Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 36.83 37.30 36.68 36.86 2,354,150 -0.15(-0.41%)
Jun 29, 2009 37.05 37.21 36.71 37.01 1,856,519 +0.15(+0.41%)
Jun 26, 2009 36.61 36.95 36.41 36.86 2,849,515 +0.23(+0.63%)
Jun 25, 2009 35.55 36.64 35.37 36.63 5,441,109 +1.31(+3.71%)
Jun 24, 2009 35.43 35.90 35.14 35.32 4,349,359 +0.55(+1.58%)
Jun 23, 2009 34.65 35.01 34.11 34.77 5,658,372 -0.15(-0.43%)
Jun 22, 2009 35.85 35.93 34.68 34.92 7,459,256 -1.33(-3.67%)
Jun 19, 2009 36.63 36.87 36.10 36.25 4,703,810 +0.04(+0.11%)
Jun 18, 2009 35.97 36.31 35.59 36.21 4,996,368 +0.65(+1.83%)
Jun 17, 2009 35.40 35.91 34.88 35.56 4,659,053 -0.01(-0.03%)
Jun 16, 2009 37.33 37.33 35.53 35.57 4,477,258 -1.14(-3.11%)
Jun 15, 2009 37.10 37.38 36.51 36.71 4,852,149 -1.03(-2.73%)
Jun 12, 2009 37.40 37.87 37.35 37.74 2,447,162 -0.12(-0.32%)
Jun 11, 2009 37.18 37.98 37.05 37.86 3,881,016 +0.91(+2.46%)
Jun 10, 2009 37.20 37.44 36.63 36.95 2,513,985 +0.17(+0.46%)
Jun 09, 2009 37.03 37.46 36.64 36.78 3,035,669 -0.07(-0.19%)
Jun 08, 2009 36.55 36.89 36.30 36.85 3,305,757 -0.52(-1.39%)
Jun 05, 2009 37.65 37.77 36.80 37.37 3,186,027 +0.31(+0.84%)
Jun 04, 2009 36.83 37.07 36.49 37.06 2,664,289 +0.58(+1.59%)
Jun 03, 2009 37.50 37.50 36.30 36.48 5,940,974 -1.27(-3.36%)
Jun 02, 2009 37.63 37.94 37.27 37.75 3,858,407 +0.02(+0.05%)
Jun 01, 2009 37.33 37.81 37.29 37.73 4,604,276 +0.99(+2.69%)
May 29, 2009 37.56 37.64 36.57 36.74 4,034,724 -0.18(-0.49%)
May 28, 2009 36.91 37.08 36.25 36.92 4,151,178 +0.42(+1.15%)
May 27, 2009 37.13 37.46 36.47 36.50 3,902,377 -0.54(-1.46%)
May 26, 2009 35.78 37.04 35.60 37.04 3,092,905 +0.98(+2.72%)
May 22, 2009 35.94 36.21 35.61 36.06 1,612,499 +0.36(+1.01%)
May 21, 2009 36.31 36.39 35.58 35.70 4,155,354 -1.25(-3.38%)
May 20, 2009 37.50 37.83 36.77 36.95 3,115,435 -0.08(-0.22%)
May 19, 2009 36.40 37.44 36.28 37.03 3,492,735 +0.71(+1.95%)
May 18, 2009 35.39 36.38 35.22 36.32 3,555,609 +1.72(+4.97%)
May 15, 2009 34.85 35.11 34.37 34.60 1,883,616 -0.30(-0.86%)
May 14, 2009 34.64 34.90 33.72 34.90 3,117,028 +0.79(+2.32%)
May 13, 2009 34.69 34.79 34.00 34.11 3,641,533 -1.37(-3.86%)
May 12, 2009 36.25 36.25 35.00 35.48 4,690,071 -0.31(-0.87%)
