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 (%)
Jan 31, 2013 58.26 58.26 57.40 57.52 4,000,145 -0.41(-0.70%)
Jan 30, 2013 58.16 58.40 57.83 57.93 4,223,020 -0.39(-0.67%)
Jan 29, 2013 58.22 58.47 57.86 58.32 2,953,834 +0.49(+0.85%)
Jan 28, 2013 57.72 57.96 57.38 57.83 4,356,743 -0.13(-0.23%)
Jan 25, 2013 57.94 58.15 57.52 57.96 2,932,311 -0.10(-0.17%)
Jan 24, 2013 58.00 58.30 57.83 58.06 1,810,154 +0.15(+0.26%)
Jan 23, 2013 57.96 58.00 57.65 57.91 1,882,278 +0.08(+0.14%)
Jan 22, 2013 57.48 57.94 57.37 57.83 2,066,815 +0.27(+0.47%)
Jan 18, 2013 57.61 57.67 57.19 57.56 2,117,203 -0.10(-0.18%)
Jan 17, 2013 57.77 57.97 57.54 57.66 3,211,204 +0.22(+0.38%)
Jan 16, 2013 57.24 57.56 57.07 57.44 2,409,072 +0.02(+0.04%)
Jan 15, 2013 57.24 57.46 57.13 57.42 3,076,708 -0.18(-0.31%)
Jan 14, 2013 57.38 57.76 57.24 57.60 3,158,047 +0.29(+0.50%)
Jan 11, 2013 57.43 57.55 57.18 57.31 2,109,480 -0.08(-0.14%)
Jan 10, 2013 57.22 57.58 56.97 57.39 3,800,240 +0.58(+1.02%)
Jan 09, 2013 56.41 56.94 56.28 56.81 1,808,491 +0.64(+1.14%)
Jan 08, 2013 56.32 56.42 55.94 56.17 2,076,929 -0.16(-0.29%)
Jan 07, 2013 56.35 56.52 56.10 56.33 1,699,536 -0.12(-0.21%)
Jan 04, 2013 56.05 56.54 56.05 56.45 2,858,083 +0.41(+0.72%)
Jan 03, 2013 56.24 56.65 55.90 56.04 3,113,209 -0.10(-0.18%)
Jan 02, 2013 56.10 56.17 55.94 56.15 3,060,731 +1.04(+1.89%)
Dec 31, 2012 54.22 55.11 54.11 55.11 1,593,092 +0.86(+1.58%)
Dec 28, 2012 53.94 54.33 53.94 54.25 1,897,687 +0.05(+0.10%)
Dec 27, 2012 54.08 54.45 53.72 54.19 2,175,238 +0.21(+0.39%)
Dec 26, 2012 54.03 54.43 53.96 53.98 1,179,231 -0.13(-0.25%)
Dec 24, 2012 54.44 54.47 54.08 54.11 588,249 -0.26(-0.47%)
Dec 21, 2012 54.68 54.83 54.27 54.37 3,525,117 -0.88(-1.58%)
Dec 20, 2012 55.35 55.51 55.04 55.25 2,620,798 -0.10(-0.18%)
Dec 19, 2012 55.80 55.80 55.28 55.35 3,073,905 -0.29(-0.53%)
Dec 18, 2012 55.02 55.90 54.87 55.64 4,918,431 +0.62(+1.13%)
Dec 17, 2012 54.56 55.04 54.43 55.02 4,865,669 +0.54(+0.99%)
Dec 14, 2012 54.39 54.55 54.21 54.48 2,304,015 +0.26(+0.49%)
Dec 13, 2012 54.79 54.79 54.07 54.22 2,488,411 -0.51(-0.94%)
Dec 12, 2012 54.71 55.10 54.46 54.73 3,261,221 +0.20(+0.37%)
Dec 11, 2012 54.62 54.79 54.38 54.53 2,315,762 +0.17(+0.32%)
