Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 43.26 43.42 42.30 42.38 3,077,383 -1.72(-3.89%)
Oct 28, 2011 43.43 44.35 43.36 44.10 3,141,372 +0.34(+0.79%)
Oct 27, 2011 43.39 44.16 42.93 43.75 4,553,414 +2.09(+5.02%)
Oct 26, 2011 41.53 42.00 40.76 41.66 4,351,521 +0.77(+1.89%)
Oct 25, 2011 40.96 41.26 40.62 40.89 3,847,665 -0.44(-1.06%)
Oct 24, 2011 40.30 41.40 40.20 41.32 3,438,332 +1.28(+3.20%)
Oct 21, 2011 39.96 40.32 39.70 40.04 4,447,827 +0.62(+1.58%)
Oct 20, 2011 40.20 40.43 38.83 39.42 4,191,958 -0.78(-1.95%)
Oct 19, 2011 40.99 41.12 39.94 40.20 2,778,140 -0.76(-1.85%)
Oct 18, 2011 39.70 41.18 39.40 40.96 4,354,822 +1.31(+3.31%)
Oct 17, 2011 40.82 40.98 39.50 39.65 3,961,065 -1.36(-3.33%)
Oct 14, 2011 41.12 41.33 40.89 41.02 2,760,319 +0.58(+1.42%)
Oct 13, 2011 40.28 40.63 39.94 40.44 3,319,860 -0.03(-0.08%)
Oct 12, 2011 40.02 40.97 39.88 40.47 4,287,992 +0.93(+2.35%)
Oct 11, 2011 39.25 39.83 39.13 39.54 3,091,550 -0.04(-0.10%)
Oct 10, 2011 39.21 39.73 39.00 39.58 3,269,568 +1.36(+3.57%)
Oct 07, 2011 39.38 39.59 37.92 38.22 4,470,881 -0.71(-1.83%)
Oct 06, 2011 38.46 39.00 38.46 38.93 3,964,863 +0.90(+2.38%)
Oct 05, 2011 37.67 38.29 37.41 38.03 5,482,791 +0.37(+0.98%)
Oct 04, 2011 36.45 37.66 35.76 37.66 6,226,329 +0.83(+2.25%)
Oct 03, 2011 37.47 37.85 36.67 36.83 4,531,393 -0.72(-1.92%)
Sep 30, 2011 37.60 37.88 36.88 37.55 4,863,132 -1.00(-2.59%)
Sep 29, 2011 39.32 39.73 38.16 38.55 4,187,130 +0.18(+0.48%)
Sep 28, 2011 39.28 39.74 38.18 38.36 3,500,432 -1.07(-2.70%)
Sep 27, 2011 39.56 40.36 39.21 39.43 4,911,231 +0.90(+2.33%)
Sep 26, 2011 37.64 38.61 37.05 38.53 5,004,970 +1.15(+3.08%)
Sep 23, 2011 36.13 37.45 35.83 37.38 5,646,762 +1.17(+3.22%)
Sep 22, 2011 37.36 37.60 36.00 36.22 9,605,308 -2.77(-7.10%)
Sep 21, 2011 40.28 40.46 38.92 38.98 4,557,565 -1.50(-3.71%)
Sep 20, 2011 41.73 41.81 40.39 40.49 5,165,471 -1.07(-2.58%)
Sep 19, 2011 41.10 41.63 40.77 41.56 2,609,399 -0.48(-1.13%)
Sep 16, 2011 42.38 42.75 41.80 42.04 2,562,563 -0.19(-0.45%)
Sep 15, 2011 42.15 42.34 41.75 42.23 3,271,575 +0.65(+1.57%)
Sep 14, 2011 41.34 41.93 40.50 41.58 4,100,533 +0.35(+0.86%)
Sep 13, 2011 41.05 41.33 40.51 41.22 3,348,553 +0.18(+0.43%)
