Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.14 +0.06 (+0.09%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 40.30 40.54 40.18 40.39 3,603,650 +0.06(+0.15%)
Mar 30, 2010 40.33 40.48 40.05 40.33 3,110,524 +0.17(+0.43%)
Mar 29, 2010 39.90 40.16 39.70 40.16 4,271,179 +0.64(+1.63%)
Mar 26, 2010 39.55 39.76 39.30 39.52 3,408,469 +0.11(+0.29%)
Mar 25, 2010 39.81 39.98 39.39 39.40 4,441,521 +0.03(+0.08%)
Mar 24, 2010 39.69 39.99 39.34 39.37 4,457,152 -0.58(-1.46%)
Mar 23, 2010 39.51 40.01 39.51 39.96 4,050,531 +0.48(+1.23%)
Mar 22, 2010 38.95 39.54 38.65 39.47 2,377,749 +0.20(+0.50%)
Mar 19, 2010 39.44 39.70 38.92 39.27 3,436,099 -0.19(-0.48%)
Mar 18, 2010 39.50 39.55 39.14 39.46 2,658,411 +0.02(+0.04%)
Mar 17, 2010 39.40 39.60 39.27 39.45 4,298,970 +0.43(+1.11%)
Mar 16, 2010 38.85 39.11 38.74 39.02 3,564,204 +0.35(+0.90%)
Mar 15, 2010 38.36 38.83 38.36 38.67 3,172,891 -0.11(-0.27%)
Mar 12, 2010 39.06 39.08 38.62 38.78 2,858,100 +0.04(+0.10%)
Mar 11, 2010 38.59 38.79 38.34 38.74 3,400,404 +0.14(+0.37%)
Mar 10, 2010 38.60 38.87 38.50 38.59 3,129,910 +0.11(+0.28%)
Mar 09, 2010 38.23 38.66 38.20 38.49 2,678,938 +0.22(+0.57%)
Mar 08, 2010 38.39 38.50 38.24 38.27 3,081,919 -0.06(-0.16%)
Mar 05, 2010 38.25 38.38 38.06 38.33 2,857,158 +0.56(+1.48%)
Mar 04, 2010 38.07 38.14 37.67 37.77 3,019,817 -0.23(-0.62%)
Mar 03, 2010 37.72 38.09 37.56 38.00 5,731,455 +0.54(+1.45%)
Mar 02, 2010 37.42 37.61 37.36 37.46 4,545,539 +0.33(+0.88%)
Mar 01, 2010 37.27 37.41 37.06 37.13 4,301,281 +0.32(+0.86%)
Feb 26, 2010 36.76 37.06 36.62 36.81 3,530,444 +0.00(+0.00%)
Feb 25, 2010 36.29 36.82 35.97 36.81 4,184,465 +0.01(+0.02%)
Feb 24, 2010 36.70 36.98 36.60 36.81 2,736,234 +0.27(+0.75%)
Feb 23, 2010 37.01 37.08 36.38 36.53 4,862,276 -0.57(-1.53%)
Feb 22, 2010 37.54 37.56 37.05 37.10 3,853,948 -0.18(-0.49%)
Feb 19, 2010 37.09 37.42 36.78 37.28 4,491,513 +0.04(+0.10%)
Feb 18, 2010 36.70 37.29 36.66 37.25 4,554,574 +0.35(+0.94%)
Feb 17, 2010 36.94 36.97 36.63 36.90 4,402,338 +0.13(+0.35%)
Feb 16, 2010 36.30 36.83 36.10 36.77 4,868,006 +0.88(+2.45%)
Feb 12, 2010 35.23 35.89 35.89 35.89 4,107,103 +0.16(+0.44%)
Feb 11, 2010 34.91 35.80 34.91 35.73 4,619,338 +0.72(+2.05%)
