Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 46.54 46.87 45.85 46.27 3,340,136 -0.04(-0.08%)
Jun 28, 2007 46.03 46.46 45.93 46.31 5,555,893 +0.29(+0.62%)
Jun 27, 2007 45.22 46.02 44.49 46.02 6,226,663 +0.54(+1.19%)
Jun 26, 2007 46.48 46.68 45.44 45.48 4,621,014 -0.88(-1.89%)
Jun 25, 2007 47.02 47.17 46.24 46.36 5,143,857 -0.95(-2.01%)
Jun 22, 2007 47.26 47.50 46.74 47.32 3,958,245 -0.02(-0.03%)
Jun 21, 2007 46.84 47.44 46.23 47.33 4,391,434 +0.35(+0.75%)
Jun 20, 2007 48.34 48.37 46.74 46.98 5,663,906 -1.10(-2.28%)
Jun 19, 2007 47.89 48.30 47.60 48.07 3,499,521 -0.21(-0.44%)
Jun 18, 2007 48.42 48.49 48.10 48.28 4,358,214 +0.04(+0.08%)
Jun 15, 2007 48.25 48.52 47.96 48.25 4,195,135 +0.83(+1.74%)
Jun 14, 2007 47.02 47.75 46.96 47.42 3,577,197 +0.56(+1.20%)
Jun 13, 2007 46.66 47.00 46.16 46.86 4,077,357 +0.76(+1.64%)
Jun 12, 2007 46.81 46.96 46.05 46.10 4,362,344 -0.81(-1.73%)
Jun 11, 2007 46.44 47.20 46.20 46.91 3,558,277 +0.40(+0.86%)
Jun 08, 2007 45.54 46.51 45.16 46.51 6,536,136 +1.05(+2.31%)
Jun 07, 2007 46.62 47.16 44.73 45.46 10,200,560 -1.19(-2.54%)
Jun 06, 2007 47.55 47.56 46.61 46.65 6,802,023 -1.28(-2.66%)
Jun 05, 2007 48.00 48.10 47.30 47.92 4,229,728 -0.19(-0.39%)
Jun 04, 2007 47.48 48.16 47.40 48.11 2,805,472 -0.02(-0.03%)
Jun 01, 2007 47.62 48.16 47.44 48.13 3,989,136 +0.95(+2.00%)
May 31, 2007 47.35 48.10 47.02 47.18 6,547,537 -0.02(-0.03%)
May 30, 2007 45.25 47.28 44.39 47.20 5,942,498 +1.41(+3.08%)
May 29, 2007 46.27 46.47 45.30 45.78 4,664,119 +0.08(+0.18%)
May 25, 2007 45.12 45.78 45.11 45.70 3,956,204 +0.78(+1.74%)
May 24, 2007 45.97 46.09 44.73 44.92 7,166,651 -1.07(-2.32%)
May 23, 2007 46.16 46.80 45.71 45.99 4,355,772 +0.08(+0.16%)
May 22, 2007 46.60 46.00 45.53 45.91 3,362,880 +0.21(+0.46%)
May 21, 2007 45.60 46.00 45.30 45.70 6,966,011 +0.17(+0.38%)
May 18, 2007 45.29 45.72 45.03 45.53 4,516,362 +0.53(+1.17%)
May 17, 2007 45.03 45.21 44.40 45.00 4,938,966 -0.14(-0.30%)
May 16, 2007 43.96 45.40 43.75 45.14 8,697,509 +1.38(+3.16%)
May 15, 2007 44.02 44.65 43.57 43.76 3,855,096 +0.07(+0.15%)
May 14, 2007 44.42 44.47 43.62 43.69 2,737,838 -0.71(-1.59%)
May 11, 2007 43.76 44.43 43.76 44.40 4,216,622 +1.03(+2.37%)
