Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 37.19 36.84 36.84 36.84 1,864,689 -0.27(-0.73%)
Dec 30, 2009 37.30 37.62 37.05 37.11 2,339,287 -0.49(-1.30%)
Dec 29, 2009 37.77 37.86 37.57 37.60 1,320,578 -0.01(-0.02%)
Dec 28, 2009 38.03 38.16 37.41 37.61 1,860,125 -0.37(-0.97%)
Dec 24, 2009 37.89 38.06 37.70 37.98 911,165 +0.20(+0.54%)
Dec 23, 2009 37.82 37.82 37.50 37.78 1,626,468 +0.23(+0.60%)
Dec 22, 2009 36.84 37.61 36.84 37.55 3,942,446 +0.73(+1.98%)
Dec 21, 2009 37.09 37.69 36.78 36.82 3,230,862 -0.14(-0.38%)
Dec 18, 2009 37.32 37.32 36.56 36.97 5,273,679 -0.09(-0.24%)
Dec 17, 2009 37.01 37.29 36.83 37.06 2,870,544 -0.58(-1.55%)
Dec 16, 2009 37.94 37.97 37.53 37.64 2,462,350 +0.04(+0.10%)
Dec 15, 2009 37.34 37.97 37.34 37.60 2,924,403 +0.04(+0.12%)
Dec 14, 2009 37.38 37.62 37.21 37.56 3,189,076 +0.45(+1.21%)
Dec 11, 2009 37.19 37.27 36.97 37.11 3,462,466 +0.22(+0.59%)
Dec 10, 2009 36.69 36.97 36.68 36.89 1,602,969 +0.22(+0.61%)
Dec 09, 2009 36.59 36.74 36.21 36.67 3,980,206 +0.13(+0.37%)
Dec 08, 2009 37.18 37.44 36.50 36.53 4,413,659 -1.10(-2.91%)
Dec 07, 2009 37.86 38.08 37.62 37.63 3,448,366 -0.16(-0.41%)
Dec 04, 2009 38.09 38.56 37.28 37.79 4,783,358 +0.19(+0.50%)
Dec 03, 2009 37.79 38.02 37.54 37.60 4,514,973 +0.03(+0.08%)
Dec 02, 2009 37.04 37.85 36.98 37.57 4,481,592 +0.53(+1.43%)
Dec 01, 2009 36.38 37.41 36.31 37.04 6,195,278 +1.30(+3.63%)
Nov 30, 2009 35.90 36.09 35.74 35.74 3,067,496 -0.29(-0.81%)
Nov 27, 2009 35.01 36.16 34.77 36.03 2,785,280 -0.54(-1.47%)
Nov 25, 2009 36.10 36.62 35.88 36.57 2,261,842 +0.68(+1.89%)
Nov 24, 2009 35.87 36.07 35.49 35.89 2,688,159 -0.06(-0.17%)
Nov 23, 2009 35.54 35.97 35.30 35.95 4,359,539 +0.85(+2.42%)
Nov 20, 2009 35.02 35.26 34.91 35.10 2,264,043 -0.20(-0.57%)
Nov 19, 2009 35.56 35.56 34.87 35.30 4,330,253 -0.44(-1.24%)
Nov 18, 2009 36.12 36.15 35.53 35.75 4,170,138 -0.10(-0.27%)
Nov 17, 2009 36.00 36.18 35.52 35.84 5,819,199 -0.46(-1.27%)
Nov 16, 2009 36.00 36.69 35.82 36.30 3,318,831 +0.68(+1.91%)
Nov 13, 2009 35.05 35.71 34.87 35.62 3,554,827 +0.45(+1.29%)
Nov 12, 2009 35.47 35.55 34.86 35.17 7,052,370 -0.22(-0.61%)
Nov 11, 2009 35.41 35.72 35.24 35.38 4,616,737 +0.41(+1.17%)
