Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 41.41 41.78 41.32 41.71 3,580,759 +0.16(+0.39%)
Jun 27, 2008 41.63 41.77 41.19 41.55 5,557,308 +0.37(+0.89%)
Jun 26, 2008 41.58 41.96 41.19 41.19 5,823,097 -1.01(-2.40%)
Jun 25, 2008 41.78 42.59 41.47 42.20 4,610,585 +0.30(+0.72%)
Jun 24, 2008 41.54 42.21 41.33 41.90 3,695,838 +0.05(+0.12%)
Jun 23, 2008 42.26 42.33 41.73 41.85 3,161,352 -0.37(-0.89%)
Jun 20, 2008 42.04 42.42 41.52 42.22 6,225,131 -0.23(-0.54%)
Jun 19, 2008 42.06 42.51 41.88 42.45 8,063,179 +0.34(+0.80%)
Jun 18, 2008 43.11 43.11 42.11 42.11 7,489,809 -0.89(-2.08%)
Jun 17, 2008 43.69 43.94 42.86 43.00 5,087,750 -0.69(-1.58%)
Jun 16, 2008 43.27 43.97 43.27 43.69 2,966,256 -0.07(-0.15%)
Jun 13, 2008 44.10 44.18 43.30 43.76 4,300,048 +0.25(+0.57%)
Jun 12, 2008 43.19 44.26 43.19 43.51 5,047,250 +0.59(+1.38%)
Jun 11, 2008 43.63 44.10 42.92 42.92 5,679,680 -0.60(-1.38%)
Jun 10, 2008 43.74 44.00 43.30 43.52 5,872,493 -0.81(-1.83%)
Jun 09, 2008 44.69 44.92 43.81 44.33 4,209,542 -0.05(-0.12%)
Jun 06, 2008 45.47 45.57 44.38 44.38 4,739,770 -1.44(-3.13%)
Jun 05, 2008 45.17 45.82 45.17 45.82 4,086,586 +0.73(+1.62%)
Jun 04, 2008 45.02 45.45 44.40 45.08 4,711,262 +0.12(+0.26%)
Jun 03, 2008 45.77 45.77 44.69 44.97 4,853,756 -0.51(-1.11%)
Jun 02, 2008 45.95 46.04 45.12 45.47 3,522,995 -0.67(-1.44%)
May 30, 2008 45.96 46.40 45.85 46.14 5,580,536 +0.29(+0.64%)
May 29, 2008 45.35 46.04 45.35 45.85 5,920,177 +0.29(+0.63%)
May 28, 2008 45.60 45.61 44.86 45.56 3,857,875 +0.39(+0.86%)
May 27, 2008 44.73 45.26 44.73 45.17 3,462,416 +0.52(+1.16%)
May 26, 2008 44.62 44.94 44.40 44.65 0 +0.00(+0.00%)
May 23, 2008 44.62 44.94 44.40 44.65 3,218,618 -0.44(-0.97%)
May 22, 2008 44.63 45.22 44.58 45.09 4,162,426 +0.34(+0.75%)
May 21, 2008 45.50 45.50 44.61 44.75 5,626,003 -0.53(-1.16%)
May 20, 2008 45.49 45.60 44.96 45.28 3,866,399 -0.49(-1.07%)
May 19, 2008 45.41 46.20 45.28 45.77 5,808,385 +0.42(+0.92%)
May 16, 2008 45.41 45.47 45.10 45.36 3,562,928 +0.18(+0.41%)
May 15, 2008 45.06 45.22 44.48 45.17 5,106,413 +0.42(+0.95%)
May 14, 2008 44.46 45.14 44.15 44.75 6,597,576 +0.66(+1.50%)
May 13, 2008 43.74 44.23 43.71 44.09 4,148,160 +0.31(+0.72%)
May 12, 2008 43.41 44.02 43.24 43.77 5,016,945 +0.37(+0.86%)
