Mexico Ishares MSCI ETF (NY: EWW )

46.60 USD -0.10 (-0.21%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 61.58 61.82 60.94 61.57 4,441,948 +0.41(+0.67%)
Aug 29, 2013 61.27 62.00 60.71 61.16 3,872,744 -0.24(-0.39%)
Aug 28, 2013 62.00 62.61 61.28 61.40 2,299,234 -1.08(-1.73%)
Aug 27, 2013 62.31 62.71 61.79 62.48 5,261,971 -1.14(-1.79%)
Aug 26, 2013 65.42 65.42 63.32 63.62 3,040,278 -1.55(-2.38%)
Aug 23, 2013 65.24 65.75 64.59 65.17 2,050,680 +0.32(+0.49%)
Aug 22, 2013 65.09 65.80 64.23 64.85 1,997,391 +0.10(+0.15%)
Aug 21, 2013 65.59 66.05 64.71 64.75 3,449,401 -1.83(-2.75%)
Aug 20, 2013 65.54 66.82 65.51 66.58 2,537,411 +0.88(+1.34%)
Aug 19, 2013 66.84 67.13 65.50 65.70 2,711,371 -1.56(-2.32%)
Aug 16, 2013 67.88 68.20 67.11 67.26 2,515,844 -0.74(-1.09%)
Aug 15, 2013 68.23 68.37 67.47 68.00 2,805,520 -1.20(-1.73%)
Aug 14, 2013 68.79 69.80 68.73 69.20 3,983,674 +0.26(+0.38%)
Aug 13, 2013 68.82 69.06 68.34 68.94 2,863,323 -0.09(-0.13%)
Aug 12, 2013 69.95 70.63 68.69 69.03 4,291,324 -0.99(-1.41%)
Aug 09, 2013 69.85 70.33 69.51 70.02 2,072,192 -0.26(-0.37%)
Aug 08, 2013 69.41 70.49 69.15 70.28 2,836,535 +1.46(+2.12%)
Aug 07, 2013 68.53 69.07 68.30 68.82 4,103,073 +0.01(+0.01%)
Aug 06, 2013 68.65 68.96 67.91 68.81 3,067,983 +0.09(+0.13%)
Aug 05, 2013 69.02 69.09 68.44 68.72 2,802,372 -0.39(-0.56%)
Aug 02, 2013 67.74 69.48 67.74 69.11 3,971,174 +1.46(+2.16%)
Aug 01, 2013 66.73 68.02 66.67 67.65 4,128,432 +1.58(+2.39%)
Jul 31, 2013 65.10 67.01 64.62 66.07 4,759,749 +0.72(+1.10%)
Jul 30, 2013 66.00 66.06 65.16 65.35 2,522,798 -0.27(-0.41%)
Jul 29, 2013 67.10 67.18 65.54 65.62 2,770,331 -1.77(-2.63%)
Jul 26, 2013 67.05 67.70 66.65 67.39 3,475,342 +0.02(+0.03%)
Jul 25, 2013 67.09 67.62 66.84 67.37 1,827,095 +0.16(+0.24%)
Jul 24, 2013 67.57 67.63 66.72 67.21 2,701,975 -0.45(-0.67%)
Jul 23, 2013 66.89 67.72 66.65 67.66 3,538,365 +1.00(+1.50%)
Jul 22, 2013 66.12 66.74 65.77 66.66 2,749,457 +0.57(+0.86%)
Jul 19, 2013 66.43 66.45 65.73 66.09 2,808,571 -0.62(-0.93%)
Jul 18, 2013 67.07 67.36 66.51 66.71 3,037,136 -0.17(-0.25%)
Jul 17, 2013 66.02 67.17 65.80 66.88 4,670,860 +1.30(+1.98%)
Jul 16, 2013 66.61 66.61 64.47 65.58 5,125,477 -0.58(-0.88%)
Jul 15, 2013 65.50 66.33 65.46 66.16 2,720,969 +1.03(+1.58%)
Jul 12, 2013 65.37 65.67 64.83 65.13 3,287,116 -0.63(-0.96%)
Jul 11, 2013 65.75 65.87 65.00 65.76 3,971,138 +1.48(+2.30%)
Jul 10, 2013 64.63 64.85 64.02 64.28 3,098,957 -0.47(-0.73%)
Jul 09, 2013 65.29 65.01 64.57 64.75 2,574,998 +0.11(+0.17%)
