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 (%)
May 28, 2010 36.86 37.82 36.49 36.86 7,873,265 -0.93(-2.47%)
May 27, 2010 37.05 37.87 36.75 37.79 7,524,048 +1.82(+5.05%)
May 26, 2010 35.83 36.59 35.73 35.98 1,858 +0.56(+1.58%)
May 25, 2010 34.11 35.43 34.02 35.42 8,630,281 -0.10(-0.28%)
May 24, 2010 35.68 36.23 35.48 35.52 7,624,078 -0.15(-0.42%)
May 21, 2010 34.13 35.92 34.08 35.67 9,406,729 +0.97(+2.79%)
May 20, 2010 34.73 35.50 34.61 34.70 10,276,057 -1.70(-4.67%)
May 19, 2010 36.26 36.72 35.85 36.40 8,854,130 -0.52(-1.41%)
May 18, 2010 38.28 38.41 36.81 36.92 7,076,370 -0.85(-2.26%)
May 17, 2010 37.92 38.27 36.87 37.77 5,348,597 -0.27(-0.71%)
May 14, 2010 38.04 38.83 37.66 38.04 7,277,398 -1.08(-2.76%)
May 13, 2010 39.35 39.66 39.07 39.12 4,404,101 -0.23(-0.57%)
May 12, 2010 38.90 39.44 38.77 39.35 5,085,165 +0.68(+1.75%)
May 11, 2010 38.98 39.17 38.55 38.67 6,611,686 -0.23(-0.60%)
May 10, 2010 38.82 39.17 38.71 38.90 10,191,111 +2.13(+5.80%)
May 07, 2010 36.57 37.31 35.45 36.77 9,434,035 -2.52(-6.42%)
May 06, 2010 39.29 46.44 34.68 39.29 7,560 +1.85(+4.93%)
May 05, 2010 37.99 38.46 37.35 37.44 10,201,253 -1.19(-3.09%)
May 04, 2010 39.70 39.70 38.47 38.64 4,228 -1.73(-4.28%)
May 03, 2010 40.12 40.59 39.96 40.36 3,040,182 +0.41(+1.04%)
Apr 30, 2010 40.59 40.88 39.91 39.95 4,781,460 -0.55(-1.36%)
Apr 29, 2010 40.55 40.76 40.29 40.50 5,941,651 +0.55(+1.38%)
Apr 28, 2010 39.79 40.03 38.97 39.95 9,895,569 +0.54(+1.38%)
Apr 27, 2010 41.19 41.32 39.38 39.41 6,882 -2.24(-5.38%)
Apr 26, 2010 41.70 41.90 41.48 41.65 4,122,036 +0.02(+0.05%)
Apr 23, 2010 41.31 41.67 41.09 41.62 4,223,196 +0.46(+1.12%)
Apr 22, 2010 40.61 41.22 40.43 41.16 5,846,344 +0.17(+0.42%)
Apr 21, 2010 41.46 41.47 40.94 40.99 3,864,353 -0.17(-0.40%)
Apr 20, 2010 40.99 41.24 40.91 41.16 3,737,252 +0.45(+1.11%)
Apr 19, 2010 40.53 40.91 40.15 40.70 5,671,956 +0.01(+0.02%)
Apr 16, 2010 41.64 41.80 40.64 40.70 8,435,073 -1.11(-2.65%)
Apr 15, 2010 41.60 41.90 41.53 41.80 3,013,996 -0.03(-0.07%)
Apr 14, 2010 41.80 41.84 41.54 41.83 4,274,704 +0.33(+0.80%)
Apr 13, 2010 41.52 41.54 41.22 41.50 3,371,724 -0.06(-0.15%)
Apr 12, 2010 41.46 41.59 41.20 41.56 2,749,077 +0.08(+0.18%)
