 2009 20.69 20.69 20.00 20.22 4,940,291 -1.30(-6.05%)
Mar 26, 2009 21.93 21.93 21.34 21.52 3,623,695 +0.35(+1.64%)
Mar 25, 2009 20.89 21.62 20.81 21.17 3,787,655 +0.28(+1.34%)
Mar 24, 2009 20.97 21.32 20.70 20.89 3,997,725 -0.36(-1.71%)
Mar 23, 2009 20.94 21.40 20.94 21.25 5,786,600 +0.95(+4.70%)
Mar 20, 2009 20.40 20.75 20.16 20.30 4,023,051 -0.24(-1.18%)
Mar 19, 2009 21.09 21.38 20.38 20.54 6,042,753 -0.26(-1.24%)
Mar 18, 2009 20.07 21.09 19.91 20.80 8,177,877 +0.34(+1.66%)
Mar 17, 2009 19.94 20.49 19.32 20.46 5,279,363 +0.61(+3.05%)
Mar 16, 2009 20.41 20.49 19.73 19.85 6,422,215 -0.03(-0.15%)
Mar 13, 2009 19.47 20.10 19.18 19.88 0 +0.77(+4.04%)
Mar 12, 2009 17.50 19.22 17.50 19.11 10,057,135 +1.38(+7.77%)
Mar 11, 2009 17.51 17.90 17.45 17.73 8,443,850 +0.29(+1.65%)
Mar 10, 2009 16.54 17.51 16.54 17.45 6,026,380 +0.95(+5.78%)
Mar 09, 2009 16.54 17.13 16.29 16.49 7,232,800 -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 5,399,220 -0.67(-3.82%)
Mar 04, 2009 17.42 17.85 17.17 17.64 5,282,320 +0.72(+4.25%)
Mar 02, 2009 17.57 17.75 16.59 16.92 9,211,800 -1.15(-6.37%)
Feb 27, 2009 18.05 18.30 17.85 18.07 0 -0.38(-2.05%)
Feb 26, 2009 18.85 18.91 18.32 18.45 5,279,441 +0.04(+0.21%)
Feb 25, 2009 19.03 19.03 18.18 18.41 5,141,959 -0.36(-1.89%)
Feb 24, 2009 18.30 18.98 18.14 18.77 3,601,178 +0.45(+2.44%)
Feb 23, 2009 19.17 19.48 18.23 18.32 5,782,390 -0.72(-3.78%)
Feb 20, 2009 19.22 19.62 18.70 19.04 4,718,258 -0.36(-1.83%)
Feb 19, 2009 19.82 20.14 19.32 19.40 3,554,863 -0.28(-1.42%)
Feb 18, 2009 20.13 20.13 19.30 19.68 3,346,458 -0.26(-1.29%)
Feb 17, 2009 20.40 20.40 19.59 19.94 5,724,627 -0.67(-3.23%)
Feb 13, 2009 20.31 20.86 20.31 20.60 5,357,173 +0.05(+0.22%)
Feb 12, 2009 20.47 20.59 20.16 20.56 5,761,552 -0.24(-1.16%)
Feb 11, 2009 20.86 21.62 20.53 20.80 3,798,920 -0.23(-1.12%)
Feb 10, 2009 22.28 22.40 20.81 21.03 5,343,268 -1.21(-5.44%)
Feb 09, 2009 22.24 22.51 22.03 22.24 2,717,309 +0.21(+0.96%)
Feb 06, 2009 21.22 22.34 21.21 22.03 5,085,707 +0.95(+4.49%)
Feb 05, 2009 20.72 21.31 20.63 21.09 5,233,066 +0.26(+1.24%)
Feb 04, 2009 21.22 21.31 20.67 20.83 4,435,603 +0.02(+0.11%)
Feb 03, 2009 20.70 20.99 20.56 20.81 5,439,453 +0.18(+0.88%)
Feb 02, 2009 20.53 21.00 20.27 20.63 2,646,181 -0.33(-1.59%)
