Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

49.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 28.43 28.43 27.45 27.69 0 -0.44(-1.56%)
Jan 29, 2009 28.79 28.79 28.02 28.13 4,485,906 -1.10(-3.76%)
Jan 28, 2009 28.36 29.29 28.36 29.23 4,348,552 +1.07(+3.80%)
Jan 27, 2009 28.63 28.65 28.03 28.16 2,564,475 +0.07(+0.25%)
Jan 26, 2009 28.35 28.89 27.71 28.09 2,046,795 +0.21(+0.75%)
Jan 23, 2009 26.79 28.32 26.78 27.88 3,621,354 +0.18(+0.65%)
Jan 22, 2009 27.52 28.25 27.30 27.70 3,654,669 -0.73(-2.57%)
Jan 21, 2009 28.13 28.49 26.94 28.43 6,964,107 +0.95(+3.46%)
Jan 20, 2009 29.40 29.40 27.37 27.48 3,480,571 -1.85(-6.31%)
Jan 16, 2009 29.55 30.01 28.55 29.33 3,197,117 +0.23(+0.79%)
Jan 15, 2009 28.90 29.61 27.65 29.10 5,114,711 +0.11(+0.38%)
Jan 14, 2009 29.98 29.98 28.74 28.99 3,506,689 -1.35(-4.45%)
Jan 13, 2009 30.33 30.91 30.20 30.34 3,121,793 -0.20(-0.65%)
Jan 12, 2009 31.90 31.90 30.44 30.54 2,599,999 -1.31(-4.11%)
Jan 09, 2009 32.06 32.48 31.64 31.85 2,199,179 -0.46(-1.42%)
Jan 08, 2009 32.43 32.60 31.92 32.31 2,532,538 -0.52(-1.58%)
Jan 07, 2009 33.82 34.03 32.62 32.83 2,600,679 -1.78(-5.14%)
Jan 06, 2009 34.63 35.16 34.26 34.61 1,962,705 +0.30(+0.87%)
Jan 05, 2009 33.91 34.70 33.62 34.31 2,810,234 +0.64(+1.90%)
Jan 02, 2009 32.31 33.80 32.20 33.67 0 +1.40(+4.34%)
Jan 01, 2009 32.45 32.77 31.68 32.27 0 +0.00(+0.00%)
Dec 31, 2008 32.45 32.77 31.68 32.27 1,545,819 -0.04(-0.12%)
Dec 30, 2008 32.15 32.73 31.49 32.31 2,047,824 +0.13(+0.40%)
Dec 29, 2008 32.95 33.48 32.17 32.18 1,467,383 -0.96(-2.90%)
Dec 26, 2008 32.56 33.28 32.56 33.14 651,879 +0.31(+0.94%)
Dec 24, 2008 32.74 33.31 32.64 32.83 665,304 -0.16(-0.48%)
Dec 23, 2008 33.01 33.53 32.69 32.99 1,483,285 -0.40(-1.20%)
Dec 22, 2008 33.75 33.75 32.82 33.39 2,057,899 -0.35(-1.04%)
Dec 19, 2008 34.21 34.52 33.40 33.74 3,971,432 +0.04(+0.12%)
Dec 18, 2008 34.18 34.89 33.50 33.70 3,764,591 -0.69(-2.01%)
Dec 17, 2008 33.59 34.61 33.11 34.39 4,717,528 +0.17(+0.50%)
Dec 16, 2008 31.54 34.51 31.30 34.22 5,108,915 +2.95(+9.43%)
Dec 15, 2008 31.68 32.29 31.09 31.27 2,641,032 -0.18(-0.57%)
Dec 12, 2008 30.51 32.17 30.02 31.45 3,206,093 -0.39(-1.22%)
Dec 11, 2008 32.36 33.29 31.71 31.84 3,474,698 -1.16(-3.52%)
Dec 10, 2008 31.71 33.08 31.71 33.00 3,296,787 +1.61(+5.13%)
