Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.06 +0.03 (+0.05%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 46.32 46.80 45.79 45.79 6,147,265 -0.28(-0.60%)
Feb 28, 2012 45.81 46.40 45.75 46.07 5,899,352 +0.31(+0.67%)
Feb 27, 2012 45.72 46.02 45.46 45.76 2,786,418 -0.25(-0.55%)
Feb 24, 2012 46.41 46.45 45.84 46.02 1,808,026 -0.27(-0.58%)
Feb 23, 2012 46.23 46.41 45.89 46.29 2,468,499 +0.18(+0.38%)
Feb 22, 2012 46.14 46.24 45.87 46.11 2,522,994 -0.15(-0.32%)
Feb 21, 2012 46.92 47.03 46.17 46.26 2,941,175 -0.32(-0.68%)
Feb 17, 2012 46.98 47.14 46.46 46.57 3,146,523 -0.14(-0.30%)
Feb 16, 2012 45.82 46.79 45.82 46.71 3,589,316 +0.59(+1.27%)
Feb 15, 2012 46.56 46.72 46.01 46.12 2,965,112 -0.32(-0.70%)
Feb 14, 2012 46.77 46.94 46.06 46.45 3,697,612 -0.63(-1.34%)
Feb 13, 2012 47.23 47.23 46.89 47.08 2,170,171 +0.49(+1.06%)
Feb 10, 2012 46.39 46.63 46.12 46.59 5,679,643 -0.59(-1.24%)
Feb 09, 2012 46.77 47.20 46.63 47.17 5,531,254 +0.40(+0.86%)
Feb 08, 2012 46.89 47.11 46.53 46.77 3,169,063 -0.14(-0.30%)
Feb 07, 2012 46.98 47.29 46.80 46.91 2,222,387 +0.04(+0.08%)
Feb 06, 2012 46.69 47.05 46.50 46.87 2,994,105 -0.17(-0.36%)
Feb 03, 2012 46.54 47.14 46.50 47.04 5,117,908 +1.05(+2.28%)
Feb 02, 2012 45.82 46.28 45.75 45.99 3,185,881 +0.29(+0.62%)
Feb 01, 2012 45.66 45.98 45.44 45.71 2,779,944 +0.82(+1.82%)
Jan 31, 2012 45.24 45.52 44.52 44.89 6,868,451 -0.01(-0.02%)
Jan 30, 2012 44.31 44.90 44.07 44.90 2,831,586 -0.12(-0.27%)
Jan 27, 2012 44.68 45.04 44.64 45.02 3,019,846 +0.27(+0.60%)
Jan 26, 2012 45.08 45.54 44.68 44.75 3,358,396 +0.02(+0.03%)
Jan 25, 2012 43.72 44.80 43.52 44.74 3,544,765 +0.79(+1.79%)
Jan 24, 2012 43.72 43.96 43.48 43.95 1,813,496 -0.13(-0.30%)
Jan 23, 2012 44.51 44.59 43.99 44.08 2,202,128 -0.10(-0.23%)
Jan 20, 2012 44.30 44.44 44.06 44.18 2,175,148 -0.28(-0.62%)
Jan 19, 2012 44.17 44.87 44.12 44.46 3,211,916 +0.42(+0.95%)
Jan 18, 2012 42.73 44.10 42.71 44.04 3,736,736 +1.50(+3.52%)
Jan 17, 2012 42.74 42.99 42.37 42.54 2,902,648 +0.52(+1.25%)
Jan 13, 2012 42.66 42.76 41.73 42.02 3,061,529 -1.06(-2.45%)
Jan 12, 2012 42.93 43.13 42.71 43.08 2,046,429 +0.32(+0.74%)
Jan 11, 2012 42.50 42.85 42.33 42.76 1,715,255 +0.22(+0.53%)
Jan 10, 2012 42.61 42.85 42.50 42.54 2,035,418 +0.53(+1.27%)
Jan 09, 2012 42.09 42.13 41.61 42.00 2,305,923 +0.10(+0.24%)