Apr 09, 2010 41.13 41.49 40.94 41.49 3,361,574 +0.56(+1.36%)
Apr 08, 2010 40.64 41.13 40.39 40.93 5,301,126 +0.14(+0.33%)
Apr 07, 2010 41.19 41.39 40.67 40.79 5,074,471 -0.51(-1.24%)
Apr 06, 2010 41.00 41.33 40.96 41.31 3,742,027 +0.26(+0.62%)
Apr 05, 2010 40.75 41.37 40.75 41.05 2,997,770 +0.41(+1.02%)
Apr 01, 2010 40.48 40.64 40.64 40.64 4,301,466 +0.40(+0.99%)
Mar 31, 2010 40.15 40.38 40.02 40.24 3,617,884 +0.06(+0.15%)
Mar 30, 2010 40.17 40.32 39.90 40.18 3,122,811 +0.17(+0.43%)
Mar 29, 2010 39.75 40.00 39.54 40.00 4,288,051 +0.64(+1.63%)
Mar 26, 2010 39.39 39.60 39.15 39.36 3,421,933 +0.11(+0.29%)
Mar 25, 2010 39.66 39.82 39.23 39.25 4,459,065 +0.03(+0.08%)
Mar 24, 2010 39.53 39.84 39.19 39.22 4,474,758 -0.58(-1.46%)
Mar 23, 2010 39.35 39.85 39.35 39.80 4,066,531 +0.48(+1.23%)
Mar 22, 2010 38.80 39.38 38.50 39.32 2,387,142 +0.20(+0.50%)
Mar 19, 2010 39.29 39.54 38.77 39.12 3,449,672 -0.19(-0.48%)
Mar 18, 2010 39.35 39.40 38.98 39.31 2,668,912 +0.02(+0.04%)
Mar 17, 2010 39.25 39.44 39.12 39.29 4,315,952 +0.43(+1.11%)
Mar 16, 2010 38.70 38.96 38.59 38.86 3,578,283 +0.35(+0.90%)
Mar 15, 2010 38.21 38.68 38.21 38.52 3,185,424 -0.11(-0.27%)
Mar 12, 2010 38.91 38.92 38.46 38.62 2,869,390 +0.04(+0.10%)
Mar 11, 2010 38.44 38.64 38.19 38.58 3,413,836 +0.14(+0.37%)
Mar 10, 2010 38.45 38.71 38.35 38.44 3,142,273 +0.11(+0.28%)
Mar 09, 2010 38.08 38.51 38.05 38.34 2,689,520 +0.22(+0.57%)
Mar 08, 2010 38.24 38.34 38.09 38.12 3,094,093 -0.06(-0.16%)
Mar 05, 2010 38.09 38.23 37.91 38.18 2,868,445 +0.56(+1.48%)
Mar 04, 2010 37.92 37.99 37.52 37.62 3,031,746 -0.23(-0.62%)
Mar 03, 2010 37.57 37.94 37.41 37.85 5,754,095 +0.54(+1.45%)
Mar 02, 2010 37.27 37.46 37.21 37.31 4,563,495 +0.32(+0.88%)
Mar 01, 2010 37.12 37.26 36.91 36.99 4,318,272 +0.32(+0.86%)
Feb 26, 2010 36.62 36.92 36.47 36.67 3,544,390 +0.00(+0.00%)
Feb 25, 2010 36.15 36.68 35.83 36.67 4,200,995 +0.01(+0.02%)
Feb 24, 2010 36.56 36.84 36.45 36.66 2,747,042 +0.27(+0.75%)
Feb 23, 2010 36.87 36.93 36.23 36.39 4,881,483 -0.57(-1.53%)
Feb 22, 2010 37.39 37.41 36.90 36.96 3,869,172 -0.18(-0.49%)
Feb 19, 2010 36.95 37.28 36.64 37.14 4,509,255 +0.04(+0.10%)
Feb 18, 2010 36.56 37.14 36.52 37.10 4,572,565 +0.35(+0.94%)
