Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 42.47 43.06 42.37 43.06 3,233,187 +0.06(+0.14%)
Sep 27, 2007 42.70 43.22 42.40 43.01 3,580,181 +0.56(+1.31%)
Sep 26, 2007 42.52 43.69 42.18 42.45 2,959,680 +0.16(+0.38%)
Sep 25, 2007 42.38 42.55 41.65 42.29 3,819,377 -0.29(-0.67%)
Sep 24, 2007 43.03 43.03 42.38 42.57 2,524,226 +0.15(+0.35%)
Sep 21, 2007 43.14 43.14 42.40 42.43 3,431,670 -0.12(-0.28%)
Sep 20, 2007 42.53 43.11 42.19 42.54 3,511,335 -0.23(-0.53%)
Sep 19, 2007 43.77 43.77 42.67 42.77 6,299,054 -0.16(-0.38%)
Sep 18, 2007 41.83 43.22 41.33 42.93 5,959,310 +1.80(+4.38%)
Sep 17, 2007 41.28 41.97 41.02 41.13 5,117,919 -0.64(-1.54%)
Sep 14, 2007 42.01 42.32 41.68 41.77 3,756,147 -0.34(-0.82%)
Sep 13, 2007 41.95 42.62 41.95 42.12 3,096,135 +0.24(+0.58%)
Sep 12, 2007 42.37 42.37 41.81 41.88 4,120,840 -0.40(-0.95%)
Sep 11, 2007 41.72 42.37 41.72 42.28 3,343,319 +0.78(+1.87%)
Sep 10, 2007 42.14 42.48 41.17 41.50 5,112,031 -0.50(-1.19%)
Sep 07, 2007 42.13 42.66 41.72 42.00 4,353,898 -1.29(-2.98%)
Sep 06, 2007 43.50 43.56 43.06 43.29 2,060,283 +0.23(+0.54%)
Sep 05, 2007 43.29 43.33 42.07 43.06 3,250,245 -0.60(-1.38%)
Sep 04, 2007 43.56 43.77 42.86 43.66 5,180,394 +0.84(+1.97%)
Aug 31, 2007 42.75 43.00 42.15 42.81 3,563,891 +1.26(+3.03%)
Aug 30, 2007 41.03 42.12 41.02 41.55 3,290,490 -0.19(-0.46%)
Aug 29, 2007 41.11 41.83 40.80 41.75 4,369,937 +1.04(+2.56%)
Aug 28, 2007 42.12 42.27 40.63 40.71 4,060,159 -1.93(-4.52%)
Aug 27, 2007 42.41 42.65 42.17 42.63 2,040,203 +0.07(+0.17%)
Aug 24, 2007 41.51 42.81 41.09 42.56 7,269,693 +0.89(+2.14%)
Aug 23, 2007 41.94 42.01 41.15 41.67 6,486,153 +0.18(+0.43%)
Aug 22, 2007 40.64 41.56 40.30 41.49 5,779,247 +1.75(+4.41%)
Aug 21, 2007 39.37 40.13 39.20 39.74 4,583,828 -0.01(-0.02%)
Aug 20, 2007 40.70 40.83 39.33 39.75 5,960,068 -0.43(-1.08%)
Aug 17, 2007 40.29 46.87 38.71 40.18 9,401,852 +1.31(+3.37%)
Aug 16, 2007 38.46 42.49 36.20 38.87 14,773,353 -0.29(-0.73%)
Aug 15, 2007 40.29 40.90 38.71 39.15 9,972,202 -1.73(-4.23%)
Aug 14, 2007 41.91 42.05 40.32 40.88 8,811,605 -0.78(-1.86%)
Aug 13, 2007 42.27 42.60 41.63 41.66 4,603,383 +0.24(+0.58%)
Aug 10, 2007 41.20 41.75 40.47 41.42 8,353,176 -0.43(-1.03%)
