Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.33 +0.25 (+0.36%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 22.20 22.45 22.20 22.27 892,725 +0.12(+0.55%)
Jul 28, 2005 21.98 22.29 21.94 22.15 422,974 +0.29(+1.31%)
Jul 27, 2005 21.69 21.94 21.63 21.86 385,711 +0.20(+0.94%)
Jul 26, 2005 21.52 21.85 21.52 21.66 882,815 +0.13(+0.60%)
Jul 25, 2005 22.05 22.08 21.53 21.53 472,658 -0.50(-2.27%)
Jul 22, 2005 21.97 22.10 21.93 22.03 171,383 +0.02(+0.10%)
Jul 21, 2005 22.20 22.22 21.95 22.01 182,350 -0.04(-0.17%)
Jul 20, 2005 21.73 22.12 21.73 22.05 272,469 +0.19(+0.87%)
Jul 19, 2005 21.54 21.86 21.48 21.86 252,119 +0.46(+2.16%)
Jul 18, 2005 21.42 21.49 21.39 21.39 100,028 -0.08(-0.39%)
Jul 15, 2005 21.64 21.64 21.45 21.48 118,131 -0.11(-0.49%)
Jul 14, 2005 21.54 21.70 21.50 21.58 416,499 +0.13(+0.60%)
Jul 13, 2005 21.34 21.52 21.31 21.45 1,395,644 +0.17(+0.82%)
Jul 12, 2005 21.14 21.34 21.13 21.28 666,505 +0.17(+0.82%)
Jul 11, 2005 21.14 21.42 21.08 21.11 1,580,505 -0.12(-0.57%)
Jul 08, 2005 21.19 21.27 21.10 21.23 260,444 +0.14(+0.65%)
Jul 07, 2005 20.83 21.11 20.51 21.09 725,703 +0.02(+0.07%)
Jul 06, 2005 20.77 21.14 20.77 21.08 954,302 +0.28(+1.35%)
Jul 05, 2005 20.54 20.80 20.48 20.80 328,363 +0.21(+1.03%)
Jul 01, 2005 20.49 20.88 20.45 20.58 181,425 +0.09(+0.44%)
Jun 30, 2005 20.61 20.63 20.44 20.49 161,076 -0.12(-0.59%)
Jun 29, 2005 20.52 20.61 20.37 20.61 648,798 +0.18(+0.89%)
Jun 28, 2005 20.70 20.70 20.18 20.43 704,296 +0.14(+0.67%)
Jun 27, 2005 20.10 20.33 20.10 20.30 702,446 +0.19(+0.94%)
Jun 24, 2005 19.83 20.31 19.83 20.11 1,263,770 -0.12(-0.60%)
Jun 23, 2005 20.32 20.40 20.19 20.23 682,097 -0.23(-1.11%)
Jun 22, 2005 20.69 20.69 20.36 20.46 462,880 -0.14(-0.66%)
Jun 21, 2005 20.72 20.77 20.56 20.59 434,074 -0.13(-0.63%)
Jun 20, 2005 20.56 20.80 20.48 20.72 303,125 +0.06(+0.30%)
Jun 17, 2005 20.58 20.66 20.52 20.66 552,998 +0.17(+0.85%)
Jun 16, 2005 20.46 20.57 20.36 20.49 778,954 +0.05(+0.26%)
Jun 15, 2005 20.66 20.66 20.21 20.43 433,809 +0.23(+1.12%)
Jun 14, 2005 20.31 20.31 19.97 20.21 1,117,889 +0.24(+1.21%)
Jun 13, 2005 19.78 19.96 19.72 19.96 1,028,828 +0.24(+1.23%)
Jun 10, 2005 19.80 19.86 19.71 19.72 235,470 +0.02(+0.08%)
Jun 09, 2005 20.02 20.02 19.55 19.71 299,689 +0.16(+0.81%)
Jun 08, 2005 19.60 19.70 19.53 19.55 1,240,778 -0.06(-0.31%)
Jun 07, 2005 19.74 19.86 19.61 19.61 238,641 -0.14(-0.69%)
Jun 06, 2005 19.81 19.90 19.67 19.74 848,459 -0.02(-0.08%)
Jun 03, 2005 20.15 20.15 19.76 19.76 1,220,825 -0.33(-1.62%)