Feb 10, 2010 35.34 35.56 34.82 35.01 4,182,522 -0.28(-0.79%)
Feb 09, 2010 35.50 35.60 34.98 35.29 4,337,613 +0.59(+1.70%)
Feb 08, 2010 34.78 35.09 34.63 34.70 3,447,545 -0.19(-0.54%)
Feb 05, 2010 34.72 34.96 33.84 34.89 5,175,862 +0.08(+0.24%)
Feb 04, 2010 35.78 35.78 34.81 34.81 3,994,711 -1.35(-3.75%)
Feb 03, 2010 35.96 36.32 35.86 36.16 2,685,667 +0.12(+0.34%)
Feb 02, 2010 35.90 36.11 35.66 36.04 3,354,165 +0.78(+2.20%)
Feb 01, 2010 34.94 35.68 34.94 35.27 1,966,323 +0.45(+1.29%)
Jan 29, 2010 35.63 35.92 34.71 34.82 3,752,301 -0.53(-1.50%)
Jan 28, 2010 35.63 35.81 34.92 35.35 3,357,662 -0.12(-0.34%)
Jan 27, 2010 35.58 35.69 34.84 35.47 5,040,862 -0.35(-0.97%)
Jan 26, 2010 35.41 36.15 35.04 35.82 4,170,643 +0.32(+0.90%)
Jan 25, 2010 36.44 36.44 35.48 35.50 3,482,817 -0.29(-0.80%)
Jan 22, 2010 36.03 36.28 35.42 35.79 5,346,751 -0.36(-0.98%)
Jan 21, 2010 37.71 37.75 36.10 36.14 4,644,535 -1.32(-3.54%)
Jan 20, 2010 38.36 38.37 37.44 37.47 4,523,367 -1.05(-2.73%)
Jan 19, 2010 37.91 38.52 37.91 38.52 3,367,300 +0.61(+1.60%)
Jan 15, 2010 38.71 37.91 37.91 37.91 3,432,495 -0.73(-1.88%)
Jan 14, 2010 38.16 38.66 38.05 38.64 1,784,501 -0.04(-0.10%)
Jan 13, 2010 38.78 38.78 38.25 38.68 2,687,238 +0.27(+0.69%)
Jan 12, 2010 38.65 38.84 38.28 38.41 3,237,988 -0.43(-1.11%)
Jan 11, 2010 38.99 39.09 38.65 38.84 2,018,240 -0.02(-0.04%)
Jan 08, 2010 39.16 39.16 38.81 38.86 1,584,576 -0.11(-0.27%)
Jan 07, 2010 38.88 39.12 38.62 38.96 2,211,473 +0.06(+0.16%)
Jan 06, 2010 38.53 39.09 38.53 38.90 3,005,951 +0.47(+1.22%)
Jan 05, 2010 38.60 39.03 38.43 38.43 5,421,942 -0.17(-0.43%)
Jan 04, 2010 37.94 38.65 37.72 38.60 5,290,420 +1.61(+4.36%)
Dec 31, 2009 37.34 36.99 36.99 36.99 1,857,352 -0.27(-0.73%)
Dec 30, 2009 37.44 37.77 37.20 37.26 2,330,083 -0.49(-1.30%)
Dec 29, 2009 37.92 38.01 37.72 37.75 1,315,383 -0.01(-0.02%)
Dec 28, 2009 38.18 38.31 37.56 37.76 1,852,806 -0.37(-0.97%)
Dec 24, 2009 38.04 38.21 37.85 38.13 907,580 +0.20(+0.54%)
Dec 23, 2009 37.97 37.97 37.65 37.93 1,620,069 +0.23(+0.60%)
Dec 22, 2009 36.98 37.76 36.98 37.70 3,926,934 +0.34(+0.91%)
Dec 21, 2009 37.62 38.24 37.31 37.36 3,184,573 -0.14(-0.38%)
Dec 18, 2009 37.87 37.87 37.09 37.50 5,198,123 -0.09(-0.24%)
Dec 17, 2009 37.55 37.83 37.37 37.59 2,829,418 -0.59(-1.55%)
