Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.59 +0.14 (+0.51%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 33.18 33.77 32.34 32.75 120,698 -0.20(-0.62%)
Apr 29, 2009 31.44 33.07 31.44 32.95 102,248 +1.55(+4.94%)
Apr 28, 2009 31.01 31.49 30.78 31.40 176,848 +0.18(+0.57%)
Apr 27, 2009 31.70 32.41 31.21 31.23 82,324 -1.29(-3.98%)
Apr 24, 2009 32.82 33.32 32.31 32.52 111,286 -0.16(-0.49%)
Apr 23, 2009 32.46 32.86 32.32 32.68 75,847 +0.17(+0.52%)
Apr 22, 2009 32.16 32.79 32.15 32.51 63,321 +0.29(+0.91%)
Apr 21, 2009 32.24 32.29 31.66 32.22 80,948 +0.23(+0.72%)
Apr 20, 2009 33.30 33.30 31.91 31.99 80,270 -0.93(-2.83%)
Apr 17, 2009 33.75 33.75 32.78 32.92 121,525 -0.24(-0.72%)
Apr 16, 2009 32.99 33.31 32.58 33.16 201,620 +0.64(+1.98%)
Apr 15, 2009 32.83 32.83 32.26 32.52 79,840 -0.06(-0.18%)
Apr 14, 2009 32.78 32.99 32.25 32.57 411,728 +0.08(+0.25%)
Apr 13, 2009 32.17 32.49 31.62 32.49 263,052 +0.47(+1.46%)
Apr 09, 2009 31.46 32.10 31.46 32.03 72,240 +0.92(+2.97%)
Apr 08, 2009 30.93 31.25 30.92 31.10 43,657 +0.19(+0.60%)
Apr 07, 2009 30.46 30.98 30.46 30.92 187,212 -0.13(-0.43%)
Apr 06, 2009 31.27 31.67 30.70 31.05 86,475 -0.18(-0.57%)
Apr 03, 2009 31.88 32.33 31.01 31.23 133,839 -0.20(-0.65%)
Apr 02, 2009 30.80 39.14 30.80 31.43 180,514 +0.92(+3.02%)
Apr 01, 2009 30.54 30.70 30.32 30.51 192,944 -0.07(-0.23%)
Mar 31, 2009 30.47 31.17 29.98 30.58 136,842 +0.27(+0.91%)
Mar 30, 2009 31.10 31.89 30.08 30.31 243,034 -1.45(-4.57%)
Mar 26, 2009 32.15 32.15 31.37 31.76 230,868 +0.26(+0.82%)
Mar 25, 2009 31.86 31.89 31.25 31.50 322,480 +0.25(+0.79%)
Mar 24, 2009 31.85 31.85 31.06 31.25 272,368 +0.04(+0.11%)
Mar 23, 2009 31.01 31.22 30.94 31.22 63,507 +1.27(+4.24%)
Mar 20, 2009 30.50 30.50 29.95 29.95 144,407 -0.37(-1.23%)
Mar 19, 2009 30.52 31.16 30.12 30.32 93,319 +0.25(+0.84%)
Mar 18, 2009 29.92 30.39 29.57 30.07 278,984 +0.08(+0.27%)
Mar 17, 2009 30.02 30.03 29.76 29.99 175,236 +0.21(+0.71%)
Mar 16, 2009 29.84 31.02 29.68 29.77 144,524 +0.41(+1.39%)
Mar 13, 2009 29.46 29.46 29.15 29.37 0 +0.31(+1.07%)
Mar 12, 2009 28.78 29.14 28.45 29.06 231,254 +0.16(+0.55%)
Mar 11, 2009 29.32 29.32 28.47 28.90 96,507 -0.01(-0.03%)
Mar 10, 2009 27.75 28.98 27.73 28.91 200,314 +1.41(+5.12%)
Mar 09, 2009 28.56 28.56 27.31 27.50 34,493 -0.74(-2.63%)
Mar 06, 2009 27.22 28.24 26.59 28.24 0 +0.74(+2.70%)
Mar 05, 2009 27.99 27.99 26.90 27.50 25,824 -0.75(-2.64%)
Mar 04, 2009 27.64 28.45 27.52 28.24 102,625 +0.53(+1.93%)