Jun 02, 2005 19.88 20.16 19.87 20.09 704,825 +0.22(+1.10%)
Jun 01, 2005 19.32 19.89 19.32 19.87 745,127 +0.29(+1.47%)
May 31, 2005 19.75 19.75 19.52 19.58 413,724 -0.17(-0.84%)
May 27, 2005 19.67 19.81 19.60 19.74 730,988 +0.12(+0.62%)
May 26, 2005 19.37 19.67 19.33 19.62 473,715 +0.17(+0.86%)
May 25, 2005 19.43 19.49 19.31 19.46 407,250 +0.05(+0.27%)
May 24, 2005 19.38 19.40 19.23 19.40 330,742 +0.02(+0.12%)
May 23, 2005 19.20 19.40 19.12 19.38 160,151 +0.14(+0.75%)
May 20, 2005 19.13 19.25 18.96 19.24 189,618 +0.11(+0.55%)
May 19, 2005 18.54 19.18 18.54 19.13 243,662 +0.10(+0.52%)
May 18, 2005 18.54 19.05 18.01 19.03 416,631 +0.56(+3.03%)
May 17, 2005 18.18 18.50 18.18 18.47 195,961 +0.16(+0.87%)
May 16, 2005 18.03 18.34 18.03 18.31 241,416 +0.23(+1.26%)
May 13, 2005 18.31 18.35 18.03 18.09 175,083 -0.19(-1.04%)
May 12, 2005 18.43 18.56 18.28 18.28 518,246 -0.17(-0.90%)
May 11, 2005 18.39 18.47 18.25 18.44 81,793 +0.08(+0.45%)
May 10, 2005 18.52 18.65 18.36 18.36 194,111 -0.35(-1.86%)
May 09, 2005 18.78 18.81 18.63 18.71 445,041 -0.10(-0.52%)
May 06, 2005 18.74 18.91 18.73 18.81 318,453 +0.12(+0.65%)
May 05, 2005 18.72 18.96 18.55 18.68 368,533 -0.08(-0.44%)
May 04, 2005 18.06 18.78 18.06 18.77 1,523,553 +0.70(+3.90%)
May 03, 2005 18.01 18.10 17.94 18.06 145,352 +0.08(+0.46%)
May 02, 2005 17.84 18.04 17.84 17.98 130,156 +0.16(+0.89%)
Apr 29, 2005 17.78 17.89 17.63 17.82 1,012,046 +0.26(+1.51%)
Apr 28, 2005 18.06 18.06 17.55 17.56 818,067 -0.61(-3.33%)
Apr 27, 2005 18.39 18.39 18.02 18.16 894,047 -0.21(-1.15%)
Apr 26, 2005 18.16 18.54 18.09 18.37 1,343,053 +0.21(+1.17%)
Apr 25, 2005 17.61 18.16 17.60 18.16 454,423 +0.66(+3.76%)
Apr 22, 2005 17.69 17.74 17.41 17.50 1,153,566 -0.17(-0.98%)
Apr 21, 2005 17.41 17.70 17.39 17.68 478,340 +0.39(+2.23%)
Apr 20, 2005 17.82 17.82 17.29 17.29 219,085 -0.45(-2.52%)
Apr 19, 2005 17.22 17.75 17.22 17.74 436,981 +0.48(+2.81%)
Apr 18, 2005 17.32 17.40 17.09 17.25 1,434,492 -0.12(-0.70%)
Apr 15, 2005 17.81 17.81 17.32 17.38 914,660 -0.42(-2.34%)
Apr 14, 2005 18.20 18.20 17.78 17.79 292,157 -0.33(-1.80%)
Apr 13, 2005 18.36 18.41 18.08 18.12 404,739 -0.23(-1.24%)
Apr 12, 2005 18.13 18.35 17.91 18.34 322,681 +0.18(+1.00%)
Apr 11, 2005 18.28 18.28 18.12 18.16 232,299 -0.04(-0.21%)
Apr 08, 2005 18.10 18.29 18.07 18.20 624,749 +0.14(+0.80%)
Apr 07, 2005 17.60 18.13 17.60 18.06 1,103,750 +0.49(+2.80%)
Apr 06, 2005 17.78 17.90 17.53 17.56 1,613,540 -0.20(-1.15%)
Apr 05, 2005 18.09 18.28 17.69 17.77 766,269 -0.32(-1.76%)
