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 (%)
Mar 31, 2011 47.37 47.93 47.21 47.83 3,276,466 +0.49(+1.03%)
Mar 30, 2011 47.35 47.35 47.35 47.35 2,687,396 +0.59(+1.25%)
Mar 29, 2011 46.64 46.84 46.44 46.76 1,449,179 +0.20(+0.43%)
Mar 28, 2011 46.54 46.83 46.43 46.56 2,071,611 +0.04(+0.08%)
Mar 25, 2011 47.06 47.18 46.48 46.52 2,755,172 -0.25(-0.54%)
Mar 24, 2011 46.36 46.88 46.36 46.78 4,157,015 +0.54(+1.17%)
Mar 23, 2011 45.34 46.29 45.18 46.24 4,628,769 +0.78(+1.71%)
Mar 22, 2011 45.31 45.73 44.83 45.46 4,373,727 +0.27(+0.59%)
Mar 21, 2011 45.17 45.43 45.07 45.19 3,003,092 +0.58(+1.30%)
Mar 18, 2011 45.38 45.49 44.58 44.61 4,121,258 +0.03(+0.07%)
Mar 17, 2011 44.96 45.18 44.53 44.58 6,162,356 -0.07(-0.17%)
Mar 16, 2011 45.40 45.52 44.16 44.66 6,221,450 -0.85(-1.86%)
Mar 15, 2011 45.22 45.68 45.16 45.50 7,107,475 -0.64(-1.39%)
Mar 14, 2011 45.52 46.25 45.49 46.14 4,217,169 +0.19(+0.41%)
Mar 11, 2011 45.25 46.04 45.15 45.95 2,983,087 +0.49(+1.09%)
Mar 10, 2011 45.82 46.01 45.31 45.46 5,320,897 -0.94(-2.03%)
Mar 09, 2011 46.41 46.55 46.15 46.40 2,136,028 +0.04(+0.08%)
Mar 08, 2011 46.14 46.62 45.77 46.36 2,495,739 +0.28(+0.61%)
Mar 07, 2011 46.68 46.85 45.98 46.08 4,498,673 -0.65(-1.38%)
Mar 04, 2011 46.98 47.16 46.31 46.73 2,661,237 -0.26(-0.55%)
Mar 03, 2011 46.77 47.02 46.56 46.99 2,162,224 +0.77(+1.66%)
Mar 02, 2011 45.84 46.37 45.84 46.22 3,569,337 +0.28(+0.61%)
Mar 01, 2011 46.61 46.65 45.94 45.94 3,144,248 -0.58(-1.24%)
Feb 28, 2011 46.39 46.62 46.29 46.52 2,028,316 +0.46(+0.99%)
Feb 25, 2011 45.73 46.14 45.70 46.06 2,394,213 +0.53(+1.15%)
Feb 24, 2011 45.42 45.76 45.18 45.53 4,093,744 +0.08(+0.18%)
Feb 23, 2011 45.86 45.90 44.98 45.45 5,428,693 -0.44(-0.96%)
Feb 22, 2011 46.69 46.87 45.60 45.89 5,552,258 -1.48(-3.13%)
Feb 18, 2011 47.00 47.62 46.99 47.38 3,037,258 +0.35(+0.74%)
Feb 17, 2011 46.39 47.12 46.37 47.03 2,599,829 +0.46(+0.98%)
Feb 16, 2011 46.29 46.78 46.29 46.57 3,237,363 +0.42(+0.91%)
Feb 15, 2011 46.55 46.61 46.12 46.15 6,197,175 -0.33(-0.70%)
Feb 14, 2011 46.68 46.72 46.47 46.48 2,486,632 -0.18(-0.39%)
Feb 11, 2011 45.89 46.69 45.78 46.66 3,996,264 +0.69(+1.51%)
Feb 10, 2011 46.14 46.30 45.85 45.97 5,237,217 -0.46(-1.00%)