Nov 10, 2009 34.46 35.27 34.41 34.97 2,993,526 +0.04(+0.13%)
Nov 09, 2009 34.06 34.98 33.96 34.93 3,172,719 +1.28(+3.79%)
Nov 06, 2009 33.30 33.87 33.30 33.65 1,977,167 -0.16(-0.49%)
Nov 05, 2009 33.54 33.84 33.51 33.82 3,888,395 +0.46(+1.39%)
Nov 04, 2009 33.23 33.77 33.15 33.36 5,403,597 +0.59(+1.80%)
Nov 03, 2009 32.30 33.10 32.01 32.77 5,172,372 -0.12(-0.36%)
Nov 02, 2009 32.98 33.53 32.34 32.89 5,737,426 +0.36(+1.10%)
Oct 30, 2009 33.71 33.78 32.25 32.53 5,475,829 -1.27(-3.75%)
Oct 29, 2009 33.05 33.91 32.85 33.80 5,436,383 +1.46(+4.52%)
Oct 28, 2009 33.33 33.43 32.33 32.33 6,703,850 -1.19(-3.54%)
Oct 27, 2009 34.32 34.41 33.32 33.52 6,486,569 -0.75(-2.20%)
Oct 26, 2009 35.22 35.67 34.14 34.27 5,138,101 -0.81(-2.30%)
Oct 23, 2009 35.35 35.38 35.00 35.08 4,705,674 -0.69(-1.92%)
Oct 22, 2009 35.56 35.88 35.44 35.77 3,532,218 -0.01(-0.02%)
Oct 21, 2009 35.61 36.33 35.57 35.77 5,781,110 +0.14(+0.40%)
Oct 20, 2009 35.68 35.82 35.63 35.63 7,615,986 -0.16(-0.44%)
Oct 19, 2009 35.70 35.94 35.37 35.79 4,046,098 +0.35(+0.99%)
Oct 16, 2009 35.31 35.64 35.21 35.44 4,808,284 -0.37(-1.03%)
Oct 15, 2009 35.51 35.96 35.44 35.81 3,039,128 +0.05(+0.15%)
Oct 14, 2009 35.74 35.94 35.47 35.75 3,855,725 +0.60(+1.72%)
Oct 13, 2009 34.96 35.20 34.71 35.15 4,156,505 +0.27(+0.77%)
Oct 12, 2009 34.73 34.91 34.44 34.88 4,808,395 +0.65(+1.90%)
Oct 09, 2009 34.14 34.36 33.96 34.23 3,128,084 +0.16(+0.46%)
Oct 08, 2009 34.32 34.32 33.71 34.07 3,417,176 +0.43(+1.26%)
Oct 07, 2009 33.18 33.70 33.18 33.65 3,081,240 +0.14(+0.42%)
Oct 06, 2009 33.18 33.50 32.85 33.50 5,079,913 +0.95(+2.93%)
Oct 05, 2009 32.02 32.60 31.74 32.55 3,272,853 +0.69(+2.18%)
Oct 02, 2009 31.27 31.99 31.00 31.86 5,114,684 +0.34(+1.07%)
Oct 01, 2009 32.33 32.48 31.29 31.52 6,614,355 -1.07(-3.27%)
Sep 30, 2009 32.95 33.11 32.43 32.59 3,409,028 -0.11(-0.34%)
Sep 29, 2009 32.56 33.02 32.48 32.70 2,694,386 +0.19(+0.57%)
Sep 28, 2009 32.06 32.65 31.89 32.51 3,331,556 +0.72(+2.28%)
Sep 25, 2009 31.59 31.93 31.36 31.79 4,590,738 +0.17(+0.54%)
Sep 24, 2009 32.53 32.59 31.43 31.62 4,623,831 -0.75(-2.33%)
Sep 23, 2009 33.08 33.14 32.31 32.37 5,333,880 -0.81(-2.43%)
Sep 22, 2009 33.50 33.72 33.05 33.18 3,412,617 +0.08(+0.25%)
