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 (%)
Feb 27, 2009 18.92 19.18 18.71 18.94 0 -0.40(-2.05%)
Feb 26, 2009 19.75 19.82 19.20 19.34 5,036,860 +0.04(+0.21%)
Feb 25, 2009 19.94 19.94 19.06 19.30 4,905,695 -0.37(-1.89%)
Feb 24, 2009 19.18 19.90 19.02 19.67 3,435,710 +0.47(+2.44%)
Feb 23, 2009 20.10 20.42 19.11 19.21 5,516,700 -0.75(-3.78%)
Feb 20, 2009 20.14 20.56 19.60 19.96 4,501,463 -0.37(-1.83%)
Feb 19, 2009 20.78 21.11 20.25 20.33 3,391,523 -0.29(-1.42%)
Feb 18, 2009 21.09 21.09 20.23 20.63 3,192,695 -0.27(-1.29%)
Feb 17, 2009 21.38 21.38 20.53 20.90 5,461,591 -0.70(-3.23%)
Feb 13, 2009 21.29 21.86 21.29 21.59 5,111,021 +0.05(+0.22%)
Feb 12, 2009 21.46 21.59 21.13 21.55 5,496,819 -0.25(-1.16%)
Feb 11, 2009 21.86 22.66 21.52 21.80 3,624,367 -0.25(-1.12%)
Feb 10, 2009 23.36 23.48 21.82 22.05 5,097,755 -1.27(-5.44%)
Feb 09, 2009 23.31 23.59 23.09 23.32 2,592,453 +0.22(+0.96%)
Feb 06, 2009 22.24 23.41 22.23 23.09 4,852,028 +0.99(+4.49%)
Feb 05, 2009 21.71 22.34 21.63 22.10 4,992,617 +0.27(+1.24%)
Feb 04, 2009 22.24 22.34 21.67 21.83 4,231,795 +0.02(+0.11%)
Feb 03, 2009 21.70 22.00 21.55 21.81 5,189,521 +0.19(+0.88%)
Feb 02, 2009 21.52 22.02 21.25 21.62 2,524,594 -0.35(-1.59%)
Jan 30, 2009 22.55 22.55 21.78 21.97 0 -0.35(-1.56%)
Jan 29, 2009 22.84 22.84 22.23 22.32 5,654,484 -0.87(-3.76%)
Jan 28, 2009 22.50 23.24 22.50 23.19 5,481,349 +0.85(+3.80%)
Jan 27, 2009 22.71 22.73 22.24 22.34 3,232,520 +0.06(+0.25%)
Jan 26, 2009 22.49 22.92 21.98 22.28 2,579,985 +0.17(+0.75%)
Jan 23, 2009 21.25 22.47 21.25 22.12 4,564,716 +0.14(+0.65%)
Jan 22, 2009 21.83 22.41 21.66 21.98 4,606,710 -0.58(-2.57%)
Jan 21, 2009 22.32 22.60 21.37 22.55 8,778,256 +0.75(+3.46%)
Jan 20, 2009 23.32 23.32 21.71 21.80 4,387,259 -1.47(-6.31%)
Jan 16, 2009 23.44 23.81 22.65 23.27 4,029,965 +0.18(+0.79%)
Jan 15, 2009 22.93 23.49 21.94 23.09 6,447,093 +0.09(+0.38%)
Jan 14, 2009 23.78 23.78 22.80 23.00 4,420,181 -1.07(-4.45%)
Jan 13, 2009 24.06 24.52 23.96 24.07 3,935,019 -0.16(-0.66%)
Jan 12, 2009 25.31 25.31 24.15 24.23 3,277,298 -1.04(-4.11%)
Jan 09, 2009 25.43 25.77 25.10 25.27 2,772,065 -0.36(-1.42%)
Jan 08, 2009 25.73 25.86 25.32 25.63 3,192,264 -0.41(-1.58%)
Jan 07, 2009 26.83 27.00 25.88 26.05 3,278,155 -1.41(-5.14%)
Jan 06, 2009 27.47 27.89 27.18 27.46 2,473,989 +0.24(+0.87%)
Jan 05, 2009 26.90 27.53 26.67 27.22 3,542,299 +0.51(+1.90%)
Jan 02, 2009 25.63 26.81 25.55 26.71 0 +1.11(+4.34%)
