Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 46.30 46.59 46.26 46.43 2,882,222 +0.34(+0.73%)
May 23, 2011 45.74 46.10 45.57 46.10 2,665,926 -0.53(-1.13%)
May 20, 2011 46.59 46.77 46.19 46.62 3,101,384 -0.05(-0.11%)
May 19, 2011 46.55 46.83 46.40 46.68 1,864,679 +0.22(+0.48%)
May 18, 2011 45.80 46.48 45.70 46.46 2,445,652 +0.76(+1.66%)
May 17, 2011 45.82 45.88 45.38 45.70 3,021,038 -0.26(-0.57%)
May 16, 2011 45.83 46.23 45.71 45.96 2,296,632 +0.05(+0.10%)
May 13, 2011 46.48 46.53 45.58 45.91 3,279,178 -0.52(-1.12%)
May 12, 2011 46.54 46.61 46.03 46.43 2,961,660 -0.16(-0.34%)
May 11, 2011 47.18 47.32 46.56 46.59 3,665,817 -0.84(-1.77%)
May 10, 2011 47.03 47.56 47.03 47.43 2,317,447 +0.60(+1.27%)
May 09, 2011 46.49 46.92 46.23 46.84 2,405,710 +0.30(+0.64%)
May 06, 2011 47.17 47.17 46.34 46.54 3,033,012 +0.25(+0.54%)
May 05, 2011 46.27 46.72 46.01 46.29 5,371,614 -0.45(-0.96%)
May 04, 2011 47.53 47.75 46.58 46.74 5,843,776 -0.73(-1.55%)
May 03, 2011 48.38 48.56 47.45 47.47 4,172,545 -1.24(-2.54%)
May 02, 2011 48.82 48.84 48.66 48.71 4,125,806 -0.43(-0.87%)
Apr 29, 2011 48.72 49.19 48.66 49.14 1,741,918 +0.53(+1.08%)
Apr 28, 2011 48.59 48.92 48.34 48.61 7,108,299 -0.28(-0.56%)
Apr 27, 2011 48.88 48.95 48.44 48.89 3,211,077 +0.05(+0.11%)
Apr 26, 2011 48.59 48.83 48.42 48.83 2,992,283 +0.39(+0.80%)
Apr 25, 2011 48.75 48.79 48.40 48.44 1,321,211 -0.27(-0.55%)
Apr 21, 2011 48.47 48.79 48.38 48.71 1,278,893 +0.26(+0.54%)
Apr 20, 2011 48.50 48.53 48.18 48.45 2,153,362 +0.69(+1.44%)
Apr 19, 2011 47.36 47.78 47.11 47.76 5,009,578 +0.60(+1.28%)
Apr 18, 2011 47.72 48.17 46.99 47.16 4,138,418 -1.28(-2.63%)
Apr 15, 2011 48.30 48.52 48.13 48.43 2,247,409 +0.19(+0.40%)
Apr 14, 2011 48.15 48.37 47.95 48.24 4,538,966 -0.22(-0.46%)
Apr 13, 2011 48.58 48.72 48.05 48.47 4,371,570 +0.21(+0.44%)
Apr 12, 2011 48.59 48.77 48.17 48.25 3,413,122 -0.73(-1.50%)
Apr 11, 2011 48.81 49.16 48.67 48.98 2,826,046 +0.18(+0.38%)
Apr 08, 2011 48.77 48.96 48.53 48.80 3,125,523 +0.27(+0.57%)
Apr 07, 2011 49.02 49.17 48.42 48.53 4,970,820 -0.37(-0.77%)
Apr 06, 2011 48.95 49.28 48.85 48.90 2,470,006 +0.21(+0.42%)
Apr 05, 2011 48.66 48.88 48.56 48.69 2,477,449 -0.04(-0.08%)
Apr 04, 2011 48.85 48.94 48.53 48.73 1,712,032 +0.04(+0.08%)
Apr 01, 2011 48.36 48.85 48.32 48.69 3,529,641 +0.67(+1.40%)
Mar 31, 2011 47.56 48.12 47.40 48.02 3,263,601 +0.49(+1.03%)
Mar 30, 2011 47.53 47.53 47.53 47.53 2,676,844 +0.59(+1.25%)
Mar 29, 2011 46.82 47.02 46.62 46.94 1,443,489 +0.20(+0.42%)