May 11, 2009 36.28 36.28 35.41 35.79 1,733,882 -0.63(-1.73%)
May 08, 2009 36.11 36.49 35.62 36.42 3,534,622 +1.04(+2.94%)
May 07, 2009 36.41 36.83 35.16 35.38 3,303,270 -0.57(-1.59%)
May 06, 2009 35.30 36.14 35.06 35.95 6,068,640 +1.31(+3.78%)
May 05, 2009 34.15 34.77 33.82 34.64 4,638,428 +0.62(+1.81%)
May 04, 2009 32.29 34.15 32.13 34.02 5,646,220 +2.12(+6.66%)
May 01, 2009 31.34 31.92 30.99 31.90 3,202,912 +0.66(+2.11%)
Apr 30, 2009 32.01 32.29 31.19 31.24 3,954,620 -0.66(-2.07%)
Apr 29, 2009 31.69 32.41 31.40 31.90 5,482,206 +1.27(+4.15%)
Apr 28, 2009 29.97 30.98 29.97 30.63 5,098,963 -0.10(-0.33%)
Apr 27, 2009 31.51 31.51 30.29 30.73 9,759,824 -2.38(-7.19%)
Apr 24, 2009 32.95 33.46 32.72 33.11 3,259,652 +0.72(+2.22%)
Apr 23, 2009 32.06 32.58 31.77 32.39 3,061,016 +0.61(+1.92%)
Apr 22, 2009 31.50 32.54 31.47 31.78 2,755,809 -0.24(-0.75%)
Apr 21, 2009 31.18 32.49 31.00 32.02 3,132,288 +0.52(+1.65%)
Apr 20, 2009 32.37 32.37 31.34 31.50 3,267,029 -1.55(-4.69%)
Apr 17, 2009 33.07 33.38 32.80 33.05 2,344,524 +0.15(+0.46%)
Apr 16, 2009 32.73 33.12 32.58 32.90 3,927,781 +0.35(+1.08%)
Apr 15, 2009 31.93 32.75 31.93 32.55 2,167,691 +0.40(+1.24%)
Apr 14, 2009 32.12 32.85 31.75 32.15 2,967,508 -0.27(-0.83%)
Apr 13, 2009 31.35 32.66 31.26 32.42 3,224,993 +0.49(+1.53%)
Apr 09, 2009 31.17 32.15 31.17 31.93 3,864,089 +1.79(+5.94%)
Apr 08, 2009 30.10 30.61 30.05 30.14 2,316,161 +0.35(+1.17%)
Apr 07, 2009 29.48 30.10 29.27 29.79 2,310,799 -0.27(-0.90%)
Apr 06, 2009 30.18 30.40 29.59 30.06 1,989,947 -0.41(-1.35%)
Apr 03, 2009 29.13 30.60 28.84 30.47 2,403,975 +1.07(+3.64%)
Apr 02, 2009 28.87 29.79 28.57 29.40 4,943,692 +1.41(+5.04%)
Apr 01, 2009 27.34 28.29 26.81 27.99 2,788,937 +0.67(+2.45%)
Mar 31, 2009 27.20 27.60 27.06 27.32 2,479,572 +0.61(+2.28%)
Mar 30, 2009 27.34 27.34 26.43 26.71 3,739,226 -1.72(-6.05%)
Mar 26, 2009 28.98 28.98 28.19 28.43 2,742,716 +0.46(+1.64%)
Mar 25, 2009 27.60 28.56 27.49 27.97 2,866,815 +0.37(+1.34%)
Mar 24, 2009 27.71 28.17 27.35 27.60 3,025,813 -0.48(-1.71%)
Mar 23, 2009 27.67 28.28 27.67 28.08 4,379,784 +1.26(+4.70%)
Mar 20, 2009 26.95 27.41 26.64 26.82 3,044,982 -0.32(-1.18%)
Mar 19, 2009 27.87 28.25 26.92 27.14 4,573,662 -0.34(-1.24%)