Dec 10, 2012 53.80 54.43 53.76 54.36 3,410,606 +0.64(+1.20%)
Dec 07, 2012 53.49 53.73 53.40 53.71 2,185,108 +0.29(+0.55%)
Dec 06, 2012 52.98 53.44 52.88 53.42 2,367,483 +0.60(+1.14%)
Dec 05, 2012 52.88 53.13 52.80 52.82 2,103,165 +0.04(+0.07%)
Dec 04, 2012 52.77 52.88 52.52 52.78 2,150,643 +0.36(+0.68%)
Nov 30, 2012 52.56 52.57 52.05 52.42 5,052,666 -0.06(-0.12%)
Nov 29, 2012 52.33 52.53 52.11 52.48 3,127,851 +0.40(+0.76%)
Nov 28, 2012 51.49 52.13 51.23 52.09 2,784,943 +0.45(+0.88%)
Nov 27, 2012 52.08 52.23 51.63 51.64 2,565,868 -0.30(-0.57%)
Nov 26, 2012 51.97 52.28 51.87 51.93 2,376,914 -0.27(-0.52%)
Nov 23, 2012 52.10 52.22 51.92 52.20 1,439,552 +0.66(+1.29%)
Nov 21, 2012 51.14 51.55 51.00 51.54 2,292,809 +0.35(+0.69%)
Nov 20, 2012 50.71 51.19 50.54 51.19 4,395,685 +0.27(+0.52%)
Nov 19, 2012 50.82 50.97 50.57 50.93 3,186,258 +0.78(+1.55%)
Nov 16, 2012 49.54 50.18 49.06 50.15 3,753,938 +0.71(+1.43%)
Nov 15, 2012 49.58 49.72 49.21 49.44 3,159,972 -0.07(-0.14%)
Nov 14, 2012 50.35 50.35 49.36 49.51 3,656,681 -0.64(-1.27%)
Nov 13, 2012 49.52 50.32 49.42 50.15 2,712,284 +0.28(+0.56%)
Nov 12, 2012 49.80 50.03 49.65 49.87 1,874,733 +0.09(+0.19%)
Nov 09, 2012 49.69 50.23 49.50 49.77 4,895,936 -0.23(-0.45%)
Nov 08, 2012 50.47 50.64 49.76 50.00 3,768,644 -0.62(-1.22%)
Nov 07, 2012 51.49 51.51 50.41 50.61 4,489,398 -1.22(-2.36%)
Nov 06, 2012 51.52 51.90 51.52 51.84 2,452,900 +0.35(+0.68%)
Nov 05, 2012 51.35 51.60 51.19 51.49 1,976,759 -0.25(-0.48%)
Nov 02, 2012 52.20 52.22 51.64 51.74 2,290,557 +0.12(+0.23%)
Nov 01, 2012 51.40 51.68 51.18 51.62 3,189,569 +0.55(+1.07%)
Oct 31, 2012 51.64 51.69 50.91 51.07 3,049,490 -0.73(-1.41%)
Oct 26, 2012 51.87 51.81 51.81 51.81 2,439,954 -0.23(-0.45%)
Oct 25, 2012 52.57 52.66 51.88 52.04 3,002,486 -0.12(-0.24%)
Oct 24, 2012 52.43 52.43 52.05 52.17 2,033,817 +0.03(+0.06%)
Oct 23, 2012 52.07 52.34 51.81 52.13 2,832,659 -0.83(-1.56%)
Oct 19, 2012 53.14 53.48 52.73 52.96 3,753,481 -0.56(-1.05%)
Oct 18, 2012 53.31 53.68 53.16 53.52 4,157,360 -0.04(-0.07%)
Oct 17, 2012 53.39 53.79 53.26 53.56 2,408,117 +0.26(+0.48%)
Oct 16, 2012 53.01 53.34 52.85 53.30 4,271,088 +0.70(+1.33%)