Jan 30, 2009 21.52 21.52 20.78 20.96 0 -0.33(-1.56%)
Jan 29, 2009 21.79 21.79 21.21 21.29 5,926,810 -0.83(-3.76%)
Jan 28, 2009 21.47 22.17 21.47 22.12 5,745,337 +0.81(+3.80%)
Jan 27, 2009 21.67 21.68 21.22 21.31 3,388,202 +0.05(+0.25%)
Jan 26, 2009 21.46 21.87 20.97 21.26 2,704,239 +0.16(+0.75%)
Jan 23, 2009 20.28 21.43 20.27 21.10 4,784,558 +0.14(+0.65%)
Jan 22, 2009 20.83 21.38 20.66 20.97 4,828,574 -0.55(-2.57%)
Jan 21, 2009 21.29 21.56 20.39 21.52 9,201,026 +0.72(+3.46%)
Jan 20, 2009 22.25 22.25 20.72 20.80 4,598,554 -1.40(-6.31%)
Jan 16, 2009 22.37 22.71 21.61 22.20 4,224,053 +0.17(+0.79%)
Jan 15, 2009 21.87 22.41 20.93 22.03 6,757,591 +0.08(+0.38%)
Jan 14, 2009 22.69 22.69 21.75 21.94 4,633,061 -1.02(-4.45%)
Jan 13, 2009 22.96 23.40 22.86 22.96 4,124,534 -0.15(-0.65%)
Jan 12, 2009 24.14 24.14 23.04 23.12 3,435,136 -0.99(-4.11%)
Jan 09, 2009 24.27 24.58 23.95 24.11 2,905,570 -0.35(-1.42%)
Jan 08, 2009 24.55 24.67 24.16 24.45 3,346,006 -0.39(-1.58%)
Jan 07, 2009 25.60 25.76 24.69 24.85 3,436,035 -1.35(-5.14%)
Jan 06, 2009 26.21 26.61 25.93 26.20 2,593,139 +0.23(+0.87%)
Jan 05, 2009 25.67 26.26 25.45 25.97 3,712,900 +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 23.98 24.42 0 +0.00(+0.00%)
Dec 31, 2008 24.56 24.80 23.98 24.42 2,042,346 -0.03(-0.12%)
Dec 30, 2008 24.33 24.77 23.83 24.45 2,705,599 +0.10(+0.40%)
Dec 29, 2008 24.94 25.34 24.35 24.36 1,938,716 -0.73(-2.90%)
Dec 26, 2008 24.64 25.19 24.64 25.08 861,267 +0.23(+0.94%)
Dec 24, 2008 24.78 25.21 24.70 24.85 879,004 -0.12(-0.48%)
Dec 23, 2008 24.98 25.38 24.74 24.97 1,959,726 -0.30(-1.20%)
Dec 22, 2008 25.54 25.54 24.84 25.27 2,718,910 -0.26(-1.04%)
Dec 19, 2008 25.89 26.13 25.28 25.54 5,247,083 +0.03(+0.12%)
Dec 18, 2008 25.87 26.41 25.36 25.51 4,973,803 -0.52(-2.01%)
Dec 17, 2008 25.42 26.19 25.06 26.03 6,232,830 +0.13(+0.50%)
Dec 16, 2008 23.87 26.12 23.69 25.90 6,749,933 +2.23(+9.43%)
Dec 15, 2008 23.98 24.44 23.53 23.67 3,489,349 -0.14(-0.57%)
Dec 12, 2008 23.09 24.35 22.72 23.80 4,235,912 -0.30(-1.22%)
Dec 11, 2008 24.49 25.20 24.00 24.10 4,590,795 -0.88(-3.52%)
Dec 10, 2008 24.00 25.04 24.00 24.98 4,355,737 +1.22(+5.13%)
Dec 09, 2008 23.96 24.51 23.41 23.76 4,073,409 -0.37(-1.54%)
Dec 08, 2008 23.61 24.14 22.94 24.13 5,871,962 +1.74(+7.78%)