Dec 16, 2009 38.49 38.53 38.08 38.18 2,427,073 +0.04(+0.10%)
Dec 15, 2009 37.88 38.52 37.88 38.15 2,882,506 +0.05(+0.12%)
Dec 14, 2009 37.92 38.17 37.75 38.10 3,143,386 +0.45(+1.21%)
Dec 11, 2009 37.73 37.81 37.50 37.65 3,412,859 +0.22(+0.59%)
Dec 10, 2009 37.22 37.51 37.22 37.43 1,580,003 +0.23(+0.61%)
Dec 09, 2009 37.13 37.28 36.73 37.20 3,923,182 +0.14(+0.37%)
Dec 08, 2009 37.72 37.98 37.03 37.06 4,350,425 -1.11(-2.91%)
Dec 07, 2009 38.41 38.63 38.16 38.18 3,398,962 -0.16(-0.41%)
Dec 04, 2009 38.64 39.12 37.82 38.34 4,714,827 +0.19(+0.50%)
Dec 03, 2009 38.34 38.57 38.09 38.15 4,450,287 +0.03(+0.08%)
Dec 02, 2009 37.58 38.40 37.52 38.12 4,417,385 +0.54(+1.43%)
Dec 01, 2009 36.91 37.96 36.84 37.58 6,106,519 +1.32(+3.63%)
Nov 30, 2009 36.42 36.62 36.26 36.26 3,023,549 -0.30(-0.81%)
Nov 27, 2009 35.52 36.69 35.28 36.56 2,745,375 -0.54(-1.47%)
Nov 25, 2009 36.63 37.15 36.40 37.10 2,229,437 +0.69(+1.89%)
Nov 24, 2009 36.39 36.60 36.01 36.41 2,649,646 -0.06(-0.17%)
Nov 23, 2009 36.06 36.50 35.81 36.47 4,297,080 +0.86(+2.42%)
Nov 20, 2009 35.53 35.77 35.42 35.61 2,231,607 -0.20(-0.57%)
Nov 19, 2009 36.08 36.08 35.38 35.82 4,268,214 -0.45(-1.24%)
Nov 18, 2009 36.65 36.67 36.04 36.27 4,110,393 -0.10(-0.27%)
Nov 17, 2009 36.52 36.70 36.04 36.36 5,735,828 -0.47(-1.27%)
Nov 16, 2009 36.52 37.23 36.34 36.83 3,271,283 +0.69(+1.91%)
Nov 13, 2009 35.56 36.22 35.38 36.14 3,503,897 +0.46(+1.29%)
Nov 12, 2009 35.98 36.07 35.37 35.68 6,951,332 -0.22(-0.61%)
Nov 11, 2009 35.93 36.24 35.75 35.90 4,550,593 +0.42(+1.17%)
Nov 10, 2009 34.96 35.78 34.91 35.48 2,950,638 +0.05(+0.13%)
Nov 09, 2009 34.56 35.49 34.45 35.44 3,127,263 +1.29(+3.79%)
Nov 06, 2009 33.78 34.36 33.78 34.14 1,948,840 -0.17(-0.49%)
Nov 05, 2009 34.03 34.33 34.00 34.31 3,832,686 +0.47(+1.39%)
Nov 04, 2009 33.71 34.26 33.63 33.84 5,326,180 +0.60(+1.80%)
Nov 03, 2009 32.77 33.58 32.47 33.24 5,098,268 -0.12(-0.36%)
Nov 02, 2009 33.45 34.02 32.81 33.36 5,655,226 +0.36(+1.10%)
Oct 30, 2009 34.20 34.27 32.72 33.00 5,397,377 -1.29(-3.75%)
Oct 29, 2009 33.53 34.41 33.33 34.29 5,358,496 +1.48(+4.52%)
Oct 28, 2009 33.81 33.92 32.80 32.80 6,607,805 -1.20(-3.54%)
Oct 27, 2009 34.82 34.91 33.81 34.01 6,393,637 -0.76(-2.20%)