Jan 01, 2009 25.74 26.00 25.13 25.60 0 +0.00(+0.00%)
Dec 31, 2008 25.74 26.00 25.13 25.60 1,948,504 -0.03(-0.12%)
Dec 30, 2008 25.51 25.97 24.98 25.63 2,581,282 +0.10(+0.40%)
Dec 29, 2008 26.14 26.56 25.52 25.53 1,849,636 -0.76(-2.90%)
Dec 26, 2008 25.83 26.40 25.83 26.29 821,693 +0.25(+0.94%)
Dec 24, 2008 25.97 26.43 25.89 26.05 838,615 -0.13(-0.49%)
Dec 23, 2008 26.19 26.60 25.93 26.17 1,869,680 -0.32(-1.20%)
Dec 22, 2008 26.78 26.78 26.04 26.49 2,593,981 -0.28(-1.04%)
Dec 19, 2008 27.14 27.39 26.50 26.77 5,005,989 +0.03(+0.12%)
Dec 18, 2008 27.12 27.68 26.58 26.74 4,745,266 -0.55(-2.01%)
Dec 17, 2008 26.65 27.46 26.27 27.28 5,946,443 +0.13(+0.50%)
Dec 16, 2008 25.02 27.38 24.83 27.15 6,439,787 +2.34(+9.43%)
Dec 15, 2008 25.13 25.62 24.66 24.81 3,329,020 -0.14(-0.57%)
Dec 12, 2008 24.20 25.52 23.82 24.95 4,041,280 -0.31(-1.22%)
Dec 11, 2008 25.67 26.41 25.16 25.26 4,379,856 -0.92(-3.52%)
Dec 10, 2008 25.16 26.24 25.16 26.18 4,155,599 +1.28(+5.13%)
Dec 09, 2008 25.12 25.69 24.54 24.90 3,886,243 -0.39(-1.54%)
Dec 08, 2008 24.75 25.31 24.05 25.29 5,602,157 +1.82(+7.78%)
Dec 05, 2008 22.25 23.52 21.93 23.47 4,743,984 +0.99(+4.41%)
Dec 04, 2008 22.33 23.32 22.33 22.48 4,850,562 -0.41(-1.80%)
Dec 03, 2008 22.63 23.32 21.83 22.89 3,175,441 +0.11(+0.49%)
Dec 02, 2008 21.90 23.02 21.90 22.78 4,470,665 +1.12(+5.16%)
Dec 01, 2008 22.11 23.07 21.42 21.66 4,751,394 -1.66(-7.11%)
Nov 28, 2008 23.24 23.71 23.13 23.32 1,695,697 -0.57(-2.39%)
Nov 26, 2008 21.74 23.89 21.74 23.89 4,938,611 +1.63(+7.34%)
Nov 25, 2008 23.01 23.33 21.93 22.25 4,290,349 -0.48(-2.09%)
Nov 24, 2008 21.13 22.76 21.13 22.73 6,327,963 +1.81(+8.65%)
Nov 21, 2008 21.45 21.45 19.87 20.92 6,201,168 +0.69(+3.41%)
Nov 20, 2008 20.77 21.57 19.69 20.23 5,710,524 -1.26(-5.87%)
Nov 19, 2008 22.21 22.69 21.13 21.49 3,623,028 -1.23(-5.41%)
Nov 18, 2008 22.37 23.06 22.22 22.72 3,917,045 -0.01(-0.04%)
Nov 17, 2008 22.67 23.70 22.55 22.73 2,546,158 -0.67(-2.85%)
Nov 14, 2008 23.26 24.29 23.17 23.40 4,754,111 -0.79(-3.25%)
Nov 13, 2008 22.45 24.70 21.47 24.18 7,137,942 +1.85(+8.28%)
Nov 12, 2008 23.33 23.63 22.31 22.33 4,299,385 -1.71(-7.10%)
Nov 11, 2008 23.80 24.24 23.10 24.04 3,919,519 -0.40(-1.62%)
Nov 10, 2008 25.57 25.57 24.04 24.43 2,744,340 +0.52(+2.19%)
Nov 07, 2008 23.72 24.82 23.72 23.91 3,816,589 +0.81(+3.50%)
Nov 06, 2008 24.24 24.91 23.10 23.10 4,841,857 -1.58(-6.40%)