Jan 06, 2012 42.21 42.39 41.76 41.90 1,922,370 -0.24(-0.57%)
Jan 05, 2012 42.37 42.42 42.02 42.14 2,586,295 -0.50(-1.18%)
Jan 04, 2012 42.44 42.81 42.32 42.64 2,975,480 +1.16(+2.79%)
Dec 30, 2011 41.54 41.88 41.43 41.49 1,681,541 -0.05(-0.11%)
Dec 29, 2011 40.96 41.59 40.96 41.53 3,112,108 +0.63(+1.55%)
Dec 28, 2011 41.40 41.40 40.72 40.90 2,141,757 -0.42(-1.01%)
Dec 27, 2011 41.63 41.75 41.28 41.32 1,719,693 -0.55(-1.31%)
Dec 23, 2011 41.92 42.00 41.65 41.87 1,207,576 +0.56(+1.36%)
Dec 21, 2011 40.99 41.34 40.51 41.30 3,728,456 +0.28(+0.68%)
Dec 20, 2011 40.85 41.15 40.85 41.02 3,984,959 +1.12(+2.80%)
Dec 19, 2011 40.58 40.91 39.85 39.91 3,685,407 -0.61(-1.51%)
Dec 16, 2011 40.87 40.98 40.19 40.52 3,307,069 +0.10(+0.25%)
Dec 15, 2011 41.07 41.16 40.20 40.42 3,817,066 +0.11(+0.27%)
Dec 14, 2011 40.70 40.90 40.09 40.31 4,497,773 -0.63(-1.54%)
Dec 13, 2011 41.85 42.36 40.67 40.94 5,851,817 -0.52(-1.26%)
Dec 12, 2011 41.87 41.89 40.98 41.46 2,942,968 -1.30(-3.05%)
Dec 09, 2011 41.88 42.83 41.76 42.77 4,662,446 +1.06(+2.54%)
Dec 08, 2011 42.30 42.44 41.53 41.71 3,504,360 -1.04(-2.44%)
Dec 07, 2011 42.77 42.94 42.54 42.75 3,376,691 -0.17(-0.39%)
Dec 06, 2011 42.76 43.08 42.57 42.92 2,768,202 +0.05(+0.13%)
Dec 05, 2011 43.04 43.11 42.49 42.87 3,386,247 +0.67(+1.60%)
Dec 02, 2011 42.33 42.61 42.04 42.19 2,702,154 +0.26(+0.62%)
Dec 01, 2011 42.11 42.67 41.83 41.93 3,428,046 -0.25(-0.60%)
Nov 30, 2011 42.28 42.53 41.73 42.18 5,642,962 +1.74(+4.30%)
Nov 29, 2011 39.68 40.71 39.55 40.44 5,212,250 +0.78(+1.97%)
Nov 28, 2011 39.55 40.20 39.45 39.66 4,616,017 +1.61(+4.23%)
Nov 25, 2011 38.70 39.29 37.98 38.05 2,513,638 -0.95(-2.44%)
Nov 23, 2011 39.69 39.79 38.90 39.00 3,129,632 -1.23(-3.05%)
Nov 22, 2011 39.81 40.44 39.69 40.23 3,901,011 +0.27(+0.67%)
Nov 21, 2011 40.35 40.61 39.63 39.96 5,323,288 -1.38(-3.34%)
Nov 18, 2011 41.49 41.71 41.10 41.34 2,329,348 +0.18(+0.45%)
Nov 17, 2011 42.02 42.37 41.00 41.16 4,180,062 -0.90(-2.15%)
Nov 16, 2011 42.31 42.75 41.96 42.06 3,105,222 -0.76(-1.77%)
Nov 15, 2011 42.44 43.12 42.34 42.82 3,519,272 -0.01(-0.02%)
Nov 14, 2011 43.09 43.25 42.59 42.83 2,265,593 -0.54(-1.24%)
Nov 11, 2011 42.83 43.43 42.77 43.36 3,619,362 +1.17(+2.78%)
Nov 10, 2011 42.35 42.65 41.98 42.19 2,659,653 +0.39(+0.94%)
