Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 45.70 47.37 45.49 46.89 3,998,888 +1.16(+2.53%)
Mar 28, 2008 46.27 46.27 45.62 45.73 3,927,266 -0.29(-0.62%)
Mar 27, 2008 46.63 46.63 45.85 46.01 3,423,641 +0.07(+0.16%)
Mar 26, 2008 46.06 46.09 45.51 45.94 4,234,194 -0.06(-0.14%)
Mar 25, 2008 45.73 46.24 45.20 46.01 4,960,759 +0.41(+0.90%)
Mar 24, 2008 44.98 45.89 44.43 45.59 5,726,017 +1.52(+3.44%)
Mar 21, 2008 43.83 44.36 42.93 44.08 7,492,598 +0.00(+0.00%)
Mar 20, 2008 43.83 44.36 42.93 44.08 7,492,598 +0.48(+1.11%)
Mar 19, 2008 45.74 45.74 43.59 43.59 6,961,187 -1.71(-3.77%)
Mar 18, 2008 44.80 45.37 44.04 45.30 7,402,667 +2.06(+4.77%)
Mar 17, 2008 42.34 43.97 42.33 43.24 7,562,888 -0.91(-2.07%)
Mar 14, 2008 45.62 45.62 43.22 44.15 7,665,564 -1.32(-2.91%)
Mar 13, 2008 43.64 45.47 43.38 45.47 6,434,759 +0.92(+2.07%)
Mar 12, 2008 44.85 45.42 44.35 44.55 4,202,722 -0.52(-1.16%)
Mar 11, 2008 43.55 45.08 43.30 45.08 6,117,241 +2.67(+6.31%)
Mar 10, 2008 42.97 43.33 42.17 42.40 4,998,956 -0.79(-1.84%)
Mar 07, 2008 42.51 43.63 42.46 43.20 7,242,827 -0.13(-0.31%)
Mar 06, 2008 44.65 44.65 43.16 43.33 4,882,447 -1.45(-3.24%)
Mar 05, 2008 44.59 45.20 44.30 44.78 4,273,176 +0.24(+0.53%)
Mar 04, 2008 44.55 44.97 43.90 44.55 6,779,830 -0.40(-0.90%)
Mar 03, 2008 43.82 45.11 43.75 44.95 5,107,974 +0.86(+1.94%)
Feb 29, 2008 45.97 46.03 44.01 44.09 6,722,261 -2.28(-4.93%)
Feb 28, 2008 46.71 47.09 46.33 46.38 4,618,823 -0.73(-1.55%)
Feb 27, 2008 46.31 47.16 46.05 47.11 7,194,119 +0.66(+1.42%)
Feb 26, 2008 45.89 46.67 45.41 46.45 5,183,009 +0.39(+0.84%)
Feb 25, 2008 45.28 46.06 44.65 46.06 5,089,504 +0.82(+1.81%)
Feb 22, 2008 44.66 45.24 44.08 45.24 4,157,188 +0.73(+1.64%)
Feb 21, 2008 44.84 45.05 44.41 44.51 4,047,257 -0.33(-0.73%)
Feb 20, 2008 43.72 44.84 43.39 44.84 4,518,052 +0.63(+1.42%)
Feb 19, 2008 44.78 45.22 43.97 44.21 6,959,213 +0.26(+0.60%)
Feb 18, 2008 43.94 44.34 43.53 43.95 0 +0.00(+0.00%)
Feb 15, 2008 43.94 44.34 43.53 43.95 3,923,481 -0.67(-1.51%)
Feb 14, 2008 45.07 45.85 44.29 44.63 4,094,630 -0.44(-0.97%)
Feb 13, 2008 44.43 45.09 44.30 45.06 6,659,460 +0.76(+1.72%)
Feb 12, 2008 44.82 44.98 44.08 44.30 5,207,056 +0.18(+0.41%)
Feb 11, 2008 42.90 44.24 42.70 44.12 5,057,248 +1.09(+2.53%)
