Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.14 +0.06 (+0.09%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 46.93 47.26 46.23 46.66 3,312,668 -0.04(-0.08%)
Jun 28, 2007 46.41 46.84 46.32 46.69 5,510,204 +0.29(+0.62%)
Jun 27, 2007 45.60 46.41 44.85 46.41 6,175,458 +0.54(+1.19%)
Jun 26, 2007 46.87 47.07 45.82 45.86 4,583,013 -0.89(-1.89%)
Jun 25, 2007 47.41 47.56 46.63 46.75 5,101,556 -0.96(-2.01%)
Jun 22, 2007 47.65 47.90 47.12 47.71 3,925,695 -0.02(-0.03%)
Jun 21, 2007 47.23 47.83 46.61 47.72 4,355,321 +0.36(+0.75%)
Jun 20, 2007 48.74 48.77 47.13 47.37 5,617,329 -1.10(-2.28%)
Jun 19, 2007 48.28 48.70 48.00 48.47 3,470,743 -0.21(-0.44%)
Jun 18, 2007 48.82 48.89 48.49 48.68 4,322,374 +0.04(+0.08%)
Jun 15, 2007 48.65 48.92 48.36 48.65 4,160,636 +0.83(+1.74%)
Jun 14, 2007 47.41 48.15 47.35 47.81 3,547,779 +0.57(+1.20%)
Jun 13, 2007 47.05 47.39 46.54 47.25 4,043,826 +0.76(+1.64%)
Jun 12, 2007 47.20 47.35 46.44 46.48 4,326,470 -0.82(-1.73%)
Jun 11, 2007 46.82 47.59 46.59 47.30 3,529,016 +0.40(+0.86%)
Jun 08, 2007 45.91 46.90 45.54 46.90 6,482,386 +1.06(+2.31%)
Jun 07, 2007 47.00 47.55 45.10 45.84 10,116,676 -1.20(-2.54%)
Jun 06, 2007 47.94 47.96 47.00 47.03 6,746,086 -1.29(-2.66%)
Jun 05, 2007 48.40 48.50 47.69 48.32 4,194,945 -0.19(-0.39%)
Jun 04, 2007 47.87 48.56 47.79 48.51 2,782,402 -0.02(-0.03%)
Jun 01, 2007 48.02 48.56 47.84 48.52 3,956,331 +0.95(+2.00%)
May 31, 2007 47.75 48.50 47.40 47.57 6,493,693 -0.02(-0.03%)
May 30, 2007 45.63 47.67 44.76 47.59 5,893,630 +1.42(+3.08%)
May 29, 2007 46.66 46.86 45.68 46.16 4,625,763 +0.08(+0.18%)
May 25, 2007 45.49 46.16 45.48 46.08 3,923,670 +0.79(+1.74%)
May 24, 2007 46.35 46.48 45.10 45.29 7,107,716 -1.07(-2.32%)
May 23, 2007 46.54 47.19 46.09 46.37 4,319,952 +0.08(+0.16%)
May 22, 2007 46.99 46.38 45.91 46.29 3,335,226 +0.21(+0.46%)
May 21, 2007 45.98 46.38 45.67 46.08 6,908,726 +0.17(+0.38%)
May 18, 2007 45.66 46.10 45.41 45.91 4,479,222 +0.53(+1.17%)
May 17, 2007 45.40 45.58 44.76 45.38 4,898,350 -0.14(-0.30%)
May 16, 2007 44.32 45.78 44.11 45.51 8,625,984 +1.39(+3.16%)
May 15, 2007 44.39 45.02 43.93 44.12 3,823,393 +0.07(+0.15%)
May 14, 2007 44.79 44.84 43.98 44.05 2,715,323 -0.71(-1.59%)