Nov 09, 2011 42.05 42.72 41.68 41.80 4,184,301 -1.82(-4.17%)
Nov 08, 2011 43.10 43.73 42.94 43.62 3,524,481 +0.69(+1.61%)
Nov 07, 2011 42.41 43.13 42.29 42.93 3,184,117 +0.51(+1.19%)
Nov 04, 2011 42.31 42.64 42.05 42.42 3,488,189 -0.16(-0.38%)
Nov 03, 2011 42.42 42.80 41.87 42.58 4,138,037 +0.80(+1.91%)
Nov 02, 2011 41.83 41.99 41.41 41.79 2,577,234 +0.83(+2.02%)
Nov 01, 2011 40.44 41.38 40.21 40.96 6,035,499 -1.42(-3.35%)
Oct 31, 2011 43.25 43.42 42.30 42.38 3,077,792 -1.72(-3.89%)
Oct 28, 2011 43.43 44.35 43.36 44.09 3,141,789 +0.34(+0.79%)
Oct 27, 2011 43.39 44.15 42.92 43.75 4,554,018 +2.09(+5.02%)
Oct 26, 2011 41.52 41.99 40.75 41.66 4,352,098 +0.77(+1.89%)
Oct 25, 2011 40.96 41.26 40.61 40.88 3,848,175 -0.44(-1.06%)
Oct 24, 2011 40.29 41.39 40.20 41.32 3,438,788 +1.28(+3.20%)
Oct 21, 2011 39.95 40.31 39.69 40.04 4,448,418 +0.62(+1.58%)
Oct 20, 2011 40.19 40.43 38.83 39.42 4,192,514 -0.78(-1.95%)
Oct 19, 2011 40.99 41.11 39.94 40.20 2,778,509 -0.76(-1.85%)
Oct 18, 2011 39.69 41.17 39.39 40.96 4,355,400 +1.31(+3.31%)
Oct 17, 2011 40.81 40.97 39.49 39.65 3,961,591 -1.36(-3.33%)
Oct 14, 2011 41.11 41.33 40.88 41.01 2,760,685 +0.57(+1.42%)
Oct 13, 2011 40.28 40.63 39.93 40.44 3,320,300 -0.03(-0.08%)
Oct 12, 2011 40.01 40.97 39.88 40.47 4,288,561 +0.93(+2.35%)
Oct 11, 2011 39.24 39.82 39.13 39.54 3,091,960 -0.04(-0.10%)
Oct 10, 2011 39.21 39.72 38.99 39.58 3,270,002 +1.36(+3.57%)
Oct 07, 2011 39.38 39.59 37.91 38.21 4,471,474 -0.71(-1.83%)
Oct 06, 2011 38.45 38.99 38.45 38.93 3,965,390 +0.90(+2.38%)
Oct 05, 2011 37.67 38.28 37.40 38.02 5,483,519 +0.37(+0.98%)
Oct 04, 2011 36.45 37.65 35.76 37.65 6,227,156 +0.83(+2.25%)
Oct 03, 2011 37.46 37.85 36.66 36.83 4,531,995 -0.72(-1.92%)
Sep 30, 2011 37.60 37.88 36.87 37.55 4,863,778 -1.00(-2.59%)
Sep 29, 2011 39.32 39.72 38.16 38.54 4,187,686 +0.18(+0.48%)
Sep 28, 2011 39.27 39.73 38.17 38.36 3,500,896 -1.07(-2.70%)
Sep 27, 2011 39.55 40.36 39.21 39.42 4,911,883 +0.90(+2.33%)
Sep 26, 2011 37.63 38.60 37.04 38.53 5,005,634 +1.15(+3.08%)
Sep 23, 2011 36.12 37.45 35.82 37.38 5,647,512 +1.17(+3.22%)
Sep 22, 2011 37.35 37.60 36.00 36.21 9,606,583 -2.77(-7.10%)
Sep 21, 2011 40.28 40.46 38.92 38.98 4,558,170 -1.50(-3.71%)
Sep 20, 2011 41.72 41.81 40.38 40.48 5,166,156 -1.07(-2.58%)
Sep 19, 2011 41.10 41.62 40.77 41.56 2,609,745 -0.48(-1.13%)
