Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 51.86 52.13 50.91 50.96 3,420,470 -0.79(-1.52%)
Jul 30, 2012 51.98 52.33 51.64 51.75 3,066,971 -0.23(-0.44%)
Jul 27, 2012 51.39 52.22 51.01 51.98 2,869,953 +1.04(+2.04%)
Jul 26, 2012 50.47 51.02 50.41 50.94 2,634,646 +1.40(+2.83%)
Jul 25, 2012 50.14 50.18 49.43 49.54 2,800,812 -0.23(-0.46%)
Jul 24, 2012 50.48 50.48 49.35 49.77 2,570,129 -0.60(-1.19%)
Jul 23, 2012 49.92 50.57 49.76 50.37 3,032,175 -0.79(-1.54%)
Jul 20, 2012 50.96 51.25 50.96 51.15 2,801,297 -0.25(-0.49%)
Jul 19, 2012 51.73 51.73 51.03 51.41 3,096,869 -0.39(-0.74%)
Jul 18, 2012 51.83 52.37 51.68 51.79 2,201,741 -0.50(-0.96%)
Jul 17, 2012 51.96 52.36 51.38 52.29 3,791,064 +0.65(+1.25%)
Jul 16, 2012 50.75 51.70 50.61 51.64 2,388,600 +0.81(+1.60%)
Jul 13, 2012 50.36 51.03 50.36 50.83 2,888,646 +0.84(+1.69%)
Jul 12, 2012 49.98 50.27 49.41 49.99 4,518,274 -0.63(-1.25%)
Jul 11, 2012 50.34 50.69 50.14 50.62 2,342,325 +0.31(+0.62%)
Jul 10, 2012 50.85 50.99 50.13 50.31 3,267,479 +0.02(+0.05%)
Jul 09, 2012 49.68 50.34 49.68 50.28 2,062,136 +0.42(+0.84%)
Jul 06, 2012 49.76 49.98 49.67 49.86 2,546,393 -0.38(-0.75%)
Jul 05, 2012 51.00 51.00 50.06 50.24 2,843,924 -0.84(-1.65%)
Jul 03, 2012 50.58 51.87 50.42 51.09 3,049,057 +0.47(+0.92%)
Jul 02, 2012 50.55 50.63 50.07 50.62 2,448,614 +0.22(+0.44%)
Jun 29, 2012 50.09 50.52 49.80 50.40 3,509,300 +1.64(+3.36%)
Jun 28, 2012 48.29 48.81 48.19 48.76 3,260,501 +0.07(+0.15%)
Jun 27, 2012 48.38 49.02 48.09 48.68 3,406,427 +0.58(+1.21%)
Jun 26, 2012 47.35 48.19 47.12 48.10 3,928,793 +1.01(+2.14%)
Jun 25, 2012 46.77 47.25 46.68 47.09 2,979,638 -0.20(-0.42%)
Jun 22, 2012 46.85 47.36 46.62 47.29 3,244,311 +0.93(+2.00%)
Jun 21, 2012 47.57 47.75 46.31 46.36 3,391,986 -1.16(-2.45%)
Jun 20, 2012 47.46 47.91 47.04 47.53 3,232,925 +0.13(+0.27%)
Jun 19, 2012 46.77 47.54 46.48 47.40 3,265,040 +1.14(+2.46%)
Jun 18, 2012 45.28 46.33 45.27 46.26 2,661,980 +0.65(+1.42%)
Jun 15, 2012 45.33 45.79 45.27 45.61 3,226,454 +0.38(+0.84%)
Jun 14, 2012 44.52 45.30 44.42 45.23 2,494,350 +0.65(+1.46%)
Jun 13, 2012 44.65 44.85 44.43 44.58 2,076,894 -0.16(-0.36%)
Jun 12, 2012 44.50 44.78 44.11 44.74 2,579,674 +0.68(+1.55%)
