Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.80 +0.64 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 56.53 57.03 56.40 56.94 2,623,271 +0.22(+0.39%)
Jun 27, 2008 56.83 57.01 56.23 56.72 4,071,295 +0.50(+0.89%)
Jun 26, 2008 56.75 57.28 56.22 56.22 4,266,012 -1.38(-2.40%)
Jun 25, 2008 57.03 58.13 56.60 57.60 3,377,724 +0.41(+0.72%)
Jun 24, 2008 56.70 57.62 56.41 57.19 2,707,578 +0.07(+0.12%)
Jun 23, 2008 57.68 57.78 56.96 57.12 2,316,013 -0.51(-0.88%)
Jun 20, 2008 57.38 57.91 56.68 57.63 4,560,543 -0.31(-0.54%)
Jun 19, 2008 57.41 58.02 57.17 57.94 5,907,101 +0.46(+0.80%)
Jun 18, 2008 58.85 58.85 57.48 57.48 5,487,049 -1.22(-2.08%)
Jun 17, 2008 59.64 59.98 58.51 58.70 3,727,296 -0.94(-1.58%)
Jun 16, 2008 59.06 60.02 59.06 59.64 2,173,085 -0.09(-0.15%)
Jun 13, 2008 60.20 60.31 59.11 59.73 3,150,224 +0.34(+0.57%)
Jun 12, 2008 58.96 60.41 58.96 59.39 3,697,625 +0.81(+1.38%)
Jun 11, 2008 59.55 60.20 58.58 58.58 4,160,945 -0.82(-1.38%)
Jun 10, 2008 59.70 60.06 59.11 59.40 4,302,200 -1.11(-1.83%)
Jun 09, 2008 61.00 61.32 59.80 60.51 3,083,919 -0.07(-0.12%)
Jun 06, 2008 62.07 62.20 60.58 60.58 3,472,365 -1.96(-3.13%)
Jun 05, 2008 61.66 62.55 61.66 62.54 2,993,841 +1.00(+1.62%)
Jun 04, 2008 61.45 62.04 60.61 61.54 3,451,480 +0.16(+0.26%)
Jun 03, 2008 62.47 62.47 61.00 61.38 3,555,871 -0.69(-1.11%)
Jun 02, 2008 62.72 62.85 61.59 62.07 2,580,953 -0.91(-1.44%)
May 30, 2008 62.73 63.34 62.59 62.98 4,088,312 +0.40(+0.64%)
May 29, 2008 61.90 62.85 61.90 62.58 4,337,133 +0.39(+0.63%)
May 28, 2008 62.25 62.26 61.23 62.19 2,826,287 +0.53(+0.86%)
May 27, 2008 61.06 61.78 61.06 61.66 2,536,573 +0.71(+1.16%)
May 26, 2008 60.90 61.34 60.61 60.95 0 +0.00(+0.00%)
May 23, 2008 60.90 61.34 60.61 60.95 2,357,966 -0.60(-0.97%)
May 22, 2008 60.92 61.73 60.85 61.55 3,049,402 +0.46(+0.75%)
May 21, 2008 62.11 62.11 60.89 61.09 4,121,621 -0.72(-1.16%)
May 20, 2008 62.09 62.24 61.37 61.81 2,832,532 -0.67(-1.07%)
May 19, 2008 61.99 63.06 61.81 62.48 4,255,234 +0.57(+0.92%)
May 16, 2008 61.98 62.07 61.56 61.91 2,610,208 +0.25(+0.41%)
May 15, 2008 61.51 61.72 60.72 61.66 3,740,968 +0.58(+0.95%)
May 14, 2008 60.69 61.61 60.26 61.08 4,833,397 +0.90(+1.50%)
May 13, 2008 59.70 60.38 59.67 60.18 3,038,950 +0.43(+0.72%)