Sep 21, 2009 33.36 33.39 32.86 33.09 3,892,522 -0.49(-1.44%)
Sep 18, 2009 33.91 34.11 33.58 33.58 4,689,923 -0.51(-1.50%)
Sep 17, 2009 34.12 34.26 33.74 34.09 5,298,254 +0.16(+0.48%)
Sep 16, 2009 33.68 34.26 33.42 33.93 4,417,431 +0.57(+1.70%)
Sep 15, 2009 33.02 33.46 32.85 33.36 3,917,197 +0.39(+1.18%)
Sep 14, 2009 32.79 33.06 32.68 32.98 2,833,920 -0.25(-0.74%)
Sep 11, 2009 33.06 33.25 32.83 33.22 4,280,944 +0.31(+0.93%)
Sep 10, 2009 32.25 32.92 32.14 32.92 2,130,789 +0.47(+1.45%)
Sep 09, 2009 32.89 32.95 32.30 32.45 3,795,022 -0.48(-1.47%)
Sep 08, 2009 32.58 32.93 32.30 32.93 5,145,935 +1.14(+3.59%)
Sep 04, 2009 31.31 31.86 31.13 31.79 2,821,263 +0.46(+1.45%)
Sep 03, 2009 31.20 31.38 30.96 31.33 2,375,658 +0.54(+1.74%)
Sep 02, 2009 30.30 31.04 30.27 30.80 4,725,991 +0.24(+0.78%)
Sep 01, 2009 31.51 31.98 30.53 30.56 5,671,897 -1.10(-3.46%)
Aug 31, 2009 32.27 32.30 31.65 31.65 4,107,128 -0.91(-2.79%)
Aug 28, 2009 32.69 32.76 32.32 32.56 2,857,540 +0.13(+0.39%)
Aug 27, 2009 32.30 32.59 31.84 32.44 3,333,193 +0.19(+0.58%)
Aug 26, 2009 32.51 32.53 32.03 32.25 3,252,661 -0.32(-0.98%)
Aug 25, 2009 32.78 33.21 32.51 32.57 3,392,912 -0.09(-0.27%)
Aug 24, 2009 33.18 33.49 32.54 32.66 3,840,148 -0.40(-1.22%)
Aug 21, 2009 32.70 33.15 32.61 33.06 4,942,558 +0.67(+2.07%)
Aug 20, 2009 31.78 32.42 31.78 32.39 3,399,302 +0.60(+1.88%)
Aug 19, 2009 31.04 31.95 31.04 31.80 3,666,236 +0.23(+0.73%)
Aug 18, 2009 31.43 31.65 31.39 31.57 3,556,863 +0.60(+1.95%)
Aug 17, 2009 32.12 31.30 30.83 30.96 7,303,736 -1.16(-3.62%)
Aug 14, 2009 32.51 32.62 31.77 32.12 3,646,589 -0.34(-1.06%)
Aug 13, 2009 32.42 32.55 31.97 32.47 3,056,920 +0.46(+1.45%)
Aug 12, 2009 31.48 32.15 31.42 32.01 4,828,684 +0.45(+1.42%)
Aug 11, 2009 32.33 32.39 31.51 31.56 4,015,610 -0.93(-2.85%)
Aug 10, 2009 32.08 32.60 32.03 32.48 3,833,088 +0.13(+0.42%)
Aug 07, 2009 32.29 32.50 32.05 32.35 5,778,438 +0.83(+2.63%)
Aug 06, 2009 32.16 32.28 31.52 31.52 3,892,212 -0.31(-0.96%)
Aug 05, 2009 31.49 32.24 31.12 31.83 4,074,850 +0.39(+1.23%)
Aug 04, 2009 31.18 31.64 31.10 31.44 2,972,788 +0.14(+0.46%)
Aug 03, 2009 30.87 31.46 30.83 31.30 5,275,075 +0.86(+2.82%)
Jul 31, 2009 30.07 30.48 29.93 30.44 3,072,756 +0.40(+1.32%)