May 11, 2007 44.12 44.79 44.12 44.76 4,181,946 +1.04(+2.37%)
May 10, 2007 44.38 44.64 43.63 43.73 6,208,123 -1.13(-2.51%)
May 09, 2007 43.82 44.85 43.66 44.85 3,769,704 +1.11(+2.54%)
May 08, 2007 43.86 44.65 43.31 43.74 3,813,245 -0.39(-0.87%)
May 07, 2007 44.25 44.62 43.97 44.13 2,830,797 +0.03(+0.07%)
May 04, 2007 43.76 44.21 43.78 44.10 4,299,250 +0.57(+1.30%)
May 03, 2007 42.86 43.60 42.82 43.53 2,669,324 +0.93(+2.19%)
May 02, 2007 41.89 42.86 41.81 42.60 5,475,065 +0.71(+1.70%)
May 01, 2007 41.93 42.21 41.56 41.89 3,899,928 +0.01(+0.02%)
Apr 30, 2007 42.77 42.89 41.88 41.88 3,169,199 -0.84(-1.97%)
Apr 27, 2007 42.52 42.80 41.71 42.72 8,335,692 +0.04(+0.09%)
Apr 26, 2007 43.42 43.67 42.64 42.68 4,134,440 -0.08(-0.18%)
Apr 25, 2007 43.15 43.26 42.52 42.76 3,072,305 +0.11(+0.27%)
Apr 24, 2007 42.73 42.91 42.43 42.64 3,333,974 -0.15(-0.35%)
Apr 23, 2007 43.17 43.37 42.64 42.80 1,829,317 -0.40(-0.93%)
Apr 20, 2007 43.18 43.58 42.98 43.20 2,397,587 +0.39(+0.92%)
Apr 19, 2007 42.19 42.83 41.74 42.80 3,456,813 +0.02(+0.05%)
Apr 18, 2007 42.83 42.85 42.52 42.78 2,599,820 -0.22(-0.51%)
Apr 17, 2007 43.31 43.45 42.46 43.00 3,444,579 +0.02(+0.04%)
Apr 16, 2007 43.50 43.63 42.87 42.99 3,234,148 -0.08(-0.18%)
Apr 13, 2007 43.14 43.23 42.76 43.06 2,202,694 +0.11(+0.26%)
Apr 12, 2007 42.42 42.99 41.87 42.95 2,611,183 +0.60(+1.41%)
Apr 11, 2007 43.12 43.12 42.28 42.35 2,684,388 -0.48(-1.13%)
Apr 10, 2007 42.75 43.40 42.64 42.83 2,005,808 -0.23(-0.54%)
Apr 09, 2007 42.98 43.10 42.69 43.07 2,035,047 +0.54(+1.26%)
Apr 05, 2007 42.55 42.79 42.31 42.53 1,533,992 -0.03(-0.07%)
Apr 04, 2007 42.33 42.61 41.95 42.56 2,739,569 -0.05(-0.11%)
Apr 03, 2007 42.38 42.86 42.38 42.61 4,930,326 +0.50(+1.19%)
Apr 02, 2007 41.42 42.33 41.14 42.11 6,859,032 +0.97(+2.35%)
Mar 30, 2007 41.50 41.50 40.70 41.14 2,848,435 -0.14(-0.35%)
Mar 29, 2007 40.75 41.28 40.43 41.28 3,534,123 +1.06(+2.63%)
Mar 28, 2007 39.94 40.29 39.69 40.22 1,868,566 -0.26(-0.65%)
Mar 27, 2007 40.37 40.49 39.92 40.49 3,034,026 -0.17(-0.41%)
Mar 26, 2007 41.12 41.12 40.28 40.65 3,824,501 -0.11(-0.28%)
Mar 23, 2007 40.87 41.22 40.72 40.77 1,588,037 -0.06(-0.15%)
Mar 22, 2007 41.21 41.21 40.59 40.83 3,316,518 +0.11(+0.28%)