Nov 05, 2008 25.89 26.40 24.67 24.68 4,559,523 -1.90(-7.16%)
Nov 04, 2008 25.94 27.35 25.79 26.58 6,463,343 +1.62(+6.48%)
Nov 03, 2008 24.12 25.31 23.65 24.97 3,341,502 +0.45(+1.84%)
Oct 31, 2008 24.26 25.12 23.80 24.51 4,304,333 -0.52(-2.09%)
Oct 30, 2008 24.48 25.04 24.12 25.04 5,761,746 +1.72(+7.38%)
Oct 29, 2008 22.57 24.27 21.77 23.32 7,438,467 +0.73(+3.23%)
Oct 28, 2008 20.24 22.84 20.13 22.59 7,693,685 +2.99(+15.26%)
Oct 27, 2008 19.44 20.71 19.44 19.60 4,069,343 -0.38(-1.91%)
Oct 24, 2008 19.02 20.48 18.45 19.98 7,348,168 -1.23(-5.80%)
Oct 23, 2008 22.28 22.55 20.47 21.21 5,678,914 -0.78(-3.54%)
Oct 22, 2008 23.55 23.79 21.44 21.98 6,984,850 -2.71(-10.99%)
Oct 21, 2008 25.74 25.78 24.51 24.70 2,938,573 -1.40(-5.35%)
Oct 20, 2008 26.24 26.85 25.48 26.09 3,300,388 +0.71(+2.81%)
Oct 17, 2008 24.18 26.38 24.18 25.38 5,752,527 +0.20(+0.79%)
Oct 16, 2008 25.55 25.92 23.67 25.18 5,398,364 -0.67(-2.58%)
Oct 15, 2008 27.24 27.70 25.44 25.85 5,363,956 -2.91(-10.12%)
Oct 14, 2008 29.07 30.59 27.88 28.76 7,525,702 -0.48(-1.64%)
Oct 13, 2008 26.97 29.28 25.47 29.24 5,517,130 +5.17(+21.47%)
Oct 10, 2008 22.21 25.29 21.42 24.07 7,230,682 -0.75(-3.04%)
Oct 09, 2008 28.43 28.43 24.76 24.82 4,993,073 -2.04(-7.59%)
Oct 08, 2008 24.47 28.04 24.47 26.86 9,807,322 -0.79(-2.87%)
Oct 07, 2008 29.12 30.35 27.43 27.66 9,082,317 -2.18(-7.31%)
Oct 06, 2008 31.36 31.36 28.39 29.84 8,157,278 -2.97(-9.07%)
Oct 03, 2008 34.80 35.41 32.75 32.81 4,721,303 -1.55(-4.50%)
Oct 02, 2008 36.18 36.25 34.20 34.36 4,142,895 -2.63(-7.10%)
Oct 01, 2008 36.81 37.15 35.96 36.99 2,624,411 -0.04(-0.11%)
Sep 30, 2008 35.38 37.13 35.34 37.02 4,001,463 +2.06(+5.90%)
Sep 29, 2008 37.45 37.45 34.51 34.96 4,794,643 -3.15(-8.25%)
Sep 26, 2008 37.65 38.44 37.58 38.11 0 -0.46(-1.20%)
Sep 25, 2008 37.68 38.79 37.14 38.57 6,054,680 +1.66(+4.49%)
Sep 24, 2008 37.57 37.57 36.80 36.91 2,165,469 -0.11(-0.30%)
Sep 23, 2008 37.76 38.12 36.88 37.02 3,770,300 -0.83(-2.18%)
Sep 22, 2008 38.73 39.14 37.82 37.85 3,607,780 -0.83(-2.13%)
Sep 19, 2008 41.17 42.05 35.64 38.68 0 +1.66(+4.48%)
Sep 18, 2008 35.16 37.79 34.20 37.02 7,013,211 +2.34(+6.75%)
Sep 17, 2008 36.30 36.75 34.50 34.68 11,601,965 -2.75(-7.35%)
Sep 16, 2008 35.68 37.77 35.26 37.43 9,278,918 +0.79(+2.17%)
Sep 15, 2008 37.13 38.27 36.58 36.64 6,401,953 -2.40(-6.14%)
Sep 12, 2008 38.71 39.10 38.22 39.03 4,193,827 +0.29(+0.76%)
Sep 11, 2008 38.24 38.94 38.18 38.74 5,367,116 -0.26(-0.67%)