Feb 09, 2011 47.00 47.20 46.29 46.43 4,536,821 -0.79(-1.68%)
Feb 08, 2011 47.31 47.42 47.04 47.22 4,210,388 -0.20(-0.42%)
Feb 07, 2011 47.29 47.57 47.20 47.42 3,335,084 +0.21(+0.44%)
Feb 04, 2011 47.81 47.81 47.22 47.22 5,715,520 -0.48(-1.01%)
Feb 03, 2011 47.84 47.85 47.37 47.70 3,188,266 -0.11(-0.24%)
Feb 02, 2011 47.41 47.98 47.33 47.81 5,108,095 +0.29(+0.61%)
Feb 01, 2011 46.57 47.66 46.53 47.52 5,492,265 +1.28(+2.76%)
Jan 31, 2011 46.02 46.29 45.76 46.24 3,803,964 +0.48(+1.05%)
Jan 28, 2011 47.20 47.27 45.48 45.76 8,205,461 -1.45(-3.06%)
Jan 27, 2011 47.53 47.61 47.20 47.21 2,679,870 -0.27(-0.56%)
Jan 26, 2011 47.25 47.52 46.99 47.48 2,979,730 +0.40(+0.86%)
Jan 25, 2011 47.16 47.49 46.83 47.07 2,557,675 -0.32(-0.67%)
Jan 24, 2011 46.84 47.46 46.84 47.39 3,559,310 +0.35(+0.74%)
Jan 21, 2011 47.55 47.63 46.94 47.04 4,771,108 -0.23(-0.48%)
Jan 20, 2011 47.15 47.41 46.83 47.27 3,874,979 -0.17(-0.35%)
Jan 19, 2011 48.00 48.12 47.33 47.44 4,725,805 -0.54(-1.13%)
Jan 18, 2011 48.21 48.30 47.92 47.98 2,874,865 +0.21(+0.45%)
Jan 14, 2011 47.42 47.82 47.41 47.76 2,485,156 +0.24(+0.50%)
Jan 13, 2011 47.59 47.68 47.26 47.53 4,205,654 +0.01(+0.02%)
Jan 12, 2011 47.86 47.96 47.48 47.52 4,422,578 +0.11(+0.24%)
Jan 11, 2011 47.83 47.90 47.37 47.41 2,696,847 -0.11(-0.22%)
Jan 10, 2011 47.41 47.61 47.19 47.51 3,087,546 -0.15(-0.32%)
Jan 07, 2011 47.78 47.91 47.25 47.67 3,535,675 -0.02(-0.03%)
Jan 06, 2011 47.84 48.02 47.56 47.68 2,770,531 -0.21(-0.44%)
Jan 05, 2011 47.48 47.97 47.44 47.89 3,562,272 +0.34(+0.72%)
Jan 04, 2011 47.73 47.83 47.34 47.55 2,478,007 +0.02(+0.05%)
Jan 03, 2011 47.51 47.97 47.37 47.53 2,962,383 +0.40(+0.86%)
Dec 31, 2010 46.70 47.22 46.60 47.13 2,048,319 +0.44(+0.95%)
Dec 30, 2010 46.74 46.85 46.62 46.68 1,162,628 +0.06(+0.13%)
Dec 29, 2010 46.67 46.83 46.48 46.62 1,719,655 +0.07(+0.15%)
Dec 28, 2010 46.75 46.79 46.41 46.56 2,650,791 -0.06(-0.13%)
Dec 27, 2010 46.68 46.68 46.36 46.62 1,121,426 -0.09(-0.20%)
Dec 23, 2010 46.78 46.88 46.55 46.71 1,174,888 -0.12(-0.26%)
Dec 22, 2010 46.66 46.88 46.59 46.83 1,771,769 +0.13(+0.28%)
Dec 21, 2010 46.53 46.86 46.49 46.70 2,265,301 +0.46(+0.99%)
Dec 20, 2010 46.42 46.45 46.13 46.24 2,864,256 +0.01(+0.02%)