Jul 08, 2013 65.37 65.67 64.61 64.64 2,723,503 +0.15(+0.23%)
Jul 05, 2013 65.55 65.82 63.44 64.49 3,485,117 -0.48(-0.74%)
Jul 03, 2013 64.19 65.52 64.19 64.97 3,528,555 -0.11(-0.17%)
Jul 02, 2013 65.71 66.30 64.56 65.08 3,875,610 -0.92(-1.39%)
Jul 01, 2013 65.52 66.40 64.97 66.00 4,456,068 +0.75(+1.15%)
Jun 28, 2013 63.00 65.30 62.80 65.25 4,348,053 +1.82(+2.87%)
Jun 27, 2013 62.20 63.71 62.13 63.43 5,490,327 +1.90(+3.09%)
Jun 26, 2013 60.66 61.96 60.66 61.53 4,541,666 +1.32(+2.19%)
Jun 25, 2013 60.04 60.60 59.31 60.21 4,086,361 +1.26(+2.14%)
Jun 24, 2013 58.89 59.47 57.74 58.95 5,618,074 -0.89(-1.49%)
Jun 21, 2013 59.17 60.14 57.69 59.84 4,960,784 +1.03(+1.75%)
Jun 20, 2013 60.54 60.81 58.29 58.81 6,803,053 -2.82(-4.58%)
Jun 19, 2013 64.17 64.49 61.61 61.63 5,167,345 -2.43(-3.79%)
Jun 18, 2013 64.14 64.84 63.97 64.06 3,901,801 -0.45(-0.70%)
Jun 17, 2013 65.16 65.48 64.45 64.51 2,048,105 -0.28(-0.43%)
Jun 14, 2013 65.63 65.95 64.72 64.79 2,642,483 -0.69(-1.05%)
Jun 13, 2013 64.27 65.50 64.27 65.48 3,444,120 +1.34(+2.09%)
Jun 12, 2013 65.80 65.80 63.43 64.14 4,788,937 -1.16(-1.78%)
Jun 11, 2013 65.13 66.00 64.87 65.30 3,274,260 -0.90(-1.36%)
Jun 10, 2013 66.03 66.37 65.55 66.20 2,276,160 -0.09(-0.14%)
Jun 07, 2013 66.68 68.19 65.96 66.29 8,621,692 -0.20(-0.30%)
Jun 06, 2013 65.07 66.50 65.06 66.49 4,258,513 +1.23(+1.88%)
Jun 05, 2013 67.09 67.10 65.18 65.26 6,215,987 -1.95(-2.90%)
Jun 04, 2013 67.61 67.92 66.82 67.21 2,291,880 -0.38(-0.56%)
Jun 03, 2013 67.76 68.19 66.56 67.59 6,206,078 -0.75(-1.10%)
May 31, 2013 66.66 68.50 66.55 68.34 7,183,684 +1.19(+1.77%)
May 30, 2013 66.93 67.76 66.87 67.15 1,715,216 -0.17(-0.25%)
May 29, 2013 67.19 67.60 66.92 67.32 2,792,973 -0.16(-0.24%)
May 28, 2013 67.77 68.17 67.29 67.48 3,074,084 -0.02(-0.03%)
May 24, 2013 67.39 67.72 66.67 67.50 4,718,232 -0.62(-0.91%)
May 23, 2013 66.56 68.21 66.10 68.12 5,154,853 +0.56(+0.83%)
May 22, 2013 68.91 69.95 67.25 67.56 5,685,862 -1.19(-1.73%)
May 21, 2013 69.51 69.70 67.62 68.75 6,069,130 -0.98(-1.41%)
May 20, 2013 70.71 70.89 69.51 69.73 6,723,435 -1.03(-1.46%)
May 17, 2013 71.28 71.41 70.65 70.76 5,541,336 -0.46(-0.65%)
May 16, 2013 71.90 71.90 71.00 71.22 2,919,147 -0.73(-1.01%)
May 15, 2013 71.99 72.46 71.66 71.95 1,909,968 +0.04(+0.06%)
May 13, 2013 72.25 72.26 71.74 71.91 1,719,788 -0.34(-0.47%)
May 10, 2013 72.57 73.03 71.72 72.25 2,689,316 -0.56(-0.77%)
May 09, 2013 73.68 73.97 72.60 72.81 2,222,306 -0.66(-0.90%)
May 08, 2013 73.70 74.18 73.17 73.47 2,950,436 -0.27(-0.37%)
May 07, 2013 72.87 73.90 72.87 73.74 2,753,890 +0.93(+1.28%)