Dec 09, 2008 31.66 32.38 30.93 31.39 3,083,097 -0.49(-1.54%)
Dec 08, 2008 31.20 31.90 30.31 31.88 4,444,393 +2.30(+7.78%)
Dec 05, 2008 28.05 29.65 27.64 29.58 3,763,574 +1.25(+4.41%)
Dec 04, 2008 28.15 29.40 28.15 28.33 3,848,126 -0.52(-1.80%)
Dec 03, 2008 28.52 29.39 27.52 28.85 2,519,192 +0.14(+0.49%)
Dec 02, 2008 27.61 29.02 27.61 28.71 3,546,740 +1.41(+5.16%)
Dec 01, 2008 27.87 29.08 27.00 27.30 3,769,452 -2.09(-7.11%)
Nov 28, 2008 29.29 29.89 29.16 29.39 1,345,258 -0.72(-2.39%)
Nov 26, 2008 27.40 30.11 27.40 30.11 3,917,978 +2.06(+7.34%)
Nov 25, 2008 29.00 29.41 27.64 28.05 3,403,689 -0.60(-2.09%)
Nov 24, 2008 26.63 28.69 26.63 28.65 5,020,201 +2.28(+8.65%)
Nov 21, 2008 27.04 27.04 25.04 26.37 4,919,610 +0.87(+3.41%)
Nov 20, 2008 26.18 27.20 24.82 25.50 4,530,365 -1.59(-5.87%)
Nov 19, 2008 28.00 28.60 26.64 27.09 2,874,279 -1.55(-5.41%)
Nov 18, 2008 28.20 29.07 28.01 28.64 3,107,533 -0.01(-0.03%)
Nov 17, 2008 28.58 29.88 28.43 28.65 2,019,959 -0.84(-2.85%)
Nov 14, 2008 29.32 30.61 29.21 29.49 3,771,608 -0.99(-3.25%)
Nov 13, 2008 28.30 31.13 27.06 30.48 5,662,787 +2.33(+8.28%)
Nov 12, 2008 29.41 29.79 28.12 28.15 3,410,857 -2.15(-7.10%)
Nov 11, 2008 30.00 30.55 29.12 30.30 3,109,496 -0.50(-1.62%)
Nov 10, 2008 32.23 32.23 30.30 30.80 2,177,184 +0.66(+2.19%)
Nov 07, 2008 29.90 31.28 29.90 30.14 3,027,838 +1.02(+3.50%)
Nov 06, 2008 30.56 31.40 29.12 29.12 3,841,220 -1.99(-6.40%)
Nov 05, 2008 32.64 33.28 31.10 31.11 3,617,234 -2.40(-7.16%)
Nov 04, 2008 32.70 34.48 32.51 33.51 5,127,603 +2.04(+6.48%)
Nov 03, 2008 30.40 31.90 29.81 31.47 2,650,934 +0.57(+1.84%)
Oct 31, 2008 30.58 31.67 30.00 30.90 3,414,783 -0.66(-2.09%)
Oct 30, 2008 30.86 31.56 30.40 31.56 4,571,001 +2.17(+7.38%)
Oct 29, 2008 28.45 30.59 27.45 29.39 5,901,204 +0.92(+3.23%)
Oct 28, 2008 25.51 28.79 25.37 28.47 6,103,678 +3.77(+15.26%)
Oct 27, 2008 24.51 26.11 24.51 24.70 3,228,357 -0.48(-1.91%)
Oct 24, 2008 23.98 25.82 23.25 25.18 5,829,567 -1.55(-5.80%)
Oct 23, 2008 28.08 28.43 25.80 26.73 4,505,287 -0.98(-3.54%)
Oct 22, 2008 29.68 29.99 27.02 27.71 5,541,333 -3.42(-10.99%)
Oct 21, 2008 32.45 32.50 30.89 31.13 2,331,276 -1.76(-5.35%)
Oct 20, 2008 33.08 33.84 32.12 32.89 2,618,317 +0.90(+2.81%)