Mar 21, 2007 39.49 40.79 39.18 40.71 6,143,226 +1.55(+3.96%)
Mar 20, 2007 38.85 39.19 38.61 39.16 2,203,456 +0.29(+0.74%)
Mar 19, 2007 38.41 38.88 38.29 38.88 1,954,655 +1.00(+2.64%)
Mar 16, 2007 38.16 38.60 37.77 37.88 3,370,846 -0.50(-1.30%)
Mar 15, 2007 38.19 38.67 38.02 38.38 3,299,756 +0.16(+0.42%)
Mar 14, 2007 37.84 38.25 37.08 38.22 9,176,076 +0.68(+1.81%)
Mar 13, 2007 38.97 38.91 37.51 37.54 5,023,764 -1.43(-3.67%)
Mar 12, 2007 38.75 39.20 38.42 38.97 4,691,700 +0.14(+0.37%)
Mar 09, 2007 38.57 39.16 37.90 38.82 4,513,446 +0.43(+1.12%)
Mar 08, 2007 37.84 38.64 37.06 38.39 3,340,587 +1.17(+3.13%)
Mar 07, 2007 37.67 37.91 37.04 37.23 4,899,025 -0.58(-1.52%)
Mar 06, 2007 36.96 37.84 36.86 37.80 9,237,388 +1.52(+4.19%)
Mar 05, 2007 36.18 37.46 35.80 36.28 6,763,628 -0.92(-2.46%)
Mar 02, 2007 37.74 38.19 37.18 37.20 5,465,105 -0.76(-1.99%)
Mar 01, 2007 36.61 38.10 35.34 37.95 6,618,948 -0.23(-0.59%)
Feb 28, 2007 37.85 38.67 37.32 38.18 7,884,557 +1.02(+2.75%)
Feb 27, 2007 39.32 39.58 36.29 37.16 13,721,764 -3.35(-8.28%)
Feb 26, 2007 41.22 41.60 40.34 40.51 5,010,731 -0.96(-2.32%)
Feb 23, 2007 41.62 41.65 40.92 41.47 5,474,091 -0.18(-0.44%)
Feb 22, 2007 42.15 42.34 41.36 41.65 5,363,227 -0.11(-0.25%)
Feb 21, 2007 41.58 41.81 41.18 41.76 3,010,637 +0.21(+0.51%)
Feb 20, 2007 41.76 41.92 41.36 41.55 2,374,127 -0.11(-0.27%)
Feb 16, 2007 41.59 41.89 41.15 41.66 1,977,184 +0.00(+0.00%)
Feb 15, 2007 41.81 41.99 41.40 41.66 3,101,152 -0.25(-0.60%)
Feb 14, 2007 41.37 42.02 41.18 41.91 4,880,876 +0.76(+1.86%)
Feb 13, 2007 40.67 41.17 40.46 41.15 3,558,969 +0.74(+1.84%)
Feb 12, 2007 40.41 40.63 39.59 40.40 4,111,871 -0.01(-0.02%)
Feb 09, 2007 41.20 41.34 40.18 40.41 4,026,648 -0.76(-1.84%)
Feb 08, 2007 40.96 41.29 40.45 41.17 3,970,754 +0.30(+0.74%)
Feb 07, 2007 40.80 41.15 40.51 40.87 3,419,341 +0.09(+0.22%)
Feb 06, 2007 40.50 40.94 40.50 40.78 2,224,943 +0.25(+0.62%)
Feb 05, 2007 40.59 40.82 40.33 40.53 1,488,405 +0.08(+0.21%)
Feb 02, 2007 40.58 40.63 40.12 40.44 3,371,243 +0.09(+0.23%)
Feb 01, 2007 40.17 40.50 39.84 40.35 4,359,108 +0.77(+1.95%)
Jan 31, 2007 39.00 39.72 38.66 39.58 5,246,945 +0.61(+1.55%)
Jan 30, 2007 38.23 38.98 38.10 38.97 3,336,887 +0.76(+1.98%)