Mar 18, 2009 26.51 27.87 26.30 27.48 6,189,702 +0.45(+1.66%)
Mar 17, 2009 26.35 27.07 25.53 27.03 3,995,864 +0.80(+3.05%)
Mar 16, 2009 26.97 27.07 26.07 26.23 4,860,870 -0.04(-0.15%)
Mar 13, 2009 25.72 26.55 25.34 26.27 0 +1.02(+4.04%)
Mar 12, 2009 23.12 25.39 23.12 25.25 7,612,082 +1.82(+7.77%)
Mar 11, 2009 23.13 23.65 23.05 23.43 6,391,013 +0.38(+1.65%)
Mar 10, 2009 21.85 23.13 21.85 23.05 4,561,269 +1.26(+5.78%)
Mar 09, 2009 21.85 22.63 21.52 21.79 5,474,389 -0.70(-3.11%)
Mar 06, 2009 23.40 23.40 21.99 22.49 0 +0.07(+0.31%)
Mar 05, 2009 22.88 22.98 22.32 22.42 4,086,582 -0.89(-3.82%)
Mar 04, 2009 23.01 23.59 22.68 23.31 3,998,102 +0.95(+4.25%)
Mar 02, 2009 23.21 23.45 21.92 22.36 6,972,262 -1.52(-6.37%)
Feb 27, 2009 23.85 24.18 23.58 23.88 0 -0.50(-2.05%)
Feb 26, 2009 24.90 24.98 24.20 24.38 3,995,923 +0.05(+0.21%)
Feb 25, 2009 25.14 25.14 24.02 24.33 3,891,865 -0.47(-1.90%)
Feb 24, 2009 24.18 25.08 23.97 24.80 2,725,673 +0.59(+2.44%)
Feb 23, 2009 25.33 25.74 24.09 24.21 4,376,597 -0.95(-3.78%)
Feb 20, 2009 25.39 25.92 24.71 25.16 3,571,173 -0.47(-1.83%)
Feb 19, 2009 26.19 26.61 25.52 25.63 2,690,618 -0.37(-1.42%)
Feb 18, 2009 26.59 26.59 25.50 26.00 2,532,880 -0.34(-1.29%)
Feb 17, 2009 26.95 26.95 25.88 26.34 4,332,877 -0.88(-3.23%)
Feb 13, 2009 26.84 27.56 26.84 27.22 4,054,757 +0.06(+0.22%)
Feb 12, 2009 27.05 27.21 26.63 27.16 4,360,825 -0.32(-1.16%)
Feb 11, 2009 27.56 28.56 27.13 27.48 2,875,341 -0.31(-1.12%)
Feb 10, 2009 29.44 29.60 27.50 27.79 4,044,233 -1.60(-5.44%)
Feb 09, 2009 29.38 29.74 29.10 29.39 2,056,687 +0.28(+0.96%)
Feb 06, 2009 28.03 29.51 28.02 29.11 3,849,289 +1.25(+4.49%)
Feb 05, 2009 27.37 28.16 27.26 27.86 3,960,823 +0.34(+1.24%)
Feb 04, 2009 28.03 28.16 27.31 27.52 3,357,236 +0.03(+0.11%)
Feb 03, 2009 27.35 27.73 27.16 27.49 4,117,034 +0.24(+0.88%)
Feb 02, 2009 27.12 27.75 26.78 27.25 2,002,852 -0.44(-1.59%)
Jan 30, 2009 28.43 28.43 27.45 27.69 0 -0.44(-1.56%)
Jan 29, 2009 28.79 28.79 28.02 28.13 4,485,906 -1.10(-3.76%)
Jan 28, 2009 28.36 29.29 28.36 29.23 4,348,552 +1.07(+3.80%)
Jan 27, 2009 28.63 28.65 28.03 28.16 2,564,475 +0.07(+0.25%)
Jan 26, 2009 28.35 28.89 27.71 28.09 2,046,795 +0.21(+0.75%)
