Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.27 +0.19 (+0.28%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 58.48 58.48 57.62 57.75 3,984,489 -0.41(-0.70%)
Jan 30, 2013 58.39 58.63 58.05 58.16 4,206,491 -0.39(-0.67%)
Jan 29, 2013 58.45 58.70 58.08 58.55 2,942,272 +0.49(+0.85%)
Jan 28, 2013 57.95 58.19 57.61 58.05 4,339,691 -0.13(-0.23%)
Jan 25, 2013 58.16 58.37 57.75 58.19 2,920,834 -0.10(-0.17%)
Jan 24, 2013 58.23 58.53 58.06 58.29 1,803,069 +0.15(+0.26%)
Jan 23, 2013 58.19 58.23 57.88 58.14 1,874,910 +0.08(+0.14%)
Jan 22, 2013 57.71 58.17 57.60 58.06 2,058,726 +0.27(+0.48%)
Jan 18, 2013 57.83 57.90 57.41 57.79 2,108,916 -0.10(-0.18%)
Jan 17, 2013 58.00 58.19 57.76 57.89 3,198,635 +0.22(+0.38%)
Jan 16, 2013 57.46 57.79 57.29 57.67 2,399,643 +0.02(+0.04%)
Jan 15, 2013 57.46 57.68 57.35 57.65 3,064,666 -0.18(-0.31%)
Jan 14, 2013 57.61 57.98 57.46 57.83 3,145,686 +0.29(+0.50%)
Jan 11, 2013 57.65 57.78 57.40 57.54 2,101,224 -0.08(-0.14%)
Jan 10, 2013 57.45 57.81 57.19 57.61 3,785,366 +0.58(+1.02%)
Jan 09, 2013 56.63 57.17 56.50 57.03 1,801,413 +0.64(+1.14%)
Jan 08, 2013 56.54 56.64 56.16 56.39 2,068,800 -0.16(-0.29%)
Jan 07, 2013 56.57 56.74 56.32 56.55 1,692,884 -0.12(-0.21%)
Jan 04, 2013 56.27 56.77 56.27 56.67 2,846,897 +0.41(+0.72%)
Jan 03, 2013 56.46 56.87 56.12 56.26 3,101,024 -0.10(-0.18%)
Jan 02, 2013 56.32 56.39 56.16 56.37 3,048,752 +1.04(+1.89%)
Dec 31, 2012 54.44 55.32 54.33 55.32 1,586,857 +0.86(+1.58%)
Dec 28, 2012 54.15 54.54 54.15 54.46 1,890,260 +0.05(+0.10%)
Dec 27, 2012 54.30 54.66 53.94 54.41 2,166,724 +0.21(+0.39%)
Dec 26, 2012 54.24 54.64 54.17 54.19 1,174,616 -0.13(-0.25%)
Dec 24, 2012 54.65 54.68 54.30 54.33 585,946 -0.26(-0.47%)
Dec 21, 2012 54.89 55.04 54.48 54.59 3,511,319 -0.88(-1.58%)
Dec 20, 2012 55.57 55.72 55.25 55.46 2,610,540 -0.10(-0.18%)
Dec 19, 2012 56.02 56.02 55.50 55.57 3,061,874 -0.29(-0.53%)
Dec 18, 2012 55.24 56.12 55.09 55.86 4,899,180 +0.63(+1.13%)
Dec 17, 2012 54.77 55.26 54.65 55.23 4,846,626 +0.54(+0.99%)
Dec 14, 2012 54.60 54.76 54.42 54.69 2,294,997 +0.27(+0.49%)
Dec 13, 2012 55.01 55.01 54.28 54.43 2,478,672 -0.52(-0.94%)
Dec 12, 2012 54.93 55.31 54.67 54.94 3,248,457 +0.20(+0.37%)