Sep 16, 2011 42.38 42.74 41.79 42.03 2,562,903 -0.19(-0.45%)
Sep 15, 2011 42.15 42.34 41.75 42.22 3,272,010 +0.65(+1.57%)
Sep 14, 2011 41.33 41.92 40.50 41.57 4,101,077 +0.35(+0.86%)
Sep 13, 2011 41.05 41.33 40.51 41.22 3,348,997 +0.18(+0.43%)
Sep 12, 2011 40.77 41.28 40.25 41.04 4,583,024 -0.49(-1.18%)
Sep 09, 2011 42.54 42.87 41.33 41.53 4,606,689 -1.70(-3.94%)
Sep 08, 2011 43.37 44.01 43.05 43.23 4,227,804 -0.74(-1.67%)
Sep 07, 2011 43.80 44.06 43.38 43.97 2,570,275 +0.95(+2.21%)
Sep 06, 2011 42.05 43.02 41.69 43.02 4,127,503 -0.99(-2.25%)
Sep 02, 2011 44.02 44.75 43.65 44.01 3,951,515 -0.97(-2.15%)
Sep 01, 2011 45.04 45.81 44.82 44.97 4,475,051 -0.08(-0.19%)
Aug 31, 2011 44.15 45.10 43.98 45.06 6,629,118 +1.65(+3.80%)
Aug 30, 2011 43.38 43.75 43.13 43.41 2,606,275 -0.29(-0.67%)
Aug 29, 2011 43.11 43.70 42.89 43.70 2,414,564 +1.30(+3.07%)
Aug 26, 2011 41.75 42.60 41.00 42.40 4,574,898 +0.42(+1.00%)
Aug 25, 2011 43.29 43.56 41.85 41.98 3,307,305 -1.13(-2.61%)
Aug 24, 2011 43.31 43.95 42.76 43.10 3,633,088 -0.46(-1.06%)
Aug 23, 2011 42.50 43.67 41.95 43.56 4,411,371 +1.43(+3.40%)
Aug 22, 2011 42.84 42.84 41.87 42.13 3,059,196 +0.37(+0.88%)
Aug 19, 2011 41.39 42.51 41.30 41.76 4,162,828 -0.18(-0.44%)
Aug 18, 2011 41.98 42.08 41.10 41.95 4,361,443 -1.38(-3.18%)
Aug 17, 2011 43.26 43.58 42.83 43.33 1,913,323 +0.38(+0.87%)
Aug 16, 2011 42.38 42.97 42.13 42.95 3,193,272 +0.03(+0.07%)
Aug 15, 2011 42.50 43.09 42.27 42.92 3,545,797 +0.94(+2.25%)
Aug 12, 2011 42.64 42.89 41.88 41.98 3,871,872 -0.06(-0.15%)
Aug 11, 2011 40.26 42.58 40.10 42.04 4,794,465 +2.06(+5.16%)
Aug 10, 2011 40.81 41.26 39.55 39.98 7,101,300 -2.02(-4.82%)
Aug 09, 2011 42.56 42.26 39.48 42.00 9,445,741 +2.30(+5.79%)
Aug 08, 2011 41.58 42.41 39.52 39.70 6,956,319 -3.65(-8.42%)
Aug 05, 2011 43.27 43.65 41.88 43.35 6,360,350 +0.69(+1.62%)
Aug 04, 2011 44.15 44.41 42.60 42.66 7,950,059 -2.38(-5.28%)
Aug 03, 2011 45.44 45.56 44.29 45.04 6,047,464 -0.38(-0.84%)
Aug 02, 2011 46.77 47.01 45.37 45.42 4,683,851 -1.69(-3.60%)
Aug 01, 2011 47.38 48.10 46.93 47.11 4,044,503 -0.27(-0.57%)
Jul 29, 2011 46.66 47.61 46.52 47.38 5,208,116 +0.10(+0.21%)
Jul 28, 2011 47.04 47.94 47.04 47.28 4,773,504 +0.17(+0.36%)
Jul 27, 2011 46.60 47.20 46.18 47.11 4,628,779 +0.14(+0.29%)
Jul 26, 2011 46.98 47.23 46.88 46.97 2,040,797 -0.04(-0.08%)