Jan 23, 2009 26.79 28.32 26.78 27.88 3,621,354 +0.18(+0.65%)
Jan 22, 2009 27.52 28.25 27.30 27.70 3,654,669 -0.73(-2.57%)
Jan 21, 2009 28.13 28.49 26.94 28.43 6,964,107 +0.95(+3.46%)
Jan 20, 2009 29.40 29.40 27.37 27.48 3,480,571 -1.85(-6.31%)
Jan 16, 2009 29.55 30.01 28.55 29.33 3,197,117 +0.23(+0.79%)
Jan 15, 2009 28.90 29.61 27.65 29.10 5,114,711 +0.11(+0.38%)
Jan 14, 2009 29.98 29.98 28.74 28.99 3,506,689 -1.35(-4.45%)
Jan 13, 2009 30.33 30.91 30.20 30.34 3,121,793 -0.20(-0.65%)
Jan 12, 2009 31.90 31.90 30.44 30.54 2,599,999 -1.31(-4.11%)
Jan 09, 2009 32.06 32.48 31.64 31.85 2,199,179 -0.46(-1.42%)
Jan 08, 2009 32.43 32.60 31.92 32.31 2,532,538 -0.52(-1.58%)
Jan 07, 2009 33.82 34.03 32.62 32.83 2,600,679 -1.78(-5.14%)
Jan 06, 2009 34.63 35.16 34.26 34.61 1,962,705 +0.30(+0.87%)
Jan 05, 2009 33.91 34.70 33.62 34.31 2,810,234 +0.64(+1.90%)
Jan 02, 2009 32.31 33.80 32.20 33.67 0 +1.40(+4.34%)
Jan 01, 2009 32.45 32.77 31.68 32.27 0 +0.00(+0.00%)
Dec 31, 2008 32.45 32.77 31.68 32.27 1,545,819 -0.04(-0.12%)
Dec 30, 2008 32.15 32.73 31.49 32.31 2,047,824 +0.13(+0.40%)
Dec 29, 2008 32.95 33.48 32.17 32.18 1,467,383 -0.96(-2.90%)
Dec 26, 2008 32.56 33.28 32.56 33.14 651,879 +0.31(+0.94%)
Dec 24, 2008 32.74 33.31 32.64 32.83 665,304 -0.16(-0.48%)
Dec 23, 2008 33.01 33.53 32.69 32.99 1,483,285 -0.40(-1.20%)
Dec 22, 2008 33.75 33.75 32.82 33.39 2,057,899 -0.35(-1.04%)
Dec 19, 2008 34.21 34.52 33.40 33.74 3,971,432 +0.04(+0.12%)
Dec 18, 2008 34.18 34.89 33.50 33.70 3,764,591 -0.69(-2.01%)
Dec 17, 2008 33.59 34.61 33.11 34.39 4,717,528 +0.17(+0.50%)
Dec 16, 2008 31.54 34.51 31.30 34.22 5,108,915 +2.95(+9.43%)
Dec 15, 2008 31.68 32.29 31.09 31.27 2,641,032 -0.18(-0.57%)
Dec 12, 2008 30.51 32.17 30.02 31.45 3,206,093 -0.39(-1.22%)
Dec 11, 2008 32.36 33.29 31.71 31.84 3,474,698 -1.16(-3.52%)
Dec 10, 2008 31.71 33.08 31.71 33.00 3,296,787 +1.61(+5.13%)
Dec 09, 2008 31.66 32.38 30.93 31.39 3,083,097 -0.49(-1.54%)
Dec 08, 2008 31.20 31.90 30.31 31.88 4,444,393 +2.30(+7.78%)
Dec 05, 2008 28.05 29.65 27.64 29.58 3,763,574 +1.25(+4.41%)
Dec 04, 2008 28.15 29.40 28.15 28.33 3,848,126 -0.52(-1.80%)
Dec 03, 2008 28.52 29.39 27.52 28.85 2,519,192 +0.14(+0.49%)
Dec 02, 2008 27.61 29.02 27.61 28.71 3,546,740 +1.41(+5.16%)