Dec 05, 2008 21.23 22.44 20.92 22.39 4,972,460 +0.95(+4.41%)
Dec 04, 2008 21.31 22.25 21.31 21.44 5,084,170 -0.39(-1.80%)
Dec 03, 2008 21.59 22.24 20.83 21.84 3,328,373 +0.11(+0.49%)
Dec 02, 2008 20.90 21.97 20.90 21.73 4,685,977 +1.07(+5.16%)
Dec 01, 2008 21.09 22.01 20.44 20.66 4,980,226 -1.58(-7.11%)
Nov 28, 2008 22.17 22.62 22.07 22.24 1,777,364 -0.54(-2.39%)
Nov 26, 2008 20.74 22.79 20.74 22.79 5,176,459 +1.56(+7.34%)
Nov 25, 2008 21.95 22.26 20.92 21.23 4,496,977 -0.45(-2.09%)
Nov 24, 2008 20.16 21.71 20.16 21.68 6,632,724 +1.73(+8.65%)
Nov 21, 2008 20.47 20.47 18.95 19.96 6,499,822 +0.66(+3.41%)
Nov 20, 2008 19.82 20.58 18.79 19.30 5,985,549 -1.20(-5.87%)
Nov 19, 2008 21.19 21.65 20.16 20.50 3,797,517 -1.17(-5.41%)
Nov 18, 2008 21.34 22.00 21.20 21.68 4,105,694 -0.01(-0.03%)
Nov 17, 2008 21.63 22.62 21.52 21.68 2,668,783 -0.64(-2.85%)
Nov 14, 2008 22.19 23.17 22.11 22.32 4,983,074 -0.75(-3.25%)
Nov 13, 2008 21.42 23.56 20.48 23.07 7,481,713 +1.76(+8.28%)
Nov 12, 2008 22.26 22.55 21.28 21.31 4,506,447 -1.63(-7.10%)
Nov 11, 2008 22.71 23.12 22.04 22.93 4,108,287 -0.38(-1.62%)
Nov 10, 2008 24.39 24.39 22.93 23.31 2,876,510 +0.50(+2.19%)
Nov 07, 2008 22.63 23.68 22.63 22.81 4,000,400 +0.77(+3.50%)
Nov 06, 2008 23.13 23.77 22.04 22.04 5,075,046 -1.51(-6.40%)
Nov 05, 2008 24.70 25.19 23.54 23.55 4,779,114 -1.82(-7.16%)
Nov 04, 2008 24.75 26.10 24.61 25.36 6,774,624 +1.54(+6.48%)
Nov 03, 2008 23.01 24.14 22.56 23.82 3,502,432 +0.43(+1.84%)
Oct 31, 2008 23.15 23.97 22.71 23.39 4,511,635 -0.50(-2.09%)
Oct 30, 2008 23.36 23.89 23.01 23.89 6,039,238 +1.64(+7.38%)
Oct 29, 2008 21.53 23.15 20.77 22.24 7,796,711 +0.70(+3.23%)
Oct 28, 2008 19.31 21.79 19.20 21.55 8,064,221 +2.85(+15.26%)
Oct 27, 2008 18.55 19.76 18.55 18.70 4,265,327 -0.36(-1.91%)
Oct 24, 2008 18.15 19.54 17.60 19.06 7,702,064 -1.17(-5.80%)
Oct 23, 2008 21.25 21.52 19.53 20.23 5,952,416 -0.74(-3.54%)
Oct 22, 2008 22.46 22.70 20.45 20.97 7,321,247 -2.59(-10.99%)
Oct 21, 2008 24.56 24.60 23.38 23.56 3,080,097 -1.33(-5.35%)
Oct 20, 2008 25.04 25.61 24.31 24.89 3,459,338 +0.68(+2.81%)
Oct 17, 2008 23.07 25.17 23.07 24.21 6,029,574 +0.19(+0.79%)
Oct 16, 2008 24.37 24.73 22.59 24.02 5,658,355 -0.64(-2.58%)
Oct 15, 2008 25.99 26.42 24.27 24.66 5,622,290 -2.78(-10.12%)