Oct 15, 2012 52.25 52.70 52.13 52.60 2,476,591 +0.58(+1.12%)
Oct 12, 2012 51.97 52.20 51.77 52.02 1,996,273 +0.10(+0.20%)
Oct 11, 2012 51.99 52.05 51.78 51.92 2,876,906 +0.42(+0.82%)
Oct 10, 2012 51.99 52.13 51.39 51.49 4,552,636 -0.47(-0.90%)
Oct 09, 2012 52.51 52.62 51.88 51.96 5,250,201 -0.48(-0.91%)
Oct 08, 2012 52.22 52.55 52.17 52.44 3,974,848 -0.23(-0.44%)
Oct 05, 2012 52.74 53.08 52.55 52.67 4,289,760 +0.46(+0.88%)
Oct 04, 2012 51.53 52.27 51.51 52.21 3,918,085 +1.01(+1.98%)
Oct 03, 2012 51.52 51.62 51.15 51.20 3,315,961 -0.20(-0.39%)
Oct 02, 2012 51.75 51.80 51.32 51.40 3,315,509 -0.13(-0.26%)
Oct 01, 2012 51.25 51.66 51.18 51.53 2,897,883 +0.57(+1.12%)
Sep 28, 2012 50.91 51.06 50.61 50.97 3,086,516 -0.02(-0.05%)
Sep 27, 2012 50.60 51.11 50.29 50.99 3,503,295 +0.73(+1.46%)
Sep 26, 2012 49.88 50.27 49.34 50.26 5,059,444 +0.11(+0.22%)
Sep 25, 2012 50.55 50.93 50.14 50.15 3,162,617 -0.30(-0.60%)
Sep 24, 2012 50.12 50.53 49.98 50.45 2,171,737 +0.08(+0.15%)
Sep 21, 2012 50.87 50.87 50.32 50.37 2,471,199 -0.19(-0.37%)
Sep 20, 2012 50.57 50.84 50.41 50.56 2,231,225 -0.54(-1.05%)
Sep 19, 2012 50.79 51.18 50.66 51.10 2,284,407 +0.25(+0.49%)
Sep 18, 2012 50.78 50.97 50.60 50.85 1,972,811 -0.05(-0.09%)
Sep 17, 2012 51.06 51.21 50.70 50.89 1,804,011 -0.34(-0.67%)
Sep 14, 2012 50.98 51.75 50.92 51.24 3,468,339 +0.50(+0.98%)
Sep 13, 2012 49.44 50.77 49.37 50.74 5,396,224 +1.25(+2.54%)
Sep 12, 2012 49.41 49.66 49.23 49.48 2,274,747 +0.19(+0.38%)
Sep 11, 2012 49.17 49.52 49.17 49.30 2,028,861 +0.30(+0.60%)
Sep 10, 2012 49.24 49.33 48.91 49.00 2,365,186 -0.37(-0.76%)
Sep 07, 2012 49.40 49.55 49.23 49.38 4,942,638 +0.41(+0.83%)
Sep 06, 2012 48.53 49.13 48.53 48.97 2,872,184 +0.79(+1.63%)
Sep 05, 2012 48.14 48.51 48.07 48.18 2,142,421 +0.09(+0.18%)
Sep 04, 2012 48.14 48.32 47.82 48.10 3,090,919 +0.26(+0.54%)
Aug 31, 2012 47.96 48.33 47.71 47.84 3,742,261 +0.07(+0.15%)
Aug 30, 2012 47.68 47.81 47.31 47.77 2,771,621 -0.13(-0.28%)
Aug 29, 2012 48.31 48.38 47.90 47.90 2,040,416 -0.40(-0.82%)
Aug 27, 2012 48.51 48.75 48.23 48.30 2,374,932 -0.26(-0.53%)
Aug 24, 2012 47.88 48.62 47.82 48.56 3,247,235 +0.33(+0.68%)
Aug 23, 2012 48.35 48.46 47.94 48.23 1,818,114 -0.33(-0.67%)
