Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

44.23 -0.61 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 66.25 66.32 65.31 65.53 2,376,772 -0.94(-1.41%)
Oct 26, 2012 66.55 66.47 66.47 66.47 1,901,700 -0.30(-0.45%)
Oct 25, 2012 67.45 67.57 66.56 66.77 2,340,137 -0.16(-0.24%)
Oct 24, 2012 67.27 67.27 66.78 66.93 1,585,157 +0.04(+0.06%)
Oct 23, 2012 66.81 67.15 66.47 66.89 2,207,774 -1.06(-1.56%)
Oct 19, 2012 68.18 68.62 67.66 67.95 2,925,463 -0.72(-1.05%)
Oct 18, 2012 68.40 68.87 68.21 68.67 3,240,246 -0.05(-0.07%)
Oct 17, 2012 68.50 69.01 68.33 68.72 1,876,886 +0.33(+0.48%)
Oct 16, 2012 68.02 68.44 67.81 68.39 3,328,885 +0.90(+1.33%)
Oct 15, 2012 67.04 67.61 66.88 67.49 1,930,255 +0.75(+1.12%)
Oct 12, 2012 66.68 66.98 66.42 66.74 1,555,895 +0.13(+0.20%)
Oct 11, 2012 66.70 66.78 66.43 66.61 2,242,260 +0.54(+0.82%)
Oct 10, 2012 66.71 66.89 65.94 66.07 3,548,324 -0.60(-0.90%)
Oct 09, 2012 67.37 67.51 66.56 66.67 4,092,006 -0.61(-0.91%)
Oct 08, 2012 67.00 67.43 66.94 67.28 3,097,996 -0.30(-0.44%)
Oct 05, 2012 67.67 68.10 67.42 67.58 3,343,438 +0.59(+0.88%)
Oct 04, 2012 66.11 67.07 66.09 66.99 3,053,755 +1.30(+1.98%)
Oct 03, 2012 66.10 66.23 65.63 65.69 2,584,460 -0.26(-0.39%)
Oct 02, 2012 66.40 66.46 65.84 65.95 2,584,107 -0.17(-0.26%)
Oct 01, 2012 65.75 66.28 65.67 66.12 2,258,610 +0.73(+1.12%)
Sep 28, 2012 65.32 65.51 64.93 65.39 2,405,630 -0.03(-0.05%)
Sep 27, 2012 64.92 65.58 64.52 65.42 2,730,468 +0.94(+1.46%)
Sep 26, 2012 64.00 64.50 63.30 64.48 3,943,330 +0.14(+0.22%)
Sep 25, 2012 64.86 65.34 64.33 64.34 2,464,943 -0.39(-0.60%)
Sep 24, 2012 64.31 64.83 64.12 64.73 1,692,652 +0.10(+0.15%)
Sep 21, 2012 65.27 65.27 64.56 64.63 1,926,052 -0.24(-0.37%)
Sep 20, 2012 64.88 65.23 64.68 64.87 1,739,017 -0.69(-1.05%)
Sep 19, 2012 65.16 65.66 65.00 65.56 1,780,467 +0.32(+0.49%)
Sep 18, 2012 65.15 65.39 64.92 65.24 1,537,609 -0.06(-0.09%)
Sep 17, 2012 65.51 65.70 65.05 65.30 1,406,046 -0.44(-0.67%)
Sep 14, 2012 65.41 66.40 65.33 65.74 2,703,223 +0.64(+0.98%)
Sep 13, 2012 63.43 65.14 63.34 65.10 4,205,816 +1.61(+2.54%)
Sep 12, 2012 63.40 63.71 63.17 63.49 1,772,938 +0.24(+0.38%)
Sep 11, 2012 63.09 63.53 63.09 63.25 1,581,294 +0.38(+0.60%)