Oct 26, 2009 35.73 36.19 34.64 34.77 5,064,488 -0.82(-2.30%)
Oct 23, 2009 35.86 35.90 35.51 35.59 4,638,256 -0.70(-1.92%)
Oct 22, 2009 36.07 36.41 35.95 36.28 3,481,612 -0.01(-0.02%)
Oct 21, 2009 36.13 36.86 36.09 36.29 5,698,284 +0.14(+0.40%)
Oct 20, 2009 36.20 36.34 36.15 36.15 7,506,873 -0.16(-0.44%)
Oct 19, 2009 36.22 36.46 35.88 36.31 3,988,130 +0.36(+0.99%)
Oct 16, 2009 35.82 36.16 35.72 35.95 4,739,396 -0.37(-1.03%)
Oct 15, 2009 36.03 36.48 35.96 36.33 2,995,587 +0.06(+0.15%)
Oct 14, 2009 36.26 36.47 35.99 36.27 3,800,484 +0.61(+1.72%)
Oct 13, 2009 35.47 35.71 35.21 35.66 4,096,955 +0.27(+0.77%)
Oct 12, 2009 35.23 35.42 34.94 35.38 4,739,506 +0.66(+1.90%)
Oct 09, 2009 34.63 34.85 34.45 34.73 3,083,268 +0.16(+0.46%)
Oct 08, 2009 34.82 34.82 34.20 34.57 3,368,218 +0.43(+1.26%)
Oct 07, 2009 33.67 34.19 33.67 34.14 3,037,095 +0.14(+0.42%)
Oct 06, 2009 33.67 33.99 33.33 33.99 5,007,133 +0.97(+2.93%)
Oct 05, 2009 32.49 33.08 32.20 33.02 3,225,963 +0.70(+2.18%)
Oct 02, 2009 31.72 32.46 31.45 32.32 5,041,407 +0.34(+1.07%)
Oct 01, 2009 32.80 32.95 31.74 31.98 6,519,592 -1.08(-3.27%)
Sep 30, 2009 33.42 33.59 32.90 33.06 3,360,187 -0.11(-0.34%)
Sep 29, 2009 33.04 33.50 32.95 33.17 2,655,784 +0.19(+0.57%)
Sep 28, 2009 32.53 33.12 32.35 32.98 3,283,825 +0.73(+2.28%)
Sep 25, 2009 32.05 32.39 31.82 32.25 4,524,967 +0.17(+0.54%)
Sep 24, 2009 33.01 33.06 31.89 32.08 4,557,586 -0.76(-2.33%)
Sep 23, 2009 33.56 33.62 32.78 32.84 5,257,462 -0.82(-2.43%)
Sep 22, 2009 33.99 34.21 33.53 33.66 3,363,725 +0.08(+0.25%)
Sep 21, 2009 33.85 33.87 33.34 33.58 3,836,754 -0.49(-1.44%)
Sep 18, 2009 34.41 34.60 34.07 34.07 4,622,731 -0.52(-1.50%)
Sep 17, 2009 34.62 34.76 34.23 34.59 5,222,346 +0.16(+0.48%)
Sep 16, 2009 34.17 34.76 33.91 34.42 4,354,143 +0.57(+1.70%)
Sep 15, 2009 33.50 33.95 33.33 33.85 3,861,076 +0.39(+1.18%)
Sep 14, 2009 33.27 33.55 33.16 33.45 2,793,319 -0.25(-0.74%)
Sep 11, 2009 33.55 33.73 33.30 33.70 4,219,611 +0.31(+0.93%)
Sep 10, 2009 32.72 33.39 32.61 33.39 2,100,261 +0.48(+1.45%)
Sep 09, 2009 33.36 33.42 32.77 32.92 3,740,651 -0.49(-1.47%)
Sep 08, 2009 33.05 33.41 32.77 33.41 5,072,209 +1.16(+3.59%)
Sep 04, 2009 31.77 32.32 31.58 32.25 2,780,843 +0.46(+1.45%)