Aug 22, 2012 48.34 48.58 47.93 48.56 2,484,482 +0.07(+0.14%)
Aug 21, 2012 49.14 49.43 48.27 48.49 2,315,644 -0.44(-0.91%)
Aug 20, 2012 48.98 49.17 48.88 48.93 1,269,552 -0.21(-0.43%)
Aug 17, 2012 49.06 49.32 48.84 49.14 1,926,428 +0.04(+0.08%)
Aug 16, 2012 49.06 49.30 48.85 49.10 1,807,675 +0.09(+0.17%)
Aug 15, 2012 48.57 49.09 48.24 49.02 3,129,291 +0.42(+0.87%)
Aug 14, 2012 48.76 48.88 48.54 48.60 3,312,967 +0.12(+0.26%)
Aug 13, 2012 49.06 49.08 48.42 48.47 1,741,035 -0.68(-1.38%)
Aug 10, 2012 48.69 49.24 48.59 49.15 1,787,460 +0.23(+0.46%)
Aug 09, 2012 49.05 49.34 48.78 48.92 1,742,090 -0.06(-0.13%)
Aug 08, 2012 48.95 49.23 48.77 48.99 1,833,589 -0.07(-0.14%)
Aug 07, 2012 49.45 49.57 49.02 49.06 2,361,617 -0.05(-0.11%)
Aug 06, 2012 49.51 49.74 49.08 49.11 2,506,072 -0.22(-0.44%)
Aug 03, 2012 49.42 49.61 49.20 49.33 2,398,411 +0.92(+1.90%)
Aug 02, 2012 47.81 48.52 47.81 48.41 3,002,822 +0.19(+0.39%)
Aug 01, 2012 48.60 48.87 48.20 48.22 3,270,424 -0.21(-0.43%)
Jul 31, 2012 49.28 49.54 48.39 48.43 3,599,291 -0.75(-1.52%)
Jul 30, 2012 49.40 49.73 49.07 49.18 3,227,311 -0.22(-0.44%)
Jul 27, 2012 48.84 49.62 48.48 49.40 3,019,993 +0.99(+2.04%)
Jul 26, 2012 47.96 48.49 47.90 48.41 2,772,384 +1.33(+2.83%)
Jul 25, 2012 47.65 47.69 46.97 47.08 2,947,238 -0.22(-0.46%)
Jul 24, 2012 47.97 47.97 46.90 47.29 2,704,495 -0.57(-1.19%)
Jul 23, 2012 47.44 48.06 47.29 47.86 3,190,696 -0.75(-1.54%)
Jul 20, 2012 48.43 48.70 48.43 48.61 2,947,747 -0.24(-0.49%)
Jul 19, 2012 49.16 49.16 48.49 48.85 3,258,773 -0.37(-0.74%)
Jul 18, 2012 49.25 49.76 49.11 49.22 2,316,848 -0.48(-0.96%)
Jul 17, 2012 49.38 49.76 48.83 49.69 3,989,259 +0.62(+1.25%)
Jul 16, 2012 48.23 49.13 48.10 49.08 2,513,475 +0.77(+1.60%)
Jul 13, 2012 47.86 48.49 47.86 48.31 3,039,663 +0.80(+1.69%)
Jul 12, 2012 47.50 47.77 46.96 47.50 4,754,488 -0.60(-1.25%)
Jul 11, 2012 47.84 48.17 47.65 48.10 2,464,781 +0.30(+0.62%)
Jul 10, 2012 48.32 48.46 47.64 47.81 3,438,302 +0.02(+0.05%)
Jul 09, 2012 47.22 47.84 47.22 47.78 2,169,944 +0.40(+0.84%)
Jul 06, 2012 47.29 47.50 47.20 47.39 2,679,518 -0.36(-0.75%)
Jul 05, 2012 48.47 48.47 47.57 47.75 2,992,604 -0.80(-1.65%)
