Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.20 +0.12 (+0.17%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 18.85 19.11 18.82 18.99 628,498 +0.26(+1.41%)
Jan 28, 2005 18.54 18.76 18.48 18.73 428,731 +0.02(+0.08%)
Jan 27, 2005 18.64 18.78 18.57 18.71 273,621 -0.01(-0.04%)
Jan 26, 2005 18.43 18.73 18.43 18.72 409,970 +0.39(+2.15%)
Jan 25, 2005 18.28 18.41 18.23 18.32 531,389 +0.14(+0.75%)
Jan 24, 2005 18.22 18.33 18.10 18.19 437,583 +0.09(+0.50%)
Jan 21, 2005 18.26 18.32 18.09 18.10 316,296 -0.05(-0.29%)
Jan 20, 2005 18.73 18.73 18.15 18.15 910,179 -0.51(-2.76%)
Jan 19, 2005 18.84 18.96 18.66 18.66 942,284 +0.02(+0.12%)
Jan 18, 2005 18.35 18.70 18.35 18.64 547,772 +0.28(+1.52%)
Jan 14, 2005 18.13 18.38 18.02 18.36 458,326 +0.46(+2.58%)
Jan 13, 2005 17.94 18.17 17.60 17.90 294,364 -0.03(-0.17%)
Jan 12, 2005 17.82 17.95 17.64 17.93 321,713 +0.22(+1.24%)
Jan 11, 2005 18.05 18.05 17.69 17.71 445,114 -0.23(-1.27%)
Jan 10, 2005 18.02 18.14 17.93 17.94 185,101 -0.08(-0.46%)
Jan 07, 2005 18.21 18.21 17.93 18.02 458,458 -0.07(-0.38%)
Jan 06, 2005 18.07 18.11 17.64 18.09 530,464 -0.02(-0.13%)
Jan 05, 2005 18.24 18.34 18.01 18.11 425,164 -0.17(-0.95%)
Jan 04, 2005 18.94 18.96 18.22 18.29 906,876 -0.64(-3.36%)
Jan 03, 2005 18.94 19.10 18.87 18.92 560,588 -0.14(-0.71%)
Dec 31, 2004 19.07 19.07 18.92 19.06 269,922 +0.00(+0.00%)
Dec 30, 2004 18.98 19.06 18.92 19.06 162,772 +0.14(+0.72%)
Dec 29, 2004 18.76 18.92 18.73 18.92 225,397 +0.10(+0.52%)
Dec 28, 2004 18.85 18.85 18.73 18.82 236,628 +0.01(+0.04%)
Dec 27, 2004 18.68 18.82 18.68 18.82 296,875 +0.08(+0.44%)
Dec 23, 2004 18.70 18.79 18.66 18.73 209,279 -0.14(-0.76%)
Dec 22, 2004 18.62 18.88 18.62 18.88 672,494 +0.25(+1.34%)
Dec 21, 2004 18.39 18.63 18.37 18.63 269,526 +0.20(+1.07%)
Dec 20, 2004 18.40 18.46 18.35 18.43 123,797 +0.17(+0.95%)
Dec 17, 2004 18.25 18.31 18.17 18.26 119,172 +0.08(+0.46%)
Dec 16, 2004 18.31 18.31 18.10 18.17 427,938 -0.14(-0.79%)
Dec 15, 2004 18.15 18.34 18.15 18.32 403,760 +0.15(+0.83%)
Dec 14, 2004 17.86 18.17 17.82 18.17 200,955 +0.32(+1.78%)
Dec 13, 2004 17.79 17.86 17.70 17.85 168,718 +0.23(+1.33%)
Dec 10, 2004 17.42 17.64 17.42 17.61 82,179 +0.02(+0.13%)
Dec 09, 2004 17.52 17.59 17.29 17.59 966,330 +0.03(+0.17%)
Dec 08, 2004 17.71 17.71 17.43 17.56 204,919 -0.09(-0.51%)
Dec 07, 2004 17.90 17.92 17.60 17.65 267,676 -0.17(-0.98%)
Dec 06, 2004 17.85 17.85 17.73 17.82 284,323 -0.07(-0.38%)
Dec 03, 2004 17.80 17.89 17.73 17.89 499,548 +0.12(+0.68%)