Feb 17, 2010 36.79 36.83 36.48 36.75 4,419,727 +0.13(+0.35%)
Feb 16, 2010 36.16 36.69 35.95 36.62 4,887,236 +0.87(+2.45%)
Feb 12, 2010 35.09 35.75 35.75 35.75 4,123,327 +0.16(+0.44%)
Feb 11, 2010 34.78 35.66 34.78 35.59 4,637,585 +0.72(+2.05%)
Feb 10, 2010 35.20 35.42 34.68 34.88 4,199,043 -0.28(-0.79%)
Feb 09, 2010 35.36 35.46 34.84 35.15 4,354,747 +0.59(+1.70%)
Feb 08, 2010 34.64 34.95 34.50 34.57 3,461,163 -0.19(-0.54%)
Feb 05, 2010 34.58 34.83 33.71 34.76 5,196,307 +0.08(+0.24%)
Feb 04, 2010 35.64 35.64 34.67 34.67 4,010,491 -1.35(-3.75%)
Feb 03, 2010 35.82 36.17 35.72 36.02 2,696,276 +0.12(+0.34%)
Feb 02, 2010 35.76 35.97 35.52 35.90 3,367,414 +0.77(+2.20%)
Feb 01, 2010 34.80 35.54 34.80 35.13 1,974,090 +0.45(+1.29%)
Jan 29, 2010 35.49 35.78 34.58 34.68 3,767,123 -0.53(-1.50%)
Jan 28, 2010 35.49 35.67 34.79 35.21 3,370,925 -0.12(-0.34%)
Jan 27, 2010 35.44 35.55 34.70 35.33 5,060,775 -0.35(-0.97%)
Jan 26, 2010 35.27 36.01 34.90 35.67 4,187,117 +0.32(+0.90%)
Jan 25, 2010 36.29 36.29 35.34 35.36 3,496,575 -0.29(-0.80%)
Jan 22, 2010 35.89 36.14 35.28 35.64 5,367,871 -0.35(-0.98%)
Jan 21, 2010 37.56 37.60 35.95 36.00 4,662,881 -1.32(-3.54%)
Jan 20, 2010 38.21 38.22 37.30 37.32 4,541,235 -1.05(-2.73%)
Jan 19, 2010 37.76 38.37 37.76 38.37 3,380,601 +0.60(+1.60%)
Jan 15, 2010 38.55 37.76 37.76 37.76 3,446,054 -0.72(-1.88%)
Jan 14, 2010 38.01 38.51 37.90 38.49 1,791,550 -0.04(-0.10%)
Jan 13, 2010 38.62 38.62 38.09 38.53 2,697,853 +0.27(+0.69%)
Jan 12, 2010 38.49 38.68 38.13 38.26 3,250,779 -0.43(-1.11%)
Jan 11, 2010 38.83 38.94 38.50 38.69 2,026,212 -0.02(-0.04%)
Jan 08, 2010 39.01 39.01 38.66 38.71 1,590,835 -0.11(-0.27%)
Jan 07, 2010 38.73 38.97 38.47 38.81 2,220,208 +0.06(+0.16%)
Jan 06, 2010 38.37 38.93 38.37 38.75 3,017,825 +0.47(+1.22%)
Jan 05, 2010 38.45 38.88 38.28 38.28 5,443,359 -0.17(-0.43%)
Jan 04, 2010 37.79 38.49 37.57 38.45 5,311,318 +1.61(+4.36%)
Dec 31, 2009 37.19 36.84 36.84 36.84 1,864,689 -0.27(-0.73%)
Dec 30, 2009 37.30 37.62 37.05 37.11 2,339,287 -0.49(-1.30%)
Dec 29, 2009 37.77 37.86 37.57 37.60 1,320,578 -0.01(-0.02%)
Dec 28, 2009 38.03 38.16 37.41 37.61 1,860,125 -0.37(-0.97%)
Dec 24, 2009 37.89 38.06 37.70 37.98 911,165 +0.20(+0.54%)
Dec 23, 2009 37.82 37.82 37.50 37.78 1,626,468 +0.23(+0.60%)