Jan 29, 2007 38.62 38.78 37.99 38.22 6,149,317 -0.39(-1.00%)
Jan 26, 2007 38.54 38.90 37.99 38.60 4,686,811 +0.17(+0.43%)
Jan 25, 2007 39.59 39.84 38.36 38.44 8,112,099 -1.24(-3.13%)
Jan 24, 2007 39.18 39.73 39.09 39.68 3,983,968 +0.72(+1.85%)
Jan 23, 2007 38.24 38.97 38.13 38.96 4,236,220 +0.71(+1.86%)
Jan 22, 2007 75678 38.56 37.88 38.25 3,128,505 +0.03(+0.08%)
Jan 19, 2007 37.66 38.36 37.33 38.22 4,016,341 +0.48(+1.28%)
Jan 18, 2007 38.64 38.93 37.73 37.73 4,815,249 -0.64(-1.66%)
Jan 17, 2007 38.30 38.64 37.23 38.37 2,470,853 +0.08(+0.20%)
Jan 16, 2007 38.25 38.37 37.89 38.29 2,699,187 +0.19(+0.50%)
Jan 12, 2007 38.14 38.16 37.61 38.10 4,164,865 +0.19(+0.50%)
Jan 11, 2007 37.53 38.10 37.22 37.91 3,917,899 +0.45(+1.21%)
Jan 10, 2007 36.40 37.53 36.21 37.46 6,014,008 +0.38(+1.02%)
Jan 09, 2007 38.20 38.32 36.83 37.08 5,799,811 -1.04(-2.74%)
Jan 08, 2007 37.95 38.17 37.70 38.13 2,021,450 +0.25(+0.66%)
Jan 05, 2007 38.96 38.96 37.76 37.88 3,584,117 -0.91(-2.34%)
Jan 04, 2007 38.97 39.16 38.48 38.79 2,496,355 -0.34(-0.87%)
Jan 03, 2007 75678 39.44 38.46 39.13 3,268,835 +0.34(+0.88%)
Dec 29, 2006 38.56 38.79 38.41 38.79 1,403,308 +0.38(+0.99%)
Dec 28, 2006 38.41 38.52 38.14 38.41 783,051 +0.23(+0.59%)
Dec 27, 2006 37.70 38.18 37.58 38.18 829,960 +0.64(+1.71%)
Dec 26, 2006 37.32 37.58 37.00 37.54 871,980 +0.35(+0.94%)
Dec 22, 2006 37.73 37.73 36.98 37.19 2,589,777 -0.27(-0.73%)
Dec 21, 2006 37.27 37.51 37.09 37.46 2,916,555 +0.02(+0.06%)
Dec 20, 2006 37.63 37.92 37.30 37.44 1,705,904 -0.54(-1.41%)
Dec 19, 2006 38.44 38.44 37.42 37.98 3,026,494 -0.33(-0.87%)
Dec 18, 2006 38.38 38.77 34.06 38.31 1,776,995 -0.20(-0.51%)
Dec 15, 2006 38.44 38.88 38.41 38.51 2,664,964 +0.06(+0.16%)
Dec 14, 2006 38.33 38.57 38.09 38.44 2,073,249 +0.54(+1.42%)
Dec 13, 2006 38.35 38.47 37.83 37.91 2,231,550 +0.18(+0.48%)
Dec 12, 2006 38.30 38.36 37.69 37.73 2,498,073 -0.49(-1.29%)
Dec 11, 2006 38.45 38.45 38.06 38.22 1,713,965 -0.05(-0.14%)
Dec 08, 2006 38.01 38.29 37.78 38.27 3,270,950 +0.34(+0.90%)
Dec 07, 2006 38.29 38.42 37.79 37.93 5,760,566 -0.02(-0.06%)
Dec 06, 2006 37.26 38.10 37.26 37.95 2,298,809 -0.09(-0.24%)
Dec 05, 2006 37.56 38.16 37.39 38.04 2,847,314 +0.63(+1.68%)