Dec 02, 2004 18.01 18.10 17.73 17.77 143,350 -0.17(-0.93%)
Dec 01, 2004 17.59 17.97 17.59 17.94 490,696 +0.29(+1.63%)
Nov 30, 2004 17.71 17.76 17.64 17.65 407,988 +0.11(+0.65%)
Nov 29, 2004 17.51 17.64 17.42 17.54 504,172 +0.10(+0.56%)
Nov 26, 2004 17.18 17.45 17.18 17.44 162,508 +0.28(+1.63%)
Nov 24, 2004 17.01 17.17 17.01 17.16 96,976 +0.16(+0.94%)
Nov 23, 2004 17.00 17.03 16.92 17.00 99,883 +0.09(+0.54%)
Nov 22, 2004 16.81 16.95 16.80 16.91 128,949 +0.04(+0.22%)
Nov 19, 2004 17.29 17.29 16.87 16.87 641,181 -0.36(-2.11%)
Nov 18, 2004 17.26 17.29 17.20 17.23 109,263 -0.03(-0.18%)
Nov 17, 2004 17.22 17.39 17.14 17.26 960,385 +0.17(+0.97%)
Nov 16, 2004 17.14 17.16 17.01 17.10 225,530 -0.02(-0.13%)
Nov 15, 2004 17.20 17.22 17.05 17.12 119,437 +0.02(+0.13%)
Nov 12, 2004 17.12 17.26 17.09 17.10 530,464 +0.03(+0.18%)
Nov 11, 2004 16.92 17.09 16.86 17.07 565,608 +0.23(+1.39%)
Nov 10, 2004 16.83 16.88 16.73 16.83 102,657 +0.09(+0.54%)
Nov 09, 2004 16.78 16.82 16.60 16.74 153,127 +0.01(+0.05%)
Nov 08, 2004 16.88 16.92 16.71 16.73 65,796 -0.18(-1.07%)
Nov 05, 2004 17.03 17.06 16.83 16.92 298,460 +0.00(+0.00%)
Nov 04, 2004 16.77 16.92 16.62 16.92 1,748,617 +0.11(+0.68%)
Nov 03, 2004 16.84 16.88 16.61 16.80 1,283,948 +0.34(+2.07%)
Nov 02, 2004 16.47 16.65 16.40 16.46 401,646 +0.08(+0.46%)
Nov 01, 2004 16.31 16.41 16.25 16.39 167,000 +0.14(+0.89%)
Oct 29, 2004 16.13 16.31 16.09 16.24 59,718 +0.19(+1.18%)
Oct 28, 2004 16.14 16.16 16.05 16.05 160,526 -0.09(-0.56%)
Oct 27, 2004 15.89 16.24 15.83 16.14 565,608 +0.23(+1.43%)
Oct 26, 2004 15.63 15.96 15.61 15.92 291,194 +0.33(+2.09%)
Oct 25, 2004 15.70 15.73 15.56 15.59 418,690 -0.10(-0.63%)
Oct 22, 2004 15.80 15.85 15.64 15.69 149,692 -0.05(-0.34%)
Oct 21, 2004 15.53 15.78 15.53 15.74 1,138,351 +0.17(+1.07%)
Oct 20, 2004 15.55 15.63 15.49 15.58 326,470 +0.05(+0.29%)
Oct 19, 2004 15.61 15.75 15.53 15.53 215,224 -0.01(-0.05%)
Oct 18, 2004 15.36 15.54 15.36 15.54 774,491 +0.02(+0.15%)
Oct 15, 2004 15.33 15.52 15.30 15.52 48,752 +0.14(+0.89%)
Oct 14, 2004 15.57 15.65 15.38 15.38 529,671 -0.25(-1.60%)
Oct 13, 2004 15.82 15.83 15.58 15.63 164,622 -0.20(-1.24%)
Oct 12, 2004 15.74 15.83 15.59 15.83 44,392 +0.10(+0.63%)
Oct 11, 2004 15.74 15.82 15.70 15.73 186,554 +0.02(+0.10%)
Oct 08, 2004 15.99 15.99 15.69 15.71 272,564 -0.25(-1.56%)
Oct 07, 2004 15.92 15.99 15.89 15.96 326,470 +0.04(+0.24%)
Oct 06, 2004 15.91 15.99 15.74 15.92 52,848 -0.01(-0.05%)
Oct 05, 2004 16.05 16.05 15.91 15.93 93,409 -0.06(-0.38%)
Oct 04, 2004 15.84 16.01 15.82 15.99 117,191 +0.20(+1.25%)