Jul 30, 2009 29.96 30.18 29.92 30.04 4,541,633 +0.56(+1.90%)
Jul 29, 2009 29.79 29.92 29.36 29.48 7,250,356 -0.57(-1.91%)
Jul 28, 2009 29.85 30.13 29.69 30.06 3,165,133 +0.10(+0.35%)
Jul 27, 2009 30.10 30.18 29.68 29.95 3,923,142 -0.07(-0.22%)
Jul 24, 2009 30.07 30.29 29.68 30.02 3,017,159 -0.24(-0.79%)
Jul 23, 2009 29.57 30.36 29.54 30.26 8,010,544 +0.81(+2.74%)
Jul 22, 2009 29.01 29.61 28.92 29.45 4,552,094 +0.44(+1.52%)
Jul 21, 2009 29.68 29.75 28.66 29.01 7,784,068 -0.14(-0.49%)
Jul 20, 2009 29.05 29.41 28.86 29.16 8,188,355 +0.48(+1.66%)
Jul 17, 2009 28.20 28.69 28.09 28.68 4,072,681 +0.57(+2.02%)
Jul 16, 2009 27.86 28.22 27.63 28.11 5,145,925 +0.05(+0.19%)
Jul 15, 2009 26.79 28.06 26.76 28.06 14,850,559 +1.62(+6.12%)
Jul 14, 2009 26.12 26.54 25.99 26.44 5,907,478 +0.35(+1.34%)
Jul 13, 2009 25.78 26.15 25.70 26.09 4,746,172 +0.33(+1.27%)
Jul 10, 2009 25.62 25.87 25.40 25.76 3,661,892 -0.26(-1.00%)
Jul 09, 2009 26.04 26.27 25.67 26.02 5,424,077 +0.32(+1.25%)
Jul 08, 2009 26.34 26.37 25.41 25.70 10,514,054 -0.46(-1.77%)
Jul 07, 2009 26.65 26.85 25.96 26.16 5,541,150 -0.65(-2.42%)
Jul 06, 2009 26.69 26.94 26.57 26.81 3,521,676 -0.18(-0.66%)
Jul 02, 2009 27.41 27.42 26.90 26.99 5,447,002 -0.75(-2.72%)
Jul 01, 2009 27.69 28.06 27.69 27.75 5,101,228 +0.25(+0.90%)
Jun 30, 2009 27.48 27.83 27.36 27.50 3,155,528 -0.11(-0.41%)
Jun 29, 2009 27.64 27.76 27.39 27.61 2,488,498 +0.11(+0.41%)
Jun 26, 2009 27.31 27.57 27.16 27.50 3,819,520 +0.17(+0.63%)
Jun 25, 2009 26.52 27.33 26.39 27.33 7,293,321 +0.98(+3.71%)
Jun 24, 2009 26.43 26.78 26.22 26.35 5,829,928 +0.41(+1.58%)
Jun 23, 2009 25.85 26.12 25.45 25.94 7,584,543 +0.03(+0.11%)
Jun 22, 2009 26.60 26.66 25.73 25.91 10,052,878 -0.99(-3.67%)
Jun 19, 2009 27.18 27.36 26.79 26.90 6,339,349 +0.03(+0.11%)
Jun 18, 2009 26.69 26.94 26.41 26.87 6,733,631 +0.48(+1.83%)
Jun 17, 2009 26.27 26.65 25.88 26.39 6,279,029 -0.01(-0.03%)
Jun 16, 2009 27.70 27.70 26.36 26.39 6,034,023 -0.85(-3.11%)
Jun 15, 2009 27.53 27.74 27.09 27.24 6,539,266 -0.76(-2.73%)
Jun 12, 2009 27.75 28.10 27.71 28.00 3,298,052 -0.09(-0.32%)
Jun 11, 2009 27.59 28.18 27.49 28.09 5,230,465 +0.68(+2.46%)
Jun 10, 2009 27.60 27.78 27.18 27.42 3,388,110 +0.13(+0.46%)