Mar 02, 2009 29.07 29.07 26.80 27.71 187,335 -1.97(-6.63%)
Feb 27, 2009 29.43 29.68 28.95 29.68 0 +0.18(+0.60%)
Feb 26, 2009 30.78 30.78 29.50 29.50 85,421 -0.35(-1.19%)
Feb 25, 2009 29.90 30.21 29.68 29.85 40,239 -0.12(-0.38%)
Feb 24, 2009 29.15 30.26 29.15 29.97 168,747 +0.58(+1.96%)
Feb 23, 2009 29.90 30.02 28.85 29.39 230,896 -0.48(-1.60%)
Feb 20, 2009 29.75 30.12 29.24 29.87 139,161 -0.83(-2.71%)
Feb 19, 2009 31.41 31.41 30.64 30.70 47,060 -0.61(-1.96%)
Feb 18, 2009 31.23 31.45 30.94 31.32 77,852 +0.09(+0.28%)
Feb 17, 2009 31.45 31.66 30.81 31.23 114,474 -0.82(-2.57%)
Feb 13, 2009 32.22 32.49 31.79 32.05 123,237 -0.16(-0.50%)
Feb 12, 2009 31.58 32.21 31.21 32.21 133,267 +0.94(+3.00%)
Feb 11, 2009 31.60 31.60 30.96 31.27 232,433 +0.03(+0.09%)
Feb 10, 2009 31.98 33.33 30.82 31.24 270,184 -0.79(-2.46%)
Feb 09, 2009 31.36 32.05 31.36 32.03 149,086 +0.42(+1.32%)
Feb 06, 2009 31.25 32.87 30.98 31.62 146,299 +0.85(+2.76%)
Feb 05, 2009 29.80 30.77 29.80 30.77 121,023 +0.92(+3.09%)
Feb 04, 2009 30.43 30.57 29.78 29.85 76,536 +0.35(+1.20%)
Feb 03, 2009 29.72 29.92 29.44 29.49 102,438 +0.21(+0.73%)
Feb 02, 2009 29.21 29.61 28.88 29.28 131,879 -0.53(-1.78%)
Jan 30, 2009 30.12 30.12 29.55 29.81 0 -0.12(-0.41%)
Jan 29, 2009 31.18 31.18 29.54 29.93 354,104 +0.01(+0.03%)
Jan 28, 2009 29.90 30.05 29.63 29.92 23,558 +0.43(+1.44%)
Jan 27, 2009 28.70 29.63 28.70 29.50 56,775 +0.36(+1.22%)
Jan 26, 2009 29.17 29.19 28.44 29.14 32,028 +0.37(+1.29%)
Jan 23, 2009 27.32 28.77 27.31 28.77 27,536 +0.43(+1.50%)
Jan 22, 2009 27.86 28.35 27.65 28.35 19,173 +0.71(+2.56%)
Jan 21, 2009 27.38 27.98 27.38 27.64 22,820 +0.35(+1.30%)
Jan 20, 2009 28.06 28.22 27.29 27.29 42,900 -1.10(-3.87%)
Jan 16, 2009 27.97 28.66 27.95 28.38 39,497 +0.49(+1.75%)
Jan 15, 2009 26.82 29.01 26.82 27.90 22,336 +0.43(+1.58%)
Jan 14, 2009 28.85 28.87 26.80 27.46 59,415 -0.89(-3.13%)
Jan 13, 2009 27.62 28.35 27.62 28.35 65,992 -0.32(-1.11%)
Jan 12, 2009 28.44 28.67 27.94 28.67 50,666 +0.41(+1.44%)
Jan 09, 2009 28.00 28.43 27.98 28.26 34,741 +0.56(+2.01%)
Jan 08, 2009 27.38 27.70 27.37 27.70 16,383 +0.25(+0.90%)
Jan 07, 2009 28.22 28.22 27.34 27.45 10,513 -0.32(-1.15%)
Jan 06, 2009 27.98 28.01 27.46 27.77 128,547 +0.93(+3.47%)
Jan 05, 2009 27.13 27.13 26.71 26.84 63,884 -0.04(-0.16%)
Jan 02, 2009 26.13 26.89 26.13 26.89 0 +0.47(+1.78%)
Jan 01, 2009 26.82 26.82 26.07 26.42 0 +0.00(+0.00%)
Dec 31, 2008 26.82 26.82 26.07 26.42 15,697 +0.39(+1.50%)