Dec 17, 2010 46.10 46.30 45.79 46.23 4,636,095 +0.21(+0.46%)
Dec 16, 2010 45.88 46.07 45.69 46.02 1,929,105 +0.26(+0.56%)
Dec 15, 2010 46.14 46.28 45.46 45.76 5,126,425 -0.53(-1.15%)
Dec 14, 2010 46.31 46.49 46.12 46.29 2,392,708 +0.11(+0.25%)
Dec 13, 2010 46.10 46.38 46.09 46.18 2,849,009 +0.33(+0.71%)
Dec 10, 2010 45.62 45.86 45.39 45.85 2,033,767 +0.34(+0.75%)
Dec 09, 2010 46.13 46.16 45.43 45.51 2,989,116 -0.39(-0.84%)
Dec 08, 2010 45.74 46.06 45.54 45.90 2,684,858 +0.05(+0.12%)
Dec 07, 2010 46.54 46.66 45.78 45.85 3,937,054 -0.27(-0.57%)
Dec 06, 2010 45.69 46.23 45.63 46.11 3,308,423 +0.16(+0.35%)
Dec 03, 2010 45.60 45.96 45.57 45.95 3,002,175 +0.01(+0.02%)
Dec 02, 2010 45.57 46.23 45.54 45.95 3,007,365 +0.53(+1.17%)
Dec 01, 2010 45.62 45.65 45.13 45.41 6,135,575 +0.66(+1.47%)
Nov 30, 2010 44.23 44.98 44.17 44.76 4,047,963 +0.09(+0.20%)
Nov 29, 2010 44.38 44.75 43.92 44.67 4,316,927 +0.17(+0.37%)
Nov 26, 2010 44.57 44.92 44.47 44.50 1,613,495 -0.83(-1.84%)
Nov 24, 2010 44.43 45.33 45.33 45.33 4,071,339 +1.34(+3.05%)
Nov 23, 2010 44.42 44.47 43.82 43.99 4,204,003 -1.14(-2.52%)
Nov 22, 2010 44.88 45.22 44.58 45.13 3,413,536 +0.03(+0.07%)
Nov 19, 2010 44.61 45.17 44.38 45.10 3,497,077 +0.45(+1.00%)
Nov 18, 2010 44.46 44.73 44.35 44.65 3,988,440 +0.95(+2.18%)
Nov 17, 2010 43.43 43.81 43.43 43.70 5,670,083 +0.31(+0.72%)
Nov 16, 2010 43.76 43.98 43.20 43.39 6,233,033 -0.73(-1.67%)
Nov 15, 2010 44.29 44.69 44.12 44.12 3,942,516 -0.07(-0.16%)
Nov 12, 2010 44.53 44.90 44.05 44.19 3,377,082 -0.60(-1.33%)
Nov 11, 2010 44.77 44.96 44.59 44.79 2,760,716 -0.12(-0.27%)
Nov 10, 2010 44.82 45.24 44.31 44.91 4,325,562 +0.35(+0.78%)
Nov 09, 2010 45.36 45.71 44.44 44.56 3,316,384 -0.60(-1.32%)
Nov 08, 2010 44.88 45.23 44.63 45.16 1,531,158 +0.10(+0.22%)
Nov 05, 2010 44.89 45.23 44.78 45.06 1,699,018 +0.23(+0.52%)
Nov 04, 2010 44.91 45.04 44.68 44.82 2,934,597 +0.47(+1.06%)
Nov 03, 2010 44.43 44.43 43.83 44.35 3,476,774 +0.04(+0.09%)
Nov 02, 2010 44.25 44.53 44.14 44.32 3,191,930 +0.49(+1.12%)
Nov 01, 2010 43.97 44.01 43.64 43.82 3,019,138 +0.27(+0.61%)
Oct 29, 2010 43.17 43.77 43.17 43.56 2,752,796 +0.39(+0.89%)