May 09, 2008 43.24 43.59 43.05 43.40 2,527,083 -0.29(-0.67%)
May 08, 2008 43.93 43.99 43.29 43.69 4,196,163 +0.13(+0.30%)
May 07, 2008 44.69 44.69 43.48 43.56 4,965,645 -0.90(-2.03%)
May 06, 2008 43.71 44.58 43.71 44.46 3,505,237 +0.43(+0.98%)
May 05, 2008 43.19 44.05 43.15 44.03 3,692,837 +0.59(+1.35%)
May 02, 2008 43.43 43.67 43.08 43.44 4,090,892 +0.54(+1.26%)
May 01, 2008 42.96 43.11 42.56 42.90 3,958,524 +0.10(+0.22%)
Apr 30, 2008 42.71 43.25 42.56 42.81 4,893,081 +0.38(+0.90%)
Apr 29, 2008 42.97 43.22 42.42 42.42 5,914,078 -0.92(-2.11%)
Apr 28, 2008 44.01 44.08 43.06 43.34 5,638,662 -0.43(-0.99%)
Apr 25, 2008 43.96 44.05 43.47 43.77 7,842,766 -1.32(-2.92%)
Apr 24, 2008 45.12 45.52 44.29 45.09 6,252,354 +0.10(+0.21%)
Apr 23, 2008 45.36 45.46 44.64 45.00 3,100,984 -0.26(-0.57%)
Apr 22, 2008 45.15 45.41 44.63 45.25 4,532,299 +0.27(+0.60%)
Apr 21, 2008 44.81 45.22 44.74 44.98 3,422,816 +0.07(+0.15%)
Apr 18, 2008 45.52 45.54 44.62 44.92 8,936,322 +0.19(+0.43%)
Apr 17, 2008 44.69 45.00 44.37 44.73 4,380,802 -0.33(-0.73%)
Apr 16, 2008 44.47 45.05 44.47 45.05 5,600,951 +0.89(+2.01%)
Apr 15, 2008 44.25 44.35 43.76 44.17 2,466,059 +0.12(+0.28%)
Apr 14, 2008 43.77 44.17 43.66 44.04 3,103,239 +0.07(+0.17%)
Apr 11, 2008 44.23 44.40 43.85 43.97 3,282,642 -0.75(-1.69%)
Apr 10, 2008 44.10 44.78 43.64 44.73 5,729,073 +0.67(+1.53%)
Apr 09, 2008 44.73 44.98 43.93 44.05 5,576,755 -0.83(-1.84%)
Apr 08, 2008 44.84 44.98 44.29 44.88 7,689,365 -0.24(-0.54%)
Apr 07, 2008 45.47 45.47 44.51 45.12 4,988,836 +0.44(+0.98%)
Apr 04, 2008 45.27 45.27 44.55 44.68 4,600,409 -0.54(-1.20%)
Apr 03, 2008 44.75 45.38 44.40 45.22 5,251,315 +0.32(+0.70%)
Apr 02, 2008 45.57 45.69 44.76 44.91 10,077,681 -0.37(-0.83%)
Apr 01, 2008 44.26 45.42 43.81 45.28 9,770,625 +1.99(+4.59%)
Mar 31, 2008 42.20 43.74 42.01 43.30 4,330,403 +1.07(+2.53%)
Mar 28, 2008 42.73 42.73 42.13 42.23 4,252,844 -0.26(-0.62%)
Mar 27, 2008 43.06 43.06 42.34 42.49 3,707,467 +0.07(+0.16%)
Mar 26, 2008 42.53 42.56 42.02 42.42 4,585,217 -0.06(-0.14%)
Mar 25, 2008 42.23 42.70 41.74 42.48 5,372,015 +0.38(+0.90%)
Mar 24, 2008 41.54 42.38 41.03 42.10 6,200,715 +1.40(+3.44%)
Mar 21, 2008 40.48 40.97 39.64 40.70 8,113,748 +0.00(+0.00%)
Mar 20, 2008 40.48 40.97 39.64 40.70 8,113,748 +0.45(+1.11%)