May 10, 2007 44.01 44.27 43.27 43.37 6,259,599 -1.12(-2.51%)
May 09, 2007 43.46 44.49 43.30 44.49 3,800,962 +1.10(+2.54%)
May 08, 2007 43.50 44.28 42.95 43.38 3,844,863 -0.38(-0.87%)
May 07, 2007 43.89 44.25 43.61 43.77 2,854,269 +0.03(+0.07%)
May 04, 2007 43.40 43.85 43.42 43.74 4,334,898 +0.56(+1.30%)
May 03, 2007 42.51 43.24 42.47 43.17 2,691,458 +0.92(+2.19%)
May 02, 2007 41.54 42.51 41.47 42.25 5,520,462 +0.71(+1.70%)
May 01, 2007 41.59 41.87 41.22 41.54 3,932,265 +0.01(+0.02%)
Apr 30, 2007 42.41 42.54 41.54 41.54 3,195,477 -0.83(-1.97%)
Apr 27, 2007 42.17 42.44 41.36 42.37 8,404,810 +0.04(+0.09%)
Apr 26, 2007 43.06 43.31 42.29 42.33 4,168,722 -0.07(-0.18%)
Apr 25, 2007 42.80 42.90 42.17 42.41 3,097,780 +0.11(+0.27%)
Apr 24, 2007 42.38 42.55 42.08 42.29 3,361,619 -0.15(-0.35%)
Apr 23, 2007 42.82 43.01 42.29 42.44 1,844,486 -0.40(-0.93%)
Apr 20, 2007 42.83 43.22 42.62 42.84 2,417,467 +0.39(+0.92%)
Apr 19, 2007 41.84 42.48 41.39 42.45 3,485,476 +0.02(+0.05%)
Apr 18, 2007 42.47 42.50 42.17 42.43 2,621,377 -0.22(-0.51%)
Apr 17, 2007 42.95 43.10 42.11 42.65 3,473,141 +0.02(+0.04%)
Apr 16, 2007 43.14 43.27 42.52 42.63 3,260,965 -0.08(-0.18%)
Apr 13, 2007 42.78 42.88 42.41 42.71 2,220,958 +0.11(+0.26%)
Apr 12, 2007 42.07 42.63 41.52 42.59 2,632,835 +0.59(+1.41%)
Apr 11, 2007 42.77 42.77 41.93 42.00 2,706,646 -0.48(-1.13%)
Apr 10, 2007 42.40 43.04 42.29 42.48 2,022,439 -0.23(-0.54%)
Apr 09, 2007 42.62 42.74 42.34 42.71 2,051,921 +0.53(+1.26%)
Apr 05, 2007 42.20 42.44 41.96 42.18 1,546,712 -0.03(-0.07%)
Apr 04, 2007 41.98 42.26 41.60 42.21 2,762,285 -0.05(-0.11%)
Apr 03, 2007 42.03 42.51 42.03 42.26 4,971,207 +0.50(+1.19%)
Apr 02, 2007 41.08 41.99 40.80 41.76 6,915,905 +0.96(+2.35%)
Mar 30, 2007 41.16 41.16 40.37 40.80 2,872,053 -0.14(-0.35%)
Mar 29, 2007 40.42 40.94 40.10 40.94 3,563,427 +1.05(+2.63%)
Mar 28, 2007 39.61 39.96 39.36 39.89 1,884,060 -0.26(-0.65%)
Mar 27, 2007 40.03 40.15 39.59 40.15 3,059,183 -0.17(-0.41%)
Mar 26, 2007 40.79 40.79 39.94 40.32 3,856,212 -0.11(-0.28%)
Mar 23, 2007 40.53 40.88 40.39 40.43 1,601,205 -0.06(-0.15%)
Mar 22, 2007 40.87 40.87 40.26 40.49 3,344,017 +0.11(+0.28%)
Mar 21, 2007 39.16 40.46 38.86 40.38 6,194,164 +1.54(+3.96%)