Jul 03, 2012 48.07 49.29 47.92 48.55 3,208,461 +0.44(+0.92%)
Jul 02, 2012 48.03 48.11 47.58 48.10 2,576,627 +0.21(+0.44%)
Jun 29, 2012 47.60 48.01 47.33 47.89 3,692,765 +1.56(+3.36%)
Jun 28, 2012 45.89 46.38 45.80 46.34 3,430,959 +0.07(+0.15%)
Jun 27, 2012 45.98 46.58 45.70 46.27 3,584,514 +0.55(+1.21%)
Jun 26, 2012 44.99 45.80 44.78 45.71 4,134,188 +0.96(+2.14%)
Jun 25, 2012 44.45 44.90 44.36 44.75 3,135,412 -0.19(-0.42%)
Jun 22, 2012 44.53 45.00 44.30 44.94 3,413,923 +0.88(+2.00%)
Jun 21, 2012 45.21 45.38 44.00 44.06 3,569,318 -1.11(-2.45%)
Jun 20, 2012 45.10 45.53 44.70 45.17 3,401,953 +0.12(+0.27%)
Jun 19, 2012 44.45 45.18 44.17 45.04 3,435,747 +1.08(+2.46%)
Jun 18, 2012 43.03 44.02 43.02 43.96 2,801,157 +0.62(+1.42%)
Jun 15, 2012 43.08 43.51 43.02 43.34 3,395,144 +0.36(+0.84%)
Jun 14, 2012 42.31 43.05 42.21 42.98 2,624,762 +0.62(+1.46%)
Jun 13, 2012 42.43 42.62 42.22 42.36 2,185,481 -0.15(-0.36%)
Jun 12, 2012 42.29 42.56 41.92 42.52 2,714,548 +0.65(+1.55%)
Jun 11, 2012 42.99 43.22 41.82 41.87 3,279,701 -0.83(-1.95%)
Jun 08, 2012 41.94 42.77 41.84 42.70 2,920,923 +0.51(+1.21%)
Jun 07, 2012 43.04 43.26 42.18 42.19 3,388,561 -0.03(-0.07%)
Jun 06, 2012 41.89 42.57 41.75 42.23 3,682,451 +0.69(+1.67%)
Jun 05, 2012 41.60 41.72 41.29 41.53 3,562,679 -0.13(-0.31%)
Jun 04, 2012 41.52 41.92 41.32 41.66 3,552,160 +0.25(+0.62%)
Jun 01, 2012 41.29 41.64 41.28 41.41 3,706,853 -0.64(-1.52%)
May 31, 2012 42.77 42.86 41.91 42.05 9,663,783 -0.87(-2.03%)
May 30, 2012 42.90 43.11 42.72 42.92 2,296,420 -0.77(-1.77%)
May 29, 2012 43.15 43.85 43.15 43.69 2,993,774 +1.21(+2.85%)
May 25, 2012 42.60 42.77 42.46 42.48 3,521,539 -0.22(-0.52%)
May 24, 2012 42.65 42.91 42.30 42.70 3,507,835 +0.08(+0.20%)
May 23, 2012 42.57 42.63 41.79 42.62 2,761,989 -0.39(-0.90%)
May 22, 2012 43.43 43.71 42.68 43.01 3,344,782 -0.37(-0.85%)
May 21, 2012 42.23 43.44 42.23 43.38 4,002,517 +1.00(+2.35%)
May 18, 2012 43.04 43.12 42.11 42.38 3,391,925 -0.38(-0.88%)
May 17, 2012 43.06 43.30 42.64 42.76 2,752,642 -0.39(-0.91%)
May 16, 2012 43.55 43.81 42.86 43.15 3,708,053 -0.36(-0.83%)
May 15, 2012 44.22 44.46 43.28 43.51 3,590,670 -0.90(-2.02%)
May 14, 2012 44.66 45.13 44.39 44.41 2,942,568 -0.96(-2.13%)