Mar 19, 2008 42.23 42.23 40.26 40.26 7,538,283 -1.58(-3.77%)
Mar 18, 2008 41.37 41.90 40.67 41.83 8,016,363 +1.90(+4.77%)
Mar 17, 2008 39.10 40.60 39.09 39.93 8,189,866 -0.84(-2.07%)
Mar 14, 2008 42.12 42.12 39.91 40.77 8,301,053 -1.22(-2.91%)
Mar 13, 2008 40.30 41.99 40.06 41.99 6,968,212 +0.85(+2.07%)
Mar 12, 2008 41.41 41.94 40.95 41.14 4,551,136 -0.48(-1.16%)
Mar 11, 2008 40.22 41.63 39.99 41.63 6,624,372 +2.47(+6.31%)
Mar 10, 2008 39.68 40.01 38.95 39.16 5,413,379 -0.73(-1.84%)
Mar 07, 2008 39.26 40.29 39.21 39.89 7,843,271 -0.12(-0.31%)
Mar 06, 2008 41.23 41.23 39.85 40.01 5,287,211 -1.34(-3.24%)
Mar 05, 2008 41.17 41.74 40.91 41.36 4,627,431 +0.22(+0.53%)
Mar 04, 2008 41.14 41.53 40.53 41.14 7,341,891 -0.37(-0.90%)
Mar 03, 2008 40.46 41.66 40.40 41.51 5,531,435 +0.79(+1.94%)
Feb 29, 2008 42.45 42.51 40.64 40.72 7,279,549 -2.11(-4.93%)
Feb 28, 2008 43.14 43.49 42.78 42.83 5,001,732 -0.67(-1.55%)
Feb 27, 2008 42.77 43.55 42.53 43.50 7,790,525 +0.61(+1.42%)
Feb 26, 2008 42.38 43.10 41.93 42.89 5,612,690 +0.36(+0.84%)
Feb 25, 2008 41.81 42.53 41.23 42.53 5,511,433 +0.75(+1.81%)
Feb 22, 2008 41.25 41.78 40.70 41.78 4,501,826 +0.67(+1.64%)
Feb 21, 2008 41.41 41.60 41.01 41.11 4,382,782 -0.30(-0.73%)
Feb 20, 2008 40.37 41.41 40.07 41.41 4,892,608 +0.58(+1.42%)
Feb 19, 2008 41.35 41.76 40.60 40.83 7,536,145 +0.24(+0.60%)
Feb 18, 2008 40.57 40.95 40.20 40.59 0 +0.00(+0.00%)
Feb 15, 2008 40.57 40.95 40.20 40.59 4,248,745 -0.62(-1.51%)
Feb 14, 2008 41.62 42.34 40.90 41.21 4,434,083 -0.40(-0.97%)
Feb 13, 2008 41.03 41.64 40.91 41.61 7,211,542 +0.70(+1.72%)
Feb 12, 2008 41.39 41.54 40.70 40.91 5,638,730 +0.17(+0.41%)
Feb 11, 2008 39.62 40.85 39.43 40.74 5,476,503 +1.00(+2.53%)
Feb 08, 2008 39.41 40.12 39.41 39.74 3,808,648 -0.07(-0.18%)
Feb 07, 2008 39.04 40.18 38.56 39.81 7,856,371 +0.56(+1.42%)
Feb 06, 2008 39.09 40.38 39.09 39.25 5,404,916 -0.20(-0.50%)
Feb 05, 2008 40.62 40.93 39.40 39.45 6,521,241 -2.04(-4.93%)
Feb 04, 2008 42.20 42.29 41.29 41.49 6,334,926 -0.12(-0.28%)
Feb 01, 2008 40.54 41.90 40.54 41.61 7,514,761 +0.97(+2.40%)
Jan 31, 2008 38.81 40.83 38.75 40.64 7,124,091 +0.77(+1.93%)
Jan 30, 2008 39.31 40.66 39.30 39.87 6,103,699 +0.16(+0.41%)
Jan 29, 2008 38.94 39.78 38.89 39.71 5,291,721 +0.97(+2.50%)