Sep 03, 2009 31.65 31.83 31.41 31.79 2,341,622 +0.54(+1.74%)
Sep 02, 2009 30.74 31.49 30.71 31.24 4,658,282 +0.24(+0.78%)
Sep 01, 2009 31.97 32.44 30.97 31.00 5,590,636 -1.11(-3.46%)
Aug 31, 2009 32.74 32.77 32.11 32.11 4,048,286 -0.92(-2.79%)
Aug 28, 2009 33.17 33.23 32.79 33.04 2,816,600 +0.13(+0.39%)
Aug 27, 2009 32.77 33.06 32.30 32.91 3,285,438 +0.19(+0.58%)
Aug 26, 2009 32.98 33.00 32.49 32.72 3,206,060 -0.33(-0.98%)
Aug 25, 2009 33.26 33.69 32.98 33.05 3,344,302 -0.09(-0.27%)
Aug 24, 2009 33.66 33.98 33.02 33.14 3,785,130 -0.41(-1.22%)
Aug 21, 2009 33.17 33.64 33.08 33.55 4,871,747 +0.68(+2.07%)
Aug 20, 2009 32.24 32.89 32.24 32.86 3,350,600 +0.61(+1.88%)
Aug 19, 2009 31.49 32.42 31.49 32.26 3,613,710 +0.23(+0.73%)
Aug 18, 2009 31.89 32.11 31.85 32.02 3,505,904 +0.61(+1.95%)
Aug 17, 2009 32.59 31.76 31.27 31.41 7,199,096 -1.18(-3.62%)
Aug 14, 2009 32.98 33.10 32.23 32.59 3,594,344 -0.35(-1.06%)
Aug 13, 2009 32.89 33.02 32.43 32.94 3,013,124 +0.47(+1.45%)
Aug 12, 2009 31.94 32.61 31.88 32.47 4,759,503 +0.45(+1.42%)
Aug 11, 2009 32.80 32.86 31.97 32.02 3,958,079 -0.94(-2.85%)
Aug 10, 2009 32.55 33.08 32.50 32.95 3,778,172 +0.14(+0.42%)
Aug 07, 2009 32.76 32.97 32.52 32.82 5,695,651 +0.84(+2.63%)
Aug 06, 2009 32.63 32.75 31.98 31.98 3,836,449 -0.31(-0.96%)
Aug 05, 2009 31.95 32.71 31.58 32.29 4,016,470 +0.39(+1.23%)
Aug 04, 2009 31.63 32.10 31.55 31.90 2,930,197 +0.15(+0.46%)
Aug 03, 2009 31.32 31.92 31.28 31.75 5,199,500 +0.87(+2.82%)
Jul 31, 2009 30.50 30.93 30.37 30.88 3,028,733 +0.40(+1.32%)
Jul 30, 2009 30.40 30.62 30.36 30.48 4,476,566 +0.57(+1.90%)
Jul 29, 2009 30.22 30.36 29.79 29.91 7,146,480 -0.58(-1.91%)
Jul 28, 2009 30.28 30.57 30.12 30.49 3,119,787 +0.11(+0.35%)
Jul 27, 2009 30.54 30.62 30.12 30.39 3,866,936 -0.07(-0.22%)
Jul 24, 2009 30.51 30.73 30.12 30.46 2,973,932 -0.24(-0.79%)
Jul 23, 2009 30.00 30.81 29.97 30.70 7,895,778 +0.82(+2.74%)
Jul 22, 2009 29.44 30.04 29.34 29.88 4,486,876 +0.45(+1.52%)
Jul 21, 2009 30.12 30.18 29.07 29.44 7,672,547 -0.14(-0.49%)
Jul 20, 2009 29.47 29.84 29.28 29.58 8,071,041 +0.48(+1.66%)
Jul 17, 2009 28.61 29.10 28.50 29.09 4,014,332 +0.58(+2.02%)
Jul 16, 2009 28.27 28.63 28.03 28.52 5,072,200 +0.05(+0.19%)