Sep 10, 2012 63.18 63.29 62.75 62.87 1,843,426 -0.48(-0.76%)
Sep 07, 2012 63.38 63.57 63.17 63.35 3,852,291 +0.52(+0.83%)
Sep 06, 2012 62.27 63.04 62.27 62.83 2,238,580 +1.01(+1.63%)
Sep 05, 2012 61.76 62.24 61.67 61.82 1,669,803 +0.11(+0.18%)
Sep 04, 2012 61.77 62.00 61.35 61.71 2,409,062 +0.33(+0.54%)
Aug 31, 2012 61.53 62.01 61.22 61.38 2,916,718 +0.09(+0.15%)
Aug 30, 2012 61.18 61.34 60.70 61.29 2,160,201 -0.17(-0.28%)
Aug 29, 2012 61.98 62.07 61.46 61.46 1,590,300 -0.51(-0.82%)
Aug 27, 2012 62.24 62.55 61.88 61.97 1,851,022 -0.33(-0.53%)
Aug 24, 2012 61.43 62.38 61.35 62.30 2,530,895 +0.42(+0.68%)
Aug 23, 2012 62.04 62.17 61.51 61.88 1,417,038 -0.42(-0.67%)
Aug 22, 2012 62.02 62.33 61.49 62.30 1,936,405 +0.09(+0.14%)
Aug 21, 2012 63.05 63.42 61.93 62.21 1,804,813 -0.57(-0.91%)
Aug 20, 2012 62.84 63.09 62.72 62.78 989,489 -0.27(-0.43%)
Aug 17, 2012 62.94 63.28 62.66 63.05 1,501,458 +0.05(+0.08%)
Aug 16, 2012 62.94 63.26 62.68 63.00 1,408,902 +0.11(+0.17%)
Aug 15, 2012 62.32 62.98 61.90 62.89 2,438,969 +0.54(+0.87%)
Aug 14, 2012 62.56 62.71 62.28 62.35 2,582,126 +0.16(+0.26%)
Aug 13, 2012 62.95 62.97 62.12 62.19 1,356,963 -0.87(-1.38%)
Aug 10, 2012 62.47 63.18 62.34 63.06 1,393,146 +0.29(+0.46%)
Aug 09, 2012 62.93 63.31 62.59 62.77 1,357,785 -0.08(-0.13%)
Aug 08, 2012 62.81 63.17 62.57 62.85 1,429,099 -0.09(-0.14%)
Aug 07, 2012 63.45 63.60 62.89 62.94 1,840,644 -0.07(-0.11%)
Aug 06, 2012 63.52 63.82 62.97 63.01 1,953,232 -0.28(-0.44%)
Aug 03, 2012 63.41 63.65 63.13 63.29 1,869,321 +1.18(+1.90%)
Aug 02, 2012 61.34 62.25 61.34 62.11 2,340,399 +0.24(+0.39%)
Aug 01, 2012 62.36 62.70 61.84 61.87 2,548,968 -0.27(-0.43%)
Jul 31, 2012 63.23 63.56 62.08 62.14 2,805,287 -0.96(-1.52%)
Jul 30, 2012 63.38 63.80 62.96 63.10 2,515,366 -0.28(-0.44%)
Jul 27, 2012 62.66 63.67 62.20 63.38 2,353,782 +1.27(+2.04%)
Jul 26, 2012 61.54 62.21 61.46 62.11 2,160,796 +1.71(+2.83%)
Jul 25, 2012 61.14 61.19 60.27 60.40 2,297,077 -0.28(-0.46%)
Jul 24, 2012 61.55 61.55 60.17 60.68 2,107,883 -0.73(-1.19%)
Jul 23, 2012 60.87 61.66 60.67 61.41 2,486,828 -0.96(-1.54%)
Jul 20, 2012 62.14 62.49 62.14 62.37 2,297,474 -0.31(-0.49%)