Dec 22, 2009 36.84 37.61 36.84 37.55 3,942,446 +0.73(+1.98%)
Dec 21, 2009 37.09 37.69 36.78 36.82 3,230,862 -0.14(-0.38%)
Dec 18, 2009 37.32 37.32 36.56 36.97 5,273,679 -0.09(-0.24%)
Dec 17, 2009 37.01 37.29 36.83 37.06 2,870,544 -0.58(-1.55%)
Dec 16, 2009 37.94 37.97 37.53 37.64 2,462,350 +0.04(+0.10%)
Dec 15, 2009 37.34 37.97 37.34 37.60 2,924,403 +0.04(+0.12%)
Dec 14, 2009 37.38 37.62 37.21 37.56 3,189,076 +0.45(+1.21%)
Dec 11, 2009 37.19 37.27 36.97 37.11 3,462,466 +0.22(+0.59%)
Dec 10, 2009 36.69 36.97 36.68 36.89 1,602,969 +0.22(+0.61%)
Dec 09, 2009 36.59 36.74 36.21 36.67 3,980,206 +0.13(+0.37%)
Dec 08, 2009 37.18 37.44 36.50 36.53 4,413,659 -1.10(-2.91%)
Dec 07, 2009 37.86 38.08 37.62 37.63 3,448,366 -0.16(-0.41%)
Dec 04, 2009 38.09 38.56 37.28 37.79 4,783,358 +0.19(+0.50%)
Dec 03, 2009 37.79 38.02 37.54 37.60 4,514,973 +0.03(+0.08%)
Dec 02, 2009 37.04 37.85 36.98 37.57 4,481,592 +0.53(+1.43%)
Dec 01, 2009 36.38 37.41 36.31 37.04 6,195,278 +1.30(+3.63%)
Nov 30, 2009 35.90 36.09 35.74 35.74 3,067,496 -0.29(-0.81%)
Nov 27, 2009 35.01 36.16 34.77 36.03 2,785,280 -0.54(-1.47%)
Nov 25, 2009 36.10 36.62 35.88 36.57 2,261,842 +0.68(+1.89%)
Nov 24, 2009 35.87 36.07 35.49 35.89 2,688,159 -0.06(-0.17%)
Nov 23, 2009 35.54 35.97 35.30 35.95 4,359,539 +0.85(+2.42%)
Nov 20, 2009 35.02 35.26 34.91 35.10 2,264,043 -0.20(-0.57%)
Nov 19, 2009 35.56 35.56 34.87 35.30 4,330,253 -0.44(-1.24%)
Nov 18, 2009 36.12 36.15 35.53 35.75 4,170,138 -0.10(-0.27%)
Nov 17, 2009 36.00 36.18 35.52 35.84 5,819,199 -0.46(-1.27%)
Nov 16, 2009 36.00 36.69 35.82 36.30 3,318,831 +0.68(+1.91%)
Nov 13, 2009 35.05 35.71 34.87 35.62 3,554,827 +0.45(+1.29%)
Nov 12, 2009 35.47 35.55 34.86 35.17 7,052,370 -0.22(-0.61%)
Nov 11, 2009 35.41 35.72 35.24 35.38 4,616,737 +0.41(+1.17%)
Nov 10, 2009 34.46 35.27 34.41 34.97 2,993,526 +0.04(+0.13%)
Nov 09, 2009 34.06 34.98 33.96 34.93 3,172,719 +1.28(+3.79%)
Nov 06, 2009 33.30 33.87 33.30 33.65 1,977,167 -0.16(-0.49%)
Nov 05, 2009 33.54 33.84 33.51 33.82 3,888,395 +0.46(+1.39%)
Nov 04, 2009 33.23 33.77 33.15 33.36 5,403,597 +0.59(+1.80%)
Nov 03, 2009 32.30 33.10 32.01 32.77 5,172,372 -0.12(-0.36%)
Nov 02, 2009 32.98 33.53 32.34 32.89 5,737,426 +0.36(+1.10%)