May 12, 2008 59.26 60.09 59.02 59.75 3,675,424 +0.51(+0.86%)
May 09, 2008 59.02 59.50 58.76 59.24 1,851,346 -0.40(-0.67%)
May 08, 2008 59.96 60.04 59.09 59.64 3,074,117 +0.18(+0.30%)
May 07, 2008 61.00 61.00 59.35 59.46 3,637,841 -1.23(-2.03%)
May 06, 2008 59.66 60.85 59.66 60.69 2,567,944 +0.59(+0.98%)
May 05, 2008 58.96 60.13 58.90 60.10 2,705,380 +0.80(+1.35%)
May 02, 2008 59.28 59.61 58.80 59.30 2,996,996 +0.74(+1.26%)
May 01, 2008 58.64 58.85 58.09 58.56 2,900,023 +0.13(+0.22%)
Apr 30, 2008 58.30 59.04 58.10 58.43 3,584,681 +0.52(+0.90%)
Apr 29, 2008 58.65 58.99 57.91 57.91 4,332,665 -1.25(-2.11%)
Apr 28, 2008 60.07 60.17 58.78 59.16 4,130,895 -0.59(-0.99%)
Apr 25, 2008 60.00 60.13 59.33 59.75 5,745,626 -1.80(-2.92%)
Apr 24, 2008 61.59 62.13 60.45 61.55 4,580,487 +0.13(+0.21%)
Apr 23, 2008 61.91 62.05 60.94 61.42 2,271,787 -0.35(-0.57%)
Apr 22, 2008 61.63 61.99 60.92 61.77 3,320,371 +0.37(+0.60%)
Apr 21, 2008 61.17 61.73 61.07 61.40 2,507,562 +0.09(+0.15%)
Apr 18, 2008 62.14 62.16 60.91 61.31 6,546,767 +0.26(+0.43%)
Apr 17, 2008 61.00 61.43 60.57 61.05 3,209,384 -0.45(-0.73%)
Apr 16, 2008 60.70 61.50 60.70 61.50 4,103,268 +1.21(+2.01%)
Apr 15, 2008 60.40 60.54 59.73 60.29 1,806,640 +0.17(+0.28%)
Apr 14, 2008 59.74 60.29 59.59 60.12 2,273,439 +0.10(+0.17%)
Apr 11, 2008 60.37 60.60 59.85 60.02 2,404,870 -1.03(-1.69%)
Apr 10, 2008 60.20 61.13 59.57 61.05 4,197,130 +0.92(+1.53%)
Apr 09, 2008 61.05 61.40 59.96 60.13 4,085,542 -1.13(-1.84%)
Apr 08, 2008 61.20 61.40 60.45 61.26 5,633,244 -0.33(-0.54%)
Apr 07, 2008 62.06 62.06 60.75 61.59 3,654,831 +0.60(+0.98%)
Apr 04, 2008 61.80 61.80 60.81 60.99 3,370,269 -0.74(-1.20%)
Apr 03, 2008 61.09 61.95 60.61 61.73 3,847,124 +0.43(+0.70%)
Apr 02, 2008 62.20 62.37 61.10 61.30 7,382,929 -0.51(-0.83%)
Apr 01, 2008 60.41 62.00 59.80 61.81 7,157,979 +2.71(+4.59%)
Mar 31, 2008 57.60 59.71 57.34 59.10 3,172,462 +1.46(+2.53%)
Mar 28, 2008 58.32 58.32 57.51 57.64 3,115,642 -0.36(-0.62%)
Mar 27, 2008 58.78 58.78 57.79 58.00 2,716,098 +0.09(+0.16%)
Mar 26, 2008 58.06 58.10 57.36 57.91 3,359,139 -0.08(-0.14%)
Mar 25, 2008 57.64 58.29 56.97 57.99 3,935,549 +0.52(+0.90%)
Mar 24, 2008 56.70 57.85 56.00 57.47 4,542,656 +1.91(+3.44%)
Mar 21, 2008 55.25 55.92 54.11 55.56 5,944,148 +0.00(+0.00%)