Sep 12, 2011 40.77 41.28 40.25 41.05 4,582,416 -0.49(-1.18%)
Sep 09, 2011 42.54 42.87 41.34 41.54 4,606,078 -1.70(-3.94%)
Sep 08, 2011 43.38 44.01 43.06 43.24 4,227,243 -0.74(-1.67%)
Sep 07, 2011 43.81 44.07 43.39 43.98 2,569,934 +0.95(+2.21%)
Sep 06, 2011 42.05 43.03 41.69 43.03 4,126,955 -0.99(-2.25%)
Sep 02, 2011 44.03 44.76 43.65 44.01 3,950,990 -0.97(-2.15%)
Sep 01, 2011 45.05 45.82 44.83 44.98 4,474,457 -0.08(-0.19%)
Aug 31, 2011 44.15 45.11 43.98 45.06 6,628,238 +1.65(+3.80%)
Aug 30, 2011 43.39 43.75 43.14 43.42 2,605,929 -0.29(-0.67%)
Aug 29, 2011 43.12 43.71 42.89 43.71 2,414,244 +1.30(+3.07%)
Aug 26, 2011 41.76 42.60 41.00 42.40 4,574,291 +0.42(+1.00%)
Aug 25, 2011 43.29 43.56 41.86 41.98 3,306,866 -1.13(-2.61%)
Aug 24, 2011 43.32 43.95 42.76 43.11 3,632,606 -0.46(-1.06%)
Aug 23, 2011 42.50 43.68 41.95 43.57 4,410,785 +1.43(+3.40%)
Aug 22, 2011 42.85 42.85 41.88 42.14 3,058,790 +0.37(+0.88%)
Aug 19, 2011 41.40 42.52 41.30 41.77 4,162,276 -0.18(-0.44%)
Aug 18, 2011 41.98 42.09 41.10 41.95 4,360,864 -1.38(-3.18%)
Aug 17, 2011 43.26 43.58 42.83 43.33 1,913,069 +0.38(+0.87%)
Aug 16, 2011 42.39 42.98 42.14 42.96 3,192,849 +0.03(+0.07%)
Aug 15, 2011 42.50 43.09 42.27 42.93 3,545,326 +0.94(+2.25%)
Aug 12, 2011 42.65 42.89 41.89 41.98 3,871,358 -0.06(-0.15%)
Aug 11, 2011 40.27 42.59 40.10 42.04 4,793,829 +2.06(+5.16%)
Aug 10, 2011 40.82 41.27 39.55 39.98 7,100,357 -2.02(-4.82%)
Aug 09, 2011 42.57 42.27 39.48 42.01 9,444,488 +2.30(+5.79%)
Aug 08, 2011 41.58 42.42 39.52 39.71 6,955,396 -3.65(-8.42%)
Aug 05, 2011 43.28 43.65 41.89 43.35 6,359,506 +0.69(+1.62%)
Aug 04, 2011 44.15 44.42 42.60 42.66 7,949,004 -2.38(-5.28%)
Aug 03, 2011 45.45 45.56 44.30 45.04 6,046,661 -0.38(-0.84%)
Aug 02, 2011 46.77 47.01 45.38 45.42 4,683,229 -1.69(-3.60%)
Aug 01, 2011 47.39 48.11 46.93 47.12 4,043,966 -0.27(-0.57%)
Jul 29, 2011 46.67 47.62 46.52 47.39 5,207,425 +0.10(+0.21%)
Jul 28, 2011 47.05 47.95 47.05 47.29 4,772,871 +0.17(+0.36%)
Jul 27, 2011 46.61 47.20 46.18 47.12 4,628,165 +0.14(+0.29%)
Jul 26, 2011 46.99 47.23 46.88 46.98 2,040,526 -0.04(-0.08%)
Jul 25, 2011 46.85 47.26 46.71 47.02 2,135,849 -0.28(-0.58%)