Mar 28, 2011 46.72 47.01 46.62 46.75 2,063,477 +0.04(+0.08%)
Mar 25, 2011 47.24 47.36 46.66 46.71 2,744,354 -0.25(-0.54%)
Mar 24, 2011 46.54 47.07 46.54 46.96 4,140,693 +0.54(+1.17%)
Mar 23, 2011 45.52 46.47 45.36 46.42 4,610,594 +0.78(+1.71%)
Mar 22, 2011 45.49 45.91 45.01 45.64 4,356,554 +0.27(+0.59%)
Mar 21, 2011 45.35 45.61 45.25 45.37 2,991,300 +0.58(+1.30%)
Mar 18, 2011 45.55 45.67 44.76 44.79 4,105,076 +0.03(+0.07%)
Mar 17, 2011 45.13 45.36 44.71 44.76 6,138,160 -0.07(-0.17%)
Mar 16, 2011 45.58 45.70 44.34 44.83 6,197,022 -0.85(-1.86%)
Mar 15, 2011 45.40 45.86 45.34 45.68 7,079,568 -0.64(-1.39%)
Mar 14, 2011 45.70 46.43 45.67 46.33 4,200,610 +0.19(+0.41%)
Mar 11, 2011 45.42 46.22 45.32 46.13 2,971,374 +0.50(+1.09%)
Mar 10, 2011 46.00 46.20 45.49 45.64 5,300,005 -0.95(-2.03%)
Mar 09, 2011 46.59 46.74 46.33 46.59 2,127,641 +0.04(+0.08%)
Mar 08, 2011 46.32 46.80 45.95 46.55 2,485,939 +0.28(+0.61%)
Mar 07, 2011 46.87 47.04 46.16 46.26 4,481,010 -0.65(-1.38%)
Mar 04, 2011 47.17 47.35 46.49 46.91 2,650,788 -0.26(-0.55%)
Mar 03, 2011 46.95 47.20 46.75 47.17 2,153,735 +0.77(+1.66%)
Mar 02, 2011 46.02 46.55 46.02 46.40 3,555,322 +0.28(+0.61%)
Mar 01, 2011 46.79 46.83 46.12 46.12 3,131,902 -0.58(-1.24%)
Feb 28, 2011 46.57 46.81 46.47 46.70 2,020,352 +0.46(+0.99%)
Feb 25, 2011 45.91 46.32 45.88 46.24 2,384,812 +0.53(+1.15%)
Feb 24, 2011 45.60 45.94 45.36 45.71 4,077,670 +0.08(+0.18%)
Feb 23, 2011 46.04 46.08 45.16 45.63 5,407,377 -0.44(-0.96%)
Feb 22, 2011 46.88 47.05 45.78 46.07 5,530,458 -1.49(-3.13%)
Feb 18, 2011 47.18 47.81 47.17 47.56 3,025,333 +0.35(+0.74%)
Feb 17, 2011 46.57 47.30 46.55 47.21 2,589,621 +0.46(+0.98%)
Feb 16, 2011 46.47 46.96 46.47 46.75 3,224,652 +0.42(+0.91%)
Feb 15, 2011 46.73 46.79 46.30 46.33 6,172,843 -0.33(-0.70%)
Feb 14, 2011 46.86 46.91 46.65 46.66 2,476,868 -0.18(-0.39%)
Feb 11, 2011 46.07 46.87 45.96 46.85 3,980,573 +0.70(+1.51%)
Feb 10, 2011 46.33 46.49 46.04 46.15 5,216,653 -0.47(-1.00%)
Feb 09, 2011 47.19 47.39 46.47 46.62 4,519,007 -0.79(-1.68%)
Feb 08, 2011 47.49 47.61 47.23 47.41 4,193,856 -0.20(-0.42%)
Feb 07, 2011 47.47 47.75 47.39 47.61 3,321,989 +0.21(+0.44%)
Feb 04, 2011 48.00 48.00 47.40 47.40 5,693,078 -0.48(-1.01%)
Feb 03, 2011 48.03 48.04 47.56 47.88 3,175,748 -0.11(-0.24%)
Feb 02, 2011 47.59 48.17 47.52 48.00 5,088,038 +0.29(+0.61%)
Feb 01, 2011 46.75 47.85 46.72 47.71 5,470,700 +1.28(+2.76%)
Jan 31, 2011 46.20 46.47 45.94 46.42 3,789,028 +0.48(+1.05%)
Jan 28, 2011 47.39 47.46 45.66 45.94 8,173,242 -1.45(-3.06%)