May 06, 2013 73.03 73.45 72.66 72.81 1,369,887 -0.63(-0.86%)
May 03, 2013 72.81 73.97 71.86 73.44 4,520,559 +1.58(+2.20%)
May 02, 2013 71.42 72.18 71.42 71.86 3,100,694 +0.64(+0.90%)
May 01, 2013 72.12 72.34 70.88 71.22 2,409,462 -1.13(-1.56%)
Apr 30, 2013 71.68 72.52 71.58 72.35 2,596,800 +0.74(+1.03%)
Apr 29, 2013 72.25 72.50 71.50 71.61 2,587,520 -0.43(-0.60%)
Apr 26, 2013 73.01 73.19 71.98 72.04 2,325,946 -1.15(-1.57%)
Apr 25, 2013 72.82 73.53 72.46 73.19 4,362,422 +0.83(+1.15%)
Apr 24, 2013 73.32 73.32 71.65 72.36 3,654,350 -0.83(-1.13%)
Apr 23, 2013 72.78 73.64 72.57 73.19 3,498,760 +0.41(+0.56%)
Apr 22, 2013 72.54 72.97 72.15 72.78 3,065,579 +0.22(+0.30%)
Apr 19, 2013 72.26 72.56 71.68 72.56 3,216,094 +0.73(+1.02%)
Apr 18, 2013 72.65 72.65 71.34 71.83 2,802,510 -0.18(-0.25%)
Apr 17, 2013 73.10 73.11 71.47 72.01 4,493,169 -1.47(-2.00%)
Apr 16, 2013 73.31 73.79 73.00 73.48 2,424,815 +1.03(+1.42%)
Apr 15, 2013 75.03 75.03 72.42 72.45 6,560,969 -3.00(-3.98%)
Apr 12, 2013 76.21 76.45 75.31 75.45 2,127,328 -1.26(-1.64%)
Apr 11, 2013 76.18 76.80 75.93 76.71 2,810,948 +0.45(+0.59%)
Apr 10, 2013 75.75 76.59 75.68 76.26 3,695,460 +0.91(+1.21%)
Apr 09, 2013 74.77 75.60 74.31 75.35 3,936,073 +1.03(+1.39%)
Apr 08, 2013 74.11 74.50 73.74 74.32 2,977,785 +0.45(+0.61%)
Apr 05, 2013 72.83 73.95 72.37 73.87 3,431,880 +0.37(+0.50%)
Apr 04, 2013 73.78 74.13 73.13 73.50 2,897,066 -0.16(-0.22%)
Apr 03, 2013 74.94 75.04 73.38 73.66 4,271,599 -1.21(-1.62%)
Apr 02, 2013 74.16 75.09 74.12 74.87 3,612,038 +0.79(+1.07%)
Apr 01, 2013 74.84 74.84 74.01 74.08 1,286,620 -0.51(-0.68%)
Mar 28, 2013 74.44 74.72 74.15 74.59 1,717,312 +0.11(+0.15%)
Mar 27, 2013 73.20 74.51 72.85 74.48 3,799,660 +0.95(+1.29%)
Mar 26, 2013 72.55 73.58 72.44 73.53 3,768,915 +1.29(+1.79%)
Mar 25, 2013 71.97 72.30 71.60 72.24 4,659,672 +0.65(+0.91%)
Mar 22, 2013 71.00 71.68 70.96 71.59 2,894,162 +0.69(+0.97%)
Mar 21, 2013 70.92 71.07 70.70 70.90 2,525,737 -0.15(-0.21%)
Mar 20, 2013 70.42 71.19 70.20 71.05 4,378,278 +1.00(+1.43%)
Mar 19, 2013 71.06 71.61 69.53 70.05 3,536,526 -0.45(-0.64%)
Mar 18, 2013 70.57 71.09 70.27 70.50 2,705,877 -0.69(-0.97%)
Mar 15, 2013 72.43 72.43 71.02 71.19 2,532,435 -1.10(-1.52%)
Mar 14, 2013 72.24 72.65 71.80 72.29 3,257,917 +0.15(+0.21%)
Mar 13, 2013 73.31 73.40 72.05 72.14 2,693,166 -1.15(-1.57%)
Mar 12, 2013 72.86 73.33 72.66 73.29 2,832,936 +0.43(+0.59%)
Mar 11, 2013 73.16 73.20 72.42 72.86 2,292,056 -0.05(-0.07%)
Mar 08, 2013 72.44 73.05 71.76 72.91 4,217,513 +1.27(+1.77%)