Mar 20, 2008 55.25 55.92 54.11 55.56 5,944,148 +0.61(+1.11%)
Mar 19, 2008 57.65 57.65 54.95 54.95 5,522,561 -2.15(-3.77%)
Mar 18, 2008 56.47 57.19 55.51 57.10 5,872,803 +2.60(+4.77%)
Mar 17, 2008 53.37 55.42 53.36 54.50 5,999,912 -1.15(-2.07%)
Mar 14, 2008 57.50 57.50 54.48 55.65 6,081,368 -1.67(-2.91%)
Mar 13, 2008 55.01 57.32 54.68 57.32 5,104,926 +1.16(+2.07%)
Mar 12, 2008 56.53 57.25 55.90 56.16 3,334,171 -0.66(-1.16%)
Mar 11, 2008 54.90 56.82 54.58 56.82 4,853,028 +3.37(+6.31%)
Mar 10, 2008 54.16 54.62 53.16 53.45 3,965,852 -1.00(-1.84%)
Mar 07, 2008 53.59 55.00 53.52 54.45 5,745,996 -0.17(-0.31%)
Mar 06, 2008 56.28 56.28 54.40 54.62 3,873,421 -1.83(-3.24%)
Mar 05, 2008 56.20 56.98 55.84 56.45 3,390,065 +0.30(+0.53%)
Mar 04, 2008 56.16 56.69 55.33 56.15 5,378,684 -0.51(-0.90%)
Mar 03, 2008 55.23 56.86 55.15 56.66 4,052,340 +1.08(+1.94%)
Feb 29, 2008 57.94 58.02 55.48 55.58 5,333,012 -2.88(-4.93%)
Feb 28, 2008 58.88 59.36 58.40 58.46 3,664,279 -0.92(-1.55%)
Feb 27, 2008 58.38 59.45 58.05 59.38 5,707,354 +0.83(+1.42%)
Feb 26, 2008 57.85 58.83 57.24 58.55 4,111,868 +0.49(+0.84%)
Feb 25, 2008 57.07 58.06 56.28 58.06 4,037,687 +1.03(+1.81%)
Feb 22, 2008 56.30 57.03 55.56 57.03 3,298,047 +0.92(+1.64%)
Feb 21, 2008 56.52 56.79 55.98 56.11 3,210,835 -0.41(-0.73%)
Feb 20, 2008 55.11 56.52 54.69 56.52 3,584,334 +0.79(+1.42%)
Feb 19, 2008 56.44 57.00 55.42 55.73 5,520,995 +0.33(+0.60%)
Feb 18, 2008 55.38 55.90 54.87 55.40 0 +0.00(+0.00%)
Feb 15, 2008 55.38 55.90 54.87 55.40 3,112,639 -0.85(-1.51%)
Feb 14, 2008 56.81 57.79 55.83 56.25 3,248,418 -0.55(-0.97%)
Feb 13, 2008 56.00 56.84 55.84 56.80 5,283,190 +0.96(+1.72%)
Feb 12, 2008 56.50 56.70 55.56 55.84 4,130,945 +0.23(+0.41%)
Feb 11, 2008 54.08 55.76 53.82 55.61 4,012,097 +1.37(+2.53%)
Feb 08, 2008 53.80 54.77 53.80 54.24 2,790,223 -0.10(-0.18%)
Feb 07, 2008 53.29 54.85 52.64 54.34 5,755,593 +0.76(+1.42%)
Feb 06, 2008 53.36 55.12 53.36 53.58 3,959,652 -0.27(-0.50%)
Feb 05, 2008 55.44 55.87 53.78 53.85 4,777,474 -2.79(-4.93%)
Feb 04, 2008 57.60 57.72 56.36 56.64 4,640,979 -0.16(-0.28%)
Feb 01, 2008 55.34 57.20 55.34 56.80 5,505,329 +1.33(+2.40%)
Jan 31, 2008 52.98 55.73 52.90 55.47 5,219,123 +1.05(+1.93%)
Jan 30, 2008 53.66 55.50 53.64 54.42 4,471,582 +0.22(+0.41%)