Apr 04, 2005 18.32 18.39 18.07 18.09 304,975 -0.26(-1.44%)
Apr 01, 2005 18.32 18.50 18.24 18.35 447,420 +0.09(+0.50%)
Mar 31, 2005 18.20 18.35 18.20 18.26 418,746 +0.15(+0.84%)
Mar 30, 2005 18.00 18.16 17.86 18.11 245,512 +0.23(+1.27%)
Mar 29, 2005 18.18 18.23 17.86 17.88 591,847 -0.28(-1.54%)
Mar 28, 2005 18.28 18.38 18.16 18.16 357,962 -0.08(-0.42%)
Mar 24, 2005 18.22 18.45 18.18 18.24 203,492 +0.03(+0.17%)
Mar 23, 2005 18.58 18.60 18.12 18.21 981,522 -0.41(-2.20%)
Mar 22, 2005 18.75 18.96 18.62 18.62 451,516 +0.00(+0.00%)
Mar 21, 2005 18.77 18.84 18.43 18.62 595,018 -0.28(-1.48%)
Mar 18, 2005 18.92 18.96 18.79 18.90 216,971 -0.08(-0.40%)
Mar 17, 2005 18.74 19.04 18.67 18.97 1,029,356 +0.18(+0.97%)
Mar 16, 2005 18.90 18.92 18.58 18.79 654,877 -0.15(-0.80%)
Mar 15, 2005 19.24 19.33 18.93 18.94 416,235 -0.29(-1.50%)
Mar 14, 2005 19.76 19.76 19.07 19.23 520,096 -0.63(-3.16%)
Mar 11, 2005 19.69 19.91 19.62 19.86 290,572 +0.20(+1.00%)
Mar 10, 2005 20.12 20.14 19.64 19.66 728,742 -0.48(-2.37%)
Mar 09, 2005 20.26 20.34 20.06 20.14 331,270 -0.23(-1.11%)
Mar 08, 2005 20.58 20.58 20.32 20.36 764,684 -0.19(-0.92%)
Mar 07, 2005 20.47 20.59 20.44 20.55 198,735 +0.17(+0.82%)
Mar 04, 2005 20.31 20.47 20.27 20.39 225,031 +0.23(+1.13%)
Mar 03, 2005 20.26 20.36 20.10 20.16 324,002 -0.05(-0.26%)
Mar 02, 2005 21.26 21.26 20.12 20.21 313,431 -0.10(-0.48%)
Mar 01, 2005 20.28 20.42 20.27 20.31 173,101 -0.02(-0.07%)
Feb 28, 2005 20.51 20.55 20.15 20.33 727,288 -0.14(-0.70%)
Feb 25, 2005 20.13 20.47 20.10 20.47 495,386 +0.45(+2.27%)
Feb 24, 2005 19.80 20.07 19.80 20.02 182,218 +0.23(+1.15%)
Feb 23, 2005 19.77 19.87 19.72 19.79 193,846 +0.07(+0.35%)
Feb 22, 2005 19.87 19.90 19.72 19.72 325,192 -0.11(-0.53%)
Feb 18, 2005 19.99 20.01 19.83 19.83 264,144 -0.04(-0.19%)
Feb 17, 2005 19.96 19.98 19.83 19.87 200,585 -0.11(-0.53%)
Feb 16, 2005 19.99 19.99 19.83 19.97 196,621 -0.04(-0.19%)
Feb 15, 2005 19.85 20.01 19.83 20.01 271,544 +0.06(+0.30%)
Feb 14, 2005 20.04 20.13 19.90 19.95 274,451 -0.19(-0.94%)
Feb 11, 2005 20.03 20.17 19.94 20.14 757,020 +0.11(+0.53%)
Feb 10, 2005 19.99 20.07 19.89 20.03 600,171 +0.11(+0.57%)
Feb 09, 2005 19.56 19.93 19.56 19.92 271,147 +0.39(+1.98%)
Feb 08, 2005 19.87 19.87 19.50 19.53 578,501 -0.14(-0.69%)
Feb 07, 2005 19.55 19.71 19.45 19.67 431,563 +0.02(+0.12%)
Feb 04, 2005 19.56 19.87 19.49 19.65 554,319 +0.17(+0.89%)
Feb 03, 2005 19.41 19.50 19.25 19.47 310,260 +0.03(+0.16%)
Feb 02, 2005 19.43 19.52 19.40 19.44 509,525 +0.08(+0.43%)
Feb 01, 2005 19.03 19.37 19.02 19.36 734,952 +0.37(+1.95%)