Jun 11, 2012 45.24 45.48 44.00 44.06 3,116,747 -0.88(-1.95%)
Jun 08, 2012 44.13 45.01 44.03 44.94 2,775,795 +0.54(+1.21%)
Jun 07, 2012 45.29 45.52 44.38 44.40 3,220,198 -0.03(-0.07%)
Jun 06, 2012 44.08 44.79 43.94 44.43 3,499,486 +0.73(+1.67%)
Jun 05, 2012 43.78 43.91 43.45 43.70 3,385,665 -0.14(-0.32%)
Jun 04, 2012 43.69 44.12 43.48 43.84 3,375,669 +0.27(+0.62%)
Jun 01, 2012 43.45 43.82 43.44 43.57 3,522,676 -0.67(-1.52%)
May 31, 2012 45.01 45.10 44.10 44.25 9,183,633 -0.92(-2.03%)
May 30, 2012 45.14 45.37 44.95 45.16 2,182,322 -0.81(-1.77%)
May 29, 2012 45.41 46.15 45.41 45.98 2,845,026 +1.28(+2.85%)
May 25, 2012 44.83 45.00 44.68 44.70 3,346,570 -0.24(-0.52%)
May 24, 2012 44.88 45.16 44.51 44.94 3,333,546 +0.09(+0.20%)
May 23, 2012 44.80 44.86 43.98 44.85 2,624,758 -0.41(-0.90%)
May 22, 2012 45.70 45.99 44.91 45.25 3,178,594 -0.39(-0.85%)
May 21, 2012 44.43 45.71 44.43 45.64 3,803,650 +1.05(+2.35%)
May 18, 2012 45.29 45.38 44.31 44.60 3,223,396 -0.40(-0.88%)
May 17, 2012 45.31 45.56 44.87 44.99 2,615,876 -0.41(-0.91%)
May 16, 2012 45.83 46.10 45.10 45.41 3,523,817 -0.38(-0.83%)
May 15, 2012 46.54 46.78 45.55 45.79 3,412,266 -0.94(-2.02%)
May 14, 2012 46.99 47.49 46.71 46.73 2,796,365 -1.02(-2.13%)
May 11, 2012 48.02 48.51 47.70 47.75 4,786,629 -0.68(-1.41%)
May 10, 2012 48.93 49.02 48.40 48.43 1,747,373 +0.03(+0.07%)
May 09, 2012 47.98 48.71 47.83 48.40 2,440,602 -0.54(-1.10%)
May 08, 2012 49.83 49.83 48.58 48.93 4,782,584 -1.56(-3.09%)
May 07, 2012 49.61 50.55 49.57 50.49 2,900,952 +0.81(+1.63%)
May 04, 2012 50.02 50.20 49.57 49.68 2,572,672 -0.74(-1.47%)
May 03, 2012 50.78 50.99 50.12 50.42 2,989,588 -0.24(-0.48%)
May 02, 2012 50.33 50.74 50.26 50.66 3,491,955 -0.01(-0.02%)
May 01, 2012 50.33 51.13 50.08 50.67 2,002,964 +0.45(+0.89%)
Apr 30, 2012 50.27 50.35 49.96 50.22 4,649,454 -0.04(-0.08%)
Apr 27, 2012 49.71 50.40 49.42 50.26 3,336,856 +0.85(+1.73%)
Apr 26, 2012 48.99 49.45 48.79 49.41 1,746,115 +0.15(+0.30%)
Apr 25, 2012 49.12 49.37 48.84 49.27 3,567,740 +0.57(+1.17%)
Apr 24, 2012 48.90 49.25 48.60 48.70 1,982,109 -0.19(-0.38%)
Apr 23, 2012 48.53 48.93 47.86 48.88 3,124,036 -0.72(-1.46%)
Apr 20, 2012 49.44 49.80 49.43 49.61 2,595,994 +0.55(+1.13%)