Oct 30, 2009 33.71 33.78 32.25 32.53 5,475,829 -1.27(-3.75%)
Oct 29, 2009 33.05 33.91 32.85 33.80 5,436,383 +1.46(+4.52%)
Oct 28, 2009 33.33 33.43 32.33 32.33 6,703,850 -1.19(-3.54%)
Oct 27, 2009 34.32 34.41 33.32 33.52 6,486,569 -0.75(-2.20%)
Oct 26, 2009 35.22 35.67 34.14 34.27 5,138,101 -0.81(-2.30%)
Oct 23, 2009 35.35 35.38 35.00 35.08 4,705,674 -0.69(-1.92%)
Oct 22, 2009 35.56 35.88 35.44 35.77 3,532,218 -0.01(-0.02%)
Oct 21, 2009 35.61 36.33 35.57 35.77 5,781,110 +0.14(+0.40%)
Oct 20, 2009 35.68 35.82 35.63 35.63 7,615,986 -0.16(-0.44%)
Oct 19, 2009 35.70 35.94 35.37 35.79 4,046,098 +0.35(+0.99%)
Oct 16, 2009 35.31 35.64 35.21 35.44 4,808,284 -0.37(-1.03%)
Oct 15, 2009 35.51 35.96 35.44 35.81 3,039,128 +0.05(+0.15%)
Oct 14, 2009 35.74 35.94 35.47 35.75 3,855,725 +0.60(+1.72%)
Oct 13, 2009 34.96 35.20 34.71 35.15 4,156,505 +0.27(+0.77%)
Oct 12, 2009 34.73 34.91 34.44 34.88 4,808,395 +0.65(+1.90%)
Oct 09, 2009 34.14 34.36 33.96 34.23 3,128,084 +0.16(+0.46%)
Oct 08, 2009 34.32 34.32 33.71 34.07 3,417,176 +0.43(+1.26%)
Oct 07, 2009 33.18 33.70 33.18 33.65 3,081,240 +0.14(+0.42%)
Oct 06, 2009 33.18 33.50 32.85 33.50 5,079,913 +0.95(+2.93%)
Oct 05, 2009 32.02 32.60 31.74 32.55 3,272,853 +0.69(+2.18%)
Oct 02, 2009 31.27 31.99 31.00 31.86 5,114,684 +0.34(+1.07%)
Oct 01, 2009 32.33 32.48 31.29 31.52 6,614,355 -1.07(-3.27%)
Sep 30, 2009 32.95 33.11 32.43 32.59 3,409,028 -0.11(-0.34%)
Sep 29, 2009 32.56 33.02 32.48 32.70 2,694,386 +0.19(+0.57%)
Sep 28, 2009 32.06 32.65 31.89 32.51 3,331,556 +0.72(+2.28%)
Sep 25, 2009 31.59 31.93 31.36 31.79 4,590,738 +0.17(+0.54%)
Sep 24, 2009 32.53 32.59 31.43 31.62 4,623,831 -0.75(-2.33%)
Sep 23, 2009 33.08 33.14 32.31 32.37 5,333,880 -0.81(-2.43%)
Sep 22, 2009 33.50 33.72 33.05 33.18 3,412,617 +0.08(+0.25%)
Sep 21, 2009 33.36 33.39 32.86 33.09 3,892,522 -0.49(-1.44%)
Sep 18, 2009 33.91 34.11 33.58 33.58 4,689,923 -0.51(-1.50%)
Sep 17, 2009 34.12 34.26 33.74 34.09 5,298,254 +0.16(+0.48%)
Sep 16, 2009 33.68 34.26 33.42 33.93 4,417,431 +0.57(+1.70%)
Sep 15, 2009 33.02 33.46 32.85 33.36 3,917,197 +0.39(+1.18%)
Sep 14, 2009 32.79 33.06 32.68 32.98 2,833,920 -0.25(-0.74%)
Sep 11, 2009 33.06 33.25 32.83 33.22 4,280,944 +0.31(+0.93%)