Feb 08, 2008 42.68 43.45 42.68 43.03 3,517,075 -0.08(-0.18%)
Feb 07, 2008 42.28 43.51 41.76 43.11 7,254,924 +0.60(+1.42%)
Feb 06, 2008 42.33 43.73 42.33 42.51 4,991,141 -0.21(-0.50%)
Feb 05, 2008 43.98 44.32 42.67 42.72 6,022,005 -2.21(-4.93%)
Feb 04, 2008 45.70 45.79 44.71 44.93 5,849,953 -0.13(-0.28%)
Feb 01, 2008 43.90 45.38 43.90 45.06 6,939,466 +1.06(+2.40%)
Jan 31, 2008 42.03 44.21 41.97 44.01 6,578,704 +0.83(+1.93%)
Jan 30, 2008 42.57 44.03 42.55 43.17 5,636,428 +0.17(+0.41%)
Jan 29, 2008 42.17 43.08 42.12 43.00 4,886,611 +1.05(+2.50%)
Jan 28, 2008 41.24 42.02 40.51 41.95 4,268,758 +0.62(+1.50%)
Jan 25, 2008 43.16 43.31 41.20 41.33 5,741,594 -1.00(-2.36%)
Jan 24, 2008 41.98 42.71 41.40 42.33 8,152,389 +0.71(+1.72%)
Jan 23, 2008 38.95 41.67 38.27 41.62 12,269,852 +1.53(+3.82%)
Jan 22, 2008 37.70 40.78 37.70 40.09 10,601,030 -0.12(-0.30%)
Jan 21, 2008 39.83 40.83 39.09 40.21 0 +0.00(+0.00%)
Jan 18, 2008 39.83 40.83 39.09 40.21 8,651,871 +0.76(+1.93%)
Jan 17, 2008 41.02 41.67 39.09 39.44 8,407,344 -1.33(-3.27%)
Jan 16, 2008 41.37 41.81 38.36 40.78 9,447,280 -1.00(-2.39%)
Jan 15, 2008 42.41 42.96 41.78 41.78 5,304,840 -1.63(-3.76%)
Jan 14, 2008 44.01 44.06 43.01 43.41 3,736,483 -0.19(-0.44%)
Jan 11, 2008 43.63 44.20 43.07 43.60 4,389,722 -0.34(-0.78%)
Jan 10, 2008 42.82 44.16 42.31 43.94 6,071,272 +1.05(+2.44%)
Jan 09, 2008 42.44 43.00 41.57 42.90 8,032,775 +0.53(+1.25%)
Jan 08, 2008 42.72 43.51 42.33 42.36 6,206,198 -0.15(-0.35%)
Jan 07, 2008 42.53 42.84 41.79 42.51 6,418,373 +0.15(+0.35%)
Jan 04, 2008 43.14 43.24 42.32 42.36 7,253,743 -1.51(-3.44%)
Jan 03, 2008 43.41 44.28 43.32 43.87 3,411,928 +0.54(+1.25%)
Jan 02, 2008 44.52 44.95 43.26 43.33 7,981,795 -1.09(-2.46%)
Jan 01, 2008 44.59 45.00 44.08 44.43 0 +0.00(+0.00%)
Dec 31, 2007 44.59 45.00 44.08 44.43 2,630,410 -0.52(-1.15%)
Dec 28, 2007 45.30 45.38 44.71 44.94 1,749,739 -0.20(-0.44%)
Dec 27, 2007 45.62 45.65 44.95 45.14 1,927,178 -0.52(-1.13%)
Dec 26, 2007 45.16 45.82 45.16 45.66 1,210,079 -0.13(-0.29%)
Dec 24, 2007 44.89 45.79 44.89 45.79 1,453,608 +0.79(+1.76%)
Dec 21, 2007 44.19 45.10 44.17 45.00 3,140,857 +1.02(+2.33%)
Dec 20, 2007 44.13 44.13 43.53 43.97 3,734,231 -0.39(-0.88%)
Dec 19, 2007 44.65 45.33 44.28 44.36 3,405,248 -0.21(-0.46%)