Sep 10, 2008 39.71 39.85 38.91 39.00 4,085,479 -0.35(-0.89%)
Sep 09, 2008 40.67 40.72 39.27 39.35 4,036,173 -1.48(-3.63%)
Sep 08, 2008 41.26 41.42 40.11 40.83 5,828,970 +0.72(+1.80%)
Sep 05, 2008 40.06 40.22 39.47 40.11 0 -0.04(-0.10%)
Sep 04, 2008 40.83 40.84 39.93 40.15 4,784,540 -0.83(-2.01%)
Sep 03, 2008 41.04 41.44 40.75 40.98 2,668,750 -0.45(-1.09%)
Sep 02, 2008 41.25 41.82 41.09 41.43 2,588,558 +0.01(+0.02%)
Aug 29, 2008 41.17 41.55 41.03 41.42 1,338,858 -0.23(-0.55%)
Aug 28, 2008 41.78 41.86 41.35 41.65 1,466,650 +0.21(+0.50%)
Aug 27, 2008 41.07 41.67 41.07 41.44 1,865,827 +0.41(+1.01%)
Aug 26, 2008 41.53 41.76 40.75 41.03 3,532,256 -0.69(-1.65%)
Aug 25, 2008 42.39 42.47 41.65 41.72 2,810,550 -0.70(-1.65%)
Aug 22, 2008 42.44 42.87 42.23 42.42 1,481,570 -0.05(-0.11%)
Aug 21, 2008 42.13 42.73 42.13 42.47 2,116,605 -0.08(-0.19%)
Aug 20, 2008 42.07 42.74 42.07 42.55 2,258,745 +0.19(+0.45%)
Aug 19, 2008 41.62 42.50 41.45 42.36 2,943,170 +0.04(+0.09%)
Aug 18, 2008 42.94 43.37 42.03 42.32 1,854,029 -0.59(-1.39%)
Aug 15, 2008 43.08 43.12 42.41 42.91 0 +0.07(+0.17%)
Aug 14, 2008 41.66 42.92 41.63 42.84 3,002,987 +0.94(+2.25%)
Aug 13, 2008 41.37 42.22 41.21 41.90 2,690,060 +0.36(+0.88%)
Aug 12, 2008 41.87 42.32 41.53 41.53 2,943,640 -0.67(-1.58%)
Aug 11, 2008 42.42 42.72 41.94 42.20 3,159,712 -0.39(-0.91%)
Aug 08, 2008 42.40 42.71 42.05 42.59 4,281,182 -0.04(-0.09%)
Aug 07, 2008 43.07 43.28 42.55 42.63 2,535,194 -0.97(-2.22%)
Aug 06, 2008 43.00 43.73 42.74 43.59 3,083,833 +0.46(+1.07%)
Aug 05, 2008 42.44 43.27 42.34 43.13 3,812,888 +0.98(+2.31%)
Aug 04, 2008 42.47 42.66 41.92 42.16 3,486,776 -0.52(-1.21%)
Aug 01, 2008 43.35 43.55 42.36 42.67 2,792,101 -0.25(-0.57%)
Jul 31, 2008 43.08 43.46 42.74 42.92 2,802,860 -0.50(-1.15%)
Jul 30, 2008 43.64 43.74 43.05 43.42 3,372,844 +0.42(+0.98%)
Jul 29, 2008 43.00 43.34 41.86 43.00 3,468,603 +1.07(+2.55%)
Jul 28, 2008 42.06 42.57 41.78 41.93 2,076,560 -0.40(-0.94%)
Jul 25, 2008 42.28 42.67 41.96 42.32 2,134,731 +0.34(+0.81%)
Jul 24, 2008 43.47 43.55 41.68 41.98 4,459,931 -1.51(-3.47%)
Jul 23, 2008 43.42 43.73 43.07 43.49 2,956,008 +0.06(+0.15%)
Jul 22, 2008 43.36 43.59 42.71 43.43 6,331,786 -0.36(-0.83%)
Jul 21, 2008 43.53 44.44 43.53 43.79 4,581,872 -0.17(-0.40%)
Jul 18, 2008 43.70 44.18 43.56 43.97 4,479,677 +0.50(+1.15%)
Jul 17, 2008 43.37 43.99 43.32 43.47 6,287,648 +0.17(+0.40%)