Oct 28, 2010 43.25 43.33 42.93 43.17 2,499,854 +0.37(+0.87%)
Oct 27, 2010 42.65 42.94 42.37 42.80 3,047,652 -0.42(-0.98%)
Oct 25, 2010 43.48 43.72 43.16 43.23 4,361,477 +0.20(+0.48%)
Oct 22, 2010 42.82 43.07 42.61 43.02 2,495,704 +0.27(+0.62%)
Oct 21, 2010 42.70 43.20 42.32 42.76 3,249,045 +0.27(+0.62%)
Oct 20, 2010 41.91 42.65 41.85 42.49 4,557,044 +0.74(+1.78%)
Oct 19, 2010 41.75 42.38 41.55 41.75 3,596,343 -0.83(-1.96%)
Oct 18, 2010 42.17 42.93 42.13 42.58 2,904,300 +0.24(+0.57%)
Oct 15, 2010 42.88 42.88 42.11 42.34 3,424,933 -0.12(-0.29%)
Oct 14, 2010 42.48 42.68 42.27 42.46 2,724,557 -0.15(-0.36%)
Oct 13, 2010 42.46 42.83 42.22 42.61 2,998,129 +0.60(+1.42%)
Oct 12, 2010 41.83 42.10 41.52 42.01 2,303,239 -0.02(-0.05%)
Oct 11, 2010 42.01 42.23 41.82 42.04 1,747,518 +0.08(+0.18%)
Oct 08, 2010 41.96 42.05 41.29 41.96 3,082,843 +0.73(+1.76%)
Oct 07, 2010 42.17 42.17 41.23 41.23 4,356,093 -0.59(-1.41%)
Oct 06, 2010 41.64 41.85 41.52 41.83 3,190,597 +0.22(+0.53%)
Oct 05, 2010 41.55 41.76 41.25 41.61 3,765,871 +0.62(+1.51%)
Oct 04, 2010 40.83 41.05 40.58 40.98 3,922,727 +0.17(+0.41%)
Oct 01, 2010 40.82 40.92 40.42 40.82 2,473,780 +0.69(+1.72%)
Sep 30, 2010 40.43 40.65 39.92 40.13 3,667,717 -0.10(-0.24%)
Sep 29, 2010 40.37 40.52 40.13 40.23 2,909,308 -0.14(-0.36%)
Sep 28, 2010 40.19 40.43 39.83 40.37 4,387,458 +0.31(+0.78%)
Sep 27, 2010 40.16 40.33 40.01 40.06 1,967,172 -0.20(-0.49%)
Sep 24, 2010 40.33 40.44 40.06 40.26 2,774,757 +0.57(+1.43%)
Sep 23, 2010 39.57 40.08 39.42 39.69 2,757,571 -0.07(-0.17%)
Sep 22, 2010 39.75 40.00 39.55 39.76 3,318,741 +0.07(+0.17%)
Sep 21, 2010 39.68 39.83 39.34 39.69 3,210,016 +0.26(+0.65%)
Sep 20, 2010 39.27 39.56 39.08 39.43 3,006,130 +0.38(+0.97%)
Sep 17, 2010 39.05 39.38 38.86 39.05 1,747,861 -0.10(-0.25%)
Sep 15, 2010 38.96 39.20 38.80 39.15 2,695,528 +0.11(+0.29%)
Sep 14, 2010 38.67 39.19 38.54 39.04 3,089,538 +0.26(+0.66%)
Sep 13, 2010 38.83 38.90 38.55 38.78 3,676,628 +0.56(+1.47%)
Sep 10, 2010 37.99 38.30 37.90 38.22 2,426,410 +0.37(+0.98%)
Sep 09, 2010 38.18 38.33 37.65 37.85 2,896,486 +0.14(+0.38%)
Sep 08, 2010 37.79 38.05 37.63 37.71 2,595,247 +0.14(+0.36%)
Sep 07, 2010 37.92 37.99 37.52 37.57 3,821,930 -0.63(-1.65%)