Dec 04, 2006 36.56 37.42 35.92 37.42 2,660,471 +1.28(+3.54%)
Dec 01, 2006 36.12 36.95 35.96 36.14 2,783,492 -0.38(-1.04%)
Nov 30, 2006 36.51 36.78 36.18 36.51 1,484,176 +0.00(+0.00%)
Nov 29, 2006 36.01 36.51 35.54 36.51 3,314,423 +0.91(+2.55%)
Nov 28, 2006 35.40 35.64 35.08 35.61 3,680,182 +0.04(+0.11%)
Nov 27, 2006 36.53 36.55 35.34 35.57 3,417,887 -0.95(-2.61%)
Nov 24, 2006 36.19 36.64 36.10 36.52 779,879 -0.11(-0.29%)
Nov 22, 2006 36.51 36.78 36.40 36.63 1,477,173 +0.11(+0.31%)
Nov 21, 2006 36.92 36.92 35.97 36.51 2,177,241 +0.26(+0.73%)
Nov 20, 2006 35.89 36.56 35.80 36.25 2,147,510 +0.23(+0.63%)
Nov 17, 2006 35.83 36.06 35.66 36.02 1,835,664 -0.08(-0.21%)
Nov 16, 2006 36.86 36.86 36.10 36.10 1,483,383 -0.37(-1.02%)
Nov 15, 2006 36.14 36.50 36.03 36.47 1,743,564 +0.14(+0.40%)
Nov 14, 2006 36.25 36.67 36.05 36.33 3,471,403 +0.28(+0.78%)
Nov 13, 2006 35.59 36.09 35.46 36.05 1,806,329 +0.41(+1.15%)
Nov 10, 2006 35.71 35.74 35.30 35.64 1,890,369 -0.03(-0.08%)
Nov 09, 2006 36.14 36.14 35.36 35.67 2,727,201 -0.17(-0.46%)
Nov 08, 2006 35.87 35.87 35.19 35.83 2,888,806 +0.30(+0.85%)
Nov 07, 2006 75678 36.39 35.24 35.53 8,081,442 -0.26(-0.72%)
Nov 06, 2006 34.95 35.92 34.87 35.79 3,098,774 +0.94(+2.69%)
Nov 03, 2006 34.88 34.98 34.49 34.85 2,715,440 +0.23(+0.68%)
Nov 02, 2006 34.85 34.86 34.40 34.62 3,337,679 -0.42(-1.19%)
Nov 01, 2006 35.16 35.66 34.86 35.03 3,865,704 -0.14(-0.39%)
Oct 31, 2006 34.35 35.21 33.81 35.17 5,443,567 +1.19(+3.50%)
Oct 30, 2006 34.64 34.64 33.83 33.98 8,170,504 -0.89(-2.56%)
Oct 27, 2006 35.72 35.87 34.67 34.87 4,746,141 -1.06(-2.95%)
Oct 26, 2006 36.08 36.11 35.63 35.93 2,728,522 +0.14(+0.38%)
Oct 25, 2006 35.56 35.80 35.44 35.80 3,145,550 +0.29(+0.81%)
Oct 24, 2006 35.19 35.53 34.91 35.51 1,292,179 +0.12(+0.34%)
Oct 23, 2006 35.18 35.47 35.03 35.39 3,604,202 +0.13(+0.37%)
Oct 20, 2006 35.18 35.42 34.80 35.26 2,372,277 +0.01(+0.02%)
Oct 19, 2006 34.92 35.27 34.73 35.25 2,065,717 +0.33(+0.93%)
Oct 18, 2006 34.96 35.24 34.62 34.93 5,473,430 +0.36(+1.03%)
Oct 17, 2006 34.87 34.87 34.22 34.57 3,544,079 -0.39(-1.13%)
Oct 16, 2006 34.99 35.25 34.81 34.96 2,974,431 +0.14(+0.39%)
Oct 13, 2006 34.51 34.97 34.36 34.83 3,667,497 +0.42(+1.23%)