Jan 29, 2008 53.15 54.30 53.09 54.20 3,876,725 +1.32(+2.50%)
Jan 28, 2008 51.98 52.97 51.06 52.88 3,386,560 +0.78(+1.50%)
Jan 25, 2008 54.40 54.59 51.93 52.10 4,555,014 -1.26(-2.36%)
Jan 24, 2008 52.92 53.84 52.19 53.36 6,467,584 +0.90(+1.72%)
Jan 23, 2008 49.10 52.52 48.24 52.46 9,734,116 +1.93(+3.82%)
Jan 22, 2008 47.52 51.40 47.52 50.53 8,410,179 -0.15(-0.30%)
Jan 21, 2008 50.21 51.46 49.27 50.68 0 +0.00(+0.00%)
Jan 18, 2008 50.21 51.46 49.27 50.68 6,863,841 +0.96(+1.93%)
Jan 17, 2008 51.70 52.52 49.27 49.72 6,669,849 -1.68(-3.27%)
Jan 16, 2008 52.15 52.70 48.35 51.40 7,494,868 -1.26(-2.39%)
Jan 15, 2008 53.46 54.15 52.66 52.66 4,208,521 -2.06(-3.76%)
Jan 14, 2008 55.48 55.54 54.22 54.72 2,964,287 -0.24(-0.44%)
Jan 11, 2008 54.99 55.71 54.29 54.96 3,482,525 -0.43(-0.78%)
Jan 10, 2008 53.97 55.67 53.33 55.39 4,816,559 +1.32(+2.44%)
Jan 09, 2008 53.50 54.20 52.40 54.07 6,372,690 +0.67(+1.25%)
Jan 08, 2008 53.85 54.84 53.36 53.40 4,923,601 -0.19(-0.35%)
Jan 07, 2008 53.61 54.00 52.68 53.59 5,091,927 +0.19(+0.35%)
Jan 04, 2008 54.38 54.50 53.35 53.40 5,754,656 -1.90(-3.44%)
Jan 03, 2008 54.72 55.81 54.60 55.30 2,706,806 +0.68(+1.24%)
Jan 02, 2008 56.12 56.66 54.53 54.62 6,332,246 -1.38(-2.46%)
Jan 01, 2008 56.20 56.72 55.56 56.00 0 +0.00(+0.00%)
Dec 31, 2007 56.20 56.72 55.56 56.00 2,086,799 -0.65(-1.15%)
Dec 28, 2007 57.10 57.20 56.36 56.65 1,388,131 -0.25(-0.44%)
Dec 27, 2007 57.50 57.54 56.66 56.90 1,528,900 -0.65(-1.13%)
Dec 26, 2007 56.92 57.76 56.92 57.55 960,000 -0.17(-0.29%)
Dec 24, 2007 56.59 57.72 56.59 57.72 1,153,200 +1.00(+1.76%)
Dec 21, 2007 55.70 56.85 55.68 56.72 2,491,755 +1.29(+2.33%)
Dec 20, 2007 55.62 55.62 54.87 55.43 2,962,500 -0.49(-0.88%)
Dec 19, 2007 56.28 57.14 55.82 55.92 2,701,506 -0.26(-0.46%)
Dec 18, 2007 56.47 56.90 55.43 56.18 3,508,200 +0.35(+0.63%)
Dec 17, 2007 57.21 57.60 55.45 55.83 2,977,900 -2.27(-3.91%)
Dec 14, 2007 57.56 58.34 57.30 58.10 2,242,800 -0.14(-0.24%)
Dec 13, 2007 58.45 58.46 57.27 58.24 4,228,700 -0.88(-1.49%)
Dec 12, 2007 60.23 61.04 58.08 59.12 2,611,000 +0.81(+1.39%)
Dec 11, 2007 60.54 61.19 58.14 58.31 4,394,200 -2.38(-3.92%)
Dec 10, 2007 60.56 61.05 60.27 60.69 2,061,700 -0.07(-0.12%)
Dec 07, 2007 61.00 61.00 60.15 60.76 2,306,100 +0.26(+0.43%)