Oct 17, 2008 30.48 33.25 30.48 31.99 4,563,687 +0.25(+0.79%)
Oct 16, 2008 32.20 32.67 29.84 31.74 4,282,717 -0.84(-2.58%)
Oct 15, 2008 34.34 34.91 32.07 32.58 4,255,420 -3.67(-10.12%)
Oct 14, 2008 36.64 38.56 35.14 36.25 5,970,411 -0.60(-1.64%)
Oct 13, 2008 33.99 36.91 32.10 36.85 4,376,938 +6.51(+21.47%)
Oct 10, 2008 28.00 31.88 27.00 30.34 5,736,361 -0.95(-3.04%)
Oct 09, 2008 35.84 35.84 31.21 31.29 3,961,185 -2.57(-7.59%)
Oct 08, 2008 30.85 35.34 30.85 33.86 7,780,502 -1.00(-2.87%)
Oct 07, 2008 36.70 38.26 34.57 34.86 7,205,329 -2.75(-7.31%)
Oct 06, 2008 39.53 39.53 35.78 37.61 6,471,463 -3.75(-9.07%)
Oct 03, 2008 43.87 44.63 41.28 41.36 3,745,580 -1.95(-4.50%)
Oct 02, 2008 45.60 45.69 43.11 43.31 3,286,708 -3.31(-7.10%)
Oct 01, 2008 46.40 46.83 45.33 46.62 2,082,040 -0.05(-0.11%)
Sep 30, 2008 44.60 46.80 44.55 46.67 3,174,505 +2.60(+5.90%)
Sep 29, 2008 47.21 47.21 43.50 44.07 3,803,763 -3.96(-8.25%)
Sep 26, 2008 47.46 48.45 47.37 48.03 0 -0.59(-1.20%)
Sep 25, 2008 47.49 48.89 46.82 48.62 4,803,396 +2.09(+4.49%)
Sep 24, 2008 47.36 47.36 46.39 46.53 1,717,945 -0.14(-0.30%)
Sep 23, 2008 47.60 48.05 46.49 46.67 2,991,115 -1.04(-2.18%)
Sep 22, 2008 48.82 49.34 47.67 47.71 2,862,182 -1.04(-2.13%)
Sep 19, 2008 51.89 53.00 44.92 48.75 0 +2.09(+4.48%)
Sep 18, 2008 44.32 47.64 43.11 46.66 5,563,833 +2.95(+6.75%)
Sep 17, 2008 45.76 46.32 43.49 43.71 9,204,257 -3.47(-7.35%)
Sep 16, 2008 44.98 47.61 44.45 47.18 7,361,300 +1.00(+2.17%)
Sep 15, 2008 46.80 48.23 46.11 46.18 5,078,900 -3.02(-6.14%)
Sep 12, 2008 48.80 49.29 48.18 49.20 3,327,114 +0.37(+0.76%)
Sep 11, 2008 48.20 49.09 48.12 48.83 4,257,927 -0.33(-0.67%)
Sep 10, 2008 50.06 50.23 49.04 49.16 3,241,158 -0.44(-0.89%)
Sep 09, 2008 51.26 51.33 49.50 49.60 3,202,042 -1.87(-3.63%)
Sep 08, 2008 52.01 52.21 50.56 51.47 4,624,332 +0.91(+1.80%)
Sep 05, 2008 50.50 50.70 49.75 50.56 0 -0.05(-0.10%)
Sep 04, 2008 51.46 51.48 50.33 50.61 3,795,748 -1.04(-2.01%)
Sep 03, 2008 51.73 52.23 51.37 51.65 2,117,216 -0.57(-1.09%)
Sep 02, 2008 52.00 52.72 51.80 52.22 2,053,597 +0.01(+0.02%)
Aug 29, 2008 51.90 52.38 51.72 52.21 1,062,165 -0.29(-0.55%)
Aug 28, 2008 52.66 52.77 52.12 52.50 1,163,547 +0.26(+0.50%)
Aug 27, 2008 51.77 52.53 51.77 52.24 1,480,228 +0.52(+1.01%)