Dec 11, 2012 54.83 55.01 54.59 54.74 2,306,699 +0.17(+0.32%)
Dec 10, 2012 54.01 54.64 53.97 54.57 3,397,258 +0.65(+1.20%)
Dec 07, 2012 53.70 53.94 53.61 53.92 2,176,556 +0.29(+0.55%)
Dec 06, 2012 53.18 53.65 53.09 53.63 2,358,217 +0.60(+1.14%)
Dec 05, 2012 53.09 53.34 53.00 53.03 2,094,934 +0.04(+0.07%)
Dec 04, 2012 52.97 53.09 52.72 52.99 2,142,226 +0.36(+0.68%)
Nov 30, 2012 52.77 52.78 52.25 52.63 5,032,891 -0.06(-0.12%)
Nov 29, 2012 52.53 52.74 52.32 52.69 3,115,610 +0.40(+0.76%)
Nov 28, 2012 51.69 52.34 51.43 52.29 2,774,043 +0.45(+0.88%)
Nov 27, 2012 52.28 52.43 51.83 51.84 2,555,825 -0.30(-0.57%)
Nov 26, 2012 52.17 52.49 52.07 52.14 2,367,612 -0.27(-0.52%)
Nov 23, 2012 52.31 52.42 52.13 52.41 1,433,918 +0.67(+1.29%)
Nov 21, 2012 51.35 51.75 51.20 51.74 2,283,835 +0.35(+0.69%)
Nov 20, 2012 50.91 51.39 50.74 51.39 4,378,481 +0.27(+0.52%)
Nov 19, 2012 51.02 51.17 50.77 51.13 3,173,788 +0.78(+1.55%)
Nov 16, 2012 49.73 50.37 49.25 50.34 3,739,246 +0.71(+1.43%)
Nov 15, 2012 49.77 49.91 49.40 49.63 3,147,605 -0.07(-0.14%)
Nov 14, 2012 50.55 50.55 49.55 49.70 3,642,370 -0.64(-1.27%)
Nov 13, 2012 49.72 50.52 49.62 50.34 2,701,669 +0.28(+0.56%)
Nov 12, 2012 50.00 50.23 49.84 50.06 1,867,396 +0.09(+0.19%)
Nov 09, 2012 49.88 50.43 49.69 49.97 4,876,775 -0.23(-0.45%)
Nov 08, 2012 50.67 50.84 49.96 50.20 3,753,895 -0.62(-1.22%)
Nov 07, 2012 51.70 51.71 50.61 50.81 4,471,827 -1.23(-2.36%)
Nov 06, 2012 51.72 52.10 51.72 52.04 2,443,300 +0.35(+0.68%)
Nov 05, 2012 51.55 51.81 51.39 51.69 1,969,023 -0.25(-0.48%)
Nov 02, 2012 52.41 52.42 51.84 51.94 2,281,592 +0.12(+0.23%)
Nov 01, 2012 51.60 51.89 51.38 51.82 3,177,086 +0.55(+1.07%)
Oct 31, 2012 51.84 51.89 51.11 51.27 3,037,555 -0.74(-1.41%)
Oct 26, 2012 52.07 52.01 52.01 52.01 2,430,405 -0.23(-0.45%)
Oct 25, 2012 52.78 52.87 52.08 52.24 2,990,735 -0.13(-0.24%)
Oct 24, 2012 52.64 52.64 52.25 52.37 2,025,857 +0.03(+0.06%)
Oct 23, 2012 52.28 52.54 52.01 52.34 2,821,572 -0.83(-1.56%)
Oct 19, 2012 53.35 53.69 52.94 53.17 3,738,791 -0.56(-1.05%)
Oct 18, 2012 53.52 53.89 53.37 53.73 4,141,089 -0.04(-0.07%)
Oct 17, 2012 53.60 54.00 53.47 53.77 2,398,692 +0.26(+0.48%)
Oct 16, 2012 53.22 53.55 53.06 53.51 4,254,372 +0.70(+1.33%)