Oct 01, 2004 15.58 15.80 15.58 15.80 120,758 +0.32(+2.05%)
Sep 30, 2004 15.64 15.64 15.48 15.48 1,497,059 -0.06(-0.39%)
Sep 29, 2004 15.33 15.63 15.33 15.54 293,440 +0.10(+0.64%)
Sep 28, 2004 15.17 15.44 15.17 15.44 181,005 +0.20(+1.34%)
Sep 27, 2004 15.19 15.33 15.18 15.24 520,687 -0.22(-1.42%)
Sep 24, 2004 15.39 15.46 15.33 15.46 395,040 +0.17(+1.09%)
Sep 23, 2004 15.43 15.43 15.29 15.29 628,233 -0.11(-0.69%)
Sep 22, 2004 15.52 15.52 15.33 15.39 420,672 -0.17(-1.12%)
Sep 21, 2004 15.46 15.57 15.43 15.57 68,702 +0.12(+0.78%)
Sep 20, 2004 15.43 15.47 15.36 15.45 214,431 +0.02(+0.10%)
Sep 17, 2004 15.17 15.44 15.17 15.43 480,126 +0.23(+1.49%)
Sep 16, 2004 15.13 15.21 15.10 15.21 153,524 +0.17(+1.11%)
Sep 15, 2004 15.12 15.15 15.04 15.04 104,375 -0.06(-0.40%)
Sep 14, 2004 14.99 15.12 14.99 15.10 109,395 +0.14(+0.96%)
Sep 13, 2004 14.96 15.15 14.96 14.96 163,169 +0.04(+0.25%)
Sep 10, 2004 14.76 15.04 14.76 14.92 59,454 +0.04(+0.25%)
Sep 09, 2004 14.81 14.92 14.73 14.88 111,377 +0.08(+0.56%)
Sep 08, 2004 14.70 14.87 14.70 14.80 247,462 +0.05(+0.36%)
Sep 07, 2004 14.59 14.80 14.59 14.74 190,650 +0.12(+0.83%)
Sep 03, 2004 14.71 14.71 14.62 14.62 184,044 -0.10(-0.67%)
Sep 02, 2004 14.72 14.74 14.65 14.72 42,146 -0.04(-0.26%)
Sep 01, 2004 14.71 14.77 14.68 14.76 95,259 +0.06(+0.41%)
Aug 31, 2004 14.59 14.70 14.56 14.70 3,096,380 +0.17(+1.15%)
Aug 30, 2004 14.59 14.59 14.49 14.53 238,477 -0.10(-0.67%)
Aug 27, 2004 14.62 14.66 14.58 14.63 31,444 -0.02(-0.10%)
Aug 26, 2004 14.65 14.66 14.57 14.65 22,856 -0.01(-0.05%)
Aug 25, 2004 14.53 14.65 14.53 14.65 56,415 +0.03(+0.21%)
Aug 24, 2004 14.55 14.63 14.52 14.62 72,005 +0.10(+0.68%)
Aug 23, 2004 14.55 14.62 14.55 14.52 216,545 -0.06(-0.41%)
Aug 20, 2004 14.51 14.61 14.47 14.59 162,244 +0.08(+0.52%)
Aug 19, 2004 14.43 14.55 14.43 14.51 78,347 +0.04(+0.26%)
Aug 18, 2004 14.39 14.47 14.37 14.47 94,334 +0.08(+0.58%)
Aug 17, 2004 14.27 14.47 14.27 14.39 476,427 +0.18(+1.28%)
Aug 16, 2004 13.93 14.27 13.93 14.21 1,634,597 +0.17(+1.19%)
Aug 13, 2004 13.93 14.04 13.93 14.04 347,609 +0.12(+0.87%)
Aug 12, 2004 13.95 13.96 13.89 13.92 100,940 -0.02(-0.16%)
Aug 11, 2004 13.97 13.98 13.93 13.94 19,553 -0.14(-0.97%)
Aug 10, 2004 14.00 14.12 14.00 14.08 15,590 +0.14(+0.98%)
Aug 09, 2004 14.03 14.09 13.94 13.94 27,216 -0.07(-0.49%)
Aug 06, 2004 14.23 14.23 14.00 14.01 1,969,787 -0.34(-2.37%)
Aug 05, 2004 14.22 14.36 14.22 14.35 487,921 +0.13(+0.90%)
Aug 04, 2004 14.49 14.49 14.18 14.22 1,147,071 -0.27(-1.88%)