Sep 03, 2010 38.13 38.62 38.07 38.20 3,788,180 +0.37(+0.98%)
Sep 02, 2010 37.61 37.85 37.41 37.83 3,302,613 +0.33(+0.87%)
Sep 01, 2010 36.98 37.68 36.78 37.50 6,359,368 +1.24(+3.43%)
Aug 31, 2010 36.25 36.45 35.93 36.26 8,847 +0.05(+0.15%)
Aug 30, 2010 36.78 36.83 36.13 36.21 3,599,305 -0.06(-0.17%)
Aug 27, 2010 36.26 37.01 36.03 36.27 3,847,649 -0.39(-1.07%)
Aug 26, 2010 36.66 37.08 36.07 36.66 1,980 -0.06(-0.17%)
Aug 25, 2010 36.37 36.79 35.81 36.72 8,443,350 +0.02(+0.04%)
Aug 24, 2010 37.06 37.21 36.58 36.71 5,721,957 -0.95(-2.53%)
Aug 23, 2010 38.31 38.50 37.56 37.66 3,620,898 -0.59(-1.54%)
Aug 20, 2010 38.15 38.36 37.94 38.25 1,705,014 -0.09(-0.24%)
Aug 19, 2010 38.87 38.87 37.96 38.34 4,532,073 -0.44(-1.13%)
Aug 18, 2010 38.73 38.94 38.46 38.78 3,226,110 +0.16(+0.41%)
Aug 17, 2010 38.99 39.00 38.60 38.62 21,127 +0.30(+0.77%)
Aug 16, 2010 38.00 38.45 37.67 38.33 1,856,027 +0.28(+0.74%)
Aug 13, 2010 38.05 38.32 37.96 38.05 2,350,961 -0.02(-0.04%)
Aug 12, 2010 37.25 38.17 37.25 38.06 4,907,206 +0.16(+0.42%)
Aug 11, 2010 38.36 38.41 37.88 37.90 4,103,264 -0.89(-2.30%)
Aug 10, 2010 38.82 39.26 38.62 38.80 528 -0.45(-1.14%)
Aug 09, 2010 39.56 39.56 39.05 39.24 3,386,642 +0.00(+0.00%)
Aug 06, 2010 39.24 39.47 38.96 39.24 4,101,892 -0.37(-0.94%)
Aug 05, 2010 39.38 39.79 39.38 39.61 1,839,304 -0.04(-0.10%)
Aug 04, 2010 39.52 39.81 39.34 39.65 2,403,064 +0.30(+0.75%)
Aug 03, 2010 39.29 39.50 38.96 39.36 4,776,402 -0.01(-0.02%)
Aug 02, 2010 39.30 39.48 38.98 39.36 3,489,187 +0.77(+2.00%)
Jul 30, 2010 38.59 38.77 38.07 38.59 3,299,753 +0.03(+0.08%)
Jul 29, 2010 39.11 39.21 38.25 38.56 2,932,418 -0.17(-0.45%)
Jul 28, 2010 38.73 39.02 38.46 38.74 3,190,546 -0.21(-0.54%)
Jul 27, 2010 39.47 39.55 38.72 38.95 4,599,435 -0.20(-0.50%)
Jul 26, 2010 38.96 39.28 38.80 39.14 2,717,647 +0.28(+0.72%)
Jul 23, 2010 38.56 38.91 38.30 38.86 2,602,555 +0.23(+0.61%)
Jul 22, 2010 38.21 38.68 37.98 38.63 3,522,524 +1.05(+2.78%)
Jul 21, 2010 37.88 38.18 37.42 37.58 3,080,185 -0.23(-0.62%)
Jul 20, 2010 36.80 37.86 36.65 37.82 5,562,116 +0.61(+1.63%)
Jul 19, 2010 37.29 37.45 36.99 37.21 2,546,908 +0.11(+0.31%)
Jul 16, 2010 37.10 37.98 36.96 37.10 3,015,317 -0.77(-2.04%)