Oct 15, 2012 52.46 52.90 52.33 52.81 2,466,898 +0.59(+1.12%)
Oct 12, 2012 52.17 52.41 51.97 52.22 1,988,460 +0.10(+0.20%)
Oct 11, 2012 52.19 52.25 51.98 52.12 2,865,646 +0.42(+0.82%)
Oct 10, 2012 52.20 52.34 51.60 51.70 4,534,818 -0.47(-0.90%)
Oct 09, 2012 52.71 52.82 52.08 52.17 5,229,653 -0.48(-0.91%)
Oct 08, 2012 52.42 52.76 52.38 52.64 3,959,291 -0.23(-0.44%)
Oct 05, 2012 52.95 53.29 52.75 52.88 4,272,970 +0.46(+0.88%)
Oct 04, 2012 51.73 52.48 51.71 52.42 3,902,751 +1.02(+1.98%)
Oct 03, 2012 51.72 51.82 51.35 51.40 3,302,984 -0.20(-0.39%)
Oct 02, 2012 51.96 52.00 51.52 51.60 3,302,532 -0.13(-0.26%)
Oct 01, 2012 51.45 51.86 51.38 51.74 2,886,542 +0.57(+1.12%)
Sep 28, 2012 51.11 51.26 50.81 51.17 3,074,436 -0.02(-0.05%)
Sep 27, 2012 50.80 51.31 50.48 51.19 3,489,584 +0.74(+1.46%)
Sep 26, 2012 50.08 50.47 49.53 50.45 5,039,643 +0.11(+0.22%)
Sep 25, 2012 50.75 51.13 50.34 50.34 3,150,239 -0.31(-0.60%)
Sep 24, 2012 50.32 50.73 50.17 50.65 2,163,238 +0.08(+0.15%)
Sep 21, 2012 51.07 51.07 50.52 50.57 2,461,527 -0.19(-0.37%)
Sep 20, 2012 50.77 51.04 50.61 50.76 2,222,493 -0.54(-1.05%)
Sep 19, 2012 50.99 51.38 50.86 51.30 2,275,467 +0.25(+0.49%)
Sep 18, 2012 50.98 51.17 50.80 51.05 1,965,090 -0.05(-0.09%)
Sep 17, 2012 51.26 51.41 50.90 51.09 1,796,950 -0.34(-0.67%)
Sep 14, 2012 51.18 51.96 51.12 51.44 3,454,765 +0.50(+0.98%)
Sep 13, 2012 49.63 50.97 49.56 50.94 5,375,104 +1.26(+2.54%)
Sep 12, 2012 49.61 49.85 49.43 49.68 2,265,845 +0.19(+0.38%)
Sep 11, 2012 49.36 49.71 49.36 49.49 2,020,920 +0.30(+0.60%)
Sep 10, 2012 49.44 49.52 49.10 49.19 2,355,929 -0.38(-0.76%)
Sep 07, 2012 49.59 49.74 49.43 49.57 4,923,293 +0.41(+0.83%)
Sep 06, 2012 48.72 49.33 48.72 49.16 2,860,943 +0.79(+1.63%)
Sep 05, 2012 48.32 48.70 48.25 48.37 2,134,036 +0.09(+0.18%)
Sep 04, 2012 48.33 48.51 48.00 48.29 3,078,822 +0.26(+0.54%)
Aug 31, 2012 48.14 48.52 47.90 48.03 3,727,615 +0.07(+0.15%)
Aug 30, 2012 47.87 48.00 47.50 47.96 2,760,773 -0.13(-0.28%)
Aug 29, 2012 48.50 48.57 48.09 48.09 2,032,430 -0.40(-0.82%)
Aug 27, 2012 48.70 48.94 48.42 48.49 2,365,637 -0.26(-0.53%)
Aug 24, 2012 48.07 48.81 48.00 48.75 3,234,527 +0.33(+0.68%)