Jan 27, 2011 47.72 47.80 47.39 47.40 2,669,347 -0.27(-0.56%)
Jan 26, 2011 47.43 47.71 47.17 47.66 2,968,030 +0.40(+0.86%)
Jan 25, 2011 47.34 47.68 47.01 47.26 2,547,632 -0.32(-0.67%)
Jan 24, 2011 47.03 47.65 47.03 47.58 3,545,335 +0.35(+0.74%)
Jan 21, 2011 47.74 47.81 47.13 47.23 4,752,374 -0.23(-0.48%)
Jan 20, 2011 47.33 47.59 47.01 47.46 3,859,764 -0.17(-0.35%)
Jan 19, 2011 48.19 48.31 47.52 47.62 4,707,249 -0.54(-1.13%)
Jan 18, 2011 48.40 48.49 48.11 48.17 2,863,577 +0.21(+0.45%)
Jan 14, 2011 47.61 48.01 47.60 47.95 2,475,398 +0.24(+0.50%)
Jan 13, 2011 47.78 47.87 47.45 47.72 4,189,140 +0.01(+0.02%)
Jan 12, 2011 48.04 48.14 47.67 47.71 4,405,213 +0.11(+0.24%)
Jan 11, 2011 48.02 48.09 47.56 47.59 2,686,258 -0.11(-0.22%)
Jan 10, 2011 47.60 47.80 47.38 47.70 3,075,423 -0.15(-0.32%)
Jan 07, 2011 47.97 48.10 47.44 47.85 3,521,793 -0.02(-0.03%)
Jan 06, 2011 48.03 48.21 47.75 47.87 2,759,653 -0.21(-0.44%)
Jan 05, 2011 47.67 48.16 47.62 48.08 3,548,285 +0.34(+0.72%)
Jan 04, 2011 47.91 48.01 47.53 47.74 2,468,277 +0.02(+0.05%)
Jan 03, 2011 47.70 48.16 47.56 47.72 2,950,752 +0.40(+0.86%)
Dec 31, 2010 46.88 47.40 46.78 47.31 2,040,276 +0.44(+0.95%)
Dec 30, 2010 46.93 47.04 46.80 46.87 1,158,063 +0.06(+0.13%)
Dec 29, 2010 46.85 47.01 46.66 46.81 1,712,903 +0.07(+0.15%)
Dec 28, 2010 46.94 46.98 46.59 46.74 2,640,383 -0.06(-0.13%)
Dec 27, 2010 46.86 46.86 46.54 46.80 1,117,023 -0.09(-0.20%)
Dec 23, 2010 46.97 47.07 46.73 46.89 1,170,275 -0.12(-0.26%)
Dec 22, 2010 46.85 47.07 46.78 47.01 1,764,813 +0.13(+0.28%)
Dec 21, 2010 46.72 47.04 46.68 46.88 2,256,407 +0.46(+0.99%)
Dec 20, 2010 46.61 46.64 46.32 46.42 2,853,011 +0.01(+0.02%)
Dec 17, 2010 46.28 46.48 45.97 46.42 4,617,894 +0.21(+0.46%)
Dec 16, 2010 46.07 46.25 45.87 46.20 1,921,531 +0.26(+0.56%)
Dec 15, 2010 46.32 46.46 45.64 45.94 5,106,299 -0.53(-1.15%)
Dec 14, 2010 46.49 46.67 46.30 46.48 2,383,315 +0.11(+0.25%)
Dec 13, 2010 46.28 46.56 46.27 46.36 2,837,824 +0.33(+0.71%)
Dec 10, 2010 45.80 46.04 45.57 46.03 2,025,782 +0.34(+0.75%)
Dec 09, 2010 46.31 46.35 45.61 45.69 2,977,381 -0.39(-0.84%)
Dec 08, 2010 45.92 46.24 45.72 46.08 2,674,318 +0.05(+0.12%)
Dec 07, 2010 46.72 46.84 45.96 46.03 3,921,598 -0.27(-0.57%)
Dec 06, 2010 45.87 46.42 45.81 46.29 3,295,434 +0.16(+0.35%)
Dec 03, 2010 45.78 46.14 45.75 46.13 2,990,389 +0.01(+0.02%)
Dec 02, 2010 45.75 46.41 45.72 46.13 2,995,558 +0.53(+1.17%)
Dec 01, 2010 45.80 45.83 45.31 45.59 6,111,487 +0.66(+1.47%)
Nov 30, 2010 44.40 45.16 44.34 44.93 4,032,071 +0.09(+0.20%)