Jul 16, 2008 42.03 43.32 41.96 43.29 6,955,542 +1.35(+3.22%)
Jul 15, 2008 41.63 42.64 40.91 41.94 8,739,147 -0.06(-0.15%)
Jul 14, 2008 42.69 43.07 42.01 42.01 4,042,216 -0.44(-1.05%)
Jul 11, 2008 42.10 42.87 41.65 42.45 9,369,882 -0.36(-0.83%)
Jul 10, 2008 42.82 43.12 42.13 42.81 8,231,688 +0.04(+0.09%)
Jul 09, 2008 43.91 44.20 42.71 42.77 7,976,825 -1.14(-2.60%)
Jul 08, 2008 43.11 43.97 42.84 43.91 6,914,393 +0.72(+1.67%)
Jul 07, 2008 43.63 44.04 42.74 43.19 6,207,250 -0.24(-0.55%)
Jul 04, 2008 43.79 43.98 43.32 43.43 3,142,193 +0.00(+0.00%)
Jul 03, 2008 43.79 43.98 43.32 43.43 3,142,193 -0.21(-0.49%)
Jul 02, 2008 44.44 44.67 43.46 43.64 4,356,050 -0.68(-1.54%)
Jul 01, 2008 44.43 44.62 43.61 44.32 4,796,257 -0.85(-1.88%)
Jun 30, 2008 44.85 45.24 44.74 45.17 3,306,632 +0.17(+0.39%)
Jun 27, 2008 45.09 45.23 44.61 45.00 5,131,867 +0.40(+0.89%)
Jun 26, 2008 45.02 45.44 44.60 44.60 5,377,307 -1.09(-2.40%)
Jun 25, 2008 45.24 46.12 44.90 45.70 4,257,621 +0.33(+0.72%)
Jun 24, 2008 44.98 45.71 44.75 45.37 3,412,901 +0.06(+0.12%)
Jun 23, 2008 45.76 45.84 45.19 45.32 2,919,334 -0.40(-0.88%)
Jun 20, 2008 45.52 45.94 44.97 45.72 5,748,564 -0.25(-0.53%)
Jun 19, 2008 45.55 46.03 45.35 45.97 7,445,900 +0.36(+0.80%)
Jun 18, 2008 46.69 46.69 45.60 45.60 6,916,425 -0.97(-2.08%)
Jun 17, 2008 47.31 47.58 46.42 46.57 4,698,256 -0.75(-1.58%)
Jun 16, 2008 46.85 47.62 46.85 47.31 2,739,173 -0.07(-0.15%)
Jun 13, 2008 47.76 47.85 46.89 47.39 3,970,857 +0.27(+0.57%)
Jun 12, 2008 46.78 47.93 46.78 47.12 4,660,856 +0.64(+1.38%)
Jun 11, 2008 47.24 47.76 46.47 46.47 5,244,871 -0.65(-1.38%)
Jun 10, 2008 47.36 47.65 46.89 47.12 5,422,922 -0.88(-1.83%)
Jun 09, 2008 48.39 48.65 47.44 48.00 3,887,279 -0.06(-0.12%)
Jun 06, 2008 49.24 49.35 48.06 48.06 4,376,916 -1.55(-3.13%)
Jun 05, 2008 48.92 49.62 48.92 49.62 3,773,736 +0.79(+1.62%)
Jun 04, 2008 48.75 49.22 48.08 48.82 4,350,590 +0.13(+0.26%)
Jun 03, 2008 49.56 49.56 48.39 48.70 4,482,175 -0.55(-1.11%)
Jun 02, 2008 49.76 49.86 48.86 49.24 3,253,291 -0.72(-1.44%)
May 30, 2008 49.77 50.25 49.65 49.96 5,153,317 +0.32(+0.64%)
May 29, 2008 49.11 49.86 49.11 49.65 5,466,956 +0.31(+0.63%)
May 28, 2008 49.39 49.39 48.58 49.34 3,562,534 +0.42(+0.86%)
May 27, 2008 48.44 49.01 48.44 48.92 3,197,350 +0.56(+1.16%)
May 26, 2008 48.31 48.66 48.08 48.35 0 +0.00(+0.00%)
May 23, 2008 48.31 48.66 48.08 48.35 2,972,216 -0.48(-0.97%)
May 22, 2008 48.33 48.97 48.27 48.83 3,843,771 +0.36(+0.75%)