Jul 22, 2011 47.20 47.31 47.20 47.30 2,224,692 +0.25(+0.52%)
Jul 21, 2011 46.76 47.17 46.51 47.05 4,026,640 +0.54(+1.17%)
Jul 20, 2011 47.20 47.32 46.50 46.51 3,246,254 -0.60(-1.27%)
Jul 19, 2011 47.15 47.38 46.71 47.10 2,573,444 +0.32(+0.69%)
Jul 18, 2011 46.95 47.02 46.59 46.78 2,211,977 -0.50(-1.05%)
Jul 15, 2011 47.55 47.66 47.03 47.28 3,009,896 +0.01(+0.02%)
Jul 14, 2011 47.85 47.87 47.17 47.27 4,618,982 -0.38(-0.79%)
Jul 13, 2011 47.29 47.81 46.97 47.65 3,111,619 +0.72(+1.54%)
Jul 12, 2011 47.21 47.45 46.88 46.93 5,883,387 -0.50(-1.05%)
Jul 11, 2011 47.40 47.59 47.26 47.43 2,550,174 -0.71(-1.47%)
Jul 08, 2011 48.05 48.23 47.76 48.13 2,202,295 -0.49(-1.01%)
Jul 07, 2011 48.50 48.74 48.50 48.62 2,170,805 +0.54(+1.12%)
Jul 06, 2011 48.12 48.21 47.91 48.09 2,822,376 -0.14(-0.29%)
Jul 05, 2011 48.56 48.62 48.07 48.22 2,884,990 -0.28(-0.57%)
Jul 01, 2011 47.95 48.63 47.69 48.50 2,651,769 +0.54(+1.12%)
Jun 30, 2011 47.72 48.13 47.59 47.96 3,816,933 +0.28(+0.58%)
Jun 29, 2011 47.03 47.81 46.97 47.69 3,713,053 +0.84(+1.78%)
Jun 28, 2011 45.93 46.88 45.88 46.85 2,531,972 +1.04(+2.28%)
Jun 27, 2011 45.50 45.92 45.39 45.81 2,292,463 +0.34(+0.74%)
Jun 24, 2011 45.68 45.75 45.39 45.47 2,343,960 -0.19(-0.42%)
Jun 23, 2011 45.35 45.66 45.05 45.66 4,872,007 -0.18(-0.40%)
Jun 22, 2011 45.75 46.27 45.61 45.85 3,899,771 +0.05(+0.10%)
Jun 21, 2011 45.58 45.97 45.56 45.80 3,226,228 +0.48(+1.06%)
Jun 20, 2011 45.27 45.37 45.19 45.32 2,454,993 +0.22(+0.49%)
Jun 17, 2011 45.41 45.56 45.02 45.10 3,079,642 +0.02(+0.05%)
Jun 16, 2011 45.26 45.50 44.90 45.08 2,977,608 -0.31(-0.69%)
Jun 15, 2011 45.72 45.89 45.28 45.39 4,379,700 -0.65(-1.41%)
Jun 14, 2011 45.74 46.16 45.67 46.04 2,406,764 +0.78(+1.72%)
Jun 13, 2011 45.18 45.46 45.06 45.26 3,419,833 +0.18(+0.39%)
Jun 10, 2011 45.66 45.66 44.97 45.08 2,223,339 -0.78(-1.71%)
Jun 09, 2011 45.35 45.96 45.21 45.87 2,770,795 +0.68(+1.50%)
Jun 08, 2011 45.47 45.50 45.02 45.19 2,010,814 -0.35(-0.77%)
Jun 07, 2011 45.63 45.85 45.39 45.54 3,384,124 +0.28(+0.62%)
Jun 06, 2011 46.03 46.06 45.13 45.26 3,276,863 -0.94(-2.03%)
Jun 03, 2011 45.92 46.50 45.92 46.20 3,730,960 -0.06(-0.13%)