Aug 23, 2012 48.54 48.65 48.13 48.42 1,810,998 -0.33(-0.67%)
Aug 22, 2012 48.53 48.77 48.11 48.75 2,474,758 +0.07(+0.14%)
Aug 21, 2012 49.33 49.62 48.46 48.68 2,306,581 -0.45(-0.91%)
Aug 20, 2012 49.17 49.37 49.08 49.12 1,264,583 -0.21(-0.43%)
Aug 17, 2012 49.25 49.51 49.03 49.33 1,918,888 +0.04(+0.08%)
Aug 16, 2012 49.25 49.50 49.04 49.30 1,800,600 +0.09(+0.17%)
Aug 15, 2012 48.76 49.28 48.43 49.21 3,117,044 +0.42(+0.87%)
Aug 14, 2012 48.95 49.07 48.73 48.79 3,300,001 +0.13(+0.26%)
Aug 13, 2012 49.26 49.27 48.61 48.66 1,734,221 -0.68(-1.38%)
Aug 10, 2012 48.88 49.44 48.78 49.34 1,780,464 +0.23(+0.46%)
Aug 09, 2012 49.24 49.54 48.98 49.12 1,735,272 -0.06(-0.13%)
Aug 08, 2012 49.15 49.43 48.96 49.18 1,826,412 -0.07(-0.14%)
Aug 07, 2012 49.65 49.76 49.21 49.25 2,352,374 -0.05(-0.11%)
Aug 06, 2012 49.70 49.94 49.27 49.30 2,496,263 -0.22(-0.44%)
Aug 03, 2012 49.62 49.80 49.40 49.52 2,389,024 +0.92(+1.90%)
Aug 02, 2012 48.00 48.71 48.00 48.60 2,991,069 +0.19(+0.39%)
Aug 01, 2012 48.79 49.06 48.39 48.41 3,257,624 -0.21(-0.43%)
Jul 31, 2012 49.48 49.73 48.58 48.62 3,585,204 -0.75(-1.52%)
Jul 30, 2012 49.59 49.92 49.26 49.37 3,214,680 -0.22(-0.44%)
Jul 27, 2012 49.03 49.82 48.67 49.59 3,008,173 +0.99(+2.04%)
Jul 26, 2012 48.15 48.68 48.09 48.60 2,761,534 +1.34(+2.83%)
Jul 25, 2012 47.84 47.88 47.16 47.26 2,935,703 -0.22(-0.46%)
Jul 24, 2012 48.16 48.16 47.08 47.48 2,693,910 -0.57(-1.19%)
Jul 23, 2012 47.63 48.25 47.47 48.05 3,178,208 -0.75(-1.54%)
Jul 20, 2012 48.62 48.90 48.62 48.80 2,936,211 -0.24(-0.49%)
Jul 19, 2012 49.35 49.36 48.68 49.04 3,246,018 -0.37(-0.74%)
Jul 18, 2012 49.44 49.96 49.30 49.41 2,307,780 -0.48(-0.96%)
Jul 17, 2012 49.58 49.95 49.02 49.89 3,973,646 +0.62(+1.25%)
Jul 16, 2012 48.42 49.32 48.29 49.27 2,503,638 +0.77(+1.60%)
Jul 13, 2012 48.04 48.68 48.04 48.50 3,027,766 +0.81(+1.69%)
Jul 12, 2012 47.68 47.96 47.14 47.69 4,735,880 -0.60(-1.25%)
Jul 11, 2012 48.03 48.36 47.84 48.29 2,455,134 +0.30(+0.62%)
Jul 10, 2012 48.51 48.65 47.82 48.00 3,424,845 +0.02(+0.05%)
Jul 09, 2012 47.40 48.03 47.40 47.97 2,161,451 +0.40(+0.84%)
Jul 06, 2012 47.47 47.68 47.39 47.57 2,669,031 -0.36(-0.75%)
Jul 05, 2012 48.66 48.66 47.76 47.93 2,980,891 -0.81(-1.65%)