Jan 31, 2005 18.84 19.11 18.82 18.99 628,581 +0.26(+1.41%)
Jan 28, 2005 18.54 18.76 18.48 18.72 428,788 +0.02(+0.08%)
Jan 27, 2005 18.64 18.78 18.56 18.71 273,658 -0.01(-0.04%)
Jan 26, 2005 18.43 18.73 18.43 18.72 410,024 +0.39(+2.15%)
Jan 25, 2005 18.28 18.41 18.22 18.32 531,460 +0.14(+0.75%)
Jan 24, 2005 18.22 18.33 18.10 18.19 437,641 +0.09(+0.50%)
Jan 21, 2005 18.26 18.31 18.09 18.09 316,338 -0.05(-0.29%)
Jan 20, 2005 18.73 18.73 18.15 18.15 910,300 -0.51(-2.76%)
Jan 19, 2005 18.84 18.96 18.65 18.66 942,409 +0.02(+0.12%)
Jan 18, 2005 18.35 18.70 18.35 18.64 547,845 +0.28(+1.53%)
Jan 14, 2005 18.12 18.37 18.02 18.36 458,387 +0.46(+2.58%)
Jan 13, 2005 17.94 18.16 17.60 17.90 294,404 -0.03(-0.17%)
Jan 12, 2005 17.81 17.94 17.63 17.93 321,756 +0.22(+1.24%)
Jan 11, 2005 18.05 18.05 17.69 17.71 445,173 -0.23(-1.27%)
Jan 10, 2005 18.02 18.14 17.93 17.94 185,125 -0.08(-0.46%)
Jan 07, 2005 18.21 18.21 17.93 18.02 458,519 -0.07(-0.38%)
Jan 06, 2005 18.06 18.11 17.63 18.09 530,535 -0.02(-0.13%)
Jan 05, 2005 18.24 18.34 18.00 18.11 425,220 -0.17(-0.95%)
Jan 04, 2005 18.93 18.96 18.22 18.28 906,996 -0.64(-3.36%)
Jan 03, 2005 18.94 19.10 18.87 18.92 560,662 -0.14(-0.71%)
Dec 31, 2004 19.07 19.07 18.92 19.06 269,958 +0.00(+0.00%)
Dec 30, 2004 18.98 19.06 18.92 19.06 162,794 +0.14(+0.72%)
Dec 29, 2004 18.75 18.92 18.72 18.92 225,427 +0.10(+0.52%)
Dec 28, 2004 18.84 18.84 18.72 18.82 236,659 +0.01(+0.04%)
Dec 27, 2004 18.68 18.81 18.68 18.81 296,914 +0.08(+0.44%)
Dec 23, 2004 18.69 18.78 18.65 18.73 209,306 -0.14(-0.76%)
Dec 22, 2004 18.62 18.87 18.62 18.87 672,583 +0.25(+1.34%)
Dec 21, 2004 18.39 18.62 18.37 18.62 269,562 +0.20(+1.07%)
Dec 20, 2004 18.40 18.46 18.35 18.43 123,813 +0.17(+0.95%)
Dec 17, 2004 18.25 18.31 18.17 18.25 119,188 +0.08(+0.46%)
Dec 16, 2004 18.31 18.31 18.10 18.17 427,995 -0.14(-0.79%)
Dec 15, 2004 18.15 18.34 18.15 18.31 403,814 +0.15(+0.83%)
Dec 14, 2004 17.86 18.17 17.81 18.16 200,982 +0.32(+1.78%)
Dec 13, 2004 17.79 17.86 17.69 17.84 168,740 +0.23(+1.33%)
Dec 10, 2004 17.42 17.64 17.42 17.61 82,189 +0.02(+0.13%)
Dec 09, 2004 17.52 17.59 17.28 17.59 966,459 +0.03(+0.17%)
Dec 08, 2004 17.71 17.71 17.43 17.56 204,946 -0.09(-0.51%)
Dec 07, 2004 17.90 17.92 17.60 17.65 267,712 -0.17(-0.98%)
Dec 06, 2004 17.84 17.85 17.73 17.82 284,361 -0.07(-0.38%)
Dec 03, 2004 17.80 17.89 17.73 17.89 499,614 +0.12(+0.68%)
Dec 02, 2004 18.01 18.10 17.72 17.77 143,370 -0.17(-0.93%)
Dec 01, 2004 17.59 17.97 17.59 17.94 490,761 +0.29(+1.63%)