Jul 19, 2012 63.07 63.08 62.22 62.68 2,539,887 -0.47(-0.74%)
Jul 18, 2012 63.19 63.85 63.01 63.15 1,805,751 -0.61(-0.96%)
Jul 17, 2012 63.36 63.84 62.65 63.76 3,109,228 +0.79(+1.25%)
Jul 16, 2012 61.88 63.03 61.71 62.97 1,959,002 +0.99(+1.60%)
Jul 13, 2012 61.40 62.22 61.40 61.98 2,369,113 +1.03(+1.69%)
Jul 12, 2012 60.94 61.29 60.25 60.95 3,705,647 -0.77(-1.25%)
Jul 11, 2012 61.38 61.80 61.14 61.72 1,921,050 +0.38(+0.62%)
Jul 10, 2012 62.00 62.17 61.12 61.34 2,679,812 +0.03(+0.05%)
Jul 09, 2012 60.58 61.38 60.58 61.31 1,691,254 +0.51(+0.84%)
Jul 06, 2012 60.67 60.94 60.56 60.80 2,088,416 -0.46(-0.75%)
Jul 05, 2012 62.19 62.19 61.04 61.26 2,332,435 -1.03(-1.65%)
Jul 03, 2012 61.67 63.24 61.48 62.29 2,500,674 +0.57(+0.92%)
Jul 02, 2012 61.63 61.73 61.05 61.72 2,008,223 +0.27(+0.44%)
Jun 29, 2012 61.07 61.60 60.72 61.45 2,878,141 +2.00(+3.36%)
Jun 28, 2012 58.88 59.51 58.76 59.45 2,674,089 +0.09(+0.15%)
Jun 27, 2012 58.99 59.77 58.64 59.36 2,793,770 +0.71(+1.21%)
Jun 26, 2012 57.73 58.76 57.46 58.65 3,222,186 +1.23(+2.14%)
Jun 25, 2012 57.03 57.61 56.92 57.42 2,443,740 -0.24(-0.42%)
Jun 22, 2012 57.13 57.74 56.84 57.66 2,660,811 +1.13(+2.00%)
Jun 21, 2012 58.00 58.22 56.46 56.53 2,781,926 -1.99(-3.40%)
Jun 20, 2012 58.44 58.99 57.92 58.52 2,625,656 +0.16(+0.27%)
Jun 19, 2012 57.59 58.54 57.23 58.36 2,651,739 +1.40(+2.46%)
Jun 18, 2012 55.75 57.04 55.74 56.96 2,161,957 +0.80(+1.42%)
Jun 15, 2012 55.82 56.38 55.74 56.16 2,620,401 +0.47(+0.84%)
Jun 14, 2012 54.82 55.78 54.69 55.69 2,025,814 +0.80(+1.46%)
Jun 13, 2012 54.98 55.22 54.70 54.89 1,686,773 -0.20(-0.36%)
Jun 12, 2012 54.79 55.14 54.31 55.09 2,095,111 +0.84(+1.55%)
Jun 11, 2012 55.70 56.00 54.18 54.25 2,531,301 -1.08(-1.95%)
Jun 08, 2012 54.34 55.42 54.21 55.33 2,254,393 +0.66(+1.21%)
Jun 07, 2012 55.76 56.05 54.65 54.67 2,615,320 -0.04(-0.07%)
Jun 06, 2012 54.27 55.15 54.10 54.71 2,842,147 +0.90(+1.67%)
Jun 05, 2012 53.90 54.06 53.50 53.81 2,749,706 -0.17(-0.31%)
Jun 04, 2012 53.80 54.32 53.54 53.98 2,741,587 +0.33(+0.62%)
Jun 01, 2012 53.50 53.95 53.49 53.65 2,860,981 -0.83(-1.52%)
May 31, 2012 55.42 55.53 54.30 54.48 7,458,589 -1.13(-2.03%)
May 30, 2012 55.58 55.86 55.35 55.61 1,772,397 -1.00(-1.77%)