Nov 29, 2010 44.55 44.92 44.10 44.84 4,299,979 +0.17(+0.37%)
Nov 26, 2010 44.75 45.09 44.64 44.67 1,607,161 -0.84(-1.84%)
Nov 24, 2010 44.61 45.51 45.51 45.51 4,055,355 +1.35(+3.05%)
Nov 23, 2010 44.60 44.64 44.00 44.16 4,187,498 -1.14(-2.52%)
Nov 22, 2010 45.05 45.40 44.76 45.31 3,400,135 +0.03(+0.07%)
Nov 19, 2010 44.79 45.34 44.55 45.27 3,483,348 +0.45(+1.00%)
Nov 18, 2010 44.64 44.90 44.53 44.83 3,972,781 +0.96(+2.18%)
Nov 17, 2010 43.60 43.98 43.60 43.87 5,647,823 +0.31(+0.72%)
Nov 16, 2010 43.93 44.16 43.37 43.56 6,208,563 -0.74(-1.67%)
Nov 15, 2010 44.46 44.86 44.29 44.29 3,927,038 -0.07(-0.16%)
Nov 12, 2010 44.70 45.08 44.23 44.37 3,363,823 -0.60(-1.33%)
Nov 11, 2010 44.95 45.14 44.77 44.96 2,749,878 -0.12(-0.27%)
Nov 10, 2010 45.00 45.42 44.48 45.08 4,308,580 +0.35(+0.78%)
Nov 09, 2010 45.54 45.89 44.61 44.73 3,303,364 -0.60(-1.33%)
Nov 08, 2010 45.05 45.40 44.81 45.34 1,525,146 +0.10(+0.22%)
Nov 05, 2010 45.07 45.40 44.96 45.24 1,692,348 +0.24(+0.52%)
Nov 04, 2010 45.08 45.22 44.86 45.00 2,923,076 +0.47(+1.06%)
Nov 03, 2010 44.61 44.61 44.01 44.53 3,463,125 +0.04(+0.09%)
Nov 02, 2010 44.42 44.70 44.32 44.49 3,179,398 +0.49(+1.12%)
Nov 01, 2010 44.14 44.18 43.81 44.00 3,007,285 +0.27(+0.61%)
Oct 29, 2010 43.34 43.94 43.34 43.73 2,741,989 +0.39(+0.89%)
Oct 28, 2010 43.42 43.50 43.10 43.34 2,490,040 +0.37(+0.87%)
Oct 27, 2010 42.82 43.11 42.54 42.97 3,035,687 -0.43(-0.98%)
Oct 25, 2010 43.66 43.89 43.33 43.40 4,344,355 +0.21(+0.48%)
Oct 22, 2010 42.99 43.24 42.77 43.19 2,485,906 +0.27(+0.62%)
Oct 21, 2010 42.87 43.37 42.48 42.93 3,236,289 +0.27(+0.62%)
Oct 20, 2010 42.08 42.82 42.01 42.66 4,539,154 +0.75(+1.78%)
Oct 19, 2010 41.91 42.55 41.71 41.91 3,582,224 -0.84(-1.96%)
Oct 18, 2010 42.34 43.10 42.29 42.75 2,892,897 +0.24(+0.57%)
Oct 15, 2010 43.05 43.05 42.28 42.51 3,411,487 -0.12(-0.29%)
Oct 14, 2010 42.64 42.85 42.44 42.63 2,713,861 -0.15(-0.36%)
Oct 13, 2010 42.63 42.99 42.39 42.78 2,986,359 +0.60(+1.42%)
Oct 12, 2010 42.00 42.26 41.68 42.18 2,294,196 -0.02(-0.05%)
Oct 11, 2010 42.17 42.39 41.98 42.20 1,740,658 +0.08(+0.18%)
Oct 08, 2010 42.13 42.22 41.45 42.13 3,070,740 +0.73(+1.76%)
Oct 07, 2010 42.34 42.34 41.39 41.40 4,338,991 -0.59(-1.41%)
Oct 06, 2010 41.81 42.01 41.68 41.99 3,178,071 +0.22(+0.53%)
Oct 05, 2010 41.71 41.92 41.41 41.77 3,751,087 +0.62(+1.52%)
Oct 04, 2010 40.99 41.22 40.74 41.15 3,907,326 +0.17(+0.41%)
Oct 01, 2010 40.98 41.09 40.58 40.98 2,464,068 +0.69(+1.72%)
Sep 30, 2010 40.59 40.81 40.07 40.29 3,653,318 -0.10(-0.24%)