Apr 19, 2012 49.14 49.52 48.85 49.05 2,888,704 -0.24(-0.49%)
Apr 18, 2012 49.28 49.62 49.05 49.30 2,928,782 -0.19(-0.38%)
Apr 17, 2012 49.27 49.73 49.09 49.48 2,231,201 +0.70(+1.43%)
Apr 16, 2012 49.06 49.43 48.24 48.79 3,918,276 -0.02(-0.05%)
Apr 13, 2012 49.54 49.54 48.76 48.81 2,634,635 -0.92(-1.85%)
Apr 12, 2012 49.26 49.79 49.23 49.73 2,869,781 +0.65(+1.32%)
Apr 11, 2012 49.39 49.47 48.92 49.08 2,891,848 +0.26(+0.53%)
Apr 10, 2012 49.58 49.86 48.62 48.82 5,616,036 -1.28(-2.55%)
Apr 09, 2012 49.63 50.14 49.61 50.09 2,920,599 -0.44(-0.87%)
Apr 05, 2012 50.46 50.84 50.35 50.53 2,173,572 -0.27(-0.53%)
Apr 04, 2012 51.18 51.18 50.70 50.80 2,591,095 -0.79(-1.53%)
Apr 03, 2012 51.85 51.85 51.23 51.59 3,620,834 -0.08(-0.16%)
Apr 02, 2012 50.75 51.76 50.68 51.67 3,672,011 +0.89(+1.76%)
Mar 30, 2012 50.75 50.88 50.36 50.78 3,430,469 +0.47(+0.94%)
Mar 29, 2012 49.73 50.36 49.39 50.31 2,751,512 +0.08(+0.16%)
Mar 28, 2012 50.34 50.50 49.75 50.22 3,887,918 -0.29(-0.58%)
Mar 27, 2012 50.69 50.96 50.49 50.52 2,727,454 -0.13(-0.26%)
Mar 26, 2012 49.90 50.68 49.90 50.65 2,632,586 +1.19(+2.41%)
Mar 23, 2012 49.17 49.51 48.88 49.45 1,930,352 +0.19(+0.40%)
Mar 22, 2012 49.17 49.30 49.01 49.26 2,906,699 -0.53(-1.06%)
Mar 21, 2012 49.43 49.83 49.42 49.79 2,619,050 +0.54(+1.11%)
Mar 20, 2012 49.13 49.71 49.03 49.24 4,439,512 -0.45(-0.92%)
Mar 19, 2012 49.55 49.95 49.41 49.70 3,507,838 +0.11(+0.21%)
Mar 16, 2012 49.79 49.87 49.56 49.59 2,404,021 -0.08(-0.16%)
Mar 15, 2012 49.33 49.76 49.22 49.67 1,873,334 +0.45(+0.91%)
Mar 14, 2012 49.70 49.75 49.03 49.23 3,428,271 -0.61(-1.22%)
Mar 13, 2012 49.02 49.87 48.97 49.83 6,768,013 +1.06(+2.16%)
Mar 12, 2012 48.84 48.93 48.49 48.78 2,327,558 -0.16(-0.33%)
Mar 09, 2012 49.13 49.48 48.90 48.94 2,384,943 +0.01(+0.02%)
Mar 08, 2012 48.43 48.98 48.17 48.93 3,051,499 +1.00(+2.08%)
Mar 07, 2012 47.50 48.00 47.37 47.93 2,775,578 +0.50(+1.06%)
Mar 06, 2012 47.93 48.15 47.20 47.43 4,853,856 -1.36(-2.78%)
Mar 05, 2012 49.01 49.02 48.59 48.79 3,975,958 -0.46(-0.94%)
Mar 02, 2012 48.88 49.27 48.67 49.25 3,611,538 +0.25(+0.51%)
Mar 01, 2012 48.40 49.08 48.38 49.00 3,421,735 +0.80(+1.67%)
Feb 29, 2012 48.75 49.25 48.19 48.19 5,841,060 -0.29(-0.60%)