Aug 03, 2004 14.53 14.59 14.46 14.49 148,503 +0.04(+0.26%)
Aug 02, 2004 14.24 14.52 14.24 14.46 606,301 +0.05(+0.32%)
Jul 30, 2004 14.45 14.45 14.39 14.41 13,872 -0.02(-0.16%)
Jul 29, 2004 14.47 14.51 14.34 14.43 40,296 +0.16(+1.11%)
Jul 28, 2004 14.41 14.41 14.07 14.27 95,523 -0.02(-0.11%)
Jul 27, 2004 14.09 14.33 14.08 14.29 58,397 +0.33(+2.33%)
Jul 26, 2004 14.03 14.13 13.93 13.96 147,578 -0.11(-0.75%)
Jul 23, 2004 14.22 14.22 14.05 14.07 19,553 -0.18(-1.27%)
Jul 22, 2004 14.12 14.25 14.01 14.25 38,447 +0.06(+0.43%)
Jul 21, 2004 14.46 14.48 14.18 14.19 35,276 -0.15(-1.05%)
Jul 20, 2004 14.12 14.40 14.12 14.34 71,213 +0.17(+1.23%)
Jul 19, 2004 14.24 14.40 14.13 14.17 166,868 -0.06(-0.43%)
Jul 16, 2004 14.03 14.28 14.03 14.23 54,433 +0.33(+2.40%)
Jul 15, 2004 14.03 14.07 13.84 13.90 87,728 -0.14(-0.97%)
Jul 14, 2004 14.24 14.26 14.03 14.03 44,921 -0.22(-1.57%)
Jul 13, 2004 14.30 14.44 14.19 14.26 108,206 -0.21(-1.48%)
Jul 12, 2004 14.31 14.49 14.23 14.47 184,968 +0.11(+0.74%)
Jul 09, 2004 14.21 14.42 14.16 14.37 689,537 +0.08(+0.58%)
Jul 08, 2004 14.20 14.43 14.09 14.28 722,832 -0.03(-0.21%)
Jul 07, 2004 14.46 14.63 14.31 14.31 129,610 -0.19(-1.30%)
Jul 06, 2004 14.65 14.77 14.49 14.50 152,599 -0.16(-1.08%)
Jul 02, 2004 14.72 14.84 14.65 14.66 21,799 -0.10(-0.67%)
Jul 01, 2004 14.82 14.87 14.68 14.76 211,260 +0.01(+0.05%)
Jun 30, 2004 14.61 14.75 14.57 14.75 36,333 +0.20(+1.41%)
Jun 29, 2004 14.46 14.61 14.46 14.55 71,213 +0.01(+0.05%)
Jun 28, 2004 14.83 14.83 14.54 14.54 57,604 -0.26(-1.74%)
Jun 25, 2004 14.83 14.92 14.73 14.80 272,432 -0.04(-0.25%)
Jun 24, 2004 14.83 14.97 14.76 14.83 184,440 +0.08(+0.51%)
Jun 23, 2004 14.77 14.87 14.65 14.76 61,568 -0.05(-0.36%)
Jun 22, 2004 15.00 15.00 14.80 14.81 24,045 -0.14(-0.91%)
Jun 21, 2004 15.06 15.13 14.83 14.95 46,638 +0.02(+0.15%)
Jun 18, 2004 14.91 14.95 14.83 14.93 83,896 +0.09(+0.61%)
Jun 17, 2004 14.80 14.84 14.62 14.83 35,011 +0.11(+0.77%)
Jun 16, 2004 14.81 14.81 14.68 14.72 22,592 +0.00(+0.00%)
Jun 15, 2004 14.57 14.99 14.57 14.72 180,608 +0.23(+1.57%)
Jun 14, 2004 14.59 14.69 14.49 14.49 79,272 -0.34(-2.30%)
Jun 10, 2004 14.98 15.02 14.80 14.83 38,447 +0.02(+0.10%)
Jun 09, 2004 15.13 15.13 14.82 14.82 64,871 -0.39(-2.54%)
Jun 08, 2004 15.21 15.30 15.08 15.21 284,984 +0.09(+0.60%)
Jun 07, 2004 14.95 15.21 14.81 15.12 413,009 +0.50(+3.42%)
Jun 04, 2004 14.43 14.75 14.43 14.62 122,211 +0.20(+1.36%)
Jun 03, 2004 14.27 14.55 14.27 14.42 286,701 -0.11(-0.73%)