Jul 03, 2012 48.25 49.48 48.11 48.74 3,195,904 +0.45(+0.92%)
Jul 02, 2012 48.22 48.30 47.77 48.29 2,566,543 +0.21(+0.44%)
Jun 29, 2012 47.78 48.20 47.51 48.08 3,678,313 +1.56(+3.36%)
Jun 28, 2012 46.07 46.56 45.98 46.52 3,417,531 +0.07(+0.15%)
Jun 27, 2012 46.16 46.77 45.88 46.45 3,570,485 +0.56(+1.21%)
Jun 26, 2012 45.17 45.98 44.96 45.89 4,118,008 +0.96(+2.14%)
Jun 25, 2012 44.62 45.08 44.54 44.93 3,123,141 -0.19(-0.42%)
Jun 22, 2012 44.70 45.18 44.48 45.12 3,400,561 +0.88(+2.00%)
Jun 21, 2012 45.38 45.55 44.18 44.23 3,555,348 -1.11(-2.45%)
Jun 20, 2012 45.28 45.71 44.88 45.34 3,388,626 +0.12(+0.27%)
Jun 19, 2012 44.62 45.36 44.34 45.22 3,422,289 +1.08(+2.46%)
Jun 18, 2012 43.20 44.20 43.19 44.14 2,790,184 +0.62(+1.42%)
Jun 15, 2012 43.25 43.69 43.19 43.52 3,381,844 +0.36(+0.84%)
Jun 14, 2012 42.48 43.22 42.38 43.15 2,614,480 +0.62(+1.46%)
Jun 13, 2012 42.60 42.79 42.38 42.53 2,176,920 -0.15(-0.36%)
Jun 12, 2012 42.45 42.72 42.08 42.69 2,703,914 +0.65(+1.55%)
Jun 11, 2012 43.16 43.39 41.98 42.04 3,266,853 -0.84(-1.95%)
Jun 08, 2012 42.10 42.94 42.00 42.87 2,909,481 +0.51(+1.21%)
Jun 07, 2012 43.21 43.43 42.35 42.36 3,375,287 -0.03(-0.07%)
Jun 06, 2012 42.05 42.73 41.92 42.39 3,668,026 +0.70(+1.67%)
Jun 05, 2012 41.76 41.89 41.45 41.69 3,548,723 -0.13(-0.32%)
Jun 04, 2012 41.69 42.09 41.49 41.83 3,538,245 +0.26(+0.62%)
Jun 01, 2012 41.45 41.80 41.45 41.57 3,692,333 -0.64(-1.52%)
May 31, 2012 42.94 43.03 42.07 42.21 9,625,927 -0.88(-2.03%)
May 30, 2012 43.07 43.28 42.89 43.09 2,287,425 -0.77(-1.77%)
May 29, 2012 43.32 44.03 43.32 43.86 2,982,046 +1.22(+2.85%)
May 25, 2012 42.77 42.93 42.62 42.65 3,507,745 -0.22(-0.52%)
May 24, 2012 42.82 43.08 42.47 42.87 3,494,094 +0.09(+0.20%)
May 23, 2012 42.74 42.80 41.96 42.79 2,751,170 -0.39(-0.90%)
May 22, 2012 43.60 43.88 42.85 43.17 3,331,679 -0.37(-0.85%)
May 21, 2012 42.39 43.61 42.39 43.55 3,986,839 +1.00(+2.35%)
May 18, 2012 43.21 43.29 42.28 42.55 3,378,638 -0.38(-0.88%)
May 17, 2012 43.23 43.47 42.81 42.93 2,741,860 -0.40(-0.91%)
May 16, 2012 43.72 43.98 43.03 43.32 3,693,528 -0.36(-0.83%)
May 15, 2012 44.40 44.63 43.45 43.69 3,576,605 -0.90(-2.02%)
May 14, 2012 44.83 45.31 44.56 44.58 2,931,041 -0.97(-2.13%)