May 11, 2012 45.63 46.10 45.33 45.37 5,036,889 -0.65(-1.41%)
May 10, 2012 46.50 46.59 45.99 46.02 1,838,732 +0.03(+0.07%)
May 09, 2012 45.60 46.29 45.45 45.99 2,568,204 -0.51(-1.10%)
May 08, 2012 47.35 47.35 46.16 46.50 5,032,633 -1.48(-3.09%)
May 07, 2012 47.15 48.04 47.10 47.98 3,052,624 +0.77(+1.63%)
May 04, 2012 47.54 47.71 47.11 47.21 2,707,179 -0.70(-1.47%)
May 03, 2012 48.25 48.45 47.63 47.91 3,145,893 -0.23(-0.48%)
May 02, 2012 47.83 48.21 47.76 48.15 3,674,525 -0.01(-0.02%)
May 01, 2012 47.83 48.59 47.59 48.15 2,107,686 +0.42(+0.89%)
Apr 30, 2012 47.77 47.85 47.48 47.73 4,892,543 -0.04(-0.08%)
Apr 27, 2012 47.24 47.90 46.96 47.77 3,511,318 +0.81(+1.73%)
Apr 26, 2012 46.56 47.00 46.37 46.96 1,837,408 +0.14(+0.30%)
Apr 25, 2012 46.68 46.92 46.42 46.82 3,754,273 +0.54(+1.17%)
Apr 24, 2012 46.47 46.80 46.19 46.28 2,085,740 -0.18(-0.38%)
Apr 23, 2012 46.12 46.50 45.48 46.46 3,287,371 -0.69(-1.46%)
Apr 20, 2012 46.99 47.33 46.97 47.14 2,731,721 +0.52(+1.13%)
Apr 19, 2012 46.70 47.06 46.42 46.62 3,039,734 -0.23(-0.49%)
Apr 18, 2012 46.83 47.16 46.62 46.85 3,081,908 -0.18(-0.38%)
Apr 17, 2012 46.83 47.26 46.65 47.03 2,347,856 +0.66(+1.43%)
Apr 16, 2012 46.62 46.97 45.85 46.36 4,123,137 -0.02(-0.05%)
Apr 13, 2012 47.08 47.08 46.34 46.39 2,772,382 -0.87(-1.85%)
Apr 12, 2012 46.81 47.31 46.79 47.26 3,019,823 +0.62(+1.32%)
Apr 11, 2012 46.93 47.01 46.49 46.64 3,043,044 +0.25(+0.53%)
Apr 10, 2012 47.12 47.38 46.20 46.39 5,909,660 -1.21(-2.55%)
Apr 09, 2012 47.17 47.65 47.14 47.61 3,073,297 -0.42(-0.87%)
Apr 05, 2012 47.95 48.32 47.85 48.02 2,287,214 -0.25(-0.53%)
Apr 04, 2012 48.64 48.64 48.18 48.28 2,726,566 -0.75(-1.53%)
Apr 03, 2012 49.27 49.27 48.69 49.03 3,810,143 -0.08(-0.16%)
Apr 02, 2012 48.23 49.19 48.16 49.10 3,863,996 +0.85(+1.76%)
Mar 30, 2012 48.23 48.35 47.86 48.25 3,609,825 +0.45(+0.94%)
Mar 29, 2012 47.26 47.86 46.93 47.81 2,895,370 +0.08(+0.16%)
Mar 28, 2012 47.84 47.99 47.28 47.73 4,091,191 -0.28(-0.58%)
Mar 27, 2012 48.17 48.43 47.98 48.01 2,870,054 -0.12(-0.26%)
Mar 26, 2012 47.42 48.16 47.42 48.13 2,770,226 +1.13(+2.41%)
Mar 23, 2012 46.73 47.05 46.46 47.00 2,031,277 +0.19(+0.40%)