Oct 14, 2008 27.73 29.19 26.60 27.44 7,888,148 -0.46(-1.64%)
Oct 13, 2008 25.73 27.94 24.30 27.89 5,782,840 +4.93(+21.47%)
Oct 10, 2008 21.19 24.13 20.44 22.96 7,578,919 -0.72(-3.04%)
Oct 09, 2008 27.13 27.13 23.62 23.68 5,233,545 -1.95(-7.59%)
Oct 08, 2008 23.35 26.75 23.35 25.63 10,279,653 -0.76(-2.87%)
Oct 07, 2008 27.78 28.96 26.17 26.39 9,519,730 -2.08(-7.31%)
Oct 06, 2008 29.92 29.92 27.08 28.47 8,550,141 -2.84(-9.07%)
Oct 03, 2008 33.20 33.78 31.24 31.30 4,948,686 -1.48(-4.50%)
Oct 02, 2008 34.51 34.58 32.63 32.78 4,342,421 -2.51(-7.10%)
Oct 01, 2008 35.12 35.44 34.31 35.29 2,750,805 -0.04(-0.11%)
Sep 30, 2008 33.76 35.42 33.72 35.32 4,194,177 +1.97(+5.90%)
Sep 29, 2008 35.73 35.73 32.92 33.36 5,025,558 -3.00(-8.25%)
Sep 26, 2008 35.92 36.67 35.85 36.36 0 -0.44(-1.20%)
Sep 25, 2008 35.94 37.00 35.44 36.80 6,346,280 +1.58(+4.49%)
Sep 24, 2008 35.85 35.85 35.11 35.22 2,269,760 -0.11(-0.30%)
Sep 23, 2008 36.03 36.37 35.19 35.32 3,951,881 -0.79(-2.18%)
Sep 22, 2008 36.95 37.34 36.08 36.11 3,781,534 -0.79(-2.13%)
Sep 19, 2008 39.27 40.11 34.00 36.90 0 +1.58(+4.48%)
Sep 18, 2008 33.55 36.06 32.63 35.32 7,350,974 +2.23(+6.75%)
Sep 17, 2008 34.63 35.06 32.92 33.08 12,160,728 -2.63(-7.35%)
Sep 16, 2008 34.04 36.04 33.64 35.71 9,725,800 +0.76(+2.17%)
Sep 15, 2008 35.42 36.51 34.90 34.95 6,710,277 -2.29(-6.14%)
Sep 12, 2008 36.94 37.31 36.47 37.24 4,395,806 +0.28(+0.76%)
Sep 11, 2008 36.48 37.16 36.42 36.96 5,625,602 -0.25(-0.67%)
Sep 10, 2008 37.89 38.02 37.12 37.21 4,282,240 -0.33(-0.89%)
Sep 09, 2008 38.80 38.85 37.47 37.54 4,230,560 -1.42(-3.63%)
Sep 08, 2008 39.37 39.52 38.27 38.96 6,109,699 +0.69(+1.80%)
Sep 05, 2008 38.22 38.37 37.66 38.27 0 -0.04(-0.10%)
Sep 04, 2008 38.95 38.97 38.09 38.31 5,014,968 -0.79(-2.01%)
Sep 03, 2008 39.15 39.53 38.88 39.09 2,797,280 -0.43(-1.09%)
Sep 02, 2008 39.36 39.90 39.21 39.52 2,713,226 +0.01(+0.02%)
Aug 29, 2008 39.28 39.65 39.15 39.52 1,403,339 -0.22(-0.55%)
Aug 28, 2008 39.86 39.94 39.45 39.74 1,537,286 +0.20(+0.50%)
Aug 27, 2008 39.18 39.76 39.18 39.54 1,955,687 +0.39(+1.01%)
Aug 26, 2008 39.62 39.84 38.87 39.15 3,702,373 -0.66(-1.65%)
Aug 25, 2008 40.44 40.52 39.74 39.80 2,945,909 -0.67(-1.65%)
Aug 22, 2008 40.49 40.90 40.29 40.47 1,552,924 -0.05(-0.11%)
Aug 21, 2008 40.20 40.77 40.20 40.52 2,218,542 -0.08(-0.19%)