Jul 15, 2009 27.18 28.47 27.15 28.47 14,637,796 +1.64(+6.12%)
Jul 14, 2009 26.50 26.92 26.37 26.82 5,822,842 +0.36(+1.34%)
Jul 13, 2009 26.15 26.53 26.07 26.47 4,678,174 +0.33(+1.27%)
Jul 10, 2009 25.99 26.25 25.76 26.14 3,609,428 -0.26(-1.00%)
Jul 09, 2009 26.42 26.65 26.04 26.40 5,346,366 +0.33(+1.25%)
Jul 08, 2009 26.72 26.75 25.78 26.07 10,363,420 -0.47(-1.77%)
Jul 07, 2009 27.04 27.24 26.34 26.54 5,461,762 -0.66(-2.42%)
Jul 06, 2009 27.07 27.33 26.95 27.20 3,471,221 -0.18(-0.66%)
Jul 02, 2009 27.81 27.82 27.29 27.38 5,368,963 -0.76(-2.72%)
Jul 01, 2009 28.09 28.47 28.09 28.15 5,028,143 +0.25(+0.90%)
Jun 30, 2009 27.88 28.23 27.76 27.90 3,110,319 -0.11(-0.41%)
Jun 29, 2009 28.04 28.16 27.79 28.01 2,452,845 +0.11(+0.41%)
Jun 26, 2009 27.71 27.97 27.56 27.90 3,764,798 +0.17(+0.63%)
Jun 25, 2009 26.91 27.73 26.77 27.72 7,188,830 +0.99(+3.71%)
Jun 24, 2009 26.82 27.17 26.60 26.73 5,746,403 +0.42(+1.58%)
Jun 23, 2009 26.23 26.50 25.82 26.32 7,475,880 -0.11(-0.43%)
Jun 22, 2009 27.13 27.19 26.25 26.43 9,855,220 -1.01(-3.67%)
Jun 19, 2009 27.72 27.91 27.32 27.44 6,214,706 +0.03(+0.11%)
Jun 18, 2009 27.23 27.48 26.94 27.41 6,601,235 +0.49(+1.83%)
Jun 17, 2009 26.79 27.18 26.40 26.91 6,155,573 -0.01(-0.03%)
Jun 16, 2009 28.25 28.25 26.89 26.92 5,915,384 -0.86(-3.11%)
Jun 15, 2009 28.08 28.29 27.63 27.79 6,410,692 -0.78(-2.73%)
Jun 12, 2009 28.31 28.66 28.27 28.56 3,233,207 -0.09(-0.32%)
Jun 11, 2009 28.14 28.75 28.04 28.66 5,127,625 +0.69(+2.46%)
Jun 10, 2009 28.16 28.34 27.72 27.97 3,321,494 +0.13(+0.46%)
Jun 09, 2009 28.03 28.35 27.73 27.84 4,010,746 -0.05(-0.19%)
Jun 08, 2009 27.66 27.92 27.47 27.89 4,367,589 -0.39(-1.39%)
Jun 05, 2009 28.50 28.59 27.85 28.28 4,209,401 +0.23(+0.84%)
Jun 04, 2009 27.88 28.06 27.62 28.05 3,520,077 +0.44(+1.59%)
Jun 03, 2009 28.38 28.38 27.47 27.61 7,849,255 -0.96(-3.36%)
Jun 02, 2009 28.48 28.72 28.21 28.57 5,097,754 +0.02(+0.05%)
Jun 01, 2009 28.25 28.62 28.22 28.56 6,083,201 +0.75(+2.69%)
May 29, 2009 28.43 28.49 27.68 27.81 5,330,705 -0.14(-0.49%)
May 28, 2009 27.94 28.07 27.44 27.94 5,484,565 +0.32(+1.15%)
May 27, 2009 28.10 28.35 27.60 27.63 5,155,847 -0.41(-1.46%)
May 26, 2009 27.08 28.04 26.95 28.04 4,086,367 +0.74(+2.72%)
May 22, 2009 27.20 27.41 26.95 27.29 2,130,444 +0.27(+1.01%)