May 29, 2012 55.91 56.82 55.91 56.61 2,310,620 +1.57(+2.85%)
May 25, 2012 55.20 55.41 55.01 55.04 2,717,954 -0.29(-0.52%)
May 24, 2012 55.26 55.60 54.81 55.33 2,707,377 +0.11(+0.20%)
May 23, 2012 55.16 55.24 54.15 55.22 2,131,727 -0.50(-0.90%)
May 22, 2012 56.27 56.63 55.30 55.72 2,581,531 -0.48(-0.85%)
May 21, 2012 54.71 56.28 54.71 56.20 3,089,177 +1.29(+2.35%)
May 18, 2012 55.77 55.87 54.56 54.91 2,617,917 -0.49(-0.88%)
May 17, 2012 55.79 56.10 55.25 55.40 2,124,513 -0.51(-0.91%)
May 16, 2012 56.43 56.76 55.53 55.91 2,861,907 -0.47(-0.83%)
May 15, 2012 57.30 57.60 56.08 56.38 2,771,310 -1.16(-2.02%)
May 14, 2012 57.86 58.47 57.51 57.54 2,271,099 -1.25(-2.13%)
May 11, 2012 59.12 59.73 58.73 58.79 3,887,514 -0.84(-1.41%)
May 10, 2012 60.25 60.36 59.59 59.63 1,419,149 +0.04(+0.07%)
May 09, 2012 59.08 59.97 58.89 59.59 1,982,162 -0.66(-1.10%)
May 08, 2012 61.35 61.35 59.81 60.25 3,884,229 -1.92(-3.09%)
May 07, 2012 61.09 62.24 61.03 62.17 2,356,041 +1.00(+1.63%)
May 04, 2012 61.59 61.81 61.04 61.17 2,089,424 -0.91(-1.47%)
May 03, 2012 62.52 62.78 61.71 62.08 2,428,027 -0.30(-0.48%)
May 02, 2012 61.97 62.47 61.88 62.38 2,836,030 -0.01(-0.02%)
May 01, 2012 61.97 62.95 61.66 62.39 1,626,730 +0.55(+0.89%)
Apr 30, 2012 61.90 62.00 61.52 61.84 3,776,106 -0.05(-0.08%)
Apr 27, 2012 61.21 62.06 60.85 61.89 2,710,065 +1.05(+1.73%)
Apr 26, 2012 60.32 60.89 60.08 60.84 1,418,127 +0.18(+0.30%)
Apr 25, 2012 60.48 60.79 60.14 60.66 2,897,580 +0.70(+1.17%)
Apr 24, 2012 60.21 60.64 59.84 59.96 1,609,792 -0.23(-0.38%)
Apr 23, 2012 59.75 60.25 58.93 60.19 2,537,221 -0.89(-1.46%)
Apr 20, 2012 60.88 61.32 60.86 61.08 2,108,366 +0.68(+1.13%)
Apr 19, 2012 60.51 60.97 60.15 60.40 2,346,093 -0.30(-0.49%)
Apr 18, 2012 60.68 61.10 60.40 60.70 2,378,643 -0.23(-0.38%)
Apr 17, 2012 60.67 61.23 60.44 60.93 1,812,095 +0.86(+1.43%)
Apr 16, 2012 60.41 60.86 59.40 60.07 3,182,272 -0.03(-0.05%)
Apr 13, 2012 61.00 61.00 60.04 60.10 2,139,748 -1.13(-1.85%)
Apr 12, 2012 60.65 61.30 60.62 61.23 2,330,725 +0.80(+1.32%)
Apr 11, 2012 60.81 60.91 60.23 60.43 2,348,647 +0.32(+0.53%)
Apr 10, 2012 61.05 61.39 59.86 60.11 4,561,126 -1.57(-2.55%)