Aug 26, 2008 52.35 52.64 51.36 51.72 2,802,266 -0.87(-1.65%)
Aug 25, 2008 53.43 53.53 52.50 52.59 2,229,711 -0.88(-1.65%)
Aug 22, 2008 53.50 54.04 53.23 53.47 1,175,383 -0.06(-0.11%)
Aug 21, 2008 53.11 53.86 53.11 53.53 1,679,179 -0.10(-0.19%)
Aug 20, 2008 53.03 53.88 53.03 53.63 1,791,944 +0.24(+0.45%)
Aug 19, 2008 52.46 53.57 52.25 53.39 2,334,923 +0.05(+0.09%)
Aug 18, 2008 54.12 54.67 52.98 53.34 1,470,868 -0.75(-1.39%)
Aug 15, 2008 54.30 54.35 53.45 54.09 0 +0.09(+0.17%)
Aug 14, 2008 52.51 54.10 52.48 54.00 2,382,378 +1.19(+2.25%)
Aug 13, 2008 52.15 53.22 51.95 52.81 2,134,122 +0.46(+0.88%)
Aug 12, 2008 52.78 53.34 52.35 52.35 2,335,296 -0.84(-1.58%)
Aug 11, 2008 53.47 53.85 52.87 53.19 2,506,714 -0.49(-0.91%)
Aug 08, 2008 53.44 53.83 53.00 53.68 3,396,416 -0.05(-0.09%)
Aug 07, 2008 54.29 54.55 53.63 53.73 2,011,261 -1.22(-2.22%)
Aug 06, 2008 54.20 55.12 53.87 54.95 2,446,516 +0.58(+1.07%)
Aug 05, 2008 53.49 54.54 53.37 54.37 3,024,902 +1.23(+2.31%)
Aug 04, 2008 53.53 53.77 52.84 53.14 2,766,185 -0.65(-1.21%)
Aug 01, 2008 54.64 54.90 53.40 53.79 2,215,075 -0.31(-0.57%)
Jul 31, 2008 54.30 54.78 53.88 54.10 2,223,610 -0.63(-1.15%)
Jul 30, 2008 55.01 55.14 54.26 54.73 2,675,799 +0.53(+0.98%)
Jul 29, 2008 54.20 54.63 52.77 54.20 2,751,768 +1.35(+2.55%)
Jul 28, 2008 53.02 53.66 52.67 52.85 1,647,410 -0.50(-0.94%)
Jul 25, 2008 53.30 53.79 52.89 53.35 1,693,559 +0.43(+0.81%)
Jul 24, 2008 54.80 54.90 52.54 52.92 3,538,224 -1.90(-3.47%)
Jul 23, 2008 54.73 55.12 54.29 54.82 2,345,108 +0.08(+0.15%)
Jul 22, 2008 54.65 54.95 53.83 54.74 5,023,234 -0.46(-0.83%)
Jul 21, 2008 54.87 56.02 54.87 55.20 3,634,964 -0.22(-0.40%)
Jul 18, 2008 55.08 55.69 54.91 55.42 3,553,889 +0.63(+1.15%)
Jul 17, 2008 54.67 55.45 54.60 54.79 4,988,218 +0.22(+0.40%)
Jul 16, 2008 52.98 54.60 52.89 54.57 5,518,082 +1.70(+3.22%)
Jul 15, 2008 52.47 53.75 51.57 52.87 6,933,080 -0.08(-0.15%)
Jul 14, 2008 53.81 54.29 52.95 52.95 3,206,836 -0.56(-1.05%)
Jul 11, 2008 53.07 54.04 52.50 53.51 7,433,465 -0.45(-0.83%)
Jul 10, 2008 53.97 54.35 53.10 53.96 6,530,495 +0.05(+0.09%)
Jul 09, 2008 55.35 55.71 53.84 53.91 6,328,303 -1.44(-2.60%)
Jul 08, 2008 54.34 55.42 54.00 55.35 5,485,437 +0.91(+1.67%)
Jul 07, 2008 55.00 55.51 53.88 54.44 4,924,435 -0.30(-0.55%)