May 24, 2011 46.13 46.41 46.09 46.26 2,893,199 +0.33(+0.73%)
May 23, 2011 45.57 45.93 45.40 45.92 2,676,080 -0.53(-1.13%)
May 20, 2011 46.42 46.59 46.01 46.45 3,113,197 -0.05(-0.11%)
May 19, 2011 46.37 46.65 46.23 46.50 1,871,781 +0.22(+0.48%)
May 18, 2011 45.62 46.30 45.53 46.28 2,454,967 +0.75(+1.66%)
May 17, 2011 45.65 45.71 45.21 45.53 3,032,545 -0.26(-0.57%)
May 16, 2011 45.66 46.06 45.53 45.78 2,305,379 +0.05(+0.10%)
May 13, 2011 46.30 46.36 45.40 45.74 3,291,668 -0.52(-1.12%)
May 12, 2011 46.36 46.43 45.85 46.26 2,972,941 -0.16(-0.34%)
May 11, 2011 47.00 47.14 46.39 46.42 3,679,779 -0.84(-1.77%)
May 10, 2011 46.85 47.38 46.85 47.25 2,326,274 +0.59(+1.27%)
May 09, 2011 46.31 46.74 46.06 46.66 2,414,872 +0.30(+0.64%)
May 06, 2011 46.99 46.99 46.17 46.36 3,044,564 +0.25(+0.54%)
May 05, 2011 46.10 46.55 45.84 46.11 5,392,073 -0.45(-0.96%)
May 04, 2011 47.35 47.57 46.40 46.56 5,866,034 -0.73(-1.55%)
May 03, 2011 48.20 48.38 47.27 47.29 4,188,437 -1.23(-2.54%)
May 02, 2011 48.64 48.65 48.48 48.52 4,141,520 -0.43(-0.87%)
Apr 29, 2011 48.53 49.00 48.47 48.95 1,748,553 +0.53(+1.08%)
Apr 28, 2011 48.40 48.74 48.16 48.43 7,135,372 -0.27(-0.56%)
Apr 27, 2011 48.69 48.77 48.26 48.70 3,223,307 +0.05(+0.11%)
Apr 26, 2011 48.40 48.65 48.24 48.65 3,003,680 +0.39(+0.80%)
Apr 25, 2011 48.56 48.60 48.21 48.26 1,326,244 -0.27(-0.55%)
Apr 21, 2011 48.29 48.60 48.20 48.52 1,283,764 +0.26(+0.54%)
Apr 20, 2011 48.32 48.34 48.00 48.27 2,161,563 +0.69(+1.44%)
Apr 19, 2011 47.18 47.60 46.93 47.58 5,028,658 +0.60(+1.28%)
Apr 18, 2011 47.54 47.98 46.81 46.98 4,154,181 -1.27(-2.63%)
Apr 15, 2011 48.12 48.33 47.95 48.25 2,255,969 +0.19(+0.40%)
Apr 14, 2011 47.97 48.19 47.77 48.06 4,556,254 -0.22(-0.46%)
Apr 13, 2011 48.40 48.53 47.87 48.28 4,388,220 +0.21(+0.44%)
Apr 12, 2011 48.40 48.59 47.99 48.07 3,426,122 -0.73(-1.50%)
Apr 11, 2011 48.62 48.97 48.49 48.80 2,836,810 +0.18(+0.38%)
Apr 08, 2011 48.59 48.78 48.34 48.62 3,137,428 +0.27(+0.57%)
Apr 07, 2011 48.84 48.98 48.24 48.34 4,989,753 -0.37(-0.77%)
Apr 06, 2011 48.77 49.10 48.67 48.72 2,479,414 +0.21(+0.42%)
Apr 05, 2011 48.48 48.69 48.37 48.51 2,486,885 -0.04(-0.08%)
Apr 04, 2011 48.66 48.75 48.35 48.55 1,718,553 +0.04(+0.08%)