Aug 09, 2007 42.13 42.98 41.31 41.85 7,216,330 -1.85(-4.22%)
Aug 08, 2007 43.58 44.13 43.05 43.69 6,549,476 +1.08(+2.54%)
Aug 07, 2007 41.55 42.88 41.20 42.61 7,177,134 +1.05(+2.54%)
Aug 06, 2007 41.42 41.97 40.86 41.55 7,947,012 +0.01(+0.04%)
Aug 03, 2007 42.14 43.04 41.44 41.54 4,642,747 -1.50(-3.49%)
Aug 02, 2007 42.93 43.31 42.49 43.04 5,250,273 +0.59(+1.38%)
Aug 01, 2007 42.52 43.24 41.72 42.46 8,205,271 -0.61(-1.41%)
Jul 31, 2007 44.06 44.48 42.45 43.06 7,807,048 -0.56(-1.28%)
Jul 30, 2007 42.63 44.09 42.49 43.62 7,371,338 +1.50(+3.57%)
Jul 27, 2007 42.19 42.95 41.54 42.12 8,900,184 -0.12(-0.29%)
Jul 26, 2007 42.72 43.73 41.17 42.24 9,965,066 -1.93(-4.38%)
Jul 25, 2007 45.05 45.48 43.64 44.18 7,022,617 -0.73(-1.61%)
Jul 24, 2007 45.95 45.95 44.65 44.90 6,269,004 -1.36(-2.93%)
Jul 23, 2007 46.19 46.26 45.77 46.26 3,483,527 +0.48(+1.04%)
Jul 20, 2007 46.32 46.32 45.53 45.78 3,743,778 -0.59(-1.26%)
Jul 19, 2007 46.18 46.60 46.18 46.37 3,780,131 +0.59(+1.30%)
Jul 18, 2007 45.66 46.11 45.42 45.77 4,626,829 -0.47(-1.01%)
Jul 17, 2007 47.10 47.10 45.93 46.24 4,115,604 -0.45(-0.97%)
Jul 16, 2007 46.98 47.23 46.40 46.70 3,725,573 -0.26(-0.55%)
Jul 13, 2007 47.09 47.10 46.72 46.95 2,029,338 +0.04(+0.08%)
Jul 12, 2007 46.57 47.05 46.34 46.92 2,293,792 +0.78(+1.70%)
Jul 11, 2007 45.81 46.33 45.43 46.13 3,202,163 +0.31(+0.69%)
Jul 10, 2007 46.16 46.47 45.67 45.82 4,742,338 -1.02(-2.17%)
Jul 09, 2007 47.47 47.72 46.55 46.84 6,449,787 -0.61(-1.28%)
Jul 06, 2007 47.00 47.48 46.87 47.44 3,542,556 +0.64(+1.36%)
Jul 05, 2007 46.32 47.03 46.34 46.81 3,443,254 +0.53(+1.14%)
Jul 03, 2007 45.93 46.28 45.87 46.28 1,124,634 +0.46(+1.01%)
Jul 02, 2007 45.27 45.82 45.17 45.82 4,001,056 +0.66(+1.46%)
Jun 29, 2007 45.42 45.74 44.75 45.16 3,422,465 -0.04(-0.08%)
Jun 28, 2007 44.92 45.34 44.83 45.20 5,692,837 +0.28(+0.62%)
Jun 27, 2007 44.13 44.92 43.42 44.92 6,380,140 +0.53(+1.19%)
Jun 26, 2007 45.36 45.56 44.35 44.39 4,734,914 -0.86(-1.89%)
Jun 25, 2007 45.89 46.03 45.13 45.25 5,270,644 -0.93(-2.01%)
Jun 22, 2007 46.12 46.36 45.61 46.18 4,055,810 -0.01(-0.03%)
Jun 21, 2007 45.72 46.29 45.12 46.19 4,499,676 +0.34(+0.75%)
Jun 20, 2007 47.18 47.20 45.62 45.85 5,803,512 -1.07(-2.28%)