Jun 02, 2004 14.46 14.60 14.42 14.52 307,180 +0.11(+0.74%)
Jun 01, 2004 14.61 14.65 14.42 14.42 150,617 -0.23(-1.55%)
May 28, 2004 14.65 14.79 14.52 14.65 2,315,018 +0.04(+0.26%)
May 27, 2004 14.46 14.65 14.46 14.61 147,975 +0.19(+1.31%)
May 26, 2004 14.41 14.62 14.41 14.42 96,051 +0.06(+0.42%)
May 25, 2004 14.15 14.44 14.15 14.36 252,879 +0.15(+1.07%)
May 24, 2004 14.18 14.31 14.15 14.21 296,610 +0.14(+0.97%)
May 21, 2004 14.01 14.21 14.00 14.07 94,466 +0.10(+0.70%)
May 20, 2004 14.14 14.14 13.89 13.97 77,819 -0.18(-1.28%)
May 19, 2004 14.11 14.31 14.08 14.15 620,438 +0.33(+2.35%)
May 18, 2004 13.74 13.96 13.64 13.83 249,179 +0.21(+1.56%)
May 17, 2004 13.63 13.74 13.51 13.62 519,630 -0.41(-2.91%)
May 14, 2004 13.81 14.09 13.81 14.03 417,633 +0.25(+1.81%)
May 13, 2004 13.59 13.85 13.56 13.78 427,278 -0.03(-0.22%)
May 12, 2004 13.85 13.85 13.47 13.81 328,716 -0.08(-0.60%)
May 11, 2004 13.56 13.94 13.53 13.89 907,537 +0.74(+5.64%)
May 10, 2004 13.55 13.59 13.00 13.15 617,532 -0.67(-4.82%)
May 07, 2004 13.87 14.06 13.81 13.81 716,094 -0.20(-1.40%)
May 06, 2004 14.34 14.45 13.85 14.01 447,096 -0.61(-4.14%)
May 05, 2004 14.86 14.94 14.51 14.62 216,677 -0.20(-1.38%)
May 04, 2004 14.53 14.88 14.53 14.82 98,033 +0.26(+1.77%)
May 03, 2004 14.23 14.74 14.23 14.56 667,473 +0.33(+2.29%)
Apr 30, 2004 14.34 14.49 14.16 14.24 689,670 -0.11(-0.74%)
Apr 29, 2004 14.68 14.79 14.19 14.34 573,271 -0.33(-2.22%)
Apr 28, 2004 15.40 15.40 14.65 14.67 199,502 -0.76(-4.91%)
Apr 27, 2004 15.52 15.52 15.33 15.43 680,553 -0.08(-0.54%)
Apr 26, 2004 15.66 15.66 15.39 15.51 177,173 -0.04(-0.24%)
Apr 23, 2004 15.52 15.62 15.40 15.55 223,548 +0.17(+1.08%)
Apr 22, 2004 15.18 15.38 15.18 15.38 171,492 +0.20(+1.35%)
Apr 21, 2004 15.33 15.43 15.15 15.18 182,722 -0.23(-1.47%)
Apr 20, 2004 15.52 15.63 15.40 15.40 52,716 -0.14(-0.88%)
Apr 19, 2004 15.58 15.60 15.36 15.54 106,357 -0.05(-0.34%)
Apr 16, 2004 15.46 15.66 15.46 15.59 94,334 +0.14(+0.88%)
Apr 15, 2004 15.47 15.63 15.33 15.46 501,662 -0.01(-0.05%)
Apr 14, 2004 15.51 15.75 15.46 15.46 350,780 -0.23(-1.50%)
Apr 13, 2004 16.12 16.20 15.68 15.70 339,946 -0.36(-2.26%)
Apr 12, 2004 16.08 16.15 15.93 16.06 214,167 +0.11(+0.66%)
Apr 08, 2004 16.08 16.11 15.86 15.96 359,632 -0.08(-0.52%)
Apr 07, 2004 15.87 16.12 15.63 16.04 205,579 +0.15(+0.95%)
Apr 06, 2004 16.01 16.01 15.82 15.89 171,096 -0.05(-0.33%)
Apr 05, 2004 16.01 16.02 15.86 15.94 226,058 +0.06(+0.38%)
Apr 02, 2004 16.12 16.16 15.83 15.88 339,021 +0.11(+0.67%)
Apr 01, 2004 15.74 15.86 15.64 15.77 270,979 +0.06(+0.39%)