Apr 01, 2011 48.17 48.66 48.14 48.51 3,543,085 +0.67(+1.40%)
Mar 31, 2011 47.38 47.94 47.22 47.84 3,276,031 +0.49(+1.03%)
Mar 30, 2011 47.35 47.35 47.35 47.35 2,687,040 +0.59(+1.25%)
Mar 29, 2011 46.64 46.84 46.45 46.77 1,448,987 +0.20(+0.42%)
Mar 28, 2011 46.55 46.83 46.44 46.57 2,071,336 +0.04(+0.08%)
Mar 25, 2011 47.06 47.19 46.48 46.53 2,754,806 -0.25(-0.54%)
Mar 24, 2011 46.36 46.89 46.36 46.78 4,156,464 +0.54(+1.17%)
Mar 23, 2011 45.35 46.29 45.18 46.24 4,628,155 +0.78(+1.71%)
Mar 22, 2011 45.31 45.74 44.84 45.46 4,373,147 +0.27(+0.59%)
Mar 21, 2011 45.18 45.43 45.08 45.20 3,002,693 +0.58(+1.30%)
Mar 18, 2011 45.38 45.50 44.59 44.62 4,120,711 +0.03(+0.07%)
Mar 17, 2011 44.96 45.19 44.54 44.59 6,161,539 -0.07(-0.17%)
Mar 16, 2011 45.40 45.53 44.17 44.66 6,220,625 -0.85(-1.86%)
Mar 15, 2011 45.23 45.69 45.17 45.51 7,106,533 -0.64(-1.39%)
Mar 14, 2011 45.53 46.26 45.50 46.15 4,216,609 +0.19(+0.41%)
Mar 11, 2011 45.25 46.04 45.15 45.96 2,982,691 +0.49(+1.09%)
Mar 10, 2011 45.83 46.02 45.31 45.46 5,320,192 -0.94(-2.03%)
Mar 09, 2011 46.42 46.56 46.16 46.41 2,135,745 +0.04(+0.08%)
Mar 08, 2011 46.14 46.62 45.78 46.37 2,495,407 +0.28(+0.61%)
Mar 07, 2011 46.69 46.86 45.98 46.09 4,498,077 -0.65(-1.38%)
Mar 04, 2011 46.99 47.17 46.32 46.74 2,660,884 -0.26(-0.55%)
Mar 03, 2011 46.77 47.03 46.57 46.99 2,161,938 +0.77(+1.66%)
Mar 02, 2011 45.85 46.38 45.85 46.23 3,568,864 +0.28(+0.61%)
Mar 01, 2011 46.61 46.65 45.94 45.94 3,143,831 -0.58(-1.24%)
Feb 28, 2011 46.39 46.63 46.29 46.52 2,028,047 +0.46(+0.99%)
Feb 25, 2011 45.74 46.14 45.71 46.07 2,393,896 +0.53(+1.15%)
Feb 24, 2011 45.43 45.76 45.18 45.54 4,093,201 +0.08(+0.18%)
Feb 23, 2011 45.87 45.91 44.99 45.46 5,427,973 -0.44(-0.96%)
Feb 22, 2011 46.70 46.87 45.61 45.90 5,551,522 -1.48(-3.13%)
Feb 18, 2011 47.00 47.63 46.99 47.38 3,036,855 +0.35(+0.74%)
Feb 17, 2011 46.39 47.12 46.38 47.03 2,599,484 +0.46(+0.98%)
Feb 16, 2011 46.29 46.78 46.29 46.58 3,236,934 +0.42(+0.91%)
Feb 15, 2011 46.55 46.61 46.13 46.16 6,196,353 -0.33(-0.70%)
Feb 14, 2011 46.68 46.73 46.48 46.48 2,486,302 -0.18(-0.39%)
Feb 11, 2011 45.90 46.69 45.79 46.67 3,995,734 +0.69(+1.51%)