Mar 20, 2007 38.53 38.86 38.29 38.84 2,221,727 +0.29(+0.74%)
Mar 19, 2007 38.09 38.56 37.98 38.56 1,970,862 +0.99(+2.64%)
Mar 16, 2007 37.84 38.29 37.46 37.57 3,398,796 -0.50(-1.30%)
Mar 15, 2007 37.88 38.35 37.71 38.06 3,327,116 +0.16(+0.42%)
Mar 14, 2007 37.53 37.93 36.78 37.90 9,252,162 +0.68(+1.81%)
Mar 13, 2007 38.65 38.59 37.21 37.23 5,065,419 -1.42(-3.67%)
Mar 12, 2007 38.44 38.88 38.11 38.65 4,730,602 +0.14(+0.37%)
Mar 09, 2007 38.26 38.84 37.59 38.50 4,550,870 +0.43(+1.12%)
Mar 08, 2007 37.53 38.32 36.75 38.08 3,368,286 +1.16(+3.13%)
Mar 07, 2007 37.36 37.60 36.73 36.92 4,939,646 -0.57(-1.52%)
Mar 06, 2007 36.66 37.53 36.56 37.49 9,313,982 +1.51(+4.19%)
Mar 05, 2007 35.88 37.15 35.51 35.98 6,819,710 -0.91(-2.46%)
Mar 02, 2007 37.43 37.87 36.88 36.89 5,510,420 -0.75(-1.99%)
Mar 01, 2007 36.31 37.79 35.05 37.64 6,673,831 -0.23(-0.59%)
Feb 28, 2007 37.54 38.35 37.01 37.87 7,949,933 +1.01(+2.75%)
Feb 27, 2007 39.00 39.25 35.99 36.85 13,835,541 -3.33(-8.28%)
Feb 26, 2007 40.88 41.26 40.01 40.18 5,052,278 -0.95(-2.32%)
Feb 23, 2007 41.28 41.31 40.58 41.13 5,519,480 -0.18(-0.44%)
Feb 22, 2007 41.81 41.99 41.02 41.31 5,407,697 -0.11(-0.25%)
Feb 21, 2007 41.24 41.47 40.84 41.42 3,035,601 +0.21(+0.51%)
Feb 20, 2007 41.42 41.57 41.02 41.21 2,393,813 -0.11(-0.27%)
Feb 16, 2007 41.25 41.54 40.82 41.32 1,993,578 +0.00(+0.00%)
Feb 15, 2007 41.47 41.65 41.06 41.32 3,126,866 -0.25(-0.60%)
Feb 14, 2007 41.03 41.67 40.85 41.57 4,921,347 +0.76(+1.86%)
Feb 13, 2007 40.34 40.83 40.12 40.81 3,588,479 +0.74(+1.84%)
Feb 12, 2007 40.08 40.30 39.26 40.07 4,145,965 -0.01(-0.02%)
Feb 09, 2007 40.86 41.00 39.85 40.08 4,060,036 -0.75(-1.84%)
Feb 08, 2007 40.62 40.95 40.12 40.83 4,003,678 +0.30(+0.74%)
Feb 07, 2007 40.46 40.81 40.18 40.53 3,447,693 +0.09(+0.22%)
Feb 06, 2007 40.16 40.61 40.16 40.44 2,243,392 +0.25(+0.62%)
Feb 05, 2007 40.25 40.49 40.00 40.19 1,500,746 +0.08(+0.21%)
Feb 02, 2007 40.24 40.30 39.79 40.11 3,399,196 +0.09(+0.23%)
Feb 01, 2007 39.84 40.17 39.52 40.02 4,395,253 +0.77(+1.95%)
Jan 31, 2007 38.68 39.40 38.34 39.25 5,290,451 +0.60(+1.55%)
Jan 30, 2007 37.91 38.66 37.79 38.65 3,364,555 +0.75(+1.98%)
Jan 29, 2007 38.30 38.46 37.68 37.90 6,200,306 -0.38(-1.00%)