Jan 28, 2008 38.08 38.81 37.41 38.74 4,622,647 +0.57(+1.50%)
Jan 25, 2008 39.85 39.99 38.04 38.17 6,217,584 -0.92(-2.36%)
Jan 24, 2008 38.77 39.44 38.23 39.09 8,828,238 +0.66(+1.72%)
Jan 23, 2008 35.97 38.48 35.34 38.43 13,287,046 +1.41(+3.82%)
Jan 22, 2008 34.81 37.66 34.81 37.02 11,479,875 -0.11(-0.30%)
Jan 21, 2008 36.78 37.70 36.10 37.13 0 +0.00(+0.00%)
Jan 18, 2008 36.78 37.70 36.10 37.13 9,369,128 +0.70(+1.93%)
Jan 17, 2008 37.88 38.48 36.10 36.42 9,104,329 -1.23(-3.27%)
Jan 16, 2008 38.21 38.61 35.42 37.66 10,230,478 -0.92(-2.39%)
Jan 15, 2008 39.16 39.67 38.58 38.58 5,744,621 -1.51(-3.76%)
Jan 14, 2008 40.64 40.69 39.72 40.09 4,046,245 -0.18(-0.44%)
Jan 11, 2008 40.29 40.81 39.77 40.26 4,753,639 -0.31(-0.78%)
Jan 10, 2008 39.54 40.78 39.07 40.58 6,574,592 +0.97(+2.44%)
Jan 09, 2008 39.19 39.71 38.39 39.61 8,698,708 +0.49(+1.25%)
Jan 08, 2008 39.45 40.18 39.09 39.12 6,720,704 -0.14(-0.35%)
Jan 07, 2008 39.27 39.56 38.59 39.26 6,950,469 +0.14(+0.35%)
Jan 04, 2008 39.84 39.93 39.08 39.12 7,855,092 -1.39(-3.44%)
Jan 03, 2008 40.09 40.89 40.00 40.51 3,694,784 +0.50(+1.25%)
Jan 02, 2008 41.11 41.51 39.95 40.01 8,643,502 -1.01(-2.46%)
Jan 01, 2008 41.17 41.55 40.70 41.03 0 +0.00(+0.00%)
Dec 31, 2007 41.17 41.55 40.70 41.03 2,848,476 -0.48(-1.15%)
Dec 28, 2007 41.83 41.90 41.29 41.50 1,894,795 -0.18(-0.44%)
Dec 27, 2007 42.12 42.15 41.51 41.69 2,086,945 -0.48(-1.13%)
Dec 26, 2007 41.70 42.32 41.70 42.16 1,310,397 -0.12(-0.29%)
Dec 24, 2007 41.46 42.29 41.46 42.29 1,574,115 +0.73(+1.76%)
Dec 21, 2007 40.81 41.65 40.79 41.55 3,401,240 +0.95(+2.33%)
Dec 20, 2007 40.75 40.75 40.20 40.61 4,043,805 -0.36(-0.88%)
Dec 19, 2007 41.23 41.86 40.89 40.97 3,687,549 -0.19(-0.46%)
Dec 18, 2007 41.37 41.69 40.61 41.16 4,788,685 +0.26(+0.63%)
Dec 17, 2007 41.91 42.20 40.62 40.90 4,064,826 -1.66(-3.91%)
Dec 14, 2007 42.17 42.74 41.98 42.56 3,061,417 -0.10(-0.24%)
Dec 13, 2007 42.82 42.83 41.96 42.67 5,772,166 -0.64(-1.49%)
Dec 12, 2007 44.12 44.72 42.55 43.31 3,564,009 +0.59(+1.39%)
Dec 11, 2007 44.35 44.83 42.59 42.72 5,998,073 -1.74(-3.92%)
Dec 10, 2007 44.37 44.73 44.15 44.46 2,814,215 -0.05(-0.12%)
Dec 07, 2007 44.69 44.69 44.07 44.51 3,147,821 +0.19(+0.43%)
Dec 06, 2007 43.60 44.47 43.42 44.32 5,276,126 +0.81(+1.85%)