Feb 10, 2011 46.15 46.31 45.86 45.97 5,236,522 -0.46(-1.00%)
Feb 09, 2011 47.01 47.21 46.29 46.44 4,536,219 -0.79(-1.68%)
Feb 08, 2011 47.31 47.43 47.05 47.23 4,209,829 -0.20(-0.42%)
Feb 07, 2011 47.29 47.57 47.21 47.43 3,334,642 +0.21(+0.44%)
Feb 04, 2011 47.82 47.82 47.22 47.22 5,714,762 -0.48(-1.01%)
Feb 03, 2011 47.85 47.85 47.38 47.70 3,187,843 -0.11(-0.24%)
Feb 02, 2011 47.41 47.98 47.34 47.82 5,107,417 +0.29(+0.61%)
Feb 01, 2011 46.58 47.66 46.54 47.53 5,491,537 +1.28(+2.77%)
Jan 31, 2011 46.03 46.29 45.77 46.25 3,803,460 +0.48(+1.05%)
Jan 28, 2011 47.21 47.28 45.49 45.77 8,204,372 -1.45(-3.06%)
Jan 27, 2011 47.54 47.62 47.21 47.22 2,679,514 -0.27(-0.56%)
Jan 26, 2011 47.25 47.53 46.99 47.48 2,979,335 +0.40(+0.86%)
Jan 25, 2011 47.16 47.50 46.83 47.08 2,557,336 -0.32(-0.67%)
Jan 24, 2011 46.85 47.47 46.85 47.40 3,558,838 +0.35(+0.74%)
Jan 21, 2011 47.56 47.63 46.95 47.05 4,770,475 -0.23(-0.48%)
Jan 20, 2011 47.15 47.41 46.83 47.28 3,874,465 -0.17(-0.35%)
Jan 19, 2011 48.01 48.13 47.34 47.44 4,725,178 -0.54(-1.13%)
Jan 18, 2011 48.21 48.30 47.92 47.98 2,874,483 +0.21(+0.45%)
Jan 14, 2011 47.43 47.82 47.42 47.77 2,484,826 +0.24(+0.50%)
Jan 13, 2011 47.60 47.69 47.27 47.54 4,205,096 +0.01(+0.02%)
Jan 12, 2011 47.86 47.96 47.49 47.53 4,421,991 +0.11(+0.24%)
Jan 11, 2011 47.84 47.91 47.38 47.41 2,696,489 -0.11(-0.22%)
Jan 10, 2011 47.42 47.62 47.20 47.52 3,087,137 -0.15(-0.32%)
Jan 07, 2011 47.79 47.92 47.26 47.67 3,535,206 -0.02(-0.03%)
Jan 06, 2011 47.85 48.03 47.57 47.69 2,770,164 -0.21(-0.45%)
Jan 05, 2011 47.49 47.98 47.44 47.90 3,561,800 +0.34(+0.72%)
Jan 04, 2011 47.73 47.83 47.35 47.56 2,477,678 +0.02(+0.05%)
Jan 03, 2011 47.52 47.98 47.38 47.54 2,961,990 +0.40(+0.86%)
Dec 31, 2010 46.71 47.22 46.61 47.13 2,048,047 +0.44(+0.95%)
Dec 30, 2010 46.75 46.86 46.62 46.69 1,162,474 +0.06(+0.13%)
Dec 29, 2010 46.68 46.83 46.48 46.63 1,719,427 +0.07(+0.15%)
Dec 28, 2010 46.76 46.80 46.42 46.56 2,650,439 -0.06(-0.13%)
Dec 27, 2010 46.68 46.68 46.36 46.62 1,121,277 -0.09(-0.20%)
Dec 23, 2010 46.79 46.89 46.55 46.71 1,174,732 -0.12(-0.26%)
Dec 22, 2010 46.67 46.89 46.60 46.84 1,771,534 +0.13(+0.28%)
Dec 21, 2010 46.54 46.87 46.50 46.71 2,265,000 +0.46(+0.99%)