Jun 19, 2007 46.73 47.14 46.46 46.92 3,585,779 -0.21(-0.44%)
Jun 18, 2007 47.25 47.32 46.94 47.12 4,465,636 +0.04(+0.08%)
Jun 15, 2007 47.09 47.35 46.81 47.09 4,298,539 +0.81(+1.74%)
Jun 14, 2007 45.89 46.60 45.83 46.28 3,665,368 +0.55(+1.20%)
Jun 13, 2007 45.54 45.87 45.05 45.73 4,177,857 +0.74(+1.64%)
Jun 12, 2007 45.69 45.83 44.95 44.99 4,469,869 -0.79(-1.73%)
Jun 11, 2007 45.32 46.06 45.09 45.78 3,645,983 +0.39(+0.86%)
Jun 08, 2007 44.44 45.39 44.07 45.39 6,697,241 +1.03(+2.31%)
Jun 07, 2007 45.50 46.02 43.66 44.37 10,451,987 -1.16(-2.54%)
Jun 06, 2007 46.40 46.42 45.49 45.53 6,969,682 -1.25(-2.66%)
Jun 05, 2007 46.84 46.95 46.16 46.77 4,333,984 -0.18(-0.39%)
Jun 04, 2007 46.34 47.00 46.26 46.95 2,874,623 -0.01(-0.03%)
Jun 01, 2007 46.48 47.00 46.30 46.97 4,087,461 +0.92(+2.00%)
May 31, 2007 46.21 46.95 45.88 46.05 6,708,923 -0.01(-0.03%)
May 30, 2007 44.16 46.14 43.32 46.06 6,088,971 +1.38(+3.08%)
May 29, 2007 45.16 45.36 44.21 44.68 4,779,082 +0.08(+0.18%)
May 25, 2007 44.03 44.68 44.02 44.60 4,053,718 +0.76(+1.74%)
May 24, 2007 44.87 44.98 43.66 43.84 7,343,297 -1.04(-2.32%)
May 23, 2007 45.05 45.68 44.61 44.88 4,463,134 +0.07(+0.16%)
May 22, 2007 45.48 44.90 44.43 44.81 3,445,770 +0.21(+0.46%)
May 21, 2007 44.51 44.90 44.21 44.60 7,137,712 +0.17(+0.38%)
May 18, 2007 44.20 44.62 43.95 44.43 4,627,683 +0.51(+1.17%)
May 17, 2007 43.94 44.12 43.33 43.92 5,060,703 -0.13(-0.30%)
May 16, 2007 42.90 44.31 42.70 44.05 8,911,888 +1.35(+3.16%)
May 15, 2007 42.96 43.58 42.52 42.70 3,950,117 +0.07(+0.15%)
May 14, 2007 43.35 43.40 42.57 42.64 2,805,321 -0.69(-1.59%)
May 11, 2007 42.70 43.36 42.70 43.33 4,320,555 +1.00(+2.37%)
May 10, 2007 42.95 43.20 42.23 42.32 6,413,887 -1.09(-2.51%)
May 09, 2007 42.41 43.42 42.26 43.42 3,894,649 +1.08(+2.54%)
May 08, 2007 42.46 43.22 41.92 42.34 3,939,633 -0.37(-0.87%)
May 07, 2007 42.83 43.19 42.56 42.71 2,924,622 +0.03(+0.07%)
May 04, 2007 42.35 42.79 42.38 42.68 4,441,746 +0.55(+1.30%)
May 03, 2007 41.49 42.20 41.45 42.13 2,757,798 +0.90(+2.19%)
May 02, 2007 40.54 41.49 40.47 41.23 5,656,533 +0.69(+1.70%)
May 01, 2007 40.59 40.86 40.23 40.54 4,029,189 +0.01(+0.02%)
Apr 30, 2007 41.39 41.52 40.54 40.54 3,274,241 -0.81(-1.97%)