Dec 05, 2007 42.93 43.57 42.93 43.52 5,229,374 +1.13(+2.66%)
Dec 04, 2007 42.21 42.81 42.04 42.39 5,015,466 -0.18(-0.41%)
Dec 03, 2007 42.37 42.67 41.71 42.56 3,802,900 +0.05(+0.12%)
Nov 30, 2007 42.01 42.86 41.88 42.51 4,428,394 +0.88(+2.11%)
Nov 29, 2007 41.30 42.08 40.94 41.63 5,093,803 +0.29(+0.71%)
Nov 28, 2007 40.03 41.72 39.85 41.34 5,874,882 +1.78(+4.50%)
Nov 27, 2007 38.81 39.69 38.78 39.56 5,505,356 +0.75(+1.93%)
Nov 26, 2007 40.18 40.57 38.78 38.81 6,917,127 -1.22(-3.06%)
Nov 23, 2007 40.07 40.79 39.78 40.04 1,589,463 +0.49(+1.24%)
Nov 21, 2007 39.95 40.30 39.48 39.55 8,537,866 -1.31(-3.21%)
Nov 20, 2007 41.07 41.33 40.16 40.86 5,576,626 +0.86(+2.14%)
Nov 19, 2007 40.83 41.44 39.83 40.00 6,759,020 -1.62(-3.89%)
Nov 16, 2007 40.97 41.71 40.80 41.62 4,943,713 +0.58(+1.41%)
Nov 15, 2007 41.45 42.03 40.78 41.04 6,283,138 -0.73(-1.74%)
Nov 14, 2007 42.17 42.67 41.54 41.77 5,800,908 +0.31(+0.76%)
Nov 13, 2007 39.63 41.64 39.63 41.45 6,231,987 +2.22(+5.66%)
Nov 12, 2007 40.55 40.77 38.99 39.23 7,077,857 -1.54(-3.77%)
Nov 09, 2007 40.68 41.25 40.22 40.77 6,473,697 -0.73(-1.75%)
Nov 08, 2007 42.12 42.40 40.40 41.49 9,209,628 -0.32(-0.77%)
Nov 07, 2007 42.67 43.03 41.79 41.82 9,352,604 -1.59(-3.67%)
Nov 06, 2007 43.22 43.48 42.99 43.41 5,822,123 +0.52(+1.20%)
Nov 05, 2007 42.79 43.24 42.28 42.89 6,920,089 -0.75(-1.73%)
Nov 02, 2007 44.24 44.60 43.00 43.65 3,370,758 -0.34(-0.78%)
Nov 01, 2007 44.33 44.58 43.74 43.99 6,103,845 -1.34(-2.96%)
Oct 31, 2007 45.46 47.01 44.84 45.33 5,271,598 +0.24(+0.54%)
Oct 30, 2007 45.66 45.71 44.82 45.09 4,892,288 -0.81(-1.77%)
Oct 29, 2007 46.11 46.49 45.71 45.90 7,916,168 +0.19(+0.42%)
Oct 26, 2007 45.67 45.75 45.10 45.71 4,189,314 +0.77(+1.71%)
Oct 25, 2007 45.48 45.48 44.46 44.95 6,822,941 -0.42(-0.92%)
Oct 24, 2007 45.55 45.55 44.42 45.36 3,621,202 -0.42(-0.91%)
Oct 23, 2007 45.22 45.79 45.13 45.78 2,564,421 +1.00(+2.22%)
Oct 22, 2007 44.07 45.10 43.68 44.78 4,613,146 -0.05(-0.11%)
Oct 19, 2007 46.34 46.40 44.66 44.84 7,561,880 -1.77(-3.79%)
Oct 18, 2007 46.21 46.62 45.99 46.60 4,733,805 -0.07(-0.14%)
Oct 17, 2007 46.40 46.70 45.71 46.67 5,625,155 +0.79(+1.72%)
Oct 16, 2007 45.53 45.93 45.30 45.88 3,353,798 +0.00(+0.00%)