Dec 18, 2007 44.80 45.14 43.97 44.57 4,422,086 +0.28(+0.63%)
Dec 17, 2007 45.39 45.70 43.99 44.29 3,753,642 -1.80(-3.91%)
Dec 14, 2007 45.66 46.28 45.46 46.09 2,827,049 -0.11(-0.24%)
Dec 13, 2007 46.37 46.38 45.43 46.20 5,330,276 -0.70(-1.49%)
Dec 12, 2007 47.78 48.43 46.08 46.90 3,291,165 +0.64(+1.39%)
Dec 11, 2007 48.03 48.54 46.12 46.26 5,538,888 -1.89(-3.92%)
Dec 10, 2007 48.04 48.43 47.81 48.15 2,598,772 -0.06(-0.12%)
Dec 07, 2007 48.39 48.39 47.72 48.20 2,906,838 +0.21(+0.43%)
Dec 06, 2007 47.21 48.16 47.02 48.00 4,872,210 +0.87(+1.85%)
Dec 05, 2007 46.49 47.18 46.49 47.12 4,829,038 +1.22(+2.66%)
Dec 04, 2007 45.71 46.35 45.53 45.90 4,631,505 -0.19(-0.41%)
Dec 03, 2007 45.88 46.20 45.17 46.09 3,511,768 +0.06(+0.12%)
Nov 30, 2007 45.50 46.41 45.35 46.04 4,089,376 +0.95(+2.11%)
Nov 29, 2007 44.72 45.57 44.33 45.09 4,703,845 +0.32(+0.71%)
Nov 28, 2007 43.35 45.18 43.16 44.77 5,425,128 +1.93(+4.50%)
Nov 27, 2007 42.03 42.98 41.99 42.84 5,083,892 +0.81(+1.93%)
Nov 26, 2007 43.51 43.94 41.99 42.03 6,387,584 -1.32(-3.06%)
Nov 23, 2007 43.40 44.17 43.08 43.36 1,467,781 +0.53(+1.24%)
Nov 21, 2007 43.26 43.64 42.75 42.82 7,884,246 -1.42(-3.21%)
Nov 20, 2007 44.47 44.75 43.49 44.24 5,149,705 +0.93(+2.14%)
Nov 19, 2007 44.21 44.87 43.13 43.32 6,241,581 -1.75(-3.89%)
Nov 16, 2007 44.36 45.17 44.18 45.07 4,565,246 +0.63(+1.41%)
Nov 15, 2007 44.89 45.51 44.16 44.44 5,802,130 -0.79(-1.74%)
Nov 14, 2007 45.66 46.20 44.98 45.23 5,356,818 +0.34(+0.76%)
Nov 13, 2007 42.92 45.09 42.91 44.89 5,754,895 +2.40(+5.66%)
Nov 12, 2007 43.91 44.15 42.22 42.48 6,536,009 -1.67(-3.77%)
Nov 09, 2007 44.05 44.66 43.55 44.15 5,978,101 -0.79(-1.75%)
Nov 08, 2007 45.61 45.91 43.75 44.93 8,504,582 -0.35(-0.77%)
Nov 07, 2007 46.21 46.60 45.25 45.28 8,636,613 -1.73(-3.67%)
Nov 06, 2007 46.80 47.08 46.55 47.01 5,376,409 +0.56(+1.20%)
Nov 05, 2007 46.34 46.82 45.78 46.45 6,390,320 -0.82(-1.73%)
Nov 02, 2007 47.91 48.30 46.57 47.27 3,112,708 -0.37(-0.78%)
Nov 01, 2007 48.00 48.27 47.37 47.64 5,636,563 -1.45(-2.96%)
Oct 31, 2007 49.23 50.91 48.55 49.09 4,868,029 +0.26(+0.54%)
Oct 30, 2007 49.44 49.50 48.54 48.83 4,517,757 -0.88(-1.77%)
Oct 29, 2007 49.93 50.35 49.50 49.71 7,310,143 +0.21(+0.42%)