Feb 28, 2012 48.21 48.83 48.14 48.49 5,605,496 +0.32(+0.67%)
Feb 27, 2012 48.11 48.44 47.84 48.16 2,647,622 -0.27(-0.55%)
Feb 24, 2012 48.84 48.88 48.24 48.43 1,717,965 -0.28(-0.58%)
Feb 23, 2012 48.65 48.84 48.30 48.71 2,345,539 +0.19(+0.38%)
Feb 22, 2012 48.56 48.66 48.27 48.53 2,397,320 -0.15(-0.32%)
Feb 21, 2012 49.38 49.49 48.59 48.68 2,794,671 -0.33(-0.68%)
Feb 17, 2012 49.44 49.61 48.89 49.01 2,989,790 -0.15(-0.30%)
Feb 16, 2012 48.23 49.24 48.23 49.16 3,410,526 +0.62(+1.27%)
Feb 15, 2012 49.00 49.17 48.42 48.54 2,817,415 -0.34(-0.70%)
Feb 14, 2012 49.22 49.40 48.47 48.88 3,513,428 -0.67(-1.34%)
Feb 13, 2012 49.70 49.70 49.35 49.55 2,062,071 +0.52(+1.06%)
Feb 10, 2012 48.82 49.07 48.53 49.03 5,396,731 -0.62(-1.24%)
Feb 09, 2012 49.23 49.67 49.07 49.65 5,255,733 +0.42(+0.86%)
Feb 08, 2012 49.35 49.58 48.97 49.23 3,011,206 -0.15(-0.30%)
Feb 07, 2012 49.44 49.77 49.26 49.37 2,111,687 +0.04(+0.08%)
Feb 06, 2012 49.14 49.52 48.94 49.33 2,844,964 -0.18(-0.36%)
Feb 03, 2012 48.98 49.61 48.94 49.51 4,862,977 +1.10(+2.28%)
Feb 02, 2012 48.22 48.71 48.15 48.40 3,027,187 +0.30(+0.62%)
Feb 01, 2012 48.06 48.39 47.82 48.10 2,641,471 +0.86(+1.82%)
Jan 31, 2012 47.61 47.90 46.85 47.24 6,526,322 -0.01(-0.02%)
Jan 30, 2012 46.63 47.25 46.38 47.25 2,690,540 -0.13(-0.27%)
Jan 27, 2012 47.02 47.41 46.98 47.38 2,869,423 +0.28(+0.60%)
Jan 26, 2012 47.45 47.93 47.02 47.10 3,191,109 +0.02(+0.03%)
Jan 25, 2012 46.01 47.15 45.81 47.08 3,368,195 +0.83(+1.79%)
Jan 24, 2012 46.01 46.26 45.76 46.25 1,723,163 -0.14(-0.30%)
Jan 23, 2012 46.85 46.93 46.30 46.39 2,092,437 -0.11(-0.23%)
Jan 20, 2012 46.62 46.77 46.37 46.50 2,066,800 -0.29(-0.62%)
Jan 19, 2012 46.49 47.22 46.43 46.79 3,051,925 +0.44(+0.95%)
Jan 18, 2012 44.97 46.41 44.95 46.35 3,550,603 +1.58(+3.52%)
Jan 17, 2012 44.99 45.25 44.60 44.77 2,758,062 +0.55(+1.25%)
Jan 13, 2012 44.90 45.00 43.91 44.22 2,909,030 -1.11(-2.45%)
Jan 12, 2012 45.18 45.39 44.95 45.33 1,944,493 +0.33(+0.74%)
Jan 11, 2012 44.73 45.09 44.55 45.00 1,629,815 +0.24(+0.53%)
Jan 10, 2012 44.85 45.10 44.73 44.77 1,934,031 +0.56(+1.27%)
Jan 09, 2012 44.30 44.34 43.80 44.21 2,191,061 +0.11(+0.24%)
Jan 06, 2012 44.43 44.61 43.95 44.10 1,826,614 -0.25(-0.57%)