Dec 06, 2007 59.51 60.70 59.27 60.50 3,865,300 +1.10(+1.85%)
Dec 05, 2007 58.60 59.47 58.60 59.40 3,831,050 +1.54(+2.66%)
Dec 04, 2007 57.62 58.43 57.39 57.86 3,674,340 -0.24(-0.41%)
Dec 03, 2007 57.83 58.24 56.94 58.10 2,786,012 +0.07(+0.12%)
Nov 30, 2007 57.35 58.50 57.17 58.03 3,244,250 +1.20(+2.11%)
Nov 29, 2007 56.37 57.44 55.88 56.83 3,731,730 +0.40(+0.71%)
Nov 28, 2007 54.64 56.95 54.40 56.43 4,303,950 +2.43(+4.50%)
Nov 27, 2007 52.98 54.18 52.93 54.00 4,033,235 +1.02(+1.93%)
Nov 26, 2007 54.84 55.38 52.93 52.98 5,067,501 -1.67(-3.06%)
Nov 23, 2007 54.70 55.68 54.30 54.65 1,164,444 +0.67(+1.24%)
Nov 21, 2007 54.53 55.01 53.89 53.98 6,254,857 -1.79(-3.21%)
Nov 20, 2007 56.06 56.41 54.82 55.77 4,085,447 +1.17(+2.14%)
Nov 19, 2007 55.73 56.56 54.37 54.60 4,951,671 -2.21(-3.89%)
Nov 16, 2007 55.92 56.94 55.69 56.81 3,621,774 +0.79(+1.41%)
Nov 15, 2007 56.58 57.37 55.66 56.02 4,603,039 -0.99(-1.74%)
Nov 14, 2007 57.56 58.24 56.70 57.01 4,249,757 +0.43(+0.76%)
Nov 13, 2007 54.10 56.84 54.09 56.58 4,565,566 +3.03(+5.66%)
Nov 12, 2007 55.35 55.65 53.22 53.55 5,185,252 -2.10(-3.77%)
Nov 09, 2007 55.53 56.30 54.90 55.65 4,742,643 -0.99(-1.75%)
Nov 08, 2007 57.49 57.87 55.15 56.64 6,746,991 -0.44(-0.77%)
Nov 07, 2007 58.25 58.74 57.04 57.08 6,851,736 -2.18(-3.67%)
Nov 06, 2007 58.99 59.35 58.68 59.26 4,265,299 +0.71(+1.20%)
Nov 05, 2007 58.41 59.02 57.71 58.55 5,069,671 -1.03(-1.73%)
Nov 02, 2007 60.39 60.88 58.70 59.58 2,469,424 -0.47(-0.78%)
Nov 01, 2007 60.51 60.85 59.71 60.05 4,471,689 -1.83(-2.96%)
Oct 31, 2007 62.05 64.17 61.20 61.88 3,861,983 +0.33(+0.54%)
Oct 30, 2007 62.32 62.39 61.18 61.55 3,584,100 -1.11(-1.77%)
Oct 29, 2007 62.94 63.46 62.40 62.66 5,799,400 +0.26(+0.42%)
Oct 26, 2007 62.34 62.45 61.56 62.40 3,069,100 +1.05(+1.71%)
Oct 25, 2007 62.08 62.08 60.69 61.35 4,998,500 -0.57(-0.92%)
Oct 24, 2007 62.17 62.17 60.63 61.92 2,652,900 -0.57(-0.91%)
Oct 23, 2007 61.72 62.51 61.60 62.49 1,878,700 +1.36(+2.22%)
Oct 22, 2007 60.15 61.56 59.62 61.13 3,379,600 -0.07(-0.11%)
Oct 19, 2007 63.25 63.34 60.96 61.20 5,539,848 -2.41(-3.79%)
Oct 18, 2007 63.08 63.64 62.78 63.61 3,467,995 -0.09(-0.14%)
Oct 17, 2007 63.33 63.75 62.40 63.70 4,121,000 +1.08(+1.72%)
Oct 16, 2007 62.15 62.69 61.84 62.62 2,456,999 +0.00(+0.00%)