Oct 26, 2007 49.46 49.54 48.84 49.50 3,868,600 +0.83(+1.71%)
Oct 25, 2007 49.25 49.25 48.15 48.67 6,300,609 -0.45(-0.92%)
Oct 24, 2007 49.32 49.32 48.10 49.12 3,343,980 -0.45(-0.91%)
Oct 23, 2007 48.96 49.59 48.87 49.58 2,368,101 +1.08(+2.22%)
Oct 22, 2007 47.72 48.84 47.30 48.50 4,259,985 -0.06(-0.11%)
Oct 19, 2007 50.18 50.25 48.36 48.55 6,982,978 -1.91(-3.79%)
Oct 18, 2007 50.04 50.49 49.81 50.46 4,371,407 -0.07(-0.14%)
Oct 17, 2007 50.24 50.58 49.50 50.54 5,194,520 +0.86(+1.72%)
Oct 16, 2007 49.31 49.73 49.06 49.68 3,097,047 +0.00(+0.00%)
Oct 15, 2007 50.35 50.77 49.57 49.68 3,385,129 -0.83(-1.63%)
Oct 12, 2007 49.23 50.50 49.23 50.50 3,070,503 +0.96(+1.94%)
Oct 11, 2007 49.90 50.65 49.01 49.54 9,721,956 +0.12(+0.24%)
Oct 10, 2007 49.03 49.62 48.89 49.42 4,572,085 +0.16(+0.32%)
Oct 09, 2007 49.16 49.52 48.91 49.27 3,643,707 +0.21(+0.44%)
Oct 08, 2007 48.46 49.14 48.42 49.05 2,959,447 +0.18(+0.37%)
Oct 05, 2007 48.18 49.18 48.18 48.87 4,334,863 +0.90(+1.89%)
Oct 04, 2007 48.08 48.27 47.31 47.97 3,367,912 -0.01(-0.02%)
Oct 03, 2007 48.11 48.79 47.86 47.97 4,567,511 -0.72(-1.48%)
Oct 02, 2007 47.28 48.87 47.28 48.70 7,574,307 +1.20(+2.52%)
Oct 01, 2007 46.43 47.59 46.01 47.50 3,827,723 +0.86(+1.84%)
Sep 28, 2007 46.00 46.64 45.89 46.64 2,985,273 +0.06(+0.14%)
Sep 27, 2007 46.25 46.81 45.93 46.58 3,305,661 +0.60(+1.31%)
Sep 26, 2007 46.05 47.32 45.69 45.97 2,732,738 +0.17(+0.38%)
Sep 25, 2007 45.89 46.08 45.11 45.80 3,526,515 -0.31(-0.67%)
Sep 24, 2007 46.61 46.61 45.89 46.11 2,330,674 +0.16(+0.35%)
Sep 21, 2007 46.73 46.73 45.93 45.95 3,168,537 -0.13(-0.28%)
Sep 20, 2007 46.06 46.69 45.70 46.08 3,242,094 -0.25(-0.53%)
Sep 19, 2007 47.41 47.41 46.21 46.32 5,816,056 -0.17(-0.38%)
Sep 18, 2007 45.30 46.81 44.76 46.50 5,502,363 +1.95(+4.38%)
Sep 17, 2007 44.70 45.46 44.43 44.55 4,725,488 -0.70(-1.54%)
Sep 14, 2007 45.50 45.83 45.14 45.24 3,468,134 -0.37(-0.82%)
Sep 13, 2007 45.43 46.16 45.43 45.62 2,858,730 +0.26(+0.58%)
Sep 12, 2007 45.89 45.89 45.28 45.35 3,804,863 -0.44(-0.95%)
Sep 11, 2007 45.19 45.89 45.19 45.79 3,086,960 +0.84(+1.87%)
Sep 10, 2007 45.64 46.01 44.59 44.95 4,720,051 -0.54(-1.19%)
Sep 07, 2007 45.63 46.20 45.19 45.49 4,020,050 -1.40(-2.98%)
Sep 06, 2007 47.11 47.18 46.63 46.89 1,902,304 +0.25(+0.54%)