Jul 15, 2010 38.36 38.41 37.75 37.87 1,998,722 -0.47(-1.22%)
Jul 14, 2010 38.08 38.46 37.92 38.34 3,016,331 +0.14(+0.36%)
Jul 13, 2010 37.98 38.32 37.77 38.21 2,958,119 +0.83(+2.23%)
Jul 12, 2010 37.52 37.92 37.30 37.37 1,954,767 -0.46(-1.22%)
Jul 09, 2010 37.83 37.90 37.40 37.83 3,767,069 +0.15(+0.40%)
Jul 08, 2010 37.91 38.02 37.20 37.68 3,214,536 +0.22(+0.59%)
Jul 07, 2010 36.75 37.52 36.62 37.46 3,277,118 +0.79(+2.15%)
Jul 06, 2010 37.02 37.35 36.34 36.68 4,706,237 +0.66(+1.83%)
Jul 02, 2010 36.02 36.38 35.77 36.02 4,482,557 -0.13(-0.36%)
Jul 01, 2010 36.24 36.48 35.25 36.15 6,299,503 -0.12(-0.33%)
Jun 30, 2010 36.67 37.25 36.15 36.27 4,024,445 -0.53(-1.44%)
Jun 29, 2010 37.86 37.91 36.71 36.80 4,272,778 -2.01(-5.17%)
Jun 25, 2010 38.80 38.86 38.08 38.80 4,191,628 +0.67(+1.77%)
Jun 24, 2010 38.73 38.73 37.99 38.13 2,220,667 -0.64(-1.66%)
Jun 23, 2010 38.78 38.97 38.02 38.77 4,049,164 +0.01(+0.03%)
Jun 22, 2010 39.40 39.78 38.76 38.76 3,934,248 -0.73(-1.85%)
Jun 21, 2010 40.25 40.34 39.44 39.49 3,579,483 +0.08(+0.21%)
Jun 18, 2010 39.41 39.64 39.21 39.41 4,028,605 +0.17(+0.42%)
Jun 17, 2010 39.48 39.51 38.91 39.24 650 -0.06(-0.15%)
Jun 16, 2010 38.99 39.39 38.77 39.30 4,722,304 +0.17(+0.42%)
Jun 15, 2010 38.66 39.30 38.59 39.14 4,937,125 +0.99(+2.61%)
Jun 14, 2010 38.69 39.02 38.10 38.14 4,640,048 -0.11(-0.30%)
Jun 11, 2010 37.61 38.39 37.48 38.26 3,539,223 +0.41(+1.08%)
Jun 10, 2010 37.09 37.98 37.09 37.85 1,236 +1.31(+3.59%)
Jun 09, 2010 36.77 37.23 36.39 36.54 4,910,713 +0.12(+0.32%)
Jun 08, 2010 35.81 36.51 35.81 36.42 5,457,032 +0.75(+2.11%)
Jun 07, 2010 36.09 36.41 35.65 35.67 4,491,071 -0.40(-1.11%)
Jun 04, 2010 36.07 36.77 35.90 36.07 4,991,765 -0.99(-2.68%)
Jun 03, 2010 37.46 37.60 36.77 37.06 3,577,128 -0.11(-0.30%)
Jun 02, 2010 36.75 37.22 36.54 37.18 4,547,451 +0.92(+2.54%)
Jun 01, 2010 36.47 37.34 36.21 36.26 6,070,358 -0.60(-1.62%)
May 28, 2010 36.85 37.81 36.49 36.85 7,874,310 -0.93(-2.47%)
May 27, 2010 37.04 37.86 36.74 37.79 7,525,046 +1.82(+5.05%)
May 26, 2010 35.83 36.58 35.72 35.97 1,858 +0.56(+1.58%)
May 25, 2010 34.11 35.43 34.01 35.41 8,631,426 -0.10(-0.28%)
May 24, 2010 35.68 36.22 35.47 35.51 7,625,089 -0.15(-0.42%)