Oct 15, 2007 63.46 64.00 62.48 62.62 2,685,545 -1.04(-1.63%)
Oct 12, 2007 62.05 63.66 62.05 63.66 2,435,941 +1.21(+1.94%)
Oct 11, 2007 62.90 63.84 61.78 62.45 7,712,778 +0.15(+0.24%)
Oct 10, 2007 61.80 62.54 61.62 62.30 3,627,200 +0.20(+0.32%)
Oct 09, 2007 61.97 62.42 61.65 62.10 2,890,684 +0.27(+0.44%)
Oct 08, 2007 61.08 61.94 61.03 61.83 2,347,836 +0.23(+0.37%)
Oct 05, 2007 60.73 61.99 60.73 61.60 3,439,003 +1.14(+1.89%)
Oct 04, 2007 60.61 60.85 59.64 60.46 2,671,886 -0.01(-0.02%)
Oct 03, 2007 60.64 61.50 60.33 60.47 3,623,571 -0.91(-1.48%)
Oct 02, 2007 59.60 61.60 59.60 61.38 6,008,971 +1.51(+2.52%)
Oct 01, 2007 58.52 59.99 58.00 59.87 3,036,671 +1.08(+1.84%)
Sep 28, 2007 57.98 58.79 57.84 58.79 2,368,325 +0.08(+0.14%)
Sep 27, 2007 58.30 59.00 57.89 58.71 2,622,500 +0.76(+1.31%)
Sep 26, 2007 58.05 59.65 57.59 57.95 2,167,980 +0.22(+0.38%)
Sep 25, 2007 57.85 58.09 56.86 57.73 2,797,712 -0.39(-0.67%)
Sep 24, 2007 58.75 58.75 57.85 58.12 1,849,008 +0.20(+0.35%)
Sep 21, 2007 58.90 58.90 57.89 57.92 2,513,715 -0.16(-0.28%)
Sep 20, 2007 58.06 58.85 57.60 58.08 2,572,070 -0.31(-0.53%)
Sep 19, 2007 59.76 59.76 58.25 58.39 4,614,087 -0.22(-0.38%)
Sep 18, 2007 57.10 59.00 56.42 58.61 4,365,223 +2.46(+4.38%)
Sep 17, 2007 56.35 57.30 56.00 56.15 3,748,900 -0.88(-1.54%)
Sep 14, 2007 57.35 57.77 56.90 57.03 2,751,396 -0.47(-0.82%)
Sep 13, 2007 57.27 58.18 57.27 57.50 2,267,934 +0.33(+0.58%)
Sep 12, 2007 57.84 57.84 57.08 57.17 3,018,535 -0.55(-0.95%)
Sep 11, 2007 56.96 57.84 56.96 57.72 2,448,997 +1.06(+1.87%)
Sep 10, 2007 57.53 58.00 56.21 56.66 3,744,587 -0.68(-1.19%)
Sep 07, 2007 57.52 58.24 56.96 57.34 3,189,251 -1.76(-2.98%)
Sep 06, 2007 59.38 59.47 58.78 59.10 1,509,167 +0.32(+0.54%)
Sep 05, 2007 59.10 59.15 57.43 58.78 2,380,820 -0.82(-1.38%)
Sep 04, 2007 59.47 59.75 58.51 59.60 3,794,663 +1.15(+1.97%)
Aug 31, 2007 58.36 58.70 57.54 58.45 2,610,567 +1.72(+3.03%)
Aug 30, 2007 56.02 57.50 56.00 56.73 2,410,300 -0.26(-0.46%)
Aug 29, 2007 56.12 57.10 55.70 56.99 3,201,000 +1.42(+2.56%)
Aug 28, 2007 57.50 57.70 55.47 55.57 2,974,086 -2.63(-4.52%)
Aug 27, 2007 57.90 58.22 57.57 58.20 1,494,459 +0.10(+0.17%)
Aug 24, 2007 56.67 58.44 56.10 58.10 5,325,085 +1.22(+2.14%)
Aug 23, 2007 57.25 57.35 56.18 56.88 4,751,138 +0.24(+0.43%)