Oct 12, 2006 33.83 34.41 33.71 34.40 3,064,550 +0.82(+2.43%)
Oct 11, 2006 33.53 33.81 33.31 33.59 2,259,828 +0.00(+0.00%)
Oct 10, 2006 33.15 33.60 33.15 33.59 1,946,132 +0.44(+1.32%)
Oct 09, 2006 33.27 33.44 32.96 33.15 802,607 -0.13(-0.39%)
Oct 06, 2006 33.37 33.59 33.06 33.28 1,643,535 -0.23(-0.70%)
Oct 05, 2006 33.04 33.52 33.04 33.51 6,993,813 +0.53(+1.61%)
Oct 04, 2006 31.91 33.00 31.91 32.98 3,557,690 +1.00(+3.12%)
Oct 03, 2006 32.09 32.21 31.71 31.98 2,936,904 -0.25(-0.77%)
Oct 02, 2006 32.90 32.90 32.14 32.23 10,784,991 -0.47(-1.43%)
Sep 29, 2006 32.54 32.78 32.54 32.70 1,635,078 +0.09(+0.28%)
Sep 28, 2006 32.28 32.64 32.16 32.61 1,820,336 +0.35(+1.08%)
Sep 27, 2006 32.17 32.69 32.08 32.26 2,604,048 -0.10(-0.30%)
Sep 26, 2006 32.16 32.46 31.92 32.36 3,284,692 +0.44(+1.37%)
Sep 25, 2006 31.37 32.07 31.04 31.92 3,883,675 +0.37(+1.18%)
Sep 22, 2006 31.60 31.67 31.04 31.55 5,655,517 -0.29(-0.90%)
Sep 21, 2006 32.76 32.78 31.69 31.84 9,732,378 -0.90(-2.75%)
Sep 20, 2006 32.68 32.90 32.35 32.74 2,013,786 +0.48(+1.48%)
Sep 19, 2006 32.78 32.81 31.87 32.26 2,887,088 -0.42(-1.30%)
Sep 18, 2006 32.35 32.75 32.07 32.69 3,250,072 +0.68(+2.13%)
Sep 15, 2006 31.97 32.32 31.82 32.00 3,166,032 +0.30(+0.93%)
Sep 14, 2006 31.99 31.99 31.48 31.71 3,372,960 -0.13(-0.40%)
Sep 13, 2006 31.35 31.92 31.20 31.84 2,243,046 +0.47(+1.50%)
Sep 12, 2006 30.57 31.44 30.57 31.37 1,211,972 +0.96(+3.16%)
Sep 11, 2006 30.33 30.74 30.04 30.41 3,549,629 -0.33(-1.08%)
Sep 08, 2006 30.73 30.88 30.56 30.74 1,252,802 -0.02(-0.05%)
Sep 07, 2006 30.54 31.01 30.28 30.76 5,835,753 -0.16(-0.51%)
Sep 06, 2006 31.60 31.67 30.90 30.91 1,450,217 -1.04(-3.27%)
Sep 05, 2006 31.94 32.33 31.78 31.96 1,962,252 +0.17(+0.52%)
Sep 01, 2006 31.29 31.91 31.29 31.79 1,265,091 +0.48(+1.55%)
Aug 31, 2006 31.90 31.93 31.26 31.31 1,038,738 -0.57(-1.78%)
Aug 30, 2006 31.66 32.00 31.58 31.88 1,092,122 +0.14(+0.45%)
Aug 29, 2006 31.60 31.76 31.28 31.73 1,956,703 +0.15(+0.48%)
Aug 28, 2006 30.90 31.58 30.75 31.58 1,213,293 +0.71(+2.30%)
Aug 25, 2006 30.65 31.04 30.50 30.87 2,744,775 +0.17(+0.57%)
Aug 24, 2006 30.85 30.88 30.35 30.70 2,148,303 -0.09(-0.29%)
Aug 23, 2006 31.15 31.49 30.66 30.79 3,571,564 -0.58(-1.86%)