May 21, 2009 27.48 27.54 26.93 27.02 5,490,082 -0.95(-3.38%)
May 20, 2009 28.38 28.63 27.83 27.97 4,116,134 -0.06(-0.22%)
May 19, 2009 27.55 28.34 27.46 28.03 4,614,625 +0.54(+1.95%)
May 18, 2009 26.79 27.54 26.66 27.49 4,697,695 +1.30(+4.97%)
May 15, 2009 26.38 26.57 26.01 26.19 2,488,646 -0.23(-0.86%)
May 14, 2009 26.22 26.42 25.52 26.42 4,118,238 +0.60(+2.32%)
May 13, 2009 26.26 26.33 25.73 25.82 4,811,218 -1.04(-3.86%)
May 12, 2009 27.44 27.44 26.49 26.85 6,196,554 -0.23(-0.87%)
May 11, 2009 27.46 27.46 26.80 27.09 2,290,816 -0.48(-1.73%)
May 08, 2009 27.33 27.62 26.96 27.57 4,669,967 +0.79(+2.94%)
May 07, 2009 27.56 27.88 26.61 26.78 4,364,303 -0.43(-1.59%)
May 06, 2009 26.72 27.35 26.54 27.21 8,017,929 +0.99(+3.78%)
May 05, 2009 25.85 26.32 25.60 26.22 6,128,323 +0.47(+1.81%)
May 04, 2009 24.44 25.85 24.32 25.75 7,459,824 +1.61(+6.66%)
May 01, 2009 23.72 24.16 23.46 24.14 4,231,709 +0.50(+2.11%)
Apr 30, 2009 24.23 24.44 23.61 23.64 5,224,871 -0.50(-2.07%)
Apr 29, 2009 23.99 24.53 23.77 24.14 7,243,128 +0.96(+4.15%)
Apr 28, 2009 22.68 23.45 22.68 23.18 6,736,785 -0.08(-0.33%)
Apr 27, 2009 23.85 23.85 22.93 23.26 12,894,747 -1.80(-7.19%)
Apr 24, 2009 24.94 25.33 24.77 25.06 4,306,674 +0.54(+2.22%)
Apr 23, 2009 24.27 24.66 24.05 24.52 4,044,235 +0.46(+1.92%)
Apr 22, 2009 23.84 24.63 23.82 24.05 3,640,993 -0.18(-0.75%)
Apr 21, 2009 23.60 24.59 23.46 24.24 4,138,400 +0.39(+1.65%)
Apr 20, 2009 24.50 24.50 23.72 23.84 4,316,421 -1.17(-4.69%)
Apr 17, 2009 25.03 25.26 24.83 25.02 3,097,601 +0.11(+0.46%)
Apr 16, 2009 24.77 25.07 24.66 24.90 5,189,411 +0.26(+1.08%)
Apr 15, 2009 24.17 24.79 24.17 24.64 2,863,968 +0.30(+1.24%)
Apr 14, 2009 24.31 24.86 24.03 24.33 3,920,692 -0.20(-0.83%)
Apr 13, 2009 23.73 24.72 23.66 24.54 4,260,883 +0.37(+1.53%)
Apr 09, 2009 23.59 24.33 23.59 24.17 5,105,261 +1.35(+5.94%)
Apr 08, 2009 22.78 23.17 22.74 22.81 3,060,127 +0.26(+1.17%)
Apr 07, 2009 22.31 22.78 22.15 22.55 3,053,043 -0.20(-0.90%)
Apr 06, 2009 22.84 23.01 22.40 22.75 2,629,131 -0.31(-1.35%)
Apr 03, 2009 22.05 23.16 21.83 23.06 3,176,148 +0.81(+3.64%)
Apr 02, 2009 21.85 22.55 21.62 22.25 6,531,640 +1.07(+5.04%)
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.