Jan 26, 2007 38.22 38.58 37.68 38.29 4,725,673 +0.17(+0.43%)
Jan 25, 2007 39.26 39.51 38.05 38.12 8,179,362 -1.23(-3.13%)
Jan 24, 2007 38.86 39.40 38.77 39.35 4,017,002 +0.71(+1.85%)
Jan 23, 2007 37.93 38.65 37.81 38.64 4,271,345 +0.71(+1.86%)
Jan 22, 2007 75056 38.24 37.57 37.93 3,154,445 +0.03(+0.08%)
Jan 19, 2007 37.35 38.05 37.03 37.90 4,049,644 +0.48(+1.28%)
Jan 18, 2007 38.32 38.61 37.42 37.42 4,855,176 -0.63(-1.66%)
Jan 17, 2007 37.99 38.32 36.92 38.05 2,491,340 +0.08(+0.20%)
Jan 16, 2007 37.93 38.05 37.58 37.98 2,721,568 +0.19(+0.50%)
Jan 12, 2007 37.83 37.85 37.30 37.79 4,199,399 +0.19(+0.50%)
Jan 11, 2007 37.22 37.79 36.91 37.60 3,950,385 +0.45(+1.21%)
Jan 10, 2007 36.10 37.22 35.91 37.15 6,063,874 +0.38(+1.02%)
Jan 09, 2007 37.89 38.01 36.52 36.78 5,847,902 -1.04(-2.74%)
Jan 08, 2007 37.64 37.86 37.39 37.81 2,038,212 +0.25(+0.66%)
Jan 05, 2007 38.64 38.64 37.45 37.57 3,613,836 -0.90(-2.34%)
Jan 04, 2007 38.65 38.83 38.17 38.47 2,517,054 -0.34(-0.87%)
Jan 03, 2007 75056 39.12 38.14 38.80 3,295,940 +0.34(+0.88%)
Dec 29, 2006 38.24 38.47 38.09 38.47 1,414,944 +0.38(+0.99%)
Dec 28, 2006 38.09 38.20 37.83 38.09 789,544 +0.23(+0.59%)
Dec 27, 2006 37.39 37.87 37.27 37.87 836,842 +0.64(+1.71%)
Dec 26, 2006 37.02 37.27 36.69 37.23 879,210 +0.35(+0.94%)
Dec 22, 2006 37.42 37.42 36.67 36.88 2,611,251 -0.27(-0.73%)
Dec 21, 2006 36.97 37.20 36.78 37.15 2,940,738 +0.02(+0.06%)
Dec 20, 2006 37.33 37.61 37.00 37.13 1,720,049 -0.53(-1.41%)
Dec 19, 2006 38.12 38.12 37.11 37.66 3,051,589 -0.33(-0.87%)
Dec 18, 2006 38.07 38.45 33.78 37.99 1,791,729 -0.20(-0.51%)
Dec 15, 2006 38.13 38.56 38.09 38.19 2,687,061 +0.06(+0.16%)
Dec 14, 2006 38.02 38.26 37.78 38.13 2,090,439 +0.53(+1.42%)
Dec 13, 2006 38.03 38.15 37.52 37.60 2,250,054 +0.18(+0.48%)
Dec 12, 2006 37.99 38.05 37.38 37.42 2,518,786 -0.49(-1.29%)
Dec 11, 2006 38.14 38.14 37.75 37.90 1,728,176 -0.05(-0.14%)
Dec 08, 2006 37.70 37.98 37.47 37.96 3,298,072 +0.34(+0.90%)
Dec 07, 2006 37.98 38.11 37.48 37.62 5,808,331 -0.02(-0.06%)
Dec 06, 2006 36.96 37.78 36.96 37.64 2,317,870 -0.09(-0.24%)
Dec 05, 2006 37.25 37.84 37.08 37.73 2,870,924 +0.62(+1.68%)