Aug 22, 2006 31.26 31.44 31.16 31.37 1,705,904 +0.02(+0.07%)
Aug 21, 2006 31.63 31.63 31.16 31.35 1,181,183 -0.27(-0.86%)
Aug 18, 2006 31.66 31.74 31.16 31.62 1,713,965 -0.01(-0.02%)
Aug 17, 2006 31.54 31.82 31.28 31.63 1,456,692 +0.07(+0.22%)
Aug 16, 2006 31.19 31.60 31.10 31.56 2,913,119 +0.51(+1.66%)
Aug 15, 2006 30.68 31.07 30.68 31.04 1,241,438 +0.66(+2.17%)
Aug 14, 2006 30.65 30.78 30.32 30.38 2,072,588 -0.11(-0.37%)
Aug 11, 2006 30.31 30.52 30.10 30.50 1,013,632 +0.26(+0.88%)
Aug 10, 2006 29.92 30.29 29.84 30.23 1,903,319 +0.05(+0.15%)
Aug 09, 2006 30.98 31.14 30.12 30.19 1,910,983 -0.30(-0.97%)
Aug 08, 2006 30.80 30.91 30.42 30.48 1,677,098 -0.29(-0.93%)
Aug 07, 2006 30.73 30.85 30.31 30.77 738,256 +0.07(+0.22%)
Aug 04, 2006 31.07 31.19 30.47 30.70 2,149,889 +0.38(+1.25%)
Aug 03, 2006 29.82 30.47 29.82 30.32 1,400,533 +0.09(+0.30%)
Aug 02, 2006 30.18 30.55 30.14 30.23 1,986,169 +0.34(+1.14%)
Aug 01, 2006 29.84 30.03 29.55 29.89 3,467,439 -0.25(-0.83%)
Jul 31, 2006 30.50 30.50 29.78 30.14 2,052,371 -0.66(-2.14%)
Jul 28, 2006 30.45 30.85 30.18 30.80 4,130,377 +0.56(+1.85%)
Jul 27, 2006 30.23 30.57 30.10 30.24 2,108,133 +0.55(+1.86%)
Jul 26, 2006 29.94 29.97 29.66 29.69 1,333,407 -0.42(-1.38%)
Jul 25, 2006 29.94 30.26 29.61 30.10 2,428,304 +0.14(+0.48%)
Jul 24, 2006 29.40 30.01 29.32 29.96 1,875,041 +1.07(+3.72%)
Jul 21, 2006 29.33 29.37 28.75 28.89 1,635,078 -0.40(-1.37%)
Jul 20, 2006 30.17 30.17 29.26 29.29 1,875,438 -0.64(-2.12%)
Jul 19, 2006 28.46 29.96 28.46 29.92 4,354,616 +1.63(+5.78%)
Jul 18, 2006 27.54 28.32 27.51 28.29 1,455,502 +0.95(+3.49%)
Jul 17, 2006 27.17 27.55 27.13 27.34 1,232,849 +0.20(+0.73%)
Jul 14, 2006 27.81 27.84 27.03 27.14 1,563,988 -0.52(-1.89%)
Jul 13, 2006 28.55 28.55 27.55 27.66 4,828,463 -0.99(-3.46%)
Jul 12, 2006 29.07 29.14 28.53 28.65 1,028,960 -0.43(-1.48%)
Jul 11, 2006 28.84 29.20 28.55 29.08 1,432,642 -0.08(-0.29%)
Jul 10, 2006 29.61 29.73 29.00 29.17 1,347,149 -0.24(-0.82%)
Jul 07, 2006 29.78 29.83 29.36 29.41 1,626,489 -0.40(-1.35%)
Jul 06, 2006 29.14 30.08 29.14 29.81 4,571,587 +1.05(+3.66%)
Jul 05, 2006 29.63 29.63 28.28 28.76 2,651,353 -0.98(-3.31%)
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.