Sep 29, 2010 40.53 40.67 40.29 40.39 2,897,886 -0.14(-0.36%)
Sep 28, 2010 40.35 40.59 39.99 40.53 4,370,233 +0.31(+0.78%)
Sep 27, 2010 40.32 40.49 40.16 40.22 1,959,449 -0.20(-0.49%)
Sep 24, 2010 40.48 40.60 40.22 40.42 2,763,864 +0.57(+1.43%)
Sep 23, 2010 39.72 40.23 39.57 39.85 2,746,745 -0.07(-0.17%)
Sep 22, 2010 39.91 40.16 39.71 39.91 3,305,712 +0.07(+0.17%)
Sep 21, 2010 39.84 39.99 39.50 39.85 3,197,414 +0.26(+0.65%)
Sep 20, 2010 39.42 39.72 39.23 39.59 2,994,328 +0.38(+0.97%)
Sep 17, 2010 39.21 39.53 39.01 39.21 1,740,999 -0.10(-0.25%)
Sep 15, 2010 39.11 39.35 38.95 39.31 2,684,945 +0.11(+0.29%)
Sep 14, 2010 38.82 39.34 38.69 39.19 3,077,408 +0.26(+0.66%)
Sep 13, 2010 38.98 39.06 38.70 38.93 3,662,193 +0.56(+1.47%)
Sep 10, 2010 38.14 38.45 38.05 38.37 2,416,884 +0.37(+0.98%)
Sep 09, 2010 38.33 38.49 37.79 38.00 2,885,115 +0.14(+0.38%)
Sep 08, 2010 37.94 38.20 37.78 37.85 2,585,059 +0.14(+0.36%)
Sep 07, 2010 38.07 38.14 37.67 37.72 3,806,925 -0.63(-1.65%)
Sep 03, 2010 38.28 38.77 38.22 38.35 3,773,308 +0.37(+0.98%)
Sep 02, 2010 37.76 38.00 37.56 37.98 3,289,647 +0.33(+0.87%)
Sep 01, 2010 37.12 37.83 36.93 37.65 6,334,402 +1.25(+3.43%)
Aug 31, 2010 36.39 36.59 36.07 36.40 8,812 +0.05(+0.15%)
Aug 30, 2010 36.93 36.97 36.27 36.35 3,585,174 -0.06(-0.17%)
Aug 27, 2010 36.40 37.15 36.17 36.41 3,832,544 -0.40(-1.07%)
Aug 26, 2010 36.81 37.23 36.21 36.81 1,972 -0.06(-0.16%)
Aug 25, 2010 36.52 36.93 35.95 36.87 8,410,202 +0.02(+0.04%)
Aug 24, 2010 37.21 37.35 36.72 36.85 5,699,493 -0.96(-2.53%)
Aug 23, 2010 38.46 38.65 37.71 37.81 3,606,682 -0.59(-1.54%)
Aug 20, 2010 38.30 38.51 38.09 38.40 1,698,321 -0.09(-0.24%)
Aug 19, 2010 39.03 39.03 38.11 38.49 4,514,280 -0.44(-1.13%)
Aug 18, 2010 38.88 39.09 38.61 38.93 3,213,445 +0.16(+0.41%)
Aug 17, 2010 39.14 39.15 38.75 38.77 21,044 +0.30(+0.77%)
Aug 16, 2010 38.15 38.60 37.82 38.48 1,848,740 +0.28(+0.74%)
Aug 13, 2010 38.20 38.47 38.11 38.20 2,341,731 -0.02(-0.04%)
Aug 12, 2010 37.40 38.32 37.40 38.21 4,887,940 +0.16(+0.42%)
Aug 11, 2010 38.52 38.56 38.03 38.05 4,087,155 -0.90(-2.30%)
Aug 10, 2010 38.97 39.41 38.77 38.95 526 -0.45(-1.14%)
Aug 09, 2010 39.72 39.72 39.20 39.40 3,373,346 +0.00(+0.00%)
Aug 06, 2010 39.40 39.63 39.12 39.40 4,085,788 -0.37(-0.94%)
Aug 05, 2010 39.53 39.95 39.53 39.77 1,832,083 -0.04(-0.10%)
Aug 04, 2010 39.68 39.97 39.50 39.81 2,393,629 +0.30(+0.75%)
Aug 03, 2010 39.44 39.66 39.12 39.51 4,757,650 -0.01(-0.02%)
Aug 02, 2010 39.45 39.63 39.13 39.52 3,475,489 +0.78(+2.00%)
Jul 30, 2010 38.74 38.92 38.22 38.74 3,286,798 +0.03(+0.08%)