Oct 15, 2007 46.49 46.89 45.77 45.88 3,665,763 -0.76(-1.63%)
Oct 12, 2007 45.46 46.64 45.46 46.64 3,325,054 +0.89(+1.94%)
Oct 11, 2007 46.08 46.77 45.26 45.75 10,527,925 +0.11(+0.24%)
Oct 10, 2007 45.27 45.82 45.14 45.64 4,951,120 +0.15(+0.32%)
Oct 09, 2007 45.40 45.73 45.16 45.49 3,945,777 +0.20(+0.44%)
Oct 08, 2007 44.75 45.38 44.71 45.30 3,204,790 +0.17(+0.37%)
Oct 05, 2007 44.49 45.41 44.49 45.13 4,694,231 +0.84(+1.89%)
Oct 04, 2007 44.40 44.58 43.69 44.29 3,647,118 -0.01(-0.02%)
Oct 03, 2007 44.42 45.05 44.20 44.30 4,946,166 -0.67(-1.48%)
Oct 02, 2007 43.66 45.13 43.66 44.97 8,202,232 +1.11(+2.52%)
Oct 01, 2007 42.87 43.95 42.49 43.86 4,145,049 +0.79(+1.84%)
Sep 28, 2007 42.48 43.07 42.37 43.07 3,232,758 +0.06(+0.14%)
Sep 27, 2007 42.71 43.22 42.41 43.01 3,579,706 +0.56(+1.31%)
Sep 26, 2007 42.53 43.70 42.19 42.45 2,959,287 +0.16(+0.38%)
Sep 25, 2007 42.38 42.56 41.66 42.29 3,818,870 -0.29(-0.67%)
Sep 24, 2007 43.04 43.04 42.38 42.58 2,523,891 +0.15(+0.35%)
Sep 21, 2007 43.15 43.15 42.41 42.43 3,431,215 -0.12(-0.28%)
Sep 20, 2007 42.53 43.11 42.20 42.55 3,510,869 -0.23(-0.53%)
Sep 19, 2007 43.78 43.78 42.67 42.78 6,298,218 -0.16(-0.38%)
Sep 18, 2007 41.83 43.22 41.33 42.94 5,958,519 +1.80(+4.38%)
Sep 17, 2007 41.28 41.98 41.03 41.14 5,117,240 -0.64(-1.54%)
Sep 14, 2007 42.01 42.32 41.69 41.78 3,755,649 -0.34(-0.82%)
Sep 13, 2007 41.96 42.62 41.96 42.12 3,095,724 +0.24(+0.58%)
Sep 12, 2007 42.37 42.37 41.82 41.88 4,120,293 -0.40(-0.95%)
Sep 11, 2007 41.73 42.37 41.73 42.29 3,342,875 +0.78(+1.87%)
Sep 10, 2007 42.15 42.49 41.18 41.51 5,111,353 -0.50(-1.19%)
Sep 07, 2007 42.14 42.67 41.73 42.01 4,353,320 -1.29(-2.98%)
Sep 06, 2007 43.50 43.57 43.06 43.30 2,060,009 +0.23(+0.54%)
Sep 05, 2007 43.30 43.33 42.07 43.06 3,249,814 -0.60(-1.38%)
Sep 04, 2007 43.57 43.77 42.86 43.66 5,179,706 +0.84(+1.97%)
Aug 31, 2007 42.75 43.00 42.15 42.82 3,563,418 +1.26(+3.03%)
Aug 30, 2007 41.04 42.12 41.03 41.56 3,290,054 -0.19(-0.46%)
Aug 29, 2007 41.11 41.83 40.81 41.75 4,369,358 +1.04(+2.56%)
Aug 28, 2007 42.12 42.27 40.64 40.71 4,059,620 -1.93(-4.52%)
Aug 27, 2007 42.42 42.65 42.18 42.64 2,039,933 +0.07(+0.17%)
Aug 24, 2007 41.52 42.81 41.10 42.56 7,268,729 +0.89(+2.14%)
Aug 23, 2007 41.94 42.01 41.16 41.67 6,485,292 +0.18(+0.43%)