Apr 27, 2007 41.16 41.42 40.37 41.35 8,611,974 +0.04(+0.09%)
Apr 26, 2007 42.02 42.27 41.28 41.31 4,271,474 -0.07(-0.18%)
Apr 25, 2007 41.77 41.87 41.16 41.39 3,174,135 +0.11(+0.27%)
Apr 24, 2007 41.36 41.53 41.06 41.28 3,444,477 -0.15(-0.35%)
Apr 23, 2007 41.79 41.98 41.28 41.42 1,889,949 -0.39(-0.93%)
Apr 20, 2007 41.80 42.18 41.60 41.81 2,477,054 +0.38(+0.92%)
Apr 19, 2007 40.84 41.46 40.40 41.43 3,571,387 +0.02(+0.05%)
Apr 18, 2007 41.45 41.47 41.16 41.41 2,685,989 -0.21(-0.51%)
Apr 17, 2007 41.92 42.06 41.10 41.62 3,558,748 +0.01(+0.04%)
Apr 16, 2007 42.10 42.23 41.50 41.61 3,341,342 -0.07(-0.18%)
Apr 13, 2007 41.75 41.85 41.39 41.68 2,275,701 +0.11(+0.26%)
Apr 12, 2007 41.06 41.61 40.52 41.57 2,697,730 +0.58(+1.41%)
Apr 11, 2007 41.74 41.74 40.92 40.99 2,773,361 -0.47(-1.13%)
Apr 10, 2007 41.38 42.01 41.27 41.46 2,072,289 -0.23(-0.54%)
Apr 09, 2007 41.60 41.72 41.32 41.69 2,102,498 +0.52(+1.26%)
Apr 05, 2007 41.19 41.42 40.95 41.17 1,584,836 -0.03(-0.07%)
Apr 04, 2007 40.97 41.24 40.60 41.20 2,830,370 -0.04(-0.11%)
Apr 03, 2007 41.02 41.49 41.02 41.24 5,093,739 +0.48(+1.19%)
Apr 02, 2007 40.09 40.98 39.82 40.76 7,086,370 +0.94(+2.35%)
Mar 30, 2007 40.17 40.17 39.39 39.82 2,942,845 -0.14(-0.35%)
Mar 29, 2007 39.45 39.96 39.14 39.96 3,651,259 +1.03(+2.63%)
Mar 28, 2007 38.65 39.00 38.41 38.93 1,930,499 -0.26(-0.65%)
Mar 27, 2007 39.07 39.19 38.64 39.19 3,134,587 -0.16(-0.41%)
Mar 26, 2007 39.80 39.80 38.98 39.35 3,951,262 -0.11(-0.28%)
Mar 23, 2007 39.56 39.90 39.42 39.46 1,640,672 -0.06(-0.15%)
Mar 22, 2007 39.88 39.88 39.29 39.52 3,426,442 +0.11(+0.28%)
Mar 21, 2007 38.22 39.48 37.92 39.41 6,346,839 +1.50(+3.96%)
Mar 20, 2007 37.61 37.93 37.37 37.91 2,276,489 +0.28(+0.74%)
Mar 19, 2007 37.17 37.63 37.06 37.63 2,019,440 +0.97(+2.64%)
Mar 16, 2007 36.93 37.37 36.56 36.66 3,482,571 -0.48(-1.30%)
Mar 15, 2007 36.97 37.43 36.80 37.15 3,409,124 +0.15(+0.42%)
Mar 14, 2007 36.63 37.02 35.89 36.99 9,480,212 +0.66(+1.81%)
Mar 13, 2007 37.72 37.66 36.31 36.33 5,190,273 -1.38(-3.67%)
Mar 12, 2007 37.51 37.94 37.19 37.72 4,847,204 +0.14(+0.37%)
Mar 09, 2007 37.34 37.91 36.68 37.58 4,663,041 +0.42(+1.12%)