Jul 29, 2010 39.27 39.36 38.40 38.71 2,920,906 -0.17(-0.45%)
Jul 28, 2010 38.88 39.17 38.61 38.89 3,178,020 -0.21(-0.54%)
Jul 27, 2010 39.63 39.70 38.87 39.10 4,581,377 -0.20(-0.50%)
Jul 26, 2010 39.12 39.44 38.95 39.30 2,706,978 +0.28(+0.72%)
Jul 23, 2010 38.71 39.06 38.45 39.02 2,592,338 +0.24(+0.61%)
Jul 22, 2010 38.36 38.84 38.13 38.78 3,508,695 +1.05(+2.78%)
Jul 21, 2010 38.03 38.33 37.57 37.73 3,068,092 -0.24(-0.62%)
Jul 20, 2010 36.94 38.01 36.80 37.97 5,540,280 +0.61(+1.63%)
Jul 19, 2010 37.44 37.59 37.14 37.36 2,536,909 +0.11(+0.31%)
Jul 16, 2010 37.25 38.13 37.10 37.25 3,003,479 -0.78(-2.04%)
Jul 15, 2010 38.51 38.56 37.90 38.02 1,990,876 -0.47(-1.22%)
Jul 14, 2010 38.23 38.61 38.07 38.49 3,004,489 +0.14(+0.36%)
Jul 13, 2010 38.13 38.47 37.92 38.36 2,946,505 +0.84(+2.23%)
Jul 12, 2010 37.67 38.07 37.45 37.52 1,947,093 -0.46(-1.22%)
Jul 09, 2010 37.98 38.04 37.54 37.98 3,752,280 +0.15(+0.40%)
Jul 08, 2010 38.06 38.17 37.34 37.83 3,201,916 +0.22(+0.59%)
Jul 07, 2010 36.90 37.66 36.77 37.61 3,264,252 +0.79(+2.15%)
Jul 06, 2010 37.16 37.50 36.48 36.82 4,687,761 +0.66(+1.83%)
Jul 02, 2010 36.16 36.52 35.91 36.16 4,464,959 -0.13(-0.36%)
Jul 01, 2010 36.39 36.62 35.39 36.29 6,274,771 -0.12(-0.33%)
Jun 30, 2010 36.81 37.40 36.29 36.41 4,008,646 -0.53(-1.44%)
Jun 29, 2010 38.01 38.06 36.85 36.94 4,256,003 -2.01(-5.17%)
Jun 25, 2010 38.96 39.02 38.23 38.96 4,175,172 +0.68(+1.77%)
Jun 24, 2010 38.88 38.88 38.14 38.28 2,211,949 -0.65(-1.66%)
Jun 23, 2010 38.93 39.12 38.17 38.93 4,033,267 +0.01(+0.03%)
Jun 22, 2010 39.56 39.94 38.91 38.91 3,918,769 -0.73(-1.85%)
Jun 21, 2010 40.40 40.50 39.59 39.65 3,565,400 +0.08(+0.21%)
Jun 18, 2010 39.56 39.79 39.36 39.56 4,012,755 +0.17(+0.42%)
Jun 17, 2010 39.63 39.67 39.06 39.40 647 -0.06(-0.15%)
Jun 16, 2010 39.14 39.54 38.92 39.46 4,703,725 +0.17(+0.42%)
Jun 15, 2010 38.82 39.46 38.74 39.29 4,917,700 +1.00(+2.61%)
Jun 14, 2010 38.85 39.18 38.26 38.29 4,621,792 -0.11(-0.30%)
Jun 11, 2010 37.76 38.54 37.63 38.41 3,525,299 +0.41(+1.08%)
Jun 10, 2010 37.23 38.13 37.23 38.00 1,231 +1.32(+3.59%)
Jun 09, 2010 36.92 37.38 36.53 36.68 4,891,393 +0.12(+0.32%)
Jun 08, 2010 35.95 36.65 35.95 36.57 5,435,562 +0.75(+2.11%)
Jun 07, 2010 36.23 36.55 35.79 35.81 4,473,401 -0.40(-1.11%)
Jun 04, 2010 36.21 36.92 36.04 36.21 4,972,125 -1.00(-2.68%)
Jun 03, 2010 37.60 37.75 36.91 37.21 3,563,054 -0.11(-0.30%)
Jun 02, 2010 36.89 37.36 36.69 37.32 4,529,560 +0.92(+2.54%)
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.