Aug 22, 2007 40.64 41.57 40.31 41.49 5,778,480 +1.75(+4.41%)
Aug 21, 2007 39.38 40.13 39.20 39.74 4,583,220 -0.01(-0.02%)
Aug 20, 2007 40.70 40.84 39.33 39.75 5,959,277 -0.43(-1.08%)
Aug 17, 2007 40.29 46.87 38.71 40.18 9,400,604 +1.31(+3.37%)
Aug 16, 2007 38.47 42.49 36.21 38.87 14,771,393 -0.29(-0.73%)
Aug 15, 2007 40.29 40.90 38.72 39.16 9,970,879 -1.73(-4.23%)
Aug 14, 2007 41.91 42.06 40.33 40.89 8,810,435 -0.78(-1.86%)
Aug 13, 2007 42.28 42.61 41.63 41.66 4,602,772 +0.24(+0.58%)
Aug 10, 2007 41.21 41.76 40.48 41.42 8,352,067 -0.43(-1.03%)
Aug 09, 2007 42.14 42.98 41.31 41.85 7,215,372 -1.85(-4.22%)
Aug 08, 2007 43.58 44.14 43.05 43.70 6,548,606 +1.08(+2.54%)
Aug 07, 2007 41.56 42.89 41.20 42.62 7,176,182 +1.05(+2.54%)
Aug 06, 2007 41.43 41.97 40.86 41.56 7,945,957 +0.01(+0.04%)
Aug 03, 2007 42.15 43.05 41.44 41.55 4,642,131 -1.50(-3.49%)
Aug 02, 2007 42.94 43.31 42.50 43.05 5,249,576 +0.59(+1.38%)
Aug 01, 2007 42.53 43.25 41.73 42.46 8,204,182 -0.61(-1.41%)
Jul 31, 2007 44.07 44.49 42.45 43.07 7,806,012 -0.56(-1.28%)
Jul 30, 2007 42.64 44.10 42.50 43.63 7,370,360 +1.50(+3.57%)
Jul 27, 2007 42.20 42.96 41.55 42.12 8,899,003 -0.12(-0.29%)
Jul 26, 2007 42.73 43.74 41.18 42.25 9,963,744 -1.93(-4.38%)
Jul 25, 2007 45.05 45.49 43.64 44.18 7,021,685 -0.73(-1.62%)
Jul 24, 2007 45.96 45.96 44.65 44.91 6,268,172 -1.36(-2.93%)
Jul 23, 2007 46.20 46.26 45.77 46.26 3,483,064 +0.48(+1.04%)
Jul 20, 2007 46.32 46.32 45.53 45.79 3,743,281 -0.59(-1.26%)
Jul 19, 2007 46.18 46.61 46.18 46.37 3,779,629 +0.59(+1.30%)
Jul 18, 2007 45.67 46.12 45.42 45.78 4,626,215 -0.47(-1.01%)
Jul 17, 2007 47.11 47.11 45.93 46.25 4,115,058 -0.45(-0.97%)
Jul 16, 2007 46.99 47.24 46.41 46.70 3,725,078 -0.26(-0.55%)
Jul 13, 2007 47.09 47.11 46.73 46.96 2,029,069 +0.04(+0.08%)
Jul 12, 2007 46.57 47.05 46.34 46.92 2,293,488 +0.78(+1.70%)
Jul 11, 2007 45.82 46.34 45.44 46.14 3,201,738 +0.32(+0.69%)
Jul 10, 2007 46.17 46.48 45.68 45.82 4,741,708 -1.02(-2.17%)
Jul 09, 2007 47.47 47.73 46.56 46.84 6,448,932 -0.61(-1.28%)
Jul 06, 2007 47.01 47.49 46.87 47.45 3,542,086 +0.64(+1.36%)
Jul 05, 2007 46.32 47.03 46.34 46.81 3,442,797 +0.53(+1.14%)
Jul 03, 2007 45.93 46.29 45.88 46.29 1,124,485 +0.46(+1.01%)
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.