Dec 01, 2008 27.87 29.08 27.00 27.30 3,769,452 -2.09(-7.11%)
Nov 28, 2008 29.29 29.89 29.16 29.39 1,345,258 -0.72(-2.39%)
Nov 26, 2008 27.40 30.11 27.40 30.11 3,917,978 +2.06(+7.34%)
Nov 25, 2008 29.00 29.41 27.64 28.05 3,403,689 -0.60(-2.09%)
Nov 24, 2008 26.63 28.69 26.63 28.65 5,020,201 +2.28(+8.65%)
Nov 21, 2008 27.04 27.04 25.04 26.37 4,919,610 +0.87(+3.41%)
Nov 20, 2008 26.18 27.20 24.82 25.50 4,530,365 -1.59(-5.87%)
Nov 19, 2008 28.00 28.60 26.64 27.09 2,874,279 -1.55(-5.41%)
Nov 18, 2008 28.20 29.07 28.01 28.64 3,107,533 -0.01(-0.03%)
Nov 17, 2008 28.58 29.88 28.43 28.65 2,019,959 -0.84(-2.85%)
Nov 14, 2008 29.32 30.61 29.21 29.49 3,771,608 -0.99(-3.25%)
Nov 13, 2008 28.30 31.13 27.06 30.48 5,662,787 +2.33(+8.28%)
Nov 12, 2008 29.41 29.79 28.12 28.15 3,410,857 -2.15(-7.10%)
Nov 11, 2008 30.00 30.55 29.12 30.30 3,109,496 -0.50(-1.62%)
Nov 10, 2008 32.23 32.23 30.30 30.80 2,177,184 +0.66(+2.19%)
Nov 07, 2008 29.90 31.28 29.90 30.14 3,027,838 +1.02(+3.50%)
Nov 06, 2008 30.56 31.40 29.12 29.12 3,841,220 -1.99(-6.40%)
Nov 05, 2008 32.64 33.28 31.10 31.11 3,617,234 -2.40(-7.16%)
Nov 04, 2008 32.70 34.48 32.51 33.51 5,127,603 +2.04(+6.48%)
Nov 03, 2008 30.40 31.90 29.81 31.47 2,650,934 +0.57(+1.84%)
Oct 31, 2008 30.58 31.67 30.00 30.90 3,414,783 -0.66(-2.09%)
Oct 30, 2008 30.86 31.56 30.40 31.56 4,571,001 +2.17(+7.38%)
Oct 29, 2008 28.45 30.59 27.45 29.39 5,901,204 +0.92(+3.23%)
Oct 28, 2008 25.51 28.79 25.37 28.47 6,103,678 +3.77(+15.26%)
Oct 27, 2008 24.51 26.11 24.51 24.70 3,228,357 -0.48(-1.91%)
Oct 24, 2008 23.98 25.82 23.25 25.18 5,829,567 -1.55(-5.80%)
Oct 23, 2008 28.08 28.43 25.80 26.73 4,505,287 -0.98(-3.54%)
Oct 22, 2008 29.68 29.99 27.02 27.71 5,541,333 -3.42(-10.99%)
Oct 21, 2008 32.45 32.50 30.89 31.13 2,331,276 -1.76(-5.35%)
Oct 20, 2008 33.08 33.84 32.12 32.89 2,618,317 +0.90(+2.81%)
Oct 17, 2008 30.48 33.25 30.48 31.99 4,563,687 +0.25(+0.79%)
Oct 16, 2008 32.20 32.67 29.84 31.74 4,282,717 -0.84(-2.58%)
Oct 15, 2008 34.34 34.91 32.07 32.58 4,255,420 -3.67(-10.12%)
Oct 14, 2008 36.64 38.56 35.14 36.25 5,970,411 -0.60(-1.64%)
Oct 13, 2008 33.99 36.91 32.10 36.85 4,376,938 +6.51(+21.47%)