May 11, 2012 45.81 46.28 45.51 45.55 5,017,159 -0.65(-1.41%)
May 10, 2012 46.68 46.77 46.17 46.20 1,831,529 +0.03(+0.07%)
May 09, 2012 45.78 46.47 45.63 46.17 2,558,144 -0.51(-1.10%)
May 08, 2012 47.54 47.54 46.34 46.68 5,012,919 -1.49(-3.09%)
May 07, 2012 47.34 48.23 47.29 48.17 3,040,666 +0.77(+1.63%)
May 04, 2012 47.72 47.89 47.30 47.40 2,696,574 -0.71(-1.47%)
May 03, 2012 48.44 48.64 47.82 48.10 3,133,570 -0.23(-0.48%)
May 02, 2012 48.02 48.40 47.95 48.33 3,660,131 -0.01(-0.02%)
May 01, 2012 48.02 48.78 47.78 48.34 2,099,430 +0.43(+0.89%)
Apr 30, 2012 47.96 48.04 47.67 47.92 4,873,377 -0.04(-0.08%)
Apr 27, 2012 47.43 48.09 47.15 47.96 3,497,563 +0.81(+1.73%)
Apr 26, 2012 46.74 47.18 46.55 47.14 1,830,210 +0.14(+0.30%)
Apr 25, 2012 46.86 47.10 46.60 47.00 3,739,567 +0.54(+1.17%)
Apr 24, 2012 46.65 46.99 46.37 46.46 2,077,570 -0.18(-0.38%)
Apr 23, 2012 46.30 46.68 45.66 46.64 3,274,494 -0.69(-1.46%)
Apr 20, 2012 47.17 47.51 47.16 47.33 2,721,021 +0.53(+1.13%)
Apr 19, 2012 46.89 47.24 46.61 46.80 3,027,827 -0.23(-0.49%)
Apr 18, 2012 47.02 47.34 46.80 47.03 3,069,836 -0.18(-0.38%)
Apr 17, 2012 47.01 47.44 46.83 47.21 2,338,658 +0.67(+1.43%)
Apr 16, 2012 46.81 47.16 46.03 46.54 4,106,985 -0.02(-0.05%)
Apr 13, 2012 47.27 47.27 46.52 46.57 2,761,522 -0.88(-1.85%)
Apr 12, 2012 46.99 47.50 46.97 47.44 3,007,993 +0.62(+1.32%)
Apr 11, 2012 47.12 47.20 46.67 46.82 3,031,123 +0.25(+0.53%)
Apr 10, 2012 47.30 47.57 46.38 46.58 5,886,511 -1.22(-2.55%)
Apr 09, 2012 47.35 47.84 47.33 47.79 3,061,258 -0.42(-0.87%)
Apr 05, 2012 48.14 48.51 48.04 48.21 2,278,254 -0.26(-0.53%)
Apr 04, 2012 48.83 48.83 48.37 48.47 2,715,885 -0.75(-1.53%)
Apr 03, 2012 49.47 49.47 48.88 49.22 3,795,218 -0.08(-0.16%)
Apr 02, 2012 48.42 49.38 48.35 49.30 3,848,860 +0.85(+1.76%)
Mar 30, 2012 48.42 48.54 48.05 48.44 3,595,685 +0.45(+0.94%)
Mar 29, 2012 47.44 48.05 47.12 47.99 2,884,028 +0.08(+0.16%)
Mar 28, 2012 48.02 48.18 47.47 47.92 4,075,165 -0.28(-0.58%)
Mar 27, 2012 48.36 48.62 48.17 48.20 2,858,811 -0.12(-0.26%)
Mar 26, 2012 47.61 48.35 47.61 48.32 2,759,374 +1.14(+2.41%)
Mar 23, 2012 46.91 47.23 46.64 47.18 2,023,320 +0.19(+0.40%)