Jan 05, 2012 44.60 44.64 44.22 44.35 2,457,468 -0.53(-1.18%)
Jan 04, 2012 44.66 45.06 44.54 44.88 2,827,266 +1.22(+2.79%)
Dec 30, 2011 43.72 44.08 43.60 43.66 1,597,781 -0.05(-0.11%)
Dec 29, 2011 43.11 43.78 43.11 43.71 2,957,089 +0.67(+1.55%)
Dec 28, 2011 43.57 43.57 42.86 43.04 2,035,072 -0.44(-1.01%)
Dec 27, 2011 43.81 43.94 43.44 43.48 1,634,033 -0.58(-1.31%)
Dec 23, 2011 44.12 44.21 43.83 44.06 1,147,425 +0.59(+1.36%)
Dec 21, 2011 43.14 43.51 42.63 43.47 3,542,735 +0.29(+0.68%)
Dec 20, 2011 42.99 43.30 42.99 43.17 3,786,462 +1.18(+2.80%)
Dec 19, 2011 42.71 43.06 41.94 42.00 3,501,809 -0.65(-1.51%)
Dec 16, 2011 43.02 43.13 42.30 42.64 3,142,319 +0.10(+0.25%)
Dec 15, 2011 43.23 43.31 42.31 42.54 3,626,910 +0.11(+0.27%)
Dec 14, 2011 42.84 43.05 42.19 42.43 4,273,705 -0.66(-1.54%)
Dec 13, 2011 44.04 44.58 42.81 43.09 5,560,294 -0.55(-1.26%)
Dec 12, 2011 44.06 44.09 43.13 43.64 2,796,356 -1.37(-3.05%)
Dec 09, 2011 44.08 45.07 43.95 45.01 4,430,175 +1.11(+2.54%)
Dec 08, 2011 44.52 44.67 43.71 43.90 3,329,781 -1.10(-2.44%)
Dec 07, 2011 45.01 45.19 44.77 44.99 3,208,473 -0.18(-0.39%)
Dec 06, 2011 45.00 45.34 44.81 45.17 2,630,297 +0.06(+0.13%)
Dec 05, 2011 45.30 45.37 44.72 45.11 3,217,552 +0.71(+1.60%)
Dec 02, 2011 44.55 44.84 44.24 44.40 2,567,539 +0.27(+0.62%)
Dec 01, 2011 44.32 44.91 44.02 44.13 3,257,270 -0.27(-0.60%)
Nov 30, 2011 44.49 44.76 43.92 44.40 5,361,843 +1.83(+4.30%)
Nov 29, 2011 41.76 42.85 41.63 42.56 4,952,589 +0.82(+1.97%)
Nov 28, 2011 41.62 42.31 41.52 41.74 4,386,058 +1.69(+4.23%)
Nov 25, 2011 40.73 41.35 39.97 40.05 2,388,415 -1.00(-2.44%)
Nov 23, 2011 41.77 41.88 40.93 41.05 2,973,722 -1.29(-3.05%)
Nov 22, 2011 41.89 42.56 41.77 42.34 3,706,673 +0.28(+0.67%)
Nov 21, 2011 42.47 42.74 41.71 42.06 5,058,095 -1.45(-3.34%)
Nov 18, 2011 43.66 43.90 43.26 43.51 2,213,305 +0.19(+0.45%)
Nov 17, 2011 44.23 44.59 43.15 43.31 3,971,822 -0.95(-2.15%)
Nov 16, 2011 44.53 44.99 44.16 44.27 2,950,528 -0.80(-1.77%)
Nov 15, 2011 44.66 45.38 44.56 45.07 3,343,951 -0.01(-0.02%)
Nov 14, 2011 45.35 45.52 44.82 45.07 2,152,727 -0.56(-1.24%)
Nov 11, 2011 45.07 45.71 45.01 45.64 3,439,054 +1.23(+2.78%)
Nov 10, 2011 44.57 44.89 44.18 44.40 2,527,156 +0.41(+0.94%)