Aug 22, 2007 55.48 56.74 55.02 56.64 4,233,326 +2.39(+4.41%)
Aug 21, 2007 53.75 54.78 53.51 54.25 3,357,676 -0.01(-0.02%)
Aug 20, 2007 55.56 55.74 53.69 54.26 4,365,778 -0.59(-1.08%)
Aug 17, 2007 55.00 63.98 52.84 54.85 6,886,901 +1.79(+3.37%)
Aug 16, 2007 52.51 58.00 49.42 53.06 10,821,551 -0.39(-0.73%)
Aug 15, 2007 55.00 55.83 52.85 53.45 7,304,685 -2.36(-4.23%)
Aug 14, 2007 57.21 57.41 55.05 55.81 6,454,542 -1.06(-1.86%)
Aug 13, 2007 57.71 58.16 56.83 56.87 3,372,000 +0.33(+0.58%)
Aug 10, 2007 56.25 57.00 55.25 56.54 6,118,741 -0.59(-1.03%)
Aug 09, 2007 57.52 58.67 56.39 57.13 5,285,996 -2.52(-4.22%)
Aug 08, 2007 59.49 60.25 58.77 59.65 4,797,522 +1.48(+2.54%)
Aug 07, 2007 56.73 58.54 56.24 58.17 5,257,285 +1.44(+2.54%)
Aug 06, 2007 56.55 57.29 55.78 56.73 5,821,224 +0.02(+0.04%)
Aug 03, 2007 57.53 58.76 56.57 56.71 3,400,834 -2.05(-3.49%)
Aug 02, 2007 58.61 59.12 58.01 58.76 3,845,850 +0.80(+1.38%)
Aug 01, 2007 58.05 59.03 56.96 57.96 6,010,400 -0.83(-1.41%)
Jul 31, 2007 60.15 60.73 57.95 58.79 5,718,700 -0.76(-1.28%)
Jul 30, 2007 58.20 60.19 58.01 59.55 5,399,540 +2.05(+3.57%)
Jul 27, 2007 57.60 58.64 56.71 57.50 6,519,427 -0.17(-0.29%)
Jul 26, 2007 58.32 59.70 56.21 57.67 7,299,458 -2.64(-4.38%)
Jul 25, 2007 61.50 62.09 59.57 60.31 5,144,100 -0.99(-1.62%)
Jul 24, 2007 62.73 62.73 60.95 61.30 4,592,075 -1.85(-2.93%)
Jul 23, 2007 63.06 63.15 62.48 63.15 2,551,700 +0.65(+1.04%)
Jul 20, 2007 63.23 63.23 62.15 62.50 2,742,335 -0.80(-1.26%)
Jul 19, 2007 63.04 63.62 63.04 63.30 2,768,964 +0.81(+1.30%)
Jul 18, 2007 62.34 62.95 62.00 62.49 3,389,174 -0.64(-1.01%)
Jul 17, 2007 64.30 64.30 62.70 63.13 3,014,700 -0.62(-0.97%)
Jul 16, 2007 64.14 64.48 63.35 63.75 2,729,000 -0.35(-0.55%)
Jul 13, 2007 64.28 64.30 63.78 64.10 1,486,500 +0.05(+0.08%)
Jul 12, 2007 63.57 64.23 63.26 64.05 1,680,214 +1.07(+1.70%)
Jul 11, 2007 62.54 63.25 62.02 62.98 2,345,600 +0.43(+0.69%)
Jul 10, 2007 63.02 63.44 62.35 62.55 3,473,785 -1.39(-2.17%)
Jul 09, 2007 64.80 65.15 63.55 63.94 4,724,500 -0.83(-1.28%)
Jul 06, 2007 64.17 64.82 63.98 64.77 2,594,939 +0.87(+1.36%)
Jul 05, 2007 63.23 64.20 63.26 63.90 2,522,200 +0.72(+1.14%)
Jul 03, 2007 62.70 63.18 62.62 63.18 823,800 +0.63(+1.01%)
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.