Apr 09, 2012 61.11 61.74 61.08 61.68 2,371,997 -0.54(-0.87%)
Apr 05, 2012 62.13 62.60 62.00 62.22 1,765,291 -0.33(-0.53%)
Apr 04, 2012 63.02 63.02 62.43 62.55 2,104,387 -0.97(-1.53%)
Apr 03, 2012 63.84 63.84 63.08 63.52 2,940,701 -0.10(-0.16%)
Apr 02, 2012 62.49 63.73 62.40 63.62 2,982,265 +1.10(+1.76%)
Mar 30, 2012 62.49 62.65 62.01 62.52 2,786,094 +0.58(+0.94%)
Mar 29, 2012 61.23 62.01 60.81 61.94 2,234,671 +0.10(+0.16%)
Mar 28, 2012 61.98 62.18 61.26 61.84 3,157,616 -0.36(-0.58%)
Mar 27, 2012 62.41 62.75 62.17 62.20 2,215,132 -0.16(-0.26%)
Mar 26, 2012 61.44 62.40 61.44 62.36 2,138,084 +1.47(+2.41%)
Mar 23, 2012 60.54 60.95 60.19 60.89 1,567,757 +0.24(+0.40%)
Mar 22, 2012 60.54 60.70 60.35 60.65 2,360,708 -0.65(-1.06%)
Mar 21, 2012 60.86 61.35 60.85 61.30 2,127,091 +0.67(+1.11%)
Mar 20, 2012 60.49 61.21 60.37 60.63 3,605,599 -0.56(-0.92%)
Mar 19, 2012 61.01 61.50 60.84 61.19 2,848,930 +0.13(+0.21%)
Mar 16, 2012 61.30 61.41 61.02 61.06 1,952,453 -0.10(-0.16%)
Mar 15, 2012 60.74 61.27 60.60 61.16 1,521,449 +0.55(+0.91%)
Mar 14, 2012 61.20 61.26 60.37 60.61 2,784,309 -0.75(-1.22%)
Mar 13, 2012 60.36 61.40 60.29 61.36 5,496,717 +1.30(+2.16%)
Mar 12, 2012 60.14 60.25 59.70 60.06 1,890,352 -0.20(-0.33%)
Mar 09, 2012 60.49 60.92 60.21 60.26 1,936,958 +0.01(+0.02%)
Mar 08, 2012 59.63 60.31 59.31 60.25 2,478,309 +1.23(+2.08%)
Mar 07, 2012 58.48 59.10 58.32 59.02 2,254,217 +0.62(+1.06%)
Mar 06, 2012 59.02 59.29 58.12 58.40 3,942,113 -1.67(-2.78%)
Mar 05, 2012 60.35 60.36 59.83 60.07 3,229,119 -0.57(-0.94%)
Mar 02, 2012 60.18 60.67 59.93 60.64 2,933,151 +0.31(+0.51%)
Mar 01, 2012 59.59 60.43 59.57 60.33 2,779,000 +0.99(+1.67%)
Feb 29, 2012 60.02 60.64 59.34 59.34 4,743,882 -0.36(-0.60%)
Feb 28, 2012 59.36 60.12 59.28 59.70 4,552,566 +0.40(+0.67%)
Feb 27, 2012 59.24 59.64 58.91 59.30 2,150,296 -0.33(-0.55%)
Feb 24, 2012 60.14 60.19 59.40 59.63 1,395,265 -0.35(-0.58%)
Feb 23, 2012 59.90 60.14 59.47 59.98 1,904,956 +0.23(+0.38%)
Feb 22, 2012 59.79 59.92 59.44 59.75 1,947,010 -0.19(-0.32%)
Feb 21, 2012 60.80 60.94 59.83 59.94 2,269,723 -0.41(-0.68%)
Feb 17, 2012 60.88 61.09 60.20 60.35 2,428,191 -0.18(-0.30%)
Feb 16, 2012 59.38 60.63 59.38 60.53 2,769,897 +0.76(+1.27%)