Oct 10, 2008 28.00 31.88 27.00 30.34 5,736,361 -0.95(-3.04%)
Oct 09, 2008 35.84 35.84 31.21 31.29 3,961,185 -2.57(-7.59%)
Oct 08, 2008 30.85 35.34 30.85 33.86 7,780,502 -1.00(-2.87%)
Oct 07, 2008 36.70 38.26 34.57 34.86 7,205,329 -2.75(-7.31%)
Oct 06, 2008 39.53 39.53 35.78 37.61 6,471,463 -3.75(-9.07%)
Oct 03, 2008 43.87 44.63 41.28 41.36 3,745,580 -1.95(-4.50%)
Oct 02, 2008 45.60 45.69 43.11 43.31 3,286,708 -3.31(-7.10%)
Oct 01, 2008 46.40 46.83 45.33 46.62 2,082,040 -0.05(-0.11%)
Sep 30, 2008 44.60 46.80 44.55 46.67 3,174,505 +2.60(+5.90%)
Sep 29, 2008 47.21 47.21 43.50 44.07 3,803,763 -3.96(-8.25%)
Sep 26, 2008 47.46 48.45 47.37 48.03 0 -0.59(-1.20%)
Sep 25, 2008 47.49 48.89 46.82 48.62 4,803,396 +2.09(+4.49%)
Sep 24, 2008 47.36 47.36 46.39 46.53 1,717,945 -0.14(-0.30%)
Sep 23, 2008 47.60 48.05 46.49 46.67 2,991,115 -1.04(-2.18%)
Sep 22, 2008 48.82 49.34 47.67 47.71 2,862,182 -1.04(-2.13%)
Sep 19, 2008 51.89 53.00 44.92 48.75 0 +2.09(+4.48%)
Sep 18, 2008 44.32 47.64 43.11 46.66 5,563,833 +2.95(+6.75%)
Sep 17, 2008 45.76 46.32 43.49 43.71 9,204,257 -3.47(-7.35%)
Sep 16, 2008 44.98 47.61 44.45 47.18 7,361,300 +1.00(+2.17%)
Sep 15, 2008 46.80 48.23 46.11 46.18 5,078,900 -3.02(-6.14%)
Sep 12, 2008 48.80 49.29 48.18 49.20 3,327,114 +0.37(+0.76%)
Sep 11, 2008 48.20 49.09 48.12 48.83 4,257,927 -0.33(-0.67%)
Sep 10, 2008 50.06 50.23 49.04 49.16 3,241,158 -0.44(-0.89%)
Sep 09, 2008 51.26 51.33 49.50 49.60 3,202,042 -1.87(-3.63%)
Sep 08, 2008 52.01 52.21 50.56 51.47 4,624,332 +0.91(+1.80%)
Sep 05, 2008 50.50 50.70 49.75 50.56 0 -0.05(-0.10%)
Sep 04, 2008 51.46 51.48 50.33 50.61 3,795,748 -1.04(-2.01%)
Sep 03, 2008 51.73 52.23 51.37 51.65 2,117,216 -0.57(-1.09%)
Sep 02, 2008 52.00 52.72 51.80 52.22 2,053,597 +0.01(+0.02%)
Aug 29, 2008 51.90 52.38 51.72 52.21 1,062,165 -0.29(-0.55%)
Aug 28, 2008 52.66 52.77 52.12 52.50 1,163,547 +0.26(+0.50%)
Aug 27, 2008 51.77 52.53 51.77 52.24 1,480,228 +0.52(+1.01%)
Aug 26, 2008 52.35 52.64 51.36 51.72 2,802,266 -0.87(-1.65%)
Aug 25, 2008 53.43 53.53 52.50 52.59 2,229,711 -0.88(-1.65%)
Aug 22, 2008 53.50 54.04 53.23 53.47 1,175,383 -0.06(-0.11%)
Aug 21, 2008 53.11 53.86 53.11 53.53 1,679,179 -0.10(-0.19%)
Aug 20, 2008 53.03 53.88 53.03 53.63 1,791,944 +0.24(+0.45%)