Mar 22, 2012 46.91 47.03 46.76 46.99 3,046,689 -0.50(-1.06%)
Mar 21, 2012 47.16 47.54 47.15 47.50 2,745,187 +0.52(+1.10%)
Mar 20, 2012 46.87 47.43 46.78 46.98 4,653,324 -0.43(-0.92%)
Mar 19, 2012 47.27 47.65 47.14 47.41 3,676,780 +0.10(+0.21%)
Mar 16, 2012 47.50 47.58 47.28 47.31 2,519,802 -0.08(-0.16%)
Mar 15, 2012 47.06 47.47 46.96 47.39 1,963,556 +0.43(+0.91%)
Mar 14, 2012 47.42 47.47 46.78 46.96 3,593,381 -0.58(-1.22%)
Mar 13, 2012 46.77 47.58 46.72 47.54 7,093,969 +1.01(+2.16%)
Mar 12, 2012 46.60 46.68 46.26 46.54 2,439,656 -0.16(-0.33%)
Mar 09, 2012 46.87 47.20 46.65 46.69 2,499,804 +0.01(+0.02%)
Mar 08, 2012 46.20 46.73 45.96 46.68 3,198,463 +0.95(+2.08%)
Mar 07, 2012 45.31 45.79 45.19 45.73 2,909,253 +0.48(+1.06%)
Mar 06, 2012 45.73 45.94 45.03 45.25 5,087,623 -1.29(-2.78%)
Mar 05, 2012 46.76 46.77 46.36 46.54 4,167,445 -0.44(-0.94%)
Mar 02, 2012 46.63 47.01 46.44 46.99 3,785,474 +0.24(+0.51%)
Mar 01, 2012 46.17 46.82 46.16 46.75 3,586,529 +0.77(+1.67%)
Feb 29, 2012 46.51 46.99 45.98 45.98 6,122,373 -0.28(-0.60%)
Feb 28, 2012 45.99 46.58 45.93 46.26 5,875,463 +0.31(+0.67%)
Feb 27, 2012 45.90 46.21 45.65 45.95 2,775,135 -0.26(-0.55%)
Feb 24, 2012 46.60 46.64 46.03 46.20 1,800,705 -0.27(-0.58%)
Feb 23, 2012 46.41 46.60 46.08 46.48 2,458,503 +0.18(+0.38%)
Feb 22, 2012 46.33 46.43 46.06 46.30 2,512,777 -0.15(-0.32%)
Feb 21, 2012 47.11 47.22 46.36 46.44 2,929,265 -0.32(-0.68%)
Feb 17, 2012 47.17 47.34 46.65 46.76 3,133,781 -0.14(-0.30%)
Feb 16, 2012 46.01 46.98 46.01 46.90 3,574,781 +0.59(+1.27%)
Feb 15, 2012 46.75 46.91 46.20 46.31 2,953,105 -0.33(-0.70%)
Feb 14, 2012 46.96 47.13 46.24 46.64 3,682,639 -0.64(-1.34%)
Feb 13, 2012 47.42 47.42 47.08 47.27 2,161,383 +0.50(+1.06%)
Feb 10, 2012 46.58 46.82 46.30 46.78 5,656,644 -0.59(-1.24%)
Feb 09, 2012 46.96 47.39 46.82 47.37 5,508,855 +0.40(+0.86%)
Feb 08, 2012 47.08 47.30 46.72 46.96 3,156,230 -0.14(-0.30%)
Feb 07, 2012 47.17 47.48 46.99 47.10 2,213,388 +0.04(+0.08%)
Feb 06, 2012 46.88 47.24 46.69 47.06 2,981,980 -0.17(-0.36%)
Feb 03, 2012 46.73 47.34 46.69 47.23 5,097,184 +1.05(+2.28%)
Feb 02, 2012 46.00 46.47 45.94 46.18 3,172,980 +0.29(+0.62%)
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.