Feb 15, 2012 60.33 60.54 59.62 59.77 2,288,195 -0.42(-0.70%)
Feb 14, 2012 60.60 60.82 59.68 60.19 2,853,470 -0.82(-1.34%)
Feb 13, 2012 61.20 61.20 60.76 61.01 1,674,734 +0.64(+1.06%)
Feb 10, 2012 60.11 60.42 59.76 60.37 4,383,015 -0.76(-1.24%)
Feb 09, 2012 60.61 61.16 60.42 61.13 4,268,502 +0.52(+0.86%)
Feb 08, 2012 60.76 61.05 60.30 60.61 2,445,585 -0.18(-0.30%)
Feb 07, 2012 60.88 61.28 60.65 60.79 1,715,030 +0.05(+0.08%)
Feb 06, 2012 60.50 60.97 60.26 60.74 2,310,569 -0.22(-0.36%)
Feb 03, 2012 60.31 61.09 60.26 60.96 3,949,521 +1.36(+2.28%)
Feb 02, 2012 59.37 59.97 59.29 59.60 2,458,564 +0.37(+0.62%)
Feb 01, 2012 59.17 59.58 58.88 59.23 2,145,300 +1.06(+1.82%)
Jan 31, 2012 58.62 58.98 57.69 58.17 5,300,425 -0.01(-0.02%)
Jan 30, 2012 57.42 58.18 57.11 58.18 2,185,152 -0.16(-0.27%)
Jan 27, 2012 57.90 58.37 57.84 58.34 2,330,434 +0.35(+0.60%)
Jan 26, 2012 58.42 59.01 57.90 57.99 2,591,695 +0.02(+0.03%)
Jan 25, 2012 56.65 58.05 56.40 57.97 2,735,517 +1.02(+1.79%)
Jan 24, 2012 56.65 56.96 56.34 56.95 1,399,486 -0.17(-0.30%)
Jan 23, 2012 57.68 57.78 57.01 57.12 1,699,396 -0.13(-0.23%)
Jan 20, 2012 57.40 57.59 57.10 57.25 1,678,575 -0.36(-0.62%)
Jan 19, 2012 57.24 58.14 57.17 57.61 2,478,655 +0.54(+0.95%)
Jan 18, 2012 55.37 57.15 55.35 57.07 2,883,662 +1.94(+3.52%)
Jan 17, 2012 55.39 55.71 54.91 55.13 2,239,991 +0.68(+1.25%)
Jan 13, 2012 55.28 55.41 54.07 54.45 2,362,601 -1.37(-2.45%)
Jan 12, 2012 55.63 55.89 55.35 55.82 1,579,242 +0.41(+0.74%)
Jan 11, 2012 55.07 55.52 54.85 55.41 1,323,673 +0.29(+0.53%)
Jan 10, 2012 55.22 55.53 55.07 55.12 1,570,745 +0.69(+1.27%)
Jan 09, 2012 54.54 54.59 53.92 54.43 1,779,495 +0.13(+0.24%)
Jan 06, 2012 54.70 54.93 54.12 54.30 1,483,505 -0.31(-0.57%)
Jan 05, 2012 54.91 54.97 54.45 54.61 1,995,860 -0.65(-1.18%)
Jan 04, 2012 54.99 55.48 54.84 55.26 2,296,196 +1.50(+2.79%)
Dec 30, 2011 53.83 54.27 53.69 53.76 1,297,656 -0.06(-0.11%)
Dec 29, 2011 53.08 53.90 53.08 53.82 2,401,633 +0.82(+1.55%)
Dec 28, 2011 53.65 53.65 52.77 53.00 1,652,807 -0.54(-1.01%)
Dec 27, 2011 53.94 54.10 53.49 53.54 1,327,098 -0.71(-1.31%)
Dec 23, 2011 54.32 54.43 53.97 54.25 931,894 +0.73(+1.36%)