Jun 09, 2009 27.48 27.80 27.19 27.29 4,091,186 -0.05(-0.19%)
Jun 08, 2009 27.12 27.37 26.93 27.34 4,455,185 -0.39(-1.39%)
Jun 05, 2009 27.94 28.03 27.31 27.73 4,293,825 +0.23(+0.84%)
Jun 04, 2009 27.33 27.51 27.08 27.50 3,590,676 +0.43(+1.59%)
Jun 03, 2009 27.83 27.83 26.93 27.07 8,006,681 -0.94(-3.36%)
Jun 02, 2009 27.92 28.15 27.65 28.01 5,199,995 +0.01(+0.05%)
Jun 01, 2009 27.70 28.06 27.67 28.00 6,205,206 +0.73(+2.69%)
May 29, 2009 27.87 27.93 27.14 27.26 5,437,618 -0.13(-0.49%)
May 28, 2009 27.39 27.51 26.90 27.39 5,594,564 +0.31(+1.15%)
May 27, 2009 27.55 27.80 27.06 27.08 5,259,253 -0.40(-1.46%)
May 26, 2009 26.55 27.48 26.42 27.48 4,168,324 +0.73(+2.72%)
May 22, 2009 26.67 26.87 26.42 26.76 2,173,173 +0.27(+1.01%)
May 21, 2009 26.94 27.00 26.40 26.49 5,600,192 -0.93(-3.38%)
May 20, 2009 27.83 28.07 27.28 27.42 4,198,687 -0.06(-0.22%)
May 19, 2009 27.01 27.78 26.92 27.48 4,707,177 +0.53(+1.95%)
May 18, 2009 26.26 26.99 26.13 26.95 4,791,912 +1.28(+4.97%)
May 15, 2009 25.86 26.05 25.50 25.67 2,538,559 -0.22(-0.86%)
May 14, 2009 25.70 25.90 25.02 25.90 4,200,834 +0.59(+2.32%)
May 13, 2009 25.74 25.81 25.23 25.31 4,907,712 -1.02(-3.86%)
May 12, 2009 26.90 26.90 25.97 26.33 6,320,833 -0.23(-0.87%)
May 11, 2009 26.92 26.92 26.27 26.56 2,336,761 -0.47(-1.73%)
May 08, 2009 26.79 27.08 26.43 27.02 4,763,628 +0.77(+2.94%)
May 07, 2009 27.02 27.33 26.09 26.25 4,451,834 -0.42(-1.59%)
May 06, 2009 26.19 26.82 26.01 26.68 8,178,737 +0.97(+3.78%)
May 05, 2009 25.34 25.80 25.09 25.70 6,251,233 +0.46(+1.81%)
May 04, 2009 23.96 25.34 23.84 25.25 7,609,439 +1.58(+6.66%)
May 01, 2009 23.25 23.68 22.99 23.67 4,316,581 +0.49(+2.11%)
Apr 30, 2009 23.75 23.96 23.14 23.18 5,329,661 -0.49(-2.07%)
Apr 29, 2009 23.51 24.05 23.30 23.67 7,388,397 +0.94(+4.15%)
Apr 28, 2009 22.24 22.99 22.24 22.73 6,871,898 -0.07(-0.33%)
Apr 27, 2009 23.38 23.38 22.48 22.80 13,153,365 -1.77(-7.19%)
Apr 24, 2009 24.45 24.83 24.28 24.57 4,393,049 +0.53(+2.22%)
Apr 23, 2009 23.79 24.17 23.57 24.03 4,125,347 +0.45(+1.92%)
Apr 22, 2009 23.37 24.14 23.35 23.58 3,714,018 -0.18(-0.75%)
Apr 21, 2009 23.14 24.11 23.00 23.76 4,221,400 +0.39(+1.65%)
Apr 20, 2009 24.02 24.02 23.25 23.37 4,402,992 -1.15(-4.69%)