Jul 04, 2008 55.20 55.44 54.61 54.74 2,492,815 +0.00(+0.00%)
Jul 03, 2008 55.20 55.44 54.61 54.74 2,492,815 -0.27(-0.49%)
Jul 02, 2008 56.02 56.31 54.78 55.01 3,455,812 -0.86(-1.54%)
Jul 01, 2008 56.00 56.24 54.97 55.87 3,805,044 -1.07(-1.88%)
Jun 30, 2008 56.53 57.03 56.40 56.94 2,623,271 +0.22(+0.39%)
Jun 27, 2008 56.83 57.01 56.23 56.72 4,071,295 +0.50(+0.89%)
Jun 26, 2008 56.75 57.28 56.22 56.22 4,266,012 -1.38(-2.40%)
Jun 25, 2008 57.03 58.13 56.60 57.60 3,377,724 +0.41(+0.72%)
Jun 24, 2008 56.70 57.62 56.41 57.19 2,707,578 +0.07(+0.12%)
Jun 23, 2008 57.68 57.78 56.96 57.12 2,316,013 -0.51(-0.88%)
Jun 20, 2008 57.38 57.91 56.68 57.63 4,560,543 -0.31(-0.54%)
Jun 19, 2008 57.41 58.02 57.17 57.94 5,907,101 +0.46(+0.80%)
Jun 18, 2008 58.85 58.85 57.48 57.48 5,487,049 -1.22(-2.08%)
Jun 17, 2008 59.64 59.98 58.51 58.70 3,727,296 -0.94(-1.58%)
Jun 16, 2008 59.06 60.02 59.06 59.64 2,173,085 -0.09(-0.15%)
Jun 13, 2008 60.20 60.31 59.11 59.73 3,150,224 +0.34(+0.57%)
Jun 12, 2008 58.96 60.41 58.96 59.39 3,697,625 +0.81(+1.38%)
Jun 11, 2008 59.55 60.20 58.58 58.58 4,160,945 -0.82(-1.38%)
Jun 10, 2008 59.70 60.06 59.11 59.40 4,302,200 -1.11(-1.83%)
Jun 09, 2008 61.00 61.32 59.80 60.51 3,083,919 -0.07(-0.12%)
Jun 06, 2008 62.07 62.20 60.58 60.58 3,472,365 -1.96(-3.13%)
Jun 05, 2008 61.66 62.55 61.66 62.54 2,993,841 +1.00(+1.62%)
Jun 04, 2008 61.45 62.04 60.61 61.54 3,451,480 +0.16(+0.26%)
Jun 03, 2008 62.47 62.47 61.00 61.38 3,555,871 -0.69(-1.11%)
Jun 02, 2008 62.72 62.85 61.59 62.07 2,580,953 -0.91(-1.44%)
May 30, 2008 62.73 63.34 62.59 62.98 4,088,312 +0.40(+0.64%)
May 29, 2008 61.90 62.85 61.90 62.58 4,337,133 +0.39(+0.63%)
May 28, 2008 62.25 62.26 61.23 62.19 2,826,287 +0.53(+0.86%)
May 27, 2008 61.06 61.78 61.06 61.66 2,536,573 +0.71(+1.16%)
May 26, 2008 60.90 61.34 60.61 60.95 0 +0.00(+0.00%)
May 23, 2008 60.90 61.34 60.61 60.95 2,357,966 -0.60(-0.97%)
May 22, 2008 60.92 61.73 60.85 61.55 3,049,402 +0.46(+0.75%)
May 21, 2008 62.11 62.11 60.89 61.09 4,121,621 -0.72(-1.16%)
May 20, 2008 62.09 62.24 61.37 61.81 2,832,532 -0.67(-1.07%)
May 19, 2008 61.99 63.06 61.81 62.48 4,255,234 +0.57(+0.92%)
May 16, 2008 61.98 62.07 61.56 61.91 2,610,208 +0.25(+0.41%)
May 15, 2008 61.51 61.72 60.72 61.66 3,740,968 +0.58(+0.95%)