Mar 07, 2013 71.86 71.99 71.57 71.64 2,062,321 -0.21(-0.29%)
Mar 06, 2013 71.89 72.01 71.64 71.85 1,520,558 +0.20(+0.28%)
Mar 05, 2013 71.44 71.96 71.44 71.65 2,536,376 +0.41(+0.58%)
Mar 04, 2013 71.05 71.26 70.71 71.24 2,193,729 -0.06(-0.08%)
Mar 01, 2013 70.70 71.31 70.40 71.30 2,105,471 -0.02(-0.03%)
Feb 28, 2013 70.95 71.74 70.84 71.32 2,501,011 +0.34(+0.48%)
Feb 27, 2013 69.99 71.06 69.92 70.98 2,398,399 +0.90(+1.28%)
Feb 26, 2013 70.49 70.49 69.63 70.08 2,417,265 -0.26(-0.37%)
Feb 25, 2013 71.79 71.80 70.24 70.34 3,218,631 -1.22(-1.70%)
Feb 22, 2013 71.78 71.78 71.01 71.56 2,419,825 +0.25(+0.35%)
Feb 21, 2013 71.21 71.36 70.73 71.31 2,748,953 -0.41(-0.57%)
Feb 20, 2013 72.66 72.74 71.63 71.72 2,757,772 -1.03(-1.42%)
Feb 19, 2013 71.96 73.02 71.83 72.75 4,327,974 +1.02(+1.42%)
Feb 15, 2013 71.67 71.99 71.43 71.73 1,824,889 +0.28(+0.39%)
Feb 14, 2013 71.74 71.80 71.19 71.45 2,146,723 -0.36(-0.50%)
Feb 13, 2013 72.58 73.54 71.57 71.81 3,749,523 -1.20(-1.64%)
Feb 12, 2013 73.12 73.20 72.92 73.01 1,368,366 -0.06(-0.08%)
Feb 11, 2013 72.95 73.23 72.66 73.07 1,991,014 -0.14(-0.19%)
Feb 08, 2013 73.14 73.38 73.02 73.21 2,175,467 +0.19(+0.26%)
Feb 07, 2013 74.07 74.30 72.73 73.02 2,703,810 -1.05(-1.42%)
Feb 06, 2013 74.33 74.37 74.00 74.07 2,088,891 -0.04(-0.05%)
Feb 04, 2013 74.52 74.53 73.88 74.11 2,695,408 -0.84(-1.12%)
Feb 01, 2013 74.24 75.00 73.92 74.95 2,495,901 +1.33(+1.81%)
Jan 31, 2013 74.56 74.56 73.46 73.62 3,125,416 -0.52(-0.70%)
Jan 30, 2013 74.44 74.75 74.01 74.14 3,299,554 -0.50(-0.67%)
Jan 29, 2013 74.51 74.84 74.05 74.64 2,307,906 +0.63(+0.85%)
Jan 28, 2013 73.88 74.18 73.44 74.01 3,404,035 -0.17(-0.23%)
Jan 25, 2013 74.15 74.42 73.62 74.18 2,291,090 -0.13(-0.17%)
Jan 24, 2013 74.23 74.62 74.01 74.31 1,414,320 +0.19(+0.26%)
Jan 23, 2013 74.18 74.23 73.79 74.12 1,470,672 +0.10(+0.14%)
Jan 22, 2013 73.57 74.16 73.43 74.02 1,614,856 +0.35(+0.48%)
Jan 18, 2013 73.73 73.81 73.19 73.67 1,654,225 -0.13(-0.18%)
Jan 17, 2013 73.94 74.19 73.64 73.80 2,508,996 +0.28(+0.38%)
Jan 16, 2013 73.26 73.68 73.04 73.52 1,882,270 +0.03(+0.04%)
Jan 15, 2013 73.26 73.54 73.12 73.49 2,403,911 -0.23(-0.31%)
Jan 14, 2013 73.44 73.92 73.26 73.72 2,467,463 +0.37(+0.50%)
Jan 11, 2013 73.50 73.66 73.18 73.35 1,648,191 -0.10(-0.14%)
Jan 10, 2013 73.24 73.70 72.91 73.45 2,969,225 +0.74(+1.02%)
Jan 09, 2013 72.20 72.88 72.03 72.71 1,413,021 +0.82(+1.14%)
Jan 08, 2013 72.08 72.21 71.60 71.89 1,622,758 -0.21(-0.29%)
Jan 07, 2013 72.12 72.34 71.80 72.10 1,327,891 -0.15(-0.21%)