Sep 10, 2009 32.25 32.92 32.14 32.92 2,130,789 +0.47(+1.45%)
Sep 09, 2009 32.89 32.95 32.30 32.45 3,795,022 -0.48(-1.47%)
Sep 08, 2009 32.58 32.93 32.30 32.93 5,145,935 +1.14(+3.59%)
Sep 04, 2009 31.31 31.86 31.13 31.79 2,821,263 +0.46(+1.45%)
Sep 03, 2009 31.20 31.38 30.96 31.33 2,375,658 +0.54(+1.74%)
Sep 02, 2009 30.30 31.04 30.27 30.80 4,725,991 +0.24(+0.78%)
Sep 01, 2009 31.51 31.98 30.53 30.56 5,671,897 -1.10(-3.46%)
Aug 31, 2009 32.27 32.30 31.65 31.65 4,107,128 -0.91(-2.79%)
Aug 28, 2009 32.69 32.76 32.32 32.56 2,857,540 +0.13(+0.39%)
Aug 27, 2009 32.30 32.59 31.84 32.44 3,333,193 +0.19(+0.58%)
Aug 26, 2009 32.51 32.53 32.03 32.25 3,252,661 -0.32(-0.98%)
Aug 25, 2009 32.78 33.21 32.51 32.57 3,392,912 -0.09(-0.27%)
Aug 24, 2009 33.18 33.49 32.54 32.66 3,840,148 -0.40(-1.22%)
Aug 21, 2009 32.70 33.15 32.61 33.06 4,942,558 +0.67(+2.07%)
Aug 20, 2009 31.78 32.42 31.78 32.39 3,399,302 +0.60(+1.88%)
Aug 19, 2009 31.04 31.95 31.04 31.80 3,666,236 +0.23(+0.73%)
Aug 18, 2009 31.43 31.65 31.39 31.57 3,556,863 +0.60(+1.95%)
Aug 17, 2009 32.12 31.30 30.83 30.96 7,303,736 -1.16(-3.62%)
Aug 14, 2009 32.51 32.62 31.77 32.12 3,646,589 -0.34(-1.06%)
Aug 13, 2009 32.42 32.55 31.97 32.47 3,056,920 +0.46(+1.45%)
Aug 12, 2009 31.48 32.15 31.42 32.01 4,828,684 +0.45(+1.42%)
Aug 11, 2009 32.33 32.39 31.51 31.56 4,015,610 -0.93(-2.85%)
Aug 10, 2009 32.08 32.60 32.03 32.48 3,833,088 +0.13(+0.42%)
Aug 07, 2009 32.29 32.50 32.05 32.35 5,778,438 +0.83(+2.63%)
Aug 06, 2009 32.16 32.28 31.52 31.52 3,892,212 -0.31(-0.96%)
Aug 05, 2009 31.49 32.24 31.12 31.83 4,074,850 +0.39(+1.23%)
Aug 04, 2009 31.18 31.64 31.10 31.44 2,972,788 +0.14(+0.46%)
Aug 03, 2009 30.87 31.46 30.83 31.30 5,275,075 +0.86(+2.82%)
Jul 31, 2009 30.07 30.48 29.93 30.44 3,072,756 +0.40(+1.32%)
Jul 30, 2009 29.96 30.18 29.92 30.04 4,541,633 +0.56(+1.90%)
Jul 29, 2009 29.79 29.92 29.36 29.48 7,250,356 -0.57(-1.91%)
Jul 28, 2009 29.85 30.13 29.69 30.06 3,165,133 +0.10(+0.35%)
Jul 27, 2009 30.10 30.18 29.68 29.95 3,923,142 -0.07(-0.22%)
Jul 24, 2009 30.07 30.29 29.68 30.02 3,017,159 -0.24(-0.79%)
Jul 23, 2009 29.57 30.36 29.54 30.26 8,010,544 +0.81(+2.74%)
Jul 22, 2009 29.01 29.61 28.92 29.45 4,552,094 +0.44(+1.52%)