Nov 30, 2004 17.71 17.76 17.63 17.65 408,042 +0.11(+0.65%)
Nov 29, 2004 17.50 17.63 17.41 17.53 504,239 +0.10(+0.56%)
Nov 26, 2004 17.18 17.45 17.18 17.44 162,530 +0.28(+1.63%)
Nov 24, 2004 17.01 17.16 17.01 17.16 96,989 +0.16(+0.94%)
Nov 23, 2004 17.00 17.03 16.91 17.00 99,896 +0.09(+0.54%)
Nov 22, 2004 16.81 16.94 16.80 16.91 128,966 +0.04(+0.22%)
Nov 19, 2004 17.29 17.29 16.87 16.87 641,266 -0.36(-2.11%)
Nov 18, 2004 17.25 17.29 17.20 17.23 109,278 -0.03(-0.17%)
Nov 17, 2004 17.22 17.39 17.13 17.26 960,512 +0.17(+0.97%)
Nov 16, 2004 17.14 17.16 17.01 17.10 225,559 -0.02(-0.13%)
Nov 15, 2004 17.19 17.22 17.04 17.12 119,452 +0.02(+0.13%)
Nov 12, 2004 17.12 17.25 17.09 17.10 530,535 +0.03(+0.18%)
Nov 11, 2004 16.91 17.09 16.86 17.07 565,683 +0.23(+1.39%)
Nov 10, 2004 16.82 16.88 16.72 16.83 102,671 +0.09(+0.54%)
Nov 09, 2004 16.78 16.82 16.60 16.74 153,148 +0.01(+0.04%)
Nov 08, 2004 16.88 16.91 16.71 16.73 65,804 -0.18(-1.07%)
Nov 05, 2004 17.03 17.06 16.82 16.91 298,500 +0.00(+0.00%)
Nov 04, 2004 16.76 16.91 16.62 16.91 1,748,849 +0.11(+0.68%)
Nov 03, 2004 16.84 16.88 16.61 16.80 1,284,119 +0.34(+2.07%)
Nov 02, 2004 16.47 16.65 16.40 16.46 401,700 +0.08(+0.46%)
Nov 01, 2004 16.31 16.41 16.25 16.38 167,022 +0.14(+0.89%)
Oct 29, 2004 16.13 16.31 16.09 16.24 59,726 +0.19(+1.18%)
Oct 28, 2004 16.14 16.16 16.05 16.05 160,547 -0.09(-0.56%)
Oct 27, 2004 15.89 16.23 15.83 16.14 565,683 +0.23(+1.43%)
Oct 26, 2004 15.63 15.96 15.60 15.92 291,232 +0.33(+2.09%)
Oct 25, 2004 15.70 15.73 15.56 15.59 418,746 -0.10(-0.63%)
Oct 22, 2004 15.79 15.85 15.64 15.69 149,712 -0.05(-0.34%)
Oct 21, 2004 15.53 15.78 15.53 15.74 1,138,503 +0.17(+1.07%)
Oct 20, 2004 15.54 15.63 15.48 15.57 326,513 +0.05(+0.29%)
Oct 19, 2004 15.60 15.75 15.53 15.53 215,253 -0.01(-0.05%)
Oct 18, 2004 15.36 15.54 15.36 15.54 774,594 +0.02(+0.15%)
Oct 15, 2004 15.32 15.51 15.29 15.51 48,759 +0.14(+0.89%)
Oct 14, 2004 15.57 15.65 15.38 15.38 529,742 -0.25(-1.60%)
Oct 13, 2004 15.82 15.83 15.57 15.63 164,644 -0.20(-1.24%)
Oct 12, 2004 15.74 15.83 15.59 15.82 44,398 +0.10(+0.63%)
Oct 11, 2004 15.74 15.82 15.70 15.73 186,579 +0.02(+0.10%)
Oct 08, 2004 15.99 15.99 15.69 15.71 272,601 -0.25(-1.57%)
Oct 07, 2004 15.92 15.98 15.89 15.96 326,513 +0.04(+0.24%)
Oct 06, 2004 15.91 15.99 15.74 15.92 52,855 -0.01(-0.05%)
Oct 05, 2004 16.04 16.04 15.91 15.93 93,421 -0.06(-0.38%)
Oct 04, 2004 15.84 16.01 15.82 15.99 117,206 +0.20(+1.25%)
Oct 01, 2004 15.57 15.80 15.57 15.79 120,774 +0.32(+2.05%)