Mar 08, 2007 36.63 37.40 35.87 37.16 3,451,308 +1.13(+3.13%)
Mar 07, 2007 36.46 36.70 35.85 36.03 5,061,401 -0.56(-1.52%)
Mar 06, 2007 35.78 36.63 35.68 36.59 9,543,556 +1.47(+4.19%)
Mar 05, 2007 35.02 36.26 34.65 35.12 6,987,805 -0.89(-2.46%)
Mar 02, 2007 36.53 36.96 35.99 36.00 5,646,243 -0.73(-1.99%)
Mar 01, 2007 35.44 36.88 34.21 36.74 6,838,330 -0.22(-0.59%)
Feb 28, 2007 36.63 37.43 36.12 36.95 8,145,886 +0.99(+2.75%)
Feb 27, 2007 38.06 38.31 35.12 35.97 14,176,564 -3.24(-8.28%)
Feb 26, 2007 39.90 40.27 39.05 39.21 5,176,809 -0.93(-2.32%)
Feb 23, 2007 40.29 40.32 39.61 40.14 5,655,526 -0.18(-0.44%)
Feb 22, 2007 40.80 40.98 40.03 40.32 5,540,988 -0.10(-0.25%)
Feb 21, 2007 40.24 40.47 39.86 40.42 3,110,423 +0.21(+0.51%)
Feb 20, 2007 40.42 40.57 40.03 40.21 2,452,817 -0.11(-0.27%)
Feb 16, 2007 40.26 40.54 39.83 40.32 2,042,717 +0.00(+0.00%)
Feb 15, 2007 40.47 40.65 40.07 40.32 3,203,938 -0.24(-0.60%)
Feb 14, 2007 40.04 40.67 39.86 40.57 5,042,650 +0.74(+1.86%)
Feb 13, 2007 39.36 39.85 39.16 39.83 3,676,929 +0.72(+1.84%)
Feb 12, 2007 39.12 39.33 38.32 39.11 4,248,157 -0.01(-0.02%)
Feb 09, 2007 39.88 40.02 38.89 39.12 4,160,109 -0.73(-1.84%)
Feb 08, 2007 39.64 39.97 39.15 39.85 4,102,362 +0.29(+0.74%)
Feb 07, 2007 39.49 39.83 39.21 39.56 3,532,673 +0.09(+0.22%)
Feb 06, 2007 39.20 39.63 39.20 39.47 2,298,688 +0.24(+0.62%)
Feb 05, 2007 39.28 39.51 39.04 39.23 1,537,737 +0.08(+0.21%)
Feb 02, 2007 39.28 39.33 38.83 39.15 3,482,981 +0.09(+0.23%)
Feb 01, 2007 38.88 39.20 38.57 39.06 4,503,588 +0.75(+1.95%)
Jan 31, 2007 37.75 38.45 37.42 38.31 5,420,852 +0.59(+1.55%)
Jan 30, 2007 37.00 37.73 36.88 37.72 3,447,486 +0.73(+1.98%)
Jan 29, 2007 37.38 37.53 36.77 36.99 6,353,133 -0.37(-1.00%)
Jan 26, 2007 37.30 37.65 36.77 37.37 4,842,153 +0.16(+0.43%)
Jan 25, 2007 38.32 38.56 37.13 37.20 8,380,970 -1.20(-3.13%)
Jan 24, 2007 37.92 38.46 37.83 38.41 4,116,014 +0.70(+1.85%)
Jan 23, 2007 37.01 37.72 36.90 37.71 4,376,627 +0.69(+1.86%)
Jan 22, 2007 73250 37.32 36.66 37.02 3,232,197 +0.03(+0.08%)
Jan 19, 2007 36.45 37.13 36.13 36.99 4,149,461 +0.47(+1.28%)
Jan 18, 2007 37.40 37.68 36.52 36.52 4,974,848 -0.62(-1.66%)
Jan 17, 2007 37.07 37.40 36.03 37.14 2,552,748 +0.07(+0.20%)