Sep 05, 2007 46.89 46.93 45.56 46.63 3,001,023 -0.65(-1.38%)
Sep 04, 2007 47.18 47.40 46.42 47.28 4,783,172 +0.91(+1.97%)
Aug 31, 2007 46.30 46.57 45.65 46.37 3,290,619 +1.36(+3.03%)
Aug 30, 2007 44.44 45.62 44.43 45.01 3,038,183 -0.21(-0.46%)
Aug 29, 2007 44.52 45.30 44.19 45.21 4,034,860 +1.13(+2.56%)
Aug 28, 2007 45.62 45.78 44.01 44.09 3,748,835 -2.09(-4.52%)
Aug 27, 2007 45.93 46.19 45.67 46.17 1,883,765 +0.08(+0.17%)
Aug 24, 2007 44.96 46.36 44.51 46.09 6,712,269 +0.96(+2.14%)
Aug 23, 2007 45.42 45.50 44.57 45.13 5,988,809 +0.19(+0.43%)
Aug 22, 2007 44.01 45.01 43.65 44.93 5,336,107 +1.90(+4.41%)
Aug 21, 2007 42.64 43.46 42.45 43.04 4,232,350 -0.01(-0.02%)
Aug 20, 2007 44.08 44.22 42.59 43.05 5,503,063 -0.47(-1.08%)
Aug 17, 2007 43.63 50.76 41.92 43.51 8,680,938 +1.42(+3.37%)
Aug 16, 2007 41.66 46.01 39.21 42.09 13,640,564 -0.31(-0.73%)
Aug 15, 2007 43.63 44.29 41.93 42.40 9,207,555 -1.87(-4.23%)
Aug 14, 2007 45.39 45.55 43.67 44.28 8,135,949 -0.84(-1.86%)
Aug 13, 2007 45.78 46.14 45.08 45.12 4,250,405 +0.26(+0.58%)
Aug 10, 2007 44.63 45.22 43.83 44.86 7,712,672 -0.47(-1.03%)
Aug 09, 2007 45.63 46.55 44.74 45.32 6,662,997 -2.00(-4.22%)
Aug 08, 2007 47.20 47.80 46.62 47.32 6,047,276 +1.17(+2.54%)
Aug 07, 2007 45.01 46.44 44.62 46.15 6,626,807 +1.14(+2.54%)
Aug 06, 2007 44.86 45.45 44.25 45.01 7,337,652 +0.02(+0.04%)
Aug 03, 2007 45.64 46.62 44.88 44.99 4,286,751 -1.63(-3.49%)
Aug 02, 2007 46.50 46.90 46.02 46.62 4,847,693 +0.63(+1.38%)
Aug 01, 2007 46.05 46.83 45.19 45.98 7,576,108 -0.66(-1.41%)
Jul 31, 2007 47.72 48.18 45.97 46.64 7,208,421 -0.60(-1.28%)
Jul 30, 2007 46.17 47.75 46.02 47.24 6,806,119 +1.63(+3.57%)
Jul 27, 2007 45.70 46.52 44.99 45.62 8,217,737 -0.13(-0.29%)
Jul 26, 2007 46.27 47.36 44.59 45.75 9,200,966 -2.09(-4.38%)
Jul 25, 2007 48.79 49.26 47.26 47.85 6,484,137 -0.79(-1.62%)
Jul 24, 2007 49.77 49.77 48.35 48.63 5,788,310 -1.47(-2.93%)
Jul 23, 2007 50.03 50.10 49.57 50.10 3,216,417 +0.52(+1.04%)
Jul 20, 2007 50.16 50.16 49.31 49.58 3,456,713 -0.63(-1.26%)
Jul 19, 2007 50.01 50.47 50.01 50.22 3,490,279 +0.64(+1.30%)
Jul 18, 2007 49.46 49.94 49.19 49.58 4,272,053 -0.51(-1.01%)
Jul 17, 2007 51.01 51.01 49.74 50.08 3,800,029 -0.49(-0.97%)