Jul 25, 2011 46.84 47.26 46.70 47.01 2,136,133 -0.28(-0.58%)
Jul 22, 2011 47.20 47.30 47.19 47.29 2,224,987 +0.25(+0.52%)
Jul 21, 2011 46.75 47.16 46.51 47.04 4,027,175 +0.54(+1.17%)
Jul 20, 2011 47.20 47.31 46.49 46.50 3,246,685 -0.60(-1.27%)
Jul 19, 2011 47.14 47.37 46.71 47.10 2,573,786 +0.32(+0.69%)
Jul 18, 2011 46.94 47.01 46.58 46.78 2,212,270 -0.50(-1.05%)
Jul 15, 2011 47.54 47.65 47.02 47.27 3,010,296 +0.01(+0.02%)
Jul 14, 2011 47.84 47.86 47.16 47.27 4,619,595 -0.38(-0.79%)
Jul 13, 2011 47.28 47.80 46.96 47.64 3,112,032 +0.72(+1.54%)
Jul 12, 2011 47.20 47.44 46.88 46.92 5,884,168 -0.50(-1.05%)
Jul 11, 2011 47.40 47.59 47.25 47.42 2,550,513 -0.71(-1.47%)
Jul 08, 2011 48.04 48.22 47.75 48.12 2,202,587 -0.49(-1.01%)
Jul 07, 2011 48.49 48.73 48.49 48.62 2,171,093 +0.54(+1.12%)
Jul 06, 2011 48.12 48.20 47.90 48.08 2,822,750 -0.14(-0.29%)
Jul 05, 2011 48.55 48.62 48.06 48.22 2,885,373 -0.28(-0.57%)
Jul 01, 2011 47.94 48.62 47.69 48.49 2,652,121 +0.54(+1.12%)
Jun 30, 2011 47.71 48.12 47.58 47.96 3,817,440 +0.28(+0.58%)
Jun 29, 2011 47.03 47.80 46.96 47.68 3,713,546 +0.84(+1.78%)
Jun 28, 2011 45.92 46.88 45.87 46.84 2,532,308 +1.04(+2.28%)
Jun 27, 2011 45.50 45.92 45.38 45.80 2,292,767 +0.34(+0.74%)
Jun 24, 2011 45.67 45.75 45.38 45.46 2,344,271 -0.19(-0.42%)
Jun 23, 2011 45.34 45.66 45.04 45.66 4,872,653 -0.18(-0.40%)
Jun 22, 2011 45.75 46.26 45.60 45.84 3,900,289 +0.05(+0.10%)
Jun 21, 2011 45.57 45.96 45.55 45.79 3,226,656 +0.48(+1.06%)
Jun 20, 2011 45.26 45.37 45.18 45.31 2,455,319 +0.22(+0.49%)
Jun 17, 2011 45.41 45.55 45.01 45.09 3,080,050 +0.02(+0.05%)
Jun 16, 2011 45.25 45.50 44.90 45.07 2,978,004 -0.31(-0.69%)
Jun 15, 2011 45.71 45.88 45.27 45.38 4,380,281 -0.65(-1.41%)
Jun 14, 2011 45.73 46.15 45.66 46.03 2,407,083 +0.78(+1.72%)
Jun 13, 2011 45.17 45.46 45.06 45.25 3,420,287 +0.18(+0.39%)
Jun 10, 2011 45.65 45.65 44.96 45.08 2,223,634 -0.78(-1.71%)
Jun 09, 2011 45.34 45.95 45.20 45.86 2,771,162 +0.68(+1.50%)
Jun 08, 2011 45.47 45.50 45.02 45.18 2,011,081 -0.35(-0.77%)
Jun 07, 2011 45.63 45.85 45.38 45.53 3,384,573 +0.28(+0.62%)
Jun 06, 2011 46.02 46.05 45.12 45.25 3,277,297 -0.94(-2.03%)
Jun 03, 2011 45.92 46.49 45.92 46.19 3,731,455 -0.06(-0.13%)
May 24, 2011 46.12 46.40 46.08 46.25 2,893,583 +0.33(+0.73%)