Jan 16, 2007 37.02 37.14 36.68 37.06 2,788,651 +0.18(+0.50%)
Jan 12, 2007 36.92 36.94 36.41 36.88 4,302,907 +0.18(+0.50%)
Jan 11, 2007 36.32 36.88 36.02 36.70 4,047,755 +0.44(+1.21%)
Jan 10, 2007 35.23 36.32 35.05 36.26 6,213,339 +0.37(+1.02%)
Jan 09, 2007 36.98 37.09 35.64 35.89 5,992,043 -1.01(-2.74%)
Jan 08, 2007 36.74 36.95 36.49 36.90 2,088,450 +0.24(+0.66%)
Jan 05, 2007 37.71 37.71 36.55 36.66 3,702,911 -0.88(-2.34%)
Jan 04, 2007 37.72 37.90 37.25 37.54 2,579,096 -0.33(-0.87%)
Jan 03, 2007 73250 38.18 37.23 37.87 3,377,179 +0.33(+0.88%)
Dec 29, 2006 37.32 37.54 37.17 37.54 1,449,820 +0.37(+0.99%)
Dec 28, 2006 37.17 37.28 36.92 37.17 809,005 +0.22(+0.59%)
Dec 27, 2006 36.49 36.95 36.38 36.95 857,468 +0.62(+1.71%)
Dec 26, 2006 36.13 36.38 35.81 36.33 900,881 +0.34(+0.94%)
Dec 22, 2006 36.52 36.52 35.79 36.00 2,675,614 -0.26(-0.73%)
Dec 21, 2006 36.08 36.30 35.90 36.26 3,013,223 +0.02(+0.06%)
Dec 20, 2006 36.43 36.71 36.11 36.24 1,762,446 -0.52(-1.41%)
Dec 19, 2006 37.20 37.20 36.22 36.76 3,126,805 -0.32(-0.87%)
Dec 18, 2006 37.15 37.53 32.96 37.08 1,835,892 -0.19(-0.51%)
Dec 15, 2006 37.21 37.63 37.17 37.27 2,753,292 +0.06(+0.16%)
Dec 14, 2006 37.10 37.34 36.87 37.21 2,141,965 +0.52(+1.42%)
Dec 13, 2006 37.12 37.23 36.62 36.69 2,305,514 +0.18(+0.48%)
Dec 12, 2006 37.07 37.13 36.48 36.52 2,580,870 -0.48(-1.29%)
Dec 11, 2006 37.22 37.22 36.84 36.99 1,770,773 -0.05(-0.14%)
Dec 08, 2006 36.79 37.06 36.57 37.04 3,379,363 +0.33(+0.90%)
Dec 07, 2006 37.06 37.19 36.58 36.71 5,951,497 -0.02(-0.06%)
Dec 06, 2006 36.07 36.87 36.07 36.74 2,375,001 -0.09(-0.24%)
Dec 05, 2006 36.35 36.93 36.19 36.82 2,941,687 +0.61(+1.68%)
Dec 04, 2006 35.39 36.22 34.77 36.22 2,748,651 +1.24(+3.54%)
Dec 01, 2006 34.96 35.77 34.81 34.98 2,875,749 -0.37(-1.04%)
Nov 30, 2006 35.34 35.60 35.02 35.34 1,533,369 +0.00(+0.00%)
Nov 29, 2006 34.85 35.34 34.40 35.34 3,424,278 +0.88(+2.55%)
Nov 28, 2006 34.27 34.50 33.95 34.46 3,802,159 +0.04(+0.11%)
Nov 27, 2006 35.36 35.37 34.21 34.43 3,531,171 -0.92(-2.61%)
Nov 24, 2006 35.03 35.47 34.94 35.35 805,728 -0.10(-0.29%)
Nov 22, 2006 35.34 35.60 35.23 35.45 1,526,133 +0.11(+0.31%)
Nov 21, 2006 35.73 35.73 34.82 35.34 2,249,405 +0.26(+0.73%)