Apr 17, 2009 24.54 24.77 24.34 24.52 3,159,727 +0.11(+0.46%)
Apr 16, 2009 24.29 24.58 24.17 24.41 5,293,490 +0.26(+1.08%)
Apr 15, 2009 23.69 24.30 23.69 24.15 2,921,408 +0.30(+1.24%)
Apr 14, 2009 23.83 24.37 23.56 23.86 3,999,325 -0.20(-0.83%)
Apr 13, 2009 23.26 24.23 23.20 24.06 4,346,339 +0.36(+1.53%)
Apr 09, 2009 23.13 23.86 23.13 23.69 5,207,652 +1.33(+5.94%)
Apr 08, 2009 22.33 22.71 22.30 22.36 3,121,502 +0.26(+1.17%)
Apr 07, 2009 21.87 22.33 21.72 22.10 3,114,275 -0.20(-0.90%)
Apr 06, 2009 22.39 22.56 21.96 22.30 2,681,861 -0.30(-1.35%)
Apr 03, 2009 21.61 22.71 21.40 22.61 3,239,849 +0.79(+3.64%)
Apr 02, 2009 21.42 22.10 21.20 21.81 6,662,639 +1.05(+5.04%)
Apr 01, 2009 20.29 20.99 19.89 20.77 3,758,664 +0.50(+2.45%)
Mar 31, 2009 20.18 20.48 20.08 20.27 3,341,732 +0.45(+2.28%)
Mar 30, 2009 20.29 20.29 19.61 19.82 5,039,374 -1.28(-6.05%)
Mar 26, 2009 21.50 21.50 20.92 21.10 3,696,372 +0.34(+1.64%)
Mar 25, 2009 20.48 21.19 20.40 20.75 3,863,621 +0.27(+1.34%)
Mar 24, 2009 20.56 20.90 20.29 20.48 4,077,903 -0.36(-1.71%)
Mar 23, 2009 20.53 20.98 20.53 20.84 5,902,657 +0.93(+4.70%)
Mar 20, 2009 20.00 20.34 19.77 19.90 4,103,738 -0.24(-1.18%)
Mar 19, 2009 20.68 20.96 19.97 20.14 6,163,948 -0.25(-1.24%)
Mar 18, 2009 19.67 20.68 19.51 20.39 8,341,893 +0.33(+1.66%)
Mar 17, 2009 19.55 20.09 18.94 20.06 5,385,246 +0.59(+3.05%)
Mar 16, 2009 20.01 20.09 19.34 19.46 6,551,019 -0.03(-0.15%)
Mar 13, 2009 19.08 19.70 18.80 19.49 0 +0.76(+4.04%)
Mar 12, 2009 17.16 18.84 17.16 18.74 10,258,842 +1.35(+7.77%)
Mar 11, 2009 17.16 17.55 17.10 17.39 8,613,201 +0.28(+1.65%)
Mar 10, 2009 16.21 17.16 16.21 17.10 6,147,245 +0.93(+5.78%)
Mar 09, 2009 16.21 16.79 15.97 16.17 7,377,862 -0.52(-3.11%)
Mar 06, 2009 17.36 17.36 16.32 16.69 0 +0.05(+0.31%)
Mar 05, 2009 16.98 17.05 16.56 16.64 5,507,507 -0.66(-3.82%)
Mar 04, 2009 17.07 17.50 16.83 17.30 5,388,262 +0.70(+4.25%)
Mar 02, 2009 17.22 17.40 16.26 16.59 9,396,553 -1.13(-6.36%)
Feb 27, 2009 17.70 17.94 17.50 17.72 0 -0.37(-2.05%)
Feb 26, 2009 18.48 18.54 17.96 18.09 5,385,326 +0.04(+0.21%)
Feb 25, 2009 18.65 18.65 17.82 18.05 5,245,086 -0.35(-1.90%)
Feb 24, 2009 17.94 18.61 17.79 18.40 3,673,403 +0.44(+2.44%)