Dec 04, 2006 36.26 37.11 35.63 37.11 2,682,531 +1.27(+3.54%)
Dec 01, 2006 35.82 36.65 35.67 35.84 2,806,572 -0.38(-1.04%)
Nov 30, 2006 36.21 36.48 35.88 36.21 1,496,483 +0.00(+0.00%)
Nov 29, 2006 35.71 36.21 35.25 36.21 3,341,905 +0.90(+2.55%)
Nov 28, 2006 35.11 35.35 34.79 35.31 3,710,697 +0.04(+0.11%)
Nov 27, 2006 36.23 36.24 35.05 35.28 3,446,228 -0.95(-2.61%)
Nov 24, 2006 35.89 36.34 35.80 36.22 786,346 -0.11(-0.29%)
Nov 22, 2006 36.21 36.48 36.10 36.33 1,489,421 +0.11(+0.31%)
Nov 21, 2006 36.61 36.61 35.67 36.21 2,195,295 +0.26(+0.73%)
Nov 20, 2006 35.59 36.26 35.50 35.95 2,165,317 +0.23(+0.63%)
Nov 17, 2006 35.53 35.76 35.37 35.73 1,850,885 -0.08(-0.21%)
Nov 16, 2006 36.55 36.55 35.80 35.80 1,495,683 -0.37(-1.02%)
Nov 15, 2006 35.85 36.20 35.73 36.17 1,758,021 +0.14(+0.40%)
Nov 14, 2006 35.95 36.36 35.75 36.03 3,500,187 +0.28(+0.78%)
Nov 13, 2006 35.30 35.79 35.17 35.75 1,821,307 +0.41(+1.15%)
Nov 10, 2006 35.42 35.45 35.01 35.34 1,906,044 -0.03(-0.08%)
Nov 09, 2006 35.85 35.85 35.07 35.37 2,749,814 -0.17(-0.46%)
Nov 08, 2006 35.58 35.58 34.90 35.54 2,912,759 +0.30(+0.85%)
Nov 07, 2006 75056 36.09 34.95 35.24 8,148,452 -0.26(-0.72%)
Nov 06, 2006 34.66 35.62 34.58 35.49 3,124,468 +0.93(+2.69%)
Nov 03, 2006 34.59 34.69 34.21 34.56 2,737,956 +0.23(+0.68%)
Nov 02, 2006 34.56 34.57 34.11 34.33 3,365,355 -0.41(-1.19%)
Nov 01, 2006 34.87 35.37 34.57 34.74 3,897,757 -0.14(-0.39%)
Oct 31, 2006 34.07 34.92 33.53 34.88 5,488,703 +1.18(+3.50%)
Oct 30, 2006 34.35 34.35 33.55 33.70 8,238,251 -0.89(-2.56%)
Oct 27, 2006 35.43 35.58 34.38 34.59 4,785,495 -1.05(-2.95%)
Oct 26, 2006 35.78 35.81 35.34 35.64 2,751,146 +0.14(+0.38%)
Oct 25, 2006 35.27 35.51 35.15 35.50 3,171,633 +0.29(+0.81%)
Oct 24, 2006 34.90 35.24 34.62 35.22 1,302,894 +0.12(+0.34%)
Oct 23, 2006 34.89 35.18 34.74 35.10 3,634,087 +0.13(+0.36%)
Oct 20, 2006 34.89 35.13 34.51 34.97 2,391,948 +0.01(+0.02%)
Oct 19, 2006 34.63 34.98 34.44 34.96 2,082,845 +0.32(+0.93%)
Oct 18, 2006 34.67 34.95 34.33 34.64 5,518,814 +0.35(+1.03%)
Oct 17, 2006 34.58 34.58 33.94 34.29 3,573,466 -0.39(-1.13%)
Oct 16, 2006 34.70 34.96 34.53 34.68 2,999,095 +0.14(+0.39%)
Oct 13, 2006 34.23 34.68 34.08 34.54 3,697,906 +0.42(+1.23%)