May 21, 2008 49.27 49.27 48.31 48.46 5,195,303 -0.57(-1.16%)
May 20, 2008 49.26 49.38 48.69 49.04 3,570,406 -0.53(-1.07%)
May 19, 2008 49.18 50.03 49.04 49.57 5,363,722 +0.45(+0.92%)
May 16, 2008 49.17 49.24 48.84 49.12 3,290,167 +0.20(+0.41%)
May 15, 2008 48.80 48.96 48.17 48.92 4,715,490 +0.46(+0.95%)
May 14, 2008 48.15 48.88 47.81 48.46 6,092,496 +0.71(+1.50%)
May 13, 2008 47.36 47.90 47.34 47.74 3,830,596 +0.34(+0.72%)
May 12, 2008 47.01 47.67 46.82 47.40 4,632,871 +0.40(+0.86%)
May 09, 2008 46.82 47.20 46.62 47.00 2,333,621 -0.32(-0.67%)
May 08, 2008 47.57 47.63 46.88 47.31 3,874,924 +0.14(+0.30%)
May 07, 2008 48.39 48.39 47.08 47.17 4,585,498 -0.98(-2.03%)
May 06, 2008 47.33 48.27 47.33 48.15 3,236,893 +0.47(+0.98%)
May 05, 2008 46.78 47.70 46.73 47.68 3,410,131 +0.63(+1.35%)
May 02, 2008 47.03 47.29 46.65 47.04 3,777,713 +0.59(+1.26%)
May 01, 2008 46.52 46.69 46.08 46.46 3,655,478 +0.10(+0.22%)
Apr 30, 2008 46.25 46.84 46.09 46.35 4,518,490 +0.41(+0.90%)
Apr 29, 2008 46.53 46.80 45.94 45.94 5,461,324 -0.99(-2.11%)
Apr 28, 2008 47.66 47.73 46.63 46.93 5,206,993 -0.47(-0.99%)
Apr 25, 2008 47.60 47.70 47.07 47.40 7,242,361 -1.43(-2.92%)
Apr 24, 2008 48.86 49.29 47.96 48.83 5,773,703 +0.10(+0.21%)
Apr 23, 2008 49.12 49.23 48.35 48.73 2,863,587 -0.28(-0.57%)
Apr 22, 2008 48.89 49.18 48.33 49.00 4,185,327 +0.29(+0.60%)
Apr 21, 2008 48.53 48.97 48.45 48.71 3,160,781 +0.07(+0.15%)
Apr 18, 2008 49.30 49.32 48.32 48.64 8,252,199 +0.21(+0.43%)
Apr 17, 2008 48.39 48.73 48.05 48.43 4,045,428 -0.36(-0.73%)
Apr 16, 2008 48.16 48.79 48.16 48.79 5,172,169 +0.96(+2.01%)
Apr 15, 2008 47.92 48.03 47.39 47.83 2,277,269 +0.13(+0.28%)
Apr 14, 2008 47.39 47.83 47.27 47.70 2,865,669 +0.08(+0.17%)
Apr 11, 2008 47.89 48.08 47.48 47.62 3,031,338 -0.82(-1.69%)
Apr 10, 2008 47.76 48.50 47.26 48.43 5,290,482 +0.73(+1.53%)
Apr 09, 2008 48.43 48.71 47.57 47.70 5,149,825 -0.90(-1.84%)
Apr 08, 2008 48.55 48.71 47.96 48.60 7,100,703 -0.26(-0.54%)
Apr 07, 2008 49.23 49.23 48.20 48.86 4,606,914 +0.48(+0.98%)
Apr 04, 2008 49.03 49.03 48.24 48.39 4,248,224 -0.59(-1.20%)
Apr 03, 2008 48.46 49.15 48.08 48.97 4,849,299 +0.34(+0.70%)
Apr 02, 2008 49.35 49.48 48.47 48.63 9,306,181 -0.40(-0.83%)
Apr 01, 2008 47.93 49.19 47.44 49.04 9,022,632 +2.15(+4.59%)
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%)
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.