May 14, 2008 60.69 61.61 60.26 61.08 4,833,397 +0.90(+1.50%)
May 13, 2008 59.70 60.38 59.67 60.18 3,038,950 +0.43(+0.72%)
May 12, 2008 59.26 60.09 59.02 59.75 3,675,424 +0.51(+0.86%)
May 09, 2008 59.02 59.50 58.76 59.24 1,851,346 -0.40(-0.67%)
May 08, 2008 59.96 60.04 59.09 59.64 3,074,117 +0.18(+0.30%)
May 07, 2008 61.00 61.00 59.35 59.46 3,637,841 -1.23(-2.03%)
May 06, 2008 59.66 60.85 59.66 60.69 2,567,944 +0.59(+0.98%)
May 05, 2008 58.96 60.13 58.90 60.10 2,705,380 +0.80(+1.35%)
May 02, 2008 59.28 59.61 58.80 59.30 2,996,996 +0.74(+1.26%)
May 01, 2008 58.64 58.85 58.09 58.56 2,900,023 +0.13(+0.22%)
Apr 30, 2008 58.30 59.04 58.10 58.43 3,584,681 +0.52(+0.90%)
Apr 29, 2008 58.65 58.99 57.91 57.91 4,332,665 -1.25(-2.11%)
Apr 28, 2008 60.07 60.17 58.78 59.16 4,130,895 -0.59(-0.99%)
Apr 25, 2008 60.00 60.13 59.33 59.75 5,745,626 -1.80(-2.92%)
Apr 24, 2008 61.59 62.13 60.45 61.55 4,580,487 +0.13(+0.21%)
Apr 23, 2008 61.91 62.05 60.94 61.42 2,271,787 -0.35(-0.57%)
Apr 22, 2008 61.63 61.99 60.92 61.77 3,320,371 +0.37(+0.60%)
Apr 21, 2008 61.17 61.73 61.07 61.40 2,507,562 +0.09(+0.15%)
Apr 18, 2008 62.14 62.16 60.91 61.31 6,546,767 +0.26(+0.43%)
Apr 17, 2008 61.00 61.43 60.57 61.05 3,209,384 -0.45(-0.73%)
Apr 16, 2008 60.70 61.50 60.70 61.50 4,103,268 +1.21(+2.01%)
Apr 15, 2008 60.40 60.54 59.73 60.29 1,806,640 +0.17(+0.28%)
Apr 14, 2008 59.74 60.29 59.59 60.12 2,273,439 +0.10(+0.17%)
Apr 11, 2008 60.37 60.60 59.85 60.02 2,404,870 -1.03(-1.69%)
Apr 10, 2008 60.20 61.13 59.57 61.05 4,197,130 +0.92(+1.53%)
Apr 09, 2008 61.05 61.40 59.96 60.13 4,085,542 -1.13(-1.84%)
Apr 08, 2008 61.20 61.40 60.45 61.26 5,633,244 -0.33(-0.54%)
Apr 07, 2008 62.06 62.06 60.75 61.59 3,654,831 +0.60(+0.98%)
Apr 04, 2008 61.80 61.80 60.81 60.99 3,370,269 -0.74(-1.20%)
Apr 03, 2008 61.09 61.95 60.61 61.73 3,847,124 +0.43(+0.70%)
Apr 02, 2008 62.20 62.37 61.10 61.30 7,382,929 -0.51(-0.83%)
Apr 01, 2008 60.41 62.00 59.80 61.81 7,157,979 +2.71(+4.59%)
Mar 31, 2008 57.60 59.71 57.34 59.10 3,172,462 +1.46(+2.53%)
Mar 28, 2008 58.32 58.32 57.51 57.64 3,115,642 -0.36(-0.62%)
Mar 27, 2008 58.78 58.78 57.79 58.00 2,716,098 +0.09(+0.16%)
Mar 26, 2008 58.06 58.10 57.36 57.91 3,359,139 -0.08(-0.14%)
Mar 25, 2008 57.64 58.29 56.97 57.99 3,935,549 +0.52(+0.90%)