Jan 04, 2013 71.74 72.37 71.74 72.25 2,233,094 +0.52(+0.72%)
Jan 03, 2013 71.98 72.50 71.54 71.73 2,432,430 -0.13(-0.18%)
Jan 02, 2013 71.80 71.89 71.60 71.86 2,391,428 +1.33(+1.89%)
Dec 31, 2012 69.40 70.53 69.26 70.53 1,244,724 +1.10(+1.58%)
Dec 28, 2012 69.04 69.53 69.04 69.43 1,482,712 +0.07(+0.10%)
Dec 27, 2012 69.22 69.69 68.76 69.36 1,699,569 +0.27(+0.39%)
Dec 26, 2012 69.15 69.66 69.06 69.09 921,364 -0.17(-0.25%)
Dec 24, 2012 69.67 69.71 69.22 69.26 459,614 -0.33(-0.47%)
Dec 21, 2012 69.98 70.17 69.46 69.59 2,754,264 -1.12(-1.58%)
Dec 20, 2012 70.84 71.04 70.44 70.71 2,047,697 -0.13(-0.18%)
Dec 19, 2012 71.42 71.42 70.75 70.84 2,401,721 -0.37(-0.53%)
Dec 18, 2012 70.42 71.54 70.23 71.21 3,842,896 +0.62(+0.88%)
Dec 17, 2012 70.00 70.62 69.84 70.59 3,792,302 +0.69(+0.99%)
Dec 14, 2012 69.78 69.99 69.55 69.90 1,795,749 +0.34(+0.49%)
Dec 13, 2012 70.30 70.30 69.37 69.56 1,939,467 -0.66(-0.94%)
Dec 12, 2012 70.20 70.69 69.87 70.22 2,541,795 +0.26(+0.37%)
Dec 11, 2012 70.08 70.30 69.77 69.96 1,804,905 +0.22(+0.32%)
Dec 10, 2012 69.03 69.83 68.97 69.74 2,658,226 +0.82(+1.20%)
Dec 07, 2012 68.63 68.94 68.51 68.92 1,703,073 +0.38(+0.55%)
Dec 06, 2012 67.97 68.57 67.85 68.54 1,845,216 +0.77(+1.14%)
Dec 05, 2012 67.85 68.17 67.74 67.77 1,639,207 +0.05(+0.07%)
Dec 04, 2012 67.70 67.85 67.38 67.72 1,676,211 +0.46(+0.68%)
Nov 30, 2012 67.44 67.45 66.78 67.26 3,938,047 -0.08(-0.12%)
Nov 29, 2012 67.14 67.40 66.86 67.34 2,437,847 +0.51(+0.76%)
Nov 28, 2012 66.06 66.89 65.73 66.83 2,170,584 +0.58(+0.88%)
Nov 27, 2012 66.82 67.01 66.24 66.25 1,999,837 -0.38(-0.57%)
Nov 26, 2012 66.68 67.08 66.55 66.63 1,852,567 -0.35(-0.52%)
Nov 23, 2012 66.85 67.00 66.62 66.98 1,121,987 +0.85(+1.29%)
Nov 21, 2012 65.62 66.14 65.44 66.13 1,787,015 +0.45(+0.69%)
Nov 20, 2012 65.06 65.68 64.85 65.68 3,425,996 +0.34(+0.52%)
Nov 19, 2012 65.21 65.39 64.88 65.34 2,483,369 +1.00(+1.55%)
Nov 16, 2012 63.56 64.38 62.94 64.34 2,925,819 +0.91(+1.43%)
Nov 15, 2012 63.61 63.79 63.14 63.43 2,462,882 -0.09(-0.14%)
Nov 14, 2012 64.60 64.60 63.33 63.52 2,850,017 -0.82(-1.27%)
Nov 13, 2012 63.54 64.56 63.41 64.34 2,113,954 +0.36(+0.56%)
Nov 12, 2012 63.90 64.19 63.70 63.98 1,461,167 +0.12(+0.19%)
Nov 09, 2012 63.75 64.45 63.51 63.86 3,815,892 -0.29(-0.45%)
Nov 08, 2012 64.76 64.97 63.85 64.15 2,937,281 -0.79(-1.22%)
Nov 07, 2012 66.07 66.09 64.68 64.94 3,499,036 -1.57(-2.36%)
Nov 06, 2012 66.10 66.59 66.10 66.51 1,911,790 +0.45(+0.68%)
Nov 05, 2012 65.88 66.21 65.68 66.06 1,540,686 -0.32(-0.48%)