May 21, 2010 34.12 35.91 34.07 35.66 9,407,977 +0.97(+2.79%)
May 20, 2010 34.73 35.50 34.61 34.70 10,277,420 -1.70(-4.67%)
May 19, 2010 36.26 36.71 35.84 36.39 8,855,305 -0.52(-1.41%)
May 18, 2010 38.27 38.41 36.80 36.91 7,077,309 -0.85(-2.26%)
May 17, 2010 37.92 38.26 36.86 37.77 5,349,307 -0.27(-0.71%)
May 14, 2010 38.04 38.83 37.65 38.04 7,278,363 -1.08(-2.76%)
May 13, 2010 39.35 39.65 39.06 39.12 4,404,685 -0.23(-0.57%)
May 12, 2010 38.90 39.43 38.77 39.34 5,085,840 +0.68(+1.75%)
May 11, 2010 38.97 39.17 38.54 38.66 6,612,563 -0.23(-0.60%)
May 10, 2010 38.81 39.17 38.70 38.90 10,192,463 +2.13(+5.80%)
May 07, 2010 36.57 37.31 35.44 36.76 9,435,287 -2.52(-6.42%)
May 06, 2010 39.28 46.43 34.68 39.28 7,561 +1.85(+4.93%)
May 05, 2010 37.98 38.46 37.34 37.44 10,202,607 -1.19(-3.09%)
May 04, 2010 39.70 39.70 38.47 38.63 4,229 -1.73(-4.28%)
May 03, 2010 40.11 40.58 39.96 40.36 3,040,586 +0.41(+1.04%)
Apr 30, 2010 40.58 40.88 39.91 39.94 4,782,094 -0.55(-1.36%)
Apr 29, 2010 40.54 40.75 40.28 40.49 5,942,440 +0.55(+1.38%)
Apr 28, 2010 39.79 40.03 38.96 39.94 9,896,882 +0.54(+1.38%)
Apr 27, 2010 41.19 41.32 39.38 39.40 6,883 -2.24(-5.38%)
Apr 26, 2010 41.69 41.90 41.47 41.64 4,122,583 +0.02(+0.05%)
Apr 23, 2010 41.31 41.66 41.08 41.62 4,223,757 +0.46(+1.12%)
Apr 22, 2010 40.60 41.22 40.43 41.16 5,847,119 +0.17(+0.42%)
Apr 21, 2010 41.45 41.47 40.93 40.98 3,864,866 -0.17(-0.40%)
Apr 20, 2010 40.98 41.23 40.91 41.15 3,737,748 +0.45(+1.11%)
Apr 19, 2010 40.52 40.91 40.14 40.70 5,672,708 +0.01(+0.02%)
Apr 16, 2010 41.63 41.79 40.63 40.69 8,436,193 -1.11(-2.65%)
Apr 15, 2010 41.59 41.90 41.53 41.80 3,014,396 -0.03(-0.07%)
Apr 14, 2010 41.80 41.84 41.53 41.83 4,275,271 +0.33(+0.80%)
Apr 13, 2010 41.51 41.53 41.21 41.50 3,372,171 -0.06(-0.15%)
Apr 12, 2010 41.45 41.58 41.20 41.56 2,749,442 +0.08(+0.18%)
Apr 09, 2010 41.12 41.48 40.93 41.48 3,362,020 +0.56(+1.36%)
Apr 08, 2010 40.63 41.12 40.39 40.92 5,301,829 +0.14(+0.33%)
Apr 07, 2010 41.18 41.38 40.67 40.79 5,075,144 -0.51(-1.24%)
Apr 06, 2010 40.99 41.32 40.95 41.30 3,742,524 +0.26(+0.62%)
Apr 05, 2010 40.74 41.37 40.74 41.04 2,998,167 +0.41(+1.02%)
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.