Mar 24, 2008 56.70 57.85 56.00 57.47 4,542,656 +1.91(+3.44%)
Mar 21, 2008 55.25 55.92 54.11 55.56 5,944,148 +0.00(+0.00%)
Mar 20, 2008 55.25 55.92 54.11 55.56 5,944,148 +0.61(+1.11%)
Mar 19, 2008 57.65 57.65 54.95 54.95 5,522,561 -2.15(-3.77%)
Mar 18, 2008 56.47 57.19 55.51 57.10 5,872,803 +2.60(+4.77%)
Mar 17, 2008 53.37 55.42 53.36 54.50 5,999,912 -1.15(-2.07%)
Mar 14, 2008 57.50 57.50 54.48 55.65 6,081,368 -1.67(-2.91%)
Mar 13, 2008 55.01 57.32 54.68 57.32 5,104,926 +1.16(+2.07%)
Mar 12, 2008 56.53 57.25 55.90 56.16 3,334,171 -0.66(-1.16%)
Mar 11, 2008 54.90 56.82 54.58 56.82 4,853,028 +3.37(+6.31%)
Mar 10, 2008 54.16 54.62 53.16 53.45 3,965,852 -1.00(-1.84%)
Mar 07, 2008 53.59 55.00 53.52 54.45 5,745,996 -0.17(-0.31%)
Mar 06, 2008 56.28 56.28 54.40 54.62 3,873,421 -1.83(-3.24%)
Mar 05, 2008 56.20 56.98 55.84 56.45 3,390,065 +0.30(+0.53%)
Mar 04, 2008 56.16 56.69 55.33 56.15 5,378,684 -0.51(-0.90%)
Mar 03, 2008 55.23 56.86 55.15 56.66 4,052,340 +1.08(+1.94%)
Feb 29, 2008 57.94 58.02 55.48 55.58 5,333,012 -2.88(-4.93%)
Feb 28, 2008 58.88 59.36 58.40 58.46 3,664,279 -0.92(-1.55%)
Feb 27, 2008 58.38 59.45 58.05 59.38 5,707,354 +0.83(+1.42%)
Feb 26, 2008 57.85 58.83 57.24 58.55 4,111,868 +0.49(+0.84%)
Feb 25, 2008 57.07 58.06 56.28 58.06 4,037,687 +1.03(+1.81%)
Feb 22, 2008 56.30 57.03 55.56 57.03 3,298,047 +0.92(+1.64%)
Feb 21, 2008 56.52 56.79 55.98 56.11 3,210,835 -0.41(-0.73%)
Feb 20, 2008 55.11 56.52 54.69 56.52 3,584,334 +0.79(+1.42%)
Feb 19, 2008 56.44 57.00 55.42 55.73 5,520,995 +0.33(+0.60%)
Feb 18, 2008 55.38 55.90 54.87 55.40 0 +0.00(+0.00%)
Feb 15, 2008 55.38 55.90 54.87 55.40 3,112,639 -0.85(-1.51%)
Feb 14, 2008 56.81 57.79 55.83 56.25 3,248,418 -0.55(-0.97%)
Feb 13, 2008 56.00 56.84 55.84 56.80 5,283,190 +0.96(+1.72%)
Feb 12, 2008 56.50 56.70 55.56 55.84 4,130,945 +0.23(+0.41%)
Feb 11, 2008 54.08 55.76 53.82 55.61 4,012,097 +1.37(+2.53%)
Feb 08, 2008 53.80 54.77 53.80 54.24 2,790,223 -0.10(-0.18%)
Feb 07, 2008 53.29 54.85 52.64 54.34 5,755,593 +0.76(+1.42%)
Feb 06, 2008 53.36 55.12 53.36 53.58 3,959,652 -0.27(-0.50%)
Feb 05, 2008 55.44 55.87 53.78 53.85 4,777,474 -2.79(-4.93%)
Feb 04, 2008 57.60 57.72 56.36 56.64 4,640,979 -0.16(-0.28%)
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.