Oct 12, 2006 33.55 34.13 33.43 34.12 3,089,960 +0.81(+2.43%)
Oct 11, 2006 33.25 33.53 33.03 33.31 2,278,566 +0.00(+0.00%)
Oct 10, 2006 32.87 33.32 32.87 33.31 1,962,268 +0.44(+1.32%)
Oct 09, 2006 32.99 33.17 32.69 32.87 809,262 -0.13(-0.39%)
Oct 06, 2006 33.09 33.31 32.79 33.00 1,657,163 -0.23(-0.70%)
Oct 05, 2006 32.77 33.24 32.77 33.23 7,051,803 +0.53(+1.61%)
Oct 04, 2006 31.65 32.72 31.65 32.71 3,587,189 +0.99(+3.12%)
Oct 03, 2006 31.82 31.94 31.45 31.72 2,961,256 -0.25(-0.77%)
Oct 02, 2006 32.63 32.63 31.88 31.97 10,874,417 -0.47(-1.44%)
Sep 29, 2006 32.27 32.51 32.27 32.43 1,648,636 +0.09(+0.28%)
Sep 28, 2006 32.01 32.37 31.90 32.34 1,835,430 +0.35(+1.08%)
Sep 27, 2006 31.91 32.42 31.82 32.00 2,625,640 -0.10(-0.30%)
Sep 26, 2006 31.89 32.19 31.66 32.09 3,311,928 +0.44(+1.37%)
Sep 25, 2006 31.11 31.81 30.78 31.66 3,915,877 +0.37(+1.18%)
Sep 22, 2006 31.34 31.41 30.78 31.29 5,702,411 -0.29(-0.90%)
Sep 21, 2006 32.49 32.51 31.43 31.58 9,813,076 -0.89(-2.75%)
Sep 20, 2006 32.41 32.63 32.09 32.47 2,030,484 +0.47(+1.48%)
Sep 19, 2006 32.51 32.54 31.61 32.00 2,911,027 -0.42(-1.30%)
Sep 18, 2006 32.09 32.48 31.81 32.42 3,277,021 +0.68(+2.13%)
Sep 15, 2006 31.70 32.06 31.56 31.74 3,192,284 +0.29(+0.93%)
Sep 14, 2006 31.73 31.73 31.22 31.45 3,400,928 -0.13(-0.40%)
Sep 13, 2006 31.09 31.66 30.95 31.58 2,261,645 +0.47(+1.50%)
Sep 12, 2006 30.32 31.19 30.32 31.11 1,222,021 +0.95(+3.16%)
Sep 11, 2006 30.08 30.49 29.80 30.16 3,579,062 -0.33(-1.08%)
Sep 08, 2006 30.47 30.62 30.31 30.49 1,263,190 -0.02(-0.05%)
Sep 07, 2006 30.29 30.75 30.03 30.50 5,884,142 -0.16(-0.51%)
Sep 06, 2006 31.34 31.41 30.65 30.66 1,462,242 -1.04(-3.27%)
Sep 05, 2006 31.68 32.06 31.52 31.70 1,978,523 +0.17(+0.52%)
Sep 01, 2006 31.04 31.65 31.04 31.53 1,275,581 +0.48(+1.55%)
Aug 31, 2006 31.64 31.67 31.00 31.05 1,047,351 -0.56(-1.78%)
Aug 30, 2006 31.40 31.73 31.32 31.61 1,101,178 +0.14(+0.45%)
Aug 29, 2006 31.34 31.50 31.02 31.47 1,972,927 +0.15(+0.48%)
Aug 28, 2006 30.65 31.32 30.50 31.32 1,223,353 +0.71(+2.30%)
Aug 25, 2006 30.40 30.79 30.25 30.62 2,767,534 +0.17(+0.57%)
Aug 24, 2006 30.60 30.63 30.11 30.44 2,166,116 -0.09(-0.30%)
Aug 23, 2006 30.89 31.23 30.41 30.53 3,601,179 -0.58(-1.86%)