Sep 30, 2004 15.64 15.64 15.48 15.48 1,497,258 -0.06(-0.39%)
Sep 29, 2004 15.32 15.63 15.32 15.54 293,479 +0.10(+0.64%)
Sep 28, 2004 15.17 15.44 15.17 15.44 181,029 +0.20(+1.34%)
Sep 27, 2004 15.19 15.32 15.17 15.23 520,756 -0.22(-1.42%)
Sep 24, 2004 15.39 15.45 15.32 15.45 395,093 +0.17(+1.09%)
Sep 23, 2004 15.42 15.42 15.29 15.29 628,317 -0.11(-0.69%)
Sep 22, 2004 15.51 15.51 15.33 15.39 420,728 -0.17(-1.12%)
Sep 21, 2004 15.46 15.57 15.43 15.57 68,711 +0.12(+0.78%)
Sep 20, 2004 15.42 15.47 15.36 15.45 214,460 +0.02(+0.10%)
Sep 17, 2004 15.17 15.44 15.17 15.43 480,190 +0.23(+1.49%)
Sep 16, 2004 15.13 15.20 15.10 15.20 153,544 +0.17(+1.11%)
Sep 15, 2004 15.12 15.15 15.04 15.04 104,389 -0.06(-0.40%)
Sep 14, 2004 14.99 15.12 14.99 15.10 109,410 +0.14(+0.96%)
Sep 13, 2004 14.95 15.15 14.95 14.95 163,190 +0.04(+0.25%)
Sep 10, 2004 14.76 15.04 14.76 14.92 59,462 +0.04(+0.25%)
Sep 09, 2004 14.81 14.92 14.73 14.88 111,392 +0.08(+0.56%)
Sep 08, 2004 14.70 14.86 14.70 14.80 247,494 +0.05(+0.36%)
Sep 07, 2004 14.59 14.80 14.59 14.74 190,675 +0.12(+0.83%)
Sep 03, 2004 14.70 14.71 14.61 14.62 184,068 -0.10(-0.67%)
Sep 02, 2004 14.72 14.74 14.64 14.72 42,152 -0.04(-0.26%)
Sep 01, 2004 14.70 14.77 14.67 14.76 95,271 +0.06(+0.41%)
Aug 31, 2004 14.59 14.70 14.56 14.70 3,096,791 +0.17(+1.15%)
Aug 30, 2004 14.59 14.59 14.49 14.53 238,509 -0.10(-0.67%)
Aug 27, 2004 14.62 14.66 14.58 14.63 31,448 -0.02(-0.10%)
Aug 26, 2004 14.65 14.66 14.57 14.64 22,859 -0.01(-0.05%)
Aug 25, 2004 14.53 14.65 14.53 14.65 56,423 +0.03(+0.21%)
Aug 24, 2004 14.55 14.63 14.52 14.62 72,015 +0.10(+0.68%)
Aug 23, 2004 14.55 14.62 14.55 14.52 216,574 -0.06(-0.41%)
Aug 20, 2004 14.51 14.61 14.47 14.58 162,265 +0.08(+0.52%)
Aug 19, 2004 14.42 14.55 14.42 14.51 78,357 +0.04(+0.26%)
Aug 18, 2004 14.39 14.47 14.36 14.47 94,346 +0.08(+0.58%)
Aug 17, 2004 14.27 14.47 14.27 14.39 476,490 +0.18(+1.28%)
Aug 16, 2004 13.93 14.27 13.93 14.20 1,634,814 +0.17(+1.19%)
Aug 13, 2004 13.92 14.04 13.92 14.04 347,655 +0.12(+0.87%)
Aug 12, 2004 13.95 13.96 13.89 13.92 100,953 -0.02(-0.16%)
Aug 11, 2004 13.97 13.98 13.92 13.94 19,556 -0.14(-0.97%)
Aug 10, 2004 14.00 14.11 14.00 14.08 15,592 +0.14(+0.98%)
Aug 09, 2004 14.03 14.08 13.94 13.94 27,220 -0.07(-0.49%)
Aug 06, 2004 14.23 14.23 14.00 14.01 1,970,049 -0.34(-2.37%)
Aug 05, 2004 14.22 14.36 14.22 14.35 487,986 +0.13(+0.90%)
Aug 04, 2004 14.49 14.49 14.17 14.22 1,147,224 -0.27(-1.88%)
Aug 03, 2004 14.53 14.59 14.45 14.49 148,523 +0.04(+0.26%)
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.