May 23, 2011 45.57 45.92 45.39 45.92 2,676,435 -0.53(-1.13%)
May 20, 2011 46.41 46.59 46.01 46.44 3,113,610 -0.05(-0.11%)
May 19, 2011 46.36 46.65 46.22 46.49 1,872,029 +0.22(+0.48%)
May 18, 2011 45.62 46.30 45.52 46.27 2,455,293 +0.75(+1.66%)
May 17, 2011 45.64 45.70 45.20 45.52 3,032,947 -0.26(-0.57%)
May 16, 2011 45.65 46.05 45.53 45.78 2,305,685 +0.05(+0.10%)
May 13, 2011 46.30 46.35 45.40 45.73 3,292,104 -0.52(-1.12%)
May 12, 2011 46.36 46.43 45.85 46.25 2,973,335 -0.16(-0.34%)
May 11, 2011 47.00 47.13 46.38 46.41 3,680,268 -0.84(-1.77%)
May 10, 2011 46.84 47.38 46.84 47.25 2,326,582 +0.59(+1.27%)
May 09, 2011 46.30 46.74 46.05 46.65 2,415,193 +0.30(+0.64%)
May 06, 2011 46.99 46.99 46.16 46.36 3,044,968 +0.25(+0.54%)
May 05, 2011 46.09 46.54 45.83 46.11 5,392,788 -0.45(-0.96%)
May 04, 2011 47.35 47.57 46.39 46.55 5,866,812 -0.73(-1.55%)
May 03, 2011 48.19 48.37 47.26 47.29 4,188,993 -1.23(-2.54%)
May 02, 2011 48.63 48.65 48.47 48.52 4,142,069 -0.43(-0.87%)
Apr 29, 2011 48.53 49.00 48.47 48.94 1,748,785 +0.53(+1.08%)
Apr 28, 2011 48.40 48.73 48.15 48.42 7,136,319 -0.27(-0.56%)
Apr 27, 2011 48.69 48.76 48.25 48.69 3,223,735 +0.05(+0.11%)
Apr 26, 2011 48.40 48.64 48.23 48.64 3,004,079 +0.39(+0.80%)
Apr 25, 2011 48.56 48.59 48.21 48.25 1,326,419 -0.27(-0.55%)
Apr 21, 2011 48.28 48.59 48.19 48.52 1,283,935 +0.26(+0.54%)
Apr 20, 2011 48.31 48.34 47.99 48.26 2,161,850 +0.68(+1.44%)
Apr 19, 2011 47.17 47.59 46.93 47.57 5,029,325 +0.60(+1.28%)
Apr 18, 2011 47.53 47.98 46.81 46.97 4,154,732 -1.27(-2.63%)
Apr 15, 2011 48.11 48.33 47.94 48.24 2,256,268 +0.19(+0.40%)
Apr 14, 2011 47.96 48.18 47.76 48.05 4,556,859 -0.22(-0.46%)
Apr 13, 2011 48.39 48.53 47.86 48.27 4,388,802 +0.21(+0.44%)
Apr 12, 2011 48.40 48.58 47.99 48.06 3,426,577 -0.73(-1.50%)
Apr 11, 2011 48.62 48.97 48.48 48.79 2,837,186 +0.18(+0.38%)
Apr 08, 2011 48.58 48.77 48.34 48.61 3,137,844 +0.27(+0.57%)
Apr 07, 2011 48.83 48.97 48.23 48.34 4,990,415 -0.37(-0.77%)
Apr 06, 2011 48.76 49.09 48.66 48.71 2,479,743 +0.21(+0.42%)
Apr 05, 2011 48.47 48.69 48.37 48.50 2,487,215 -0.04(-0.08%)
Apr 04, 2011 48.66 48.75 48.34 48.54 1,718,781 +0.04(+0.08%)
Apr 01, 2011 48.17 48.66 48.13 48.50 3,543,555 +0.67(+1.40%)
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%)
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.