Nov 09, 2011 44.25 44.96 43.86 43.99 3,975,849 -1.91(-4.17%)
Nov 08, 2011 45.36 46.03 45.19 45.90 3,348,900 +0.73(+1.61%)
Nov 07, 2011 44.64 45.40 44.51 45.18 3,025,492 +0.53(+1.19%)
Nov 04, 2011 44.52 44.88 44.26 44.65 3,314,416 -0.17(-0.38%)
Nov 03, 2011 44.65 45.05 44.06 44.82 3,931,890 +0.84(+1.91%)
Nov 02, 2011 44.02 44.19 43.58 43.98 2,448,842 +0.87(+2.02%)
Nov 01, 2011 42.56 43.55 42.31 43.10 5,734,825 -1.49(-3.35%)
Oct 31, 2011 45.52 45.69 44.52 44.60 2,924,464 -1.81(-3.89%)
Oct 28, 2011 45.70 46.67 45.63 46.40 2,985,273 +0.36(+0.79%)
Oct 27, 2011 45.66 46.47 45.17 46.04 4,327,148 +2.20(+5.02%)
Oct 26, 2011 43.70 44.19 42.89 43.84 4,135,287 +0.81(+1.89%)
Oct 25, 2011 43.10 43.42 42.74 43.02 3,656,469 -0.46(-1.06%)
Oct 24, 2011 42.40 43.56 42.31 43.48 3,267,476 +1.35(+3.20%)
Oct 21, 2011 42.05 42.43 41.77 42.14 4,226,809 +0.65(+1.58%)
Oct 20, 2011 42.30 42.55 40.86 41.48 3,983,654 -0.82(-1.95%)
Oct 19, 2011 43.14 43.27 42.03 42.31 2,640,090 -0.80(-1.85%)
Oct 18, 2011 41.77 43.33 41.46 43.10 4,138,425 +1.38(+3.31%)
Oct 17, 2011 42.95 43.12 41.56 41.73 3,764,234 -1.44(-3.33%)
Oct 14, 2011 43.27 43.49 43.02 43.16 2,623,155 +0.61(+1.42%)
Oct 13, 2011 42.39 42.76 42.02 42.56 3,154,891 -0.03(-0.08%)
Oct 12, 2011 42.11 43.11 41.97 42.59 4,074,916 +0.98(+2.35%)
Oct 11, 2011 41.30 41.91 41.18 41.61 2,937,926 -0.04(-0.10%)
Oct 10, 2011 41.27 41.81 41.04 41.65 3,107,099 +1.44(+3.57%)
Oct 07, 2011 41.44 41.66 39.90 40.22 4,248,716 -0.75(-1.83%)
Oct 06, 2011 40.47 41.04 40.47 40.97 3,767,844 +0.95(+2.38%)
Oct 05, 2011 39.64 40.29 39.36 40.01 5,210,343 +0.39(+0.98%)
Oct 04, 2011 38.36 39.63 37.63 39.63 5,916,934 +0.87(+2.25%)
Oct 03, 2011 39.43 39.83 38.59 38.76 4,306,222 -0.76(-1.92%)
Sep 30, 2011 39.57 39.86 38.80 39.51 4,621,476 -1.05(-2.59%)
Sep 29, 2011 41.38 41.81 40.16 40.56 3,979,066 +0.19(+0.48%)
Sep 28, 2011 41.33 41.81 40.18 40.37 3,326,490 -1.12(-2.70%)
Sep 27, 2011 41.63 42.48 41.27 41.49 4,667,185 +0.94(+2.33%)
Sep 26, 2011 39.60 40.63 38.98 40.55 4,756,266 +1.21(+3.08%)
Sep 23, 2011 38.01 39.41 37.70 39.34 5,366,167 +1.23(+3.22%)
Sep 22, 2011 39.31 39.57 37.89 38.11 9,128,007 -2.91(-7.10%)
Sep 21, 2011 42.39 42.58 40.96 41.02 4,331,094 -1.58(-3.71%)