Aug 19, 2008 52.46 53.57 52.25 53.39 2,334,923 +0.05(+0.09%)
Aug 18, 2008 54.12 54.67 52.98 53.34 1,470,868 -0.75(-1.39%)
Aug 15, 2008 54.30 54.35 53.45 54.09 0 +0.09(+0.17%)
Aug 14, 2008 52.51 54.10 52.48 54.00 2,382,378 +1.19(+2.25%)
Aug 13, 2008 52.15 53.22 51.95 52.81 2,134,122 +0.46(+0.88%)
Aug 12, 2008 52.78 53.34 52.35 52.35 2,335,296 -0.84(-1.58%)
Aug 11, 2008 53.47 53.85 52.87 53.19 2,506,714 -0.49(-0.91%)
Aug 08, 2008 53.44 53.83 53.00 53.68 3,396,416 -0.05(-0.09%)
Aug 07, 2008 54.29 54.55 53.63 53.73 2,011,261 -1.22(-2.22%)
Aug 06, 2008 54.20 55.12 53.87 54.95 2,446,516 +0.58(+1.07%)
Aug 05, 2008 53.49 54.54 53.37 54.37 3,024,902 +1.23(+2.31%)
Aug 04, 2008 53.53 53.77 52.84 53.14 2,766,185 -0.65(-1.21%)
Aug 01, 2008 54.64 54.90 53.40 53.79 2,215,075 -0.31(-0.57%)
Jul 31, 2008 54.30 54.78 53.88 54.10 2,223,610 -0.63(-1.15%)
Jul 30, 2008 55.01 55.14 54.26 54.73 2,675,799 +0.53(+0.98%)
Jul 29, 2008 54.20 54.63 52.77 54.20 2,751,768 +1.35(+2.55%)
Jul 28, 2008 53.02 53.66 52.67 52.85 1,647,410 -0.50(-0.94%)
Jul 25, 2008 53.30 53.79 52.89 53.35 1,693,559 +0.43(+0.81%)
Jul 24, 2008 54.80 54.90 52.54 52.92 3,538,224 -1.90(-3.47%)
Jul 23, 2008 54.73 55.12 54.29 54.82 2,345,108 +0.08(+0.15%)
Jul 22, 2008 54.65 54.95 53.83 54.74 5,023,234 -0.46(-0.83%)
Jul 21, 2008 54.87 56.02 54.87 55.20 3,634,964 -0.22(-0.40%)
Jul 18, 2008 55.08 55.69 54.91 55.42 3,553,889 +0.63(+1.15%)
Jul 17, 2008 54.67 55.45 54.60 54.79 4,988,218 +0.22(+0.40%)
Jul 16, 2008 52.98 54.60 52.89 54.57 5,518,082 +1.70(+3.22%)
Jul 15, 2008 52.47 53.75 51.57 52.87 6,933,080 -0.08(-0.15%)
Jul 14, 2008 53.81 54.29 52.95 52.95 3,206,836 -0.56(-1.05%)
Jul 11, 2008 53.07 54.04 52.50 53.51 7,433,465 -0.45(-0.83%)
Jul 10, 2008 53.97 54.35 53.10 53.96 6,530,495 +0.05(+0.09%)
Jul 09, 2008 55.35 55.71 53.84 53.91 6,328,303 -1.44(-2.60%)
Jul 08, 2008 54.34 55.42 54.00 55.35 5,485,437 +0.91(+1.67%)
Jul 07, 2008 55.00 55.51 53.88 54.44 4,924,435 -0.30(-0.55%)
Jul 04, 2008 55.20 55.44 54.61 54.74 2,492,815 +0.00(+0.00%)
Jul 03, 2008 55.20 55.44 54.61 54.74 2,492,815 -0.27(-0.49%)
Jul 02, 2008 56.02 56.31 54.78 55.01 3,455,812 -0.86(-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.