Aug 22, 2006 31.01 31.19 30.91 31.11 1,720,049 +0.02(+0.07%)
Aug 21, 2006 31.37 31.37 30.91 31.09 1,190,977 -0.27(-0.86%)
Aug 18, 2006 31.40 31.48 30.90 31.36 1,728,176 -0.01(-0.02%)
Aug 17, 2006 31.28 31.56 31.02 31.37 1,468,770 +0.07(+0.22%)
Aug 16, 2006 30.93 31.34 30.85 31.30 2,937,274 +0.51(+1.66%)
Aug 15, 2006 30.43 30.82 30.43 30.79 1,251,732 +0.65(+2.17%)
Aug 14, 2006 30.40 30.53 30.07 30.14 2,089,773 -0.11(-0.37%)
Aug 11, 2006 30.06 30.27 29.86 30.25 1,022,037 +0.26(+0.88%)
Aug 10, 2006 29.68 30.04 29.59 29.98 1,919,101 +0.05(+0.15%)
Aug 09, 2006 30.73 30.89 29.87 29.94 1,926,828 -0.29(-0.97%)
Aug 08, 2006 30.55 30.66 30.16 30.23 1,691,004 -0.29(-0.93%)
Aug 07, 2006 30.47 30.59 30.06 30.52 744,377 +0.07(+0.22%)
Aug 04, 2006 30.82 30.94 30.22 30.45 2,167,715 +0.38(+1.25%)
Aug 03, 2006 29.57 30.22 29.57 30.07 1,412,146 +0.09(+0.30%)
Aug 02, 2006 29.93 30.30 29.89 29.98 2,002,638 +0.34(+1.14%)
Aug 01, 2006 29.59 29.78 29.31 29.65 3,496,190 -0.25(-0.83%)
Jul 31, 2006 30.25 30.25 29.53 29.89 2,069,388 -0.65(-2.14%)
Jul 28, 2006 30.20 30.59 29.93 30.55 4,164,625 +0.56(+1.85%)
Jul 27, 2006 29.98 30.32 29.85 29.99 2,125,613 +0.55(+1.86%)
Jul 26, 2006 29.69 29.72 29.41 29.44 1,344,463 -0.41(-1.38%)
Jul 25, 2006 29.69 30.01 29.36 29.86 2,448,439 +0.14(+0.48%)
Jul 24, 2006 29.16 29.77 29.08 29.71 1,890,589 +1.07(+3.72%)
Jul 21, 2006 29.09 29.13 28.51 28.65 1,648,636 -0.40(-1.37%)
Jul 20, 2006 29.92 29.92 29.02 29.05 1,890,988 -0.63(-2.12%)
Jul 19, 2006 28.23 29.71 28.23 29.68 4,390,723 +1.62(+5.78%)
Jul 18, 2006 27.31 28.09 27.28 28.06 1,467,571 +0.95(+3.49%)
Jul 17, 2006 26.95 27.32 26.91 27.11 1,243,072 +0.20(+0.72%)
Jul 14, 2006 27.58 27.61 26.81 26.92 1,576,956 -0.52(-1.89%)
Jul 13, 2006 28.31 28.31 27.32 27.43 4,868,500 -0.98(-3.46%)
Jul 12, 2006 28.83 28.90 28.30 28.42 1,037,492 -0.43(-1.48%)
Jul 11, 2006 28.60 28.96 28.31 28.84 1,444,521 -0.08(-0.29%)
Jul 10, 2006 29.37 29.49 28.76 28.93 1,358,319 -0.24(-0.82%)
Jul 07, 2006 29.53 29.59 29.11 29.17 1,639,976 -0.40(-1.35%)
Jul 06, 2006 28.90 29.83 28.90 29.56 4,609,493 +1.04(+3.66%)
Jul 05, 2006 29.38 29.38 28.05 28.52 2,673,338 -0.98(-3.31%)
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.