Aug 20, 2008 40.14 40.78 40.14 40.59 2,367,528 +0.18(+0.45%)
Aug 19, 2008 39.71 40.55 39.55 40.41 3,084,916 +0.04(+0.09%)
Aug 18, 2008 40.96 41.38 40.10 40.37 1,943,320 -0.57(-1.39%)
Aug 15, 2008 41.10 41.14 40.46 40.94 0 +0.07(+0.17%)
Aug 14, 2008 39.74 40.95 39.72 40.87 3,147,614 +0.90(+2.25%)
Aug 13, 2008 39.47 40.28 39.32 39.97 2,819,616 +0.35(+0.88%)
Aug 12, 2008 39.95 40.37 39.62 39.62 3,085,409 -0.64(-1.58%)
Aug 11, 2008 40.47 40.76 40.02 40.26 3,311,887 -0.37(-0.91%)
Aug 08, 2008 40.45 40.74 40.11 40.63 4,487,368 -0.04(-0.09%)
Aug 07, 2008 41.09 41.29 40.59 40.67 2,657,291 -0.92(-2.22%)
Aug 06, 2008 41.02 41.72 40.77 41.59 3,232,353 +0.44(+1.07%)
Aug 05, 2008 40.49 41.28 40.39 41.15 3,996,521 +0.93(+2.31%)
Aug 04, 2008 40.52 40.70 39.99 40.22 3,654,702 -0.49(-1.21%)
Aug 01, 2008 41.36 41.55 40.42 40.71 2,926,572 -0.23(-0.57%)
Jul 31, 2008 41.10 41.46 40.78 40.95 2,937,848 -0.48(-1.15%)
Jul 30, 2008 41.64 41.73 41.07 41.42 3,535,284 +0.40(+0.98%)
Jul 29, 2008 41.02 41.35 39.94 41.02 3,635,654 +1.02(+2.55%)
Jul 28, 2008 40.13 40.61 39.87 40.00 2,176,569 -0.38(-0.94%)
Jul 25, 2008 40.34 40.71 40.03 40.38 2,237,541 +0.33(+0.81%)
Jul 24, 2008 41.48 41.55 39.77 40.05 4,674,726 -1.44(-3.47%)
Jul 23, 2008 41.42 41.72 41.09 41.49 3,098,372 +0.06(+0.15%)
Jul 22, 2008 41.36 41.59 40.74 41.43 6,636,731 -0.35(-0.83%)
Jul 21, 2008 41.53 42.40 41.53 41.78 4,802,539 -0.17(-0.40%)
Jul 18, 2008 41.69 42.15 41.56 41.95 4,695,422 +0.48(+1.15%)
Jul 17, 2008 41.38 41.97 41.33 41.47 6,590,468 +0.17(+0.40%)
Jul 16, 2008 40.10 41.33 40.03 41.30 7,290,528 +1.29(+3.22%)
Jul 15, 2008 39.71 40.68 39.03 40.02 9,160,033 -0.06(-0.15%)
Jul 14, 2008 40.73 41.09 40.08 40.08 4,236,894 -0.42(-1.05%)
Jul 11, 2008 40.17 40.90 39.74 40.50 9,821,145 -0.34(-0.83%)
Jul 10, 2008 40.85 41.14 40.19 40.84 8,628,135 +0.04(+0.09%)
Jul 09, 2008 41.89 42.17 40.75 40.80 8,360,997 -1.09(-2.60%)
Jul 08, 2008 41.13 41.95 40.87 41.89 7,247,397 +0.69(+1.67%)
Jul 07, 2008 41.63 42.01 40.78 41.20 6,506,197 -0.23(-0.55%)
Jul 04, 2008 41.78 41.96 41.33 41.43 3,293,524 +0.00(+0.00%)
Jul 03, 2008 41.78 41.96 41.33 41.43 3,293,524 -0.20(-0.49%)
Jul 02, 2008 42.40 42.62 41.46 41.64 4,565,842 -0.65(-1.54%)
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.