Jul 16, 2007 50.88 51.15 50.26 50.58 3,439,904 -0.28(-0.55%)
Jul 13, 2007 51.00 51.01 50.60 50.85 1,873,733 +0.04(+0.08%)
Jul 12, 2007 50.43 50.96 50.19 50.81 2,117,909 +0.85(+1.70%)
Jul 11, 2007 49.62 50.18 49.20 49.96 2,956,628 +0.34(+0.69%)
Jul 10, 2007 50.00 50.33 49.46 49.62 4,378,705 -1.10(-2.17%)
Jul 09, 2007 51.41 51.69 50.42 50.73 5,955,232 -0.66(-1.28%)
Jul 06, 2007 50.91 51.42 50.76 51.38 3,270,920 +0.69(+1.36%)
Jul 05, 2007 50.16 50.93 50.19 50.69 3,179,233 +0.57(+1.14%)
Jul 03, 2007 49.74 50.12 49.68 50.12 1,038,399 +0.50(+1.01%)
Jul 02, 2007 49.03 49.62 48.92 49.62 3,694,264 +0.71(+1.46%)
Jun 29, 2007 49.19 49.54 48.46 48.91 3,160,038 -0.04(-0.08%)
Jun 28, 2007 48.66 49.11 48.55 48.95 5,256,322 +0.30(+0.62%)
Jun 27, 2007 47.80 48.65 47.02 48.65 5,890,925 +0.57(+1.19%)
Jun 26, 2007 49.13 49.35 48.03 48.08 4,371,851 -0.93(-1.89%)
Jun 25, 2007 49.70 49.85 48.88 49.00 4,866,503 -1.01(-2.01%)
Jun 22, 2007 49.95 50.21 49.40 50.01 3,744,819 -0.02(-0.03%)
Jun 21, 2007 49.51 50.14 48.86 50.03 4,154,650 +0.37(+0.75%)
Jun 20, 2007 51.10 51.12 49.41 49.65 5,358,511 -1.16(-2.28%)
Jun 19, 2007 50.61 51.05 50.31 50.81 3,310,829 -0.22(-0.44%)
Jun 18, 2007 51.18 51.25 50.84 51.04 4,123,221 +0.04(+0.08%)
Jun 15, 2007 51.00 51.28 50.69 51.00 3,968,936 +0.87(+1.74%)
Jun 14, 2007 49.70 50.47 49.64 50.12 3,384,316 +0.59(+1.20%)
Jun 13, 2007 49.32 49.68 48.79 49.53 3,857,508 +0.80(+1.64%)
Jun 12, 2007 49.48 49.64 48.68 48.73 4,127,128 -0.86(-1.73%)
Jun 11, 2007 49.08 49.88 48.84 49.58 3,366,417 +0.42(+0.86%)
Jun 08, 2007 48.13 49.16 47.73 49.16 6,183,711 +1.11(+2.31%)
Jun 07, 2007 49.27 49.85 47.28 48.05 9,650,551 -1.25(-2.54%)
Jun 06, 2007 50.26 50.27 49.27 49.31 6,435,261 -1.35(-2.66%)
Jun 05, 2007 50.73 50.84 50.00 50.65 4,001,663 -0.20(-0.39%)
Jun 04, 2007 50.19 50.90 50.10 50.85 2,654,203 -0.02(-0.03%)
Jun 01, 2007 50.34 50.91 50.15 50.87 3,774,044 +1.00(+2.00%)
May 31, 2007 50.05 50.84 49.69 49.87 6,194,497 -0.02(-0.03%)
May 30, 2007 47.83 49.97 46.92 49.88 5,622,081 +1.49(+3.08%)
May 29, 2007 48.91 49.12 47.89 48.39 4,412,632 +0.09(+0.18%)
May 25, 2007 47.69 48.39 47.68 48.31 3,742,888 +0.82(+1.74%)
May 24, 2007 48.59 48.72 47.28 47.48 6,780,229 -1.13(-2.32%)