Sep 20, 2011 43.91 44.00 42.50 42.60 4,908,791 -1.13(-2.58%)
Sep 19, 2011 43.25 43.81 42.90 43.73 2,479,734 -0.50(-1.13%)
Sep 16, 2011 44.60 44.98 43.98 44.23 2,435,226 -0.20(-0.45%)
Sep 15, 2011 44.36 44.56 43.94 44.44 3,109,006 +0.69(+1.57%)
Sep 14, 2011 43.50 44.12 42.62 43.75 3,896,772 +0.37(+0.86%)
Sep 13, 2011 43.20 43.49 42.63 43.38 3,182,159 +0.19(+0.43%)
Sep 12, 2011 42.90 43.44 42.36 43.19 4,354,709 -0.52(-1.18%)
Sep 09, 2011 44.77 45.11 43.50 43.71 4,377,196 -1.79(-3.94%)
Sep 08, 2011 45.65 46.32 45.31 45.50 4,017,186 -0.77(-1.67%)
Sep 07, 2011 46.10 46.37 45.65 46.28 2,442,230 +1.00(+2.21%)
Sep 06, 2011 44.25 45.27 43.87 45.27 3,921,881 -1.04(-2.25%)
Sep 02, 2011 46.33 47.10 45.94 46.32 3,754,660 -1.02(-2.15%)
Sep 01, 2011 47.40 48.21 47.17 47.33 4,252,115 -0.09(-0.19%)
Aug 31, 2011 46.46 47.47 46.28 47.42 6,298,872 +1.73(+3.80%)
Aug 30, 2011 45.65 46.04 45.40 45.69 2,476,437 -0.31(-0.67%)
Aug 29, 2011 45.37 45.99 45.14 45.99 2,294,277 +1.37(+3.07%)
Aug 26, 2011 43.94 44.83 43.15 44.62 4,346,988 +0.44(+1.00%)
Aug 25, 2011 45.56 45.84 44.05 44.18 3,142,543 -1.19(-2.61%)
Aug 24, 2011 45.58 46.25 45.00 45.36 3,452,097 -0.48(-1.06%)
Aug 23, 2011 44.73 45.96 44.15 45.85 4,191,607 +1.51(+3.40%)
Aug 22, 2011 45.09 45.09 44.06 44.34 2,906,794 +0.39(+0.88%)
Aug 19, 2011 43.56 44.74 43.46 43.95 3,955,447 -0.19(-0.44%)
Aug 18, 2011 44.18 44.29 43.25 44.15 4,144,166 -1.45(-3.18%)
Aug 17, 2011 45.52 45.86 45.07 45.60 1,818,006 +0.40(+0.87%)
Aug 16, 2011 44.61 45.23 44.34 45.20 3,034,191 +0.03(+0.07%)
Aug 15, 2011 44.73 45.35 44.48 45.17 3,369,154 +0.99(+2.25%)
Aug 12, 2011 44.88 45.14 44.08 44.18 3,678,985 -0.06(-0.15%)
Aug 11, 2011 42.37 44.82 42.20 44.24 4,555,617 +2.17(+5.16%)
Aug 10, 2011 42.95 43.43 41.62 42.07 6,747,531 -2.13(-4.82%)
Aug 09, 2011 44.79 44.48 41.55 44.20 8,975,178 +2.42(+5.79%)
Aug 08, 2011 43.76 44.64 41.59 41.78 6,609,772 -3.84(-8.42%)
Aug 05, 2011 45.54 45.94 44.08 45.62 6,043,493 +0.73(+1.62%)
Aug 04, 2011 46.46 46.74 44.83 44.90 7,554,007 -2.50(-5.28%)
Aug 03, 2011 47.82 47.95 46.61 47.40 5,746,194 -0.40(-0.84%)
Aug 02, 2011 49.22 49.47 47.75 47.80 4,450,513 -1.78(-3.60%)
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.