Dec 20, 2010 46.43 46.46 46.14 46.25 2,863,876 +0.01(+0.02%)
Dec 17, 2010 46.10 46.31 45.80 46.24 4,635,480 +0.21(+0.46%)
Dec 16, 2010 45.89 46.07 45.69 46.03 1,928,849 +0.26(+0.56%)
Dec 15, 2010 46.15 46.28 45.47 45.77 5,125,745 -0.53(-1.15%)
Dec 14, 2010 46.31 46.50 46.13 46.30 2,392,391 +0.11(+0.25%)
Dec 13, 2010 46.10 46.38 46.10 46.19 2,848,631 +0.33(+0.71%)
Dec 10, 2010 45.63 45.87 45.40 45.86 2,033,497 +0.34(+0.75%)
Dec 09, 2010 46.13 46.17 45.44 45.52 2,988,719 -0.39(-0.84%)
Dec 08, 2010 45.75 46.06 45.54 45.91 2,684,502 +0.05(+0.12%)
Dec 07, 2010 46.54 46.66 45.78 45.85 3,936,531 -0.27(-0.57%)
Dec 06, 2010 45.69 46.24 45.63 46.12 3,307,984 +0.16(+0.35%)
Dec 03, 2010 45.60 45.97 45.58 45.96 3,001,777 +0.01(+0.02%)
Dec 02, 2010 45.58 46.23 45.54 45.95 3,006,966 +0.53(+1.17%)
Dec 01, 2010 45.63 45.66 45.14 45.42 6,134,760 +0.66(+1.47%)
Nov 30, 2010 44.23 44.99 44.17 44.76 4,047,426 +0.09(+0.20%)
Nov 29, 2010 44.38 44.75 43.93 44.67 4,316,354 +0.17(+0.37%)
Nov 26, 2010 44.58 44.92 44.47 44.50 1,613,281 -0.83(-1.84%)
Nov 24, 2010 44.44 45.34 45.34 45.34 4,070,798 +1.34(+3.05%)
Nov 23, 2010 44.43 44.47 43.83 44.00 4,203,445 -1.14(-2.52%)
Nov 22, 2010 44.88 45.22 44.59 45.13 3,413,083 +0.03(+0.07%)
Nov 19, 2010 44.62 45.17 44.38 45.10 3,496,613 +0.45(+1.00%)
Nov 18, 2010 44.47 44.73 44.36 44.66 3,987,910 +0.95(+2.18%)
Nov 17, 2010 43.44 43.82 43.44 43.70 5,669,330 +0.31(+0.72%)
Nov 16, 2010 43.76 43.99 43.21 43.39 6,232,206 -0.73(-1.66%)
Nov 15, 2010 44.29 44.69 44.13 44.13 3,941,992 -0.07(-0.16%)
Nov 12, 2010 44.53 44.91 44.06 44.20 3,376,633 -0.60(-1.33%)
Nov 11, 2010 44.78 44.97 44.60 44.79 2,760,350 -0.12(-0.27%)
Nov 10, 2010 44.83 45.25 44.32 44.91 4,324,987 +0.35(+0.78%)
Nov 09, 2010 45.37 45.72 44.44 44.57 3,315,944 -0.60(-1.32%)
Nov 08, 2010 44.88 45.23 44.64 45.16 1,530,954 +0.10(+0.22%)
Nov 05, 2010 44.90 45.23 44.78 45.07 1,698,792 +0.23(+0.52%)
Nov 04, 2010 44.91 45.05 44.69 44.83 2,934,207 +0.47(+1.06%)
Nov 03, 2010 44.44 44.44 43.84 44.36 3,476,313 +0.04(+0.09%)
Nov 02, 2010 44.25 44.53 44.15 44.32 3,191,506 +0.49(+1.12%)
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.