Mar 31, 2004 15.63 15.82 15.48 15.71 805,804 +0.23(+1.52%)
Mar 30, 2004 15.36 15.54 15.36 15.48 81,122 +0.04(+0.25%)
Mar 29, 2004 15.55 15.72 15.42 15.44 166,075 +0.02(+0.15%)
Mar 26, 2004 15.44 15.66 15.39 15.42 172,285 -0.02(-0.15%)
Mar 25, 2004 15.21 15.45 15.15 15.44 324,224 +0.40(+2.67%)
Mar 24, 2004 14.96 15.14 14.95 15.04 155,241 +0.10(+0.66%)
Mar 23, 2004 14.80 15.05 14.80 14.94 61,568 +0.18(+1.23%)
Mar 22, 2004 15.02 15.02 14.74 14.76 1,471,163 -0.35(-2.30%)
Mar 19, 2004 15.00 15.16 14.89 15.11 223,416 +0.22(+1.47%)
Mar 18, 2004 14.95 14.95 14.64 14.89 733,269 +0.05(+0.31%)
Mar 17, 2004 14.80 15.02 14.74 14.84 46,638 +0.20(+1.34%)
Mar 16, 2004 14.53 14.68 14.53 14.65 40,957 +0.16(+1.10%)
Mar 15, 2004 14.65 14.77 14.46 14.49 298,724 -0.40(-2.69%)
Mar 12, 2004 14.53 14.89 14.53 14.89 83,896 +0.42(+2.93%)
Mar 11, 2004 14.68 14.94 14.46 14.46 753,616 -0.42(-2.85%)
Mar 10, 2004 15.12 15.23 14.83 14.89 82,575 -0.21(-1.40%)
Mar 09, 2004 15.25 15.25 14.99 15.10 55,358 -0.19(-1.24%)
Mar 08, 2004 15.59 15.62 15.27 15.29 146,125 -0.26(-1.66%)
Mar 05, 2004 15.48 15.59 15.38 15.55 100,147 +0.12(+0.79%)
Mar 04, 2004 15.14 15.44 15.14 15.43 110,056 +0.40(+2.67%)
Mar 03, 2004 15.25 15.25 14.91 15.02 209,939 -0.17(-1.15%)
Mar 02, 2004 15.38 15.43 15.16 15.20 233,060 -0.17(-1.08%)
Mar 01, 2004 15.08 15.42 14.98 15.36 643,427 +0.46(+3.10%)
Feb 27, 2004 14.91 14.97 14.74 14.90 1,657,718 +0.07(+0.46%)
Feb 26, 2004 14.72 14.84 14.72 14.83 108,603 +0.11(+0.77%)
Feb 25, 2004 14.65 14.74 14.58 14.72 105,432 +0.08(+0.52%)
Feb 24, 2004 14.49 14.68 14.24 14.65 153,788 +0.08(+0.57%)
Feb 23, 2004 14.83 14.83 14.46 14.56 596,392 -0.24(-1.64%)
Feb 20, 2004 14.99 15.05 14.67 14.80 911,897 -0.26(-1.71%)
Feb 19, 2004 15.34 15.36 15.06 15.06 1,482,658 -0.18(-1.19%)
Feb 18, 2004 15.22 15.36 15.21 15.24 351,176 +0.02(+0.15%)
Feb 17, 2004 15.21 15.49 15.18 15.22 930,129 +0.17(+1.11%)
Feb 13, 2004 15.02 15.09 14.83 15.05 349,327 +0.14(+0.96%)
Feb 12, 2004 14.65 14.95 14.65 14.91 1,262,016 +0.25(+1.70%)
Feb 11, 2004 14.65 14.66 14.47 14.66 482,769 +0.10(+0.68%)
Feb 10, 2004 14.66 14.68 14.47 14.56 219,848 -0.05(-0.31%)
Feb 09, 2004 14.27 14.67 14.27 14.61 101,336 +0.15(+1.05%)
Feb 06, 2004 14.19 14.62 14.19 14.46 357,650 +0.30(+2.08%)
Feb 05, 2004 14.12 14.31 14.04 14.16 640,521 -0.03(-0.21%)
Feb 04, 2004 14.31 14.34 14.15 14.19 369,541 -0.08(-0.58%)
Feb 03, 2004 14.33 14.38 14.23 14.27 404,025 -0.08(-0.58%)
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.