Nov 20, 2006 34.74 35.39 34.65 35.09 2,218,688 +0.22(+0.63%)
Nov 17, 2006 34.68 34.90 34.52 34.87 1,896,506 -0.07(-0.21%)
Nov 16, 2006 35.67 35.67 34.94 34.94 1,532,549 -0.36(-1.02%)
Nov 15, 2006 34.98 35.33 34.87 35.30 1,801,353 +0.14(+0.40%)
Nov 14, 2006 35.09 35.49 34.89 35.16 3,586,461 +0.27(+0.78%)
Nov 13, 2006 34.45 34.93 34.33 34.89 1,866,199 +0.40(+1.15%)
Nov 10, 2006 34.57 34.60 34.17 34.49 1,953,025 -0.03(-0.08%)
Nov 09, 2006 34.98 34.98 34.23 34.52 2,817,592 -0.16(-0.46%)
Nov 08, 2006 34.72 34.72 34.06 34.68 2,984,554 +0.29(+0.85%)
Nov 07, 2006 73250 35.23 34.11 34.39 8,349,297 -0.25(-0.72%)
Nov 06, 2006 33.83 34.76 33.75 34.64 3,201,481 +0.91(+2.69%)
Nov 03, 2006 33.76 33.86 33.39 33.73 2,805,442 +0.23(+0.68%)
Nov 02, 2006 33.73 33.74 33.29 33.50 3,448,305 -0.40(-1.19%)
Nov 01, 2006 34.03 34.52 33.74 33.91 3,993,831 -0.13(-0.39%)
Oct 31, 2006 33.25 34.08 32.73 34.04 5,623,991 +1.15(+3.50%)
Oct 30, 2006 33.53 33.53 32.74 32.89 8,441,311 -0.86(-2.56%)
Oct 27, 2006 34.57 34.72 33.56 33.75 4,903,449 -1.03(-2.95%)
Oct 26, 2006 34.92 34.95 34.49 34.78 2,818,958 +0.13(+0.38%)
Oct 25, 2006 34.42 34.65 34.30 34.65 3,249,808 +0.28(+0.81%)
Oct 24, 2006 34.06 34.39 33.79 34.37 1,335,008 +0.12(+0.34%)
Oct 23, 2006 34.05 34.33 33.91 34.25 3,723,662 +0.12(+0.36%)
Oct 20, 2006 34.05 34.28 33.68 34.13 2,450,905 +0.01(+0.02%)
Oct 19, 2006 33.80 34.13 33.61 34.12 2,134,184 +0.31(+0.93%)
Oct 18, 2006 33.83 34.11 33.50 33.81 5,654,844 +0.34(+1.03%)
Oct 17, 2006 33.75 33.75 33.12 33.46 3,661,546 -0.38(-1.13%)
Oct 16, 2006 33.86 34.12 33.70 33.84 3,073,017 +0.13(+0.39%)
Oct 13, 2006 33.40 33.85 33.26 33.71 3,789,054 +0.41(+1.23%)
Oct 12, 2006 32.74 33.31 32.63 33.30 3,166,123 +0.79(+2.43%)
Oct 11, 2006 32.45 32.73 32.24 32.51 2,334,729 +0.00(+0.00%)
Oct 10, 2006 32.08 32.52 32.08 32.51 2,010,635 +0.42(+1.32%)
Oct 09, 2006 32.20 32.37 31.90 32.08 829,209 -0.12(-0.39%)
Oct 06, 2006 32.30 32.51 32.00 32.21 1,698,009 -0.23(-0.70%)
Oct 05, 2006 31.98 32.44 31.98 32.44 7,225,619 +0.51(+1.61%)
Oct 04, 2006 30.89 31.94 30.89 31.92 3,675,607 +0.97(+3.12%)
Oct 03, 2006 31.06 31.18 30.69 30.96 3,034,246 -0.24(-0.78%)
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.