Feb 23, 2009 18.79 19.10 17.87 17.96 5,898,362 -0.70(-3.78%)
Feb 20, 2009 18.84 19.23 18.33 18.67 4,812,888 -0.35(-1.83%)
Feb 19, 2009 19.43 19.74 18.94 19.02 3,626,159 -0.27(-1.42%)
Feb 18, 2009 19.73 19.73 18.92 19.29 3,413,575 -0.25(-1.29%)
Feb 17, 2009 20.00 20.00 19.20 19.54 5,839,440 -0.65(-3.23%)
Feb 13, 2009 19.92 20.45 19.92 20.20 5,464,617 +0.04(+0.22%)
Feb 12, 2009 20.07 20.19 19.76 20.15 5,877,106 -0.24(-1.16%)
Feb 11, 2009 20.45 21.19 20.13 20.39 3,875,111 -0.23(-1.12%)
Feb 10, 2009 21.84 21.96 20.41 20.62 5,450,433 -1.19(-5.44%)
Feb 09, 2009 21.80 22.07 21.59 21.81 2,771,807 +0.21(+0.96%)
Feb 06, 2009 20.80 21.90 20.79 21.60 5,187,706 +0.93(+4.49%)
Feb 05, 2009 20.31 20.89 20.23 20.67 5,338,021 +0.25(+1.24%)
Feb 04, 2009 20.80 20.89 20.26 20.42 4,524,564 +0.02(+0.11%)
Feb 03, 2009 20.29 20.58 20.15 20.40 5,548,548 +0.18(+0.88%)
Feb 02, 2009 20.12 20.59 19.87 20.22 2,699,254 -0.33(-1.59%)
Jan 30, 2009 21.10 21.10 20.37 20.55 0 -0.33(-1.56%)
Jan 29, 2009 21.36 21.36 20.79 20.87 6,045,678 -0.82(-3.76%)
Jan 28, 2009 21.04 21.73 21.04 21.69 5,860,566 +0.79(+3.80%)
Jan 27, 2009 21.24 21.26 20.80 20.89 3,456,156 +0.05(+0.25%)
Jan 26, 2009 21.04 21.44 20.56 20.84 2,758,476 +0.16(+0.75%)
Jan 23, 2009 19.88 21.01 19.87 20.69 4,880,517 +0.13(+0.65%)
Jan 22, 2009 20.42 20.96 20.26 20.55 4,925,416 -0.54(-2.57%)
Jan 21, 2009 20.87 21.14 19.99 21.10 9,385,563 +0.70(+3.46%)
Jan 20, 2009 21.81 21.81 20.31 20.39 4,690,783 -1.37(-6.31%)
Jan 16, 2009 21.93 22.27 21.18 21.76 4,308,771 +0.17(+0.79%)
Jan 15, 2009 21.44 21.97 20.52 21.59 6,893,122 +0.08(+0.38%)
Jan 14, 2009 22.25 22.25 21.33 21.51 4,725,983 -1.00(-4.45%)
Jan 13, 2009 22.50 22.94 22.41 22.51 4,207,256 -0.15(-0.65%)
Jan 12, 2009 23.67 23.67 22.59 22.66 3,504,032 -0.97(-4.11%)
Jan 09, 2009 23.79 24.10 23.48 23.63 2,963,844 -0.34(-1.42%)
Jan 08, 2009 24.06 24.19 23.68 23.97 3,413,114 -0.39(-1.58%)
Jan 07, 2009 25.09 25.25 24.20 24.36 3,504,948 -1.32(-5.14%)
Jan 06, 2009 25.70 26.09 25.42 25.68 2,645,147 +0.22(+0.87%)
Jan 05, 2009 25.16 25.75 24.95 25.46 3,787,366 +0.47(+1.90%)
Jan 02, 2009 23.97 25.08 23.89 24.98 0 +1.04(+4.34%)
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.