Mar 22, 2012 46.73 46.85 46.58 46.81 3,058,670 -0.50(-1.06%)
Mar 21, 2012 46.97 47.35 46.96 47.31 2,755,983 +0.52(+1.11%)
Mar 20, 2012 46.69 47.24 46.59 46.79 4,671,624 -0.43(-0.92%)
Mar 19, 2012 47.09 47.47 46.96 47.23 3,691,239 +0.10(+0.21%)
Mar 16, 2012 47.31 47.40 47.10 47.13 2,529,712 -0.08(-0.16%)
Mar 15, 2012 46.88 47.29 46.77 47.20 1,971,278 +0.42(+0.91%)
Mar 14, 2012 47.23 47.28 46.59 46.78 3,607,513 -0.58(-1.22%)
Mar 13, 2012 46.59 47.39 46.53 47.36 7,121,867 +1.00(+2.16%)
Mar 12, 2012 46.42 46.50 46.08 46.35 2,449,250 -0.15(-0.33%)
Mar 09, 2012 46.69 47.02 46.47 46.51 2,509,635 +0.01(+0.02%)
Mar 08, 2012 46.02 46.55 45.78 46.50 3,211,041 +0.95(+2.08%)
Mar 07, 2012 45.14 45.61 45.01 45.55 2,920,695 +0.48(+1.06%)
Mar 06, 2012 45.55 45.76 44.86 45.07 5,107,631 -1.29(-2.78%)
Mar 05, 2012 46.58 46.59 46.18 46.36 4,183,834 -0.44(-0.94%)
Mar 02, 2012 46.45 46.82 46.25 46.80 3,800,361 +0.24(+0.51%)
Mar 01, 2012 45.99 46.64 45.98 46.56 3,600,634 +0.76(+1.67%)
Feb 29, 2012 46.32 46.80 45.80 45.80 6,146,450 -0.28(-0.60%)
Feb 28, 2012 45.81 46.40 45.75 46.08 5,898,570 +0.31(+0.67%)
Feb 27, 2012 45.72 46.03 45.47 45.77 2,786,048 -0.25(-0.55%)
Feb 24, 2012 46.42 46.46 45.85 46.02 1,807,786 -0.27(-0.58%)
Feb 23, 2012 46.23 46.42 45.90 46.29 2,468,172 +0.18(+0.38%)
Feb 22, 2012 46.15 46.25 45.88 46.12 2,522,659 -0.15(-0.32%)
Feb 21, 2012 46.93 47.03 46.18 46.26 2,940,785 -0.32(-0.68%)
Feb 17, 2012 46.99 47.15 46.46 46.58 3,146,105 -0.14(-0.30%)
Feb 16, 2012 45.83 46.79 45.83 46.72 3,588,840 +0.59(+1.27%)
Feb 15, 2012 46.56 46.73 46.02 46.13 2,964,718 -0.32(-0.70%)
Feb 14, 2012 46.77 46.94 46.06 46.46 3,697,122 -0.63(-1.34%)
Feb 13, 2012 47.23 47.23 46.90 47.09 2,169,883 +0.49(+1.06%)
Feb 10, 2012 46.39 46.63 46.12 46.59 5,678,889 -0.59(-1.24%)
Feb 09, 2012 46.78 47.20 46.63 47.18 5,530,520 +0.40(+0.86%)
Feb 08, 2012 46.90 47.12 46.54 46.78 3,168,642 -0.14(-0.30%)
Feb 07, 2012 46.99 47.30 46.81 46.92 2,222,092 +0.04(+0.08%)
Feb 06, 2012 46.69 47.06 46.51 46.88 2,993,707 -0.17(-0.36%)
Feb 03, 2012 46.55 47.15 46.51 47.05 5,117,229 +1.05(+2.28%)
Feb 02, 2012 45.82 46.29 45.76 46.00 3,185,458 +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.