Jul 21, 2009 29.68 29.75 28.66 29.01 7,784,068 -0.14(-0.49%)
Jul 20, 2009 29.05 29.41 28.86 29.16 8,188,355 +0.48(+1.66%)
Jul 17, 2009 28.20 28.69 28.09 28.68 4,072,681 +0.57(+2.02%)
Jul 16, 2009 27.86 28.22 27.63 28.11 5,145,925 +0.05(+0.19%)
Jul 15, 2009 26.79 28.06 26.76 28.06 14,850,559 +1.62(+6.12%)
Jul 14, 2009 26.12 26.54 25.99 26.44 5,907,478 +0.35(+1.34%)
Jul 13, 2009 25.78 26.15 25.70 26.09 4,746,172 +0.33(+1.27%)
Jul 10, 2009 25.62 25.87 25.40 25.76 3,661,892 -0.26(-1.00%)
Jul 09, 2009 26.04 26.27 25.67 26.02 5,424,077 +0.32(+1.25%)
Jul 08, 2009 26.34 26.37 25.41 25.70 10,514,054 -0.46(-1.77%)
Jul 07, 2009 26.65 26.85 25.96 26.16 5,541,150 -0.65(-2.42%)
Jul 06, 2009 26.69 26.94 26.57 26.81 3,521,676 -0.18(-0.66%)
Jul 02, 2009 27.41 27.42 26.90 26.99 5,447,002 -0.75(-2.72%)
Jul 01, 2009 27.69 28.06 27.69 27.75 5,101,228 +0.25(+0.90%)
Jun 30, 2009 27.48 27.83 27.36 27.50 3,155,528 -0.11(-0.41%)
Jun 29, 2009 27.64 27.76 27.39 27.61 2,488,498 +0.11(+0.41%)
Jun 26, 2009 27.31 27.57 27.16 27.50 3,819,520 +0.17(+0.63%)
Jun 25, 2009 26.52 27.33 26.39 27.33 7,293,321 +0.98(+3.71%)
Jun 24, 2009 26.43 26.78 26.22 26.35 5,829,928 +0.41(+1.58%)
Jun 23, 2009 25.85 26.12 25.45 25.94 7,584,543 +0.03(+0.11%)
Jun 22, 2009 26.60 26.66 25.73 25.91 10,052,878 -0.99(-3.67%)
Jun 19, 2009 27.18 27.36 26.79 26.90 6,339,349 +0.03(+0.11%)
Jun 18, 2009 26.69 26.94 26.41 26.87 6,733,631 +0.48(+1.83%)
Jun 17, 2009 26.27 26.65 25.88 26.39 6,279,029 -0.01(-0.03%)
Jun 16, 2009 27.70 27.70 26.36 26.39 6,034,023 -0.85(-3.11%)
Jun 15, 2009 27.53 27.74 27.09 27.24 6,539,266 -0.76(-2.73%)
Jun 12, 2009 27.75 28.10 27.71 28.00 3,298,052 -0.09(-0.32%)
Jun 11, 2009 27.59 28.18 27.49 28.09 5,230,465 +0.68(+2.46%)
Jun 10, 2009 27.60 27.78 27.18 27.42 3,388,110 +0.13(+0.46%)
Jun 09, 2009 27.48 27.80 27.19 27.29 4,091,186 -0.05(-0.19%)
Jun 08, 2009 27.12 27.37 26.93 27.34 4,455,185 -0.39(-1.39%)
Jun 05, 2009 27.94 28.03 27.31 27.73 4,293,825 +0.23(+0.84%)
Jun 04, 2009 27.33 27.51 27.08 27.50 3,590,676 +0.43(+1.59%)
Jun 03, 2009 27.83 27.83 26.93 27.07 8,006,681 -0.94(-3.36%)
Jun 02, 2009 27.92 28.15 27.65 28.01 5,199,995 +0.01(+0.05%)
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.