Nov 02, 2012 66.98 67.00 66.25 66.38 1,785,260 +0.15(+0.23%)
Nov 01, 2012 65.95 66.31 65.66 66.23 2,485,950 +0.70(+1.07%)
Oct 31, 2012 66.25 66.32 65.32 65.53 2,376,772 -0.94(-1.41%)
Oct 26, 2012 66.55 66.47 66.47 66.47 1,901,700 -0.30(-0.45%)
Oct 25, 2012 67.45 67.57 66.56 66.77 2,340,137 -0.16(-0.24%)
Oct 24, 2012 67.27 67.27 66.78 66.93 1,585,157 +0.04(+0.06%)
Oct 23, 2012 66.81 67.15 66.47 66.89 2,207,774 -1.06(-1.56%)
Oct 19, 2012 68.18 68.62 67.66 67.95 2,925,463 -0.72(-1.05%)
Oct 18, 2012 68.40 68.87 68.21 68.67 3,240,246 -0.05(-0.07%)
Oct 17, 2012 68.50 69.01 68.33 68.72 1,876,886 +0.33(+0.48%)
Oct 16, 2012 68.02 68.44 67.81 68.39 3,328,885 +0.90(+1.33%)
Oct 15, 2012 67.04 67.61 66.88 67.49 1,930,255 +0.75(+1.12%)
Oct 12, 2012 66.68 66.98 66.42 66.74 1,555,895 +0.13(+0.20%)
Oct 11, 2012 66.70 66.78 66.43 66.61 2,242,260 +0.54(+0.82%)
Oct 10, 2012 66.71 66.89 65.94 66.07 3,548,324 -0.60(-0.90%)
Oct 09, 2012 67.37 67.51 66.56 66.67 4,092,006 -0.61(-0.91%)
Oct 08, 2012 67.00 67.43 66.94 67.28 3,097,996 -0.30(-0.44%)
Oct 05, 2012 67.67 68.10 67.42 67.58 3,343,438 +0.59(+0.88%)
Oct 04, 2012 66.11 67.07 66.09 66.99 3,053,755 +1.30(+1.98%)
Oct 03, 2012 66.10 66.23 65.63 65.69 2,584,460 -0.26(-0.39%)
Oct 02, 2012 66.40 66.46 65.84 65.95 2,584,107 -0.17(-0.26%)
Oct 01, 2012 65.75 66.28 65.67 66.12 2,258,610 +0.73(+1.12%)
Sep 28, 2012 65.32 65.51 64.93 65.39 2,405,630 -0.03(-0.05%)
Sep 27, 2012 64.92 65.58 64.52 65.42 2,730,468 +0.94(+1.46%)
Sep 26, 2012 64.00 64.50 63.30 64.48 3,943,330 +0.14(+0.22%)
Sep 25, 2012 64.86 65.34 64.33 64.34 2,464,943 -0.39(-0.60%)
Sep 24, 2012 64.31 64.83 64.12 64.73 1,692,652 +0.10(+0.15%)
Sep 21, 2012 65.27 65.27 64.56 64.63 1,926,052 -0.24(-0.37%)
Sep 20, 2012 64.88 65.23 64.68 64.87 1,739,017 -0.69(-1.05%)
Sep 19, 2012 65.16 65.66 65.00 65.56 1,780,467 +0.32(+0.49%)
Sep 18, 2012 65.15 65.39 64.92 65.24 1,537,609 -0.06(-0.09%)
Sep 17, 2012 65.51 65.70 65.05 65.30 1,406,046 -0.44(-0.67%)
Sep 14, 2012 65.40 66.40 65.33 65.74 2,703,223 +0.64(+0.98%)
Sep 13, 2012 63.43 65.14 63.34 65.10 4,205,816 +1.61(+2.54%)
Sep 12, 2012 63.40 63.71 63.17 63.49 1,772,938 +0.24(+0.38%)
Sep 11, 2012 63.09 63.53 63.09 63.25 1,581,294 +0.38(+0.60%)
Sep 10, 2012 63.18 63.29 62.75 62.87 1,843,426 -0.48(-0.76%)
Sep 07, 2012 63.38 63.57 63.17 63.35 3,852,291 +0.52(+0.83%)
Sep 06, 2012 62.27 63.04 62.27 62.83 2,238,580 +1.01(+1.63%)
Sep 05, 2012 61.76 62.24 61.67 61.82 1,669,803 +0.11(+0.18%)
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.