Dec 21, 2011 53.12 53.57 52.49 53.52 2,877,272 +0.36(+0.68%)
Dec 20, 2011 52.93 53.32 52.93 53.16 3,075,217 +1.10(+2.11%)
Dec 19, 2011 52.94 53.37 51.98 52.06 2,825,094 -0.80(-1.51%)
Dec 16, 2011 53.32 53.46 52.43 52.86 2,535,074 +0.13(+0.25%)
Dec 15, 2011 53.58 53.69 52.44 52.73 2,926,019 +0.14(+0.27%)
Dec 14, 2011 53.10 53.36 52.30 52.59 3,447,823 -0.82(-1.54%)
Dec 13, 2011 54.59 55.26 53.06 53.41 4,485,782 -0.68(-1.26%)
Dec 12, 2011 54.62 54.65 53.46 54.09 2,255,968 -1.70(-3.05%)
Dec 09, 2011 54.64 55.87 54.48 55.79 3,574,055 +1.38(+2.54%)
Dec 08, 2011 55.18 55.37 54.18 54.41 2,686,310 -1.36(-2.44%)
Dec 07, 2011 55.79 56.01 55.49 55.77 2,588,444 -0.22(-0.39%)
Dec 06, 2011 55.78 56.20 55.54 55.99 2,121,999 +0.07(+0.13%)
Dec 05, 2011 56.15 56.24 55.43 55.92 2,595,769 +0.88(+1.60%)
Dec 02, 2011 55.22 55.58 54.84 55.04 2,071,369 +0.34(+0.62%)
Dec 01, 2011 54.94 55.67 54.57 54.70 2,627,811 -0.33(-0.60%)
Nov 30, 2011 55.15 55.48 54.44 55.03 4,325,681 +2.27(+4.30%)
Nov 29, 2011 51.76 53.11 51.60 52.76 3,995,514 +1.02(+1.97%)
Nov 28, 2011 51.59 52.44 51.46 51.74 3,538,464 +2.10(+4.23%)
Nov 25, 2011 50.49 51.26 49.54 49.64 1,926,860 -1.24(-2.44%)
Nov 23, 2011 51.78 51.91 50.74 50.88 2,399,058 -1.60(-3.05%)
Nov 22, 2011 51.93 52.76 51.78 52.48 2,990,368 +0.35(+0.67%)
Nov 21, 2011 52.64 52.98 51.70 52.13 4,080,631 -1.80(-3.34%)
Nov 18, 2011 54.12 54.41 53.62 53.93 1,785,590 +0.24(+0.45%)
Nov 17, 2011 54.82 55.27 53.49 53.69 3,204,278 -1.18(-2.15%)
Nov 16, 2011 55.20 55.77 54.74 54.87 2,380,346 -0.99(-1.77%)
Nov 15, 2011 55.36 56.25 55.23 55.86 2,697,741 -0.01(-0.02%)
Nov 14, 2011 56.21 56.42 55.56 55.87 1,736,718 -0.70(-1.24%)
Nov 11, 2011 55.87 56.66 55.79 56.57 2,774,466 +1.53(+2.78%)
Nov 10, 2011 55.25 55.64 54.76 55.04 2,038,790 +0.51(+0.94%)
Nov 09, 2011 54.85 55.73 54.37 54.53 3,207,527 -2.37(-4.17%)
Nov 08, 2011 56.22 57.05 56.02 56.90 2,701,734 +0.90(+1.61%)
Nov 07, 2011 55.33 56.27 55.17 56.00 2,440,824 +0.66(+1.19%)
Nov 04, 2011 55.19 55.62 54.86 55.34 2,673,914 -0.21(-0.38%)
Nov 03, 2011 55.34 55.84 54.62 55.55 3,172,063 +1.04(+1.91%)
Nov 02, 2011 54.57 54.78 54.02 54.51 1,975,610 +1.08(+2.02%)
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.