May 23, 2007 48.79 49.47 48.31 48.61 4,120,910 +0.08(+0.16%)
May 22, 2007 49.26 48.62 48.12 48.53 3,181,556 +0.22(+0.46%)
May 21, 2007 48.20 48.62 47.88 48.31 6,590,408 +0.18(+0.38%)
May 18, 2007 47.87 48.32 47.60 48.12 4,272,842 +0.56(+1.17%)
May 17, 2007 47.59 47.78 46.93 47.57 4,672,659 -0.14(-0.30%)
May 16, 2007 46.47 47.99 46.24 47.71 8,228,543 +1.46(+3.16%)
May 15, 2007 46.53 47.20 46.05 46.25 3,647,231 +0.07(+0.15%)
May 14, 2007 46.95 47.01 46.11 46.18 2,590,215 -0.75(-1.59%)
May 11, 2007 46.25 46.96 46.25 46.93 3,989,264 +1.09(+2.37%)
May 10, 2007 46.52 46.79 45.74 45.84 5,922,084 -1.18(-2.51%)
May 09, 2007 45.93 47.02 45.77 47.02 3,596,016 +1.17(+2.54%)
May 08, 2007 45.98 46.81 45.40 45.85 3,637,550 -0.40(-0.87%)
May 07, 2007 46.39 46.78 46.09 46.26 2,700,369 +0.03(+0.07%)
May 04, 2007 45.87 46.35 45.89 46.23 4,101,162 +0.59(+1.30%)
May 03, 2007 44.93 45.70 44.89 45.63 2,546,335 +0.98(+2.19%)
May 02, 2007 43.91 44.93 43.83 44.66 5,222,802 +0.75(+1.70%)
May 01, 2007 43.96 44.25 43.57 43.91 3,720,239 +0.01(+0.02%)
Apr 30, 2007 44.83 44.97 43.90 43.90 3,023,179 -0.88(-1.97%)
Apr 27, 2007 44.58 44.86 43.72 44.78 7,951,626 +0.04(+0.09%)
Apr 26, 2007 45.51 45.78 44.70 44.74 3,943,946 -0.08(-0.18%)
Apr 25, 2007 45.24 45.35 44.58 44.82 2,930,749 +0.12(+0.27%)
Apr 24, 2007 44.79 44.98 44.47 44.70 3,180,362 -0.16(-0.35%)
Apr 23, 2007 45.26 45.47 44.70 44.86 1,745,032 -0.42(-0.93%)
Apr 20, 2007 45.27 45.69 45.05 45.28 2,287,119 +0.41(+0.92%)
Apr 19, 2007 44.23 44.90 43.75 44.87 3,297,541 +0.02(+0.05%)
Apr 18, 2007 44.89 44.92 44.58 44.85 2,480,033 -0.23(-0.51%)
Apr 17, 2007 45.40 45.55 44.51 45.08 3,285,871 +0.02(+0.04%)
Apr 16, 2007 45.60 45.74 44.94 45.06 3,085,135 -0.08(-0.18%)
Apr 13, 2007 45.22 45.32 44.82 45.14 2,101,205 +0.12(+0.26%)
Apr 12, 2007 44.47 45.06 43.89 45.02 2,490,873 +0.63(+1.41%)
Apr 11, 2007 45.20 45.20 44.32 44.40 2,560,705 -0.51(-1.13%)
Apr 10, 2007 44.82 45.50 44.70 44.90 1,913,391 -0.25(-0.54%)
Apr 09, 2007 45.05 45.18 44.75 45.15 1,941,283 +0.56(+1.26%)
Apr 05, 2007 44.61 44.86 44.36 44.59 1,463,314 -0.03(-0.07%)
Apr 04, 2007 44.37 44.66 43.97 44.62 2,613,344 -0.05(-0.11%)
Apr 03, 2007 44.43 44.93 44.43 44.66 4,703,162 +0.52(+1.19%)
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.