Dec 30, 2008 26.22 26.28 25.75 26.03 6,723 +0.03(+0.10%)
Dec 29, 2008 26.24 26.52 25.97 26.00 9,475 -0.42(-1.58%)
Dec 26, 2008 26.88 26.88 25.98 26.42 17,688 -0.36(-1.36%)
Dec 24, 2008 26.06 26.78 26.03 26.78 7,008 +0.87(+3.35%)
Dec 23, 2008 25.74 26.08 25.74 25.91 11,560 +0.06(+0.24%)
Dec 22, 2008 26.89 26.89 25.85 25.85 5,137 -0.06(-0.24%)
Dec 19, 2008 25.99 26.28 25.90 25.91 16,033 +0.18(+0.69%)
Dec 18, 2008 26.58 26.58 25.73 25.73 6,488 -0.40(-1.53%)
Dec 17, 2008 25.69 26.52 25.69 26.13 15,740 +0.61(+2.39%)
Dec 16, 2008 25.24 25.86 25.12 25.52 196,931 +0.27(+1.09%)
Dec 15, 2008 25.19 25.62 24.90 25.25 17,759 +0.48(+1.93%)
Dec 12, 2008 22.56 25.40 22.56 24.77 21,527 -0.20(-0.82%)
Dec 11, 2008 24.72 25.20 24.45 24.97 96,225 +0.93(+3.87%)
Dec 10, 2008 24.72 24.80 24.04 24.04 24,066 -0.03(-0.11%)
Dec 09, 2008 24.50 24.73 24.07 24.07 33,702 -0.64(-2.58%)
Dec 08, 2008 23.70 25.08 23.70 24.71 40,024 +1.63(+7.05%)
Dec 05, 2008 23.61 24.02 23.08 23.08 15,200 -1.07(-4.43%)
Dec 04, 2008 23.36 24.36 23.36 24.15 37,139 +0.01(+0.04%)
Dec 03, 2008 23.74 24.14 22.90 24.14 12,710 +0.16(+0.67%)
Dec 02, 2008 24.06 24.60 23.97 23.98 19,369 +0.50(+2.11%)
Dec 01, 2008 24.97 24.97 23.48 23.48 232,998 -2.64(-10.11%)
Nov 28, 2008 26.29 26.29 25.46 26.12 35,331 -0.18(-0.67%)
Nov 26, 2008 25.26 26.30 25.26 26.30 6,476 +1.10(+4.36%)
Nov 25, 2008 25.69 25.80 24.65 25.20 91,229 +1.05(+4.33%)
Nov 24, 2008 23.48 25.58 23.48 24.16 6,909 +0.23(+0.96%)
Nov 21, 2008 24.35 25.66 23.48 23.93 11,064 -0.88(-3.54%)
Nov 20, 2008 26.53 26.53 24.62 24.80 281,163 -1.22(-4.70%)
Nov 19, 2008 27.89 27.89 26.03 26.03 91,631 -2.20(-7.78%)
Nov 18, 2008 27.62 28.22 26.87 28.22 20,023 +0.41(+1.47%)
Nov 17, 2008 28.27 28.27 26.55 27.82 18,358 -0.10(-0.35%)
Nov 14, 2008 32.72 32.72 27.91 27.91 60,738 -1.09(-3.76%)
Nov 13, 2008 27.07 29.00 27.07 29.00 64,721 +1.54(+5.61%)
Nov 12, 2008 27.83 28.07 27.03 27.46 137,873 -1.36(-4.70%)
Nov 11, 2008 28.75 30.52 26.62 28.82 188,925 -0.42(-1.42%)
Nov 10, 2008 29.52 29.76 28.87 29.23 21,288 +0.55(+1.91%)
Nov 07, 2008 27.93 28.68 27.85 28.68 33,588 +1.22(+4.45%)
Nov 06, 2008 27.86 28.29 27.46 27.46 5,165 -1.16(-4.05%)
Nov 05, 2008 28.32 29.23 28.00 28.62 79,462 -0.31(-1.08%)
Nov 04, 2008 27.86 29.37 27.86 28.93 18,565 +1.36(+4.92%)
Nov 03, 2008 26.02 27.58 26.02 27.58 41,646 +0.72(+2.67%)
Oct 31, 2008 26.23 26.86 25.68 26.86 48,783 +0.57(+2.16%)
Oct 30, 2008 25.82 26.29 25.70 26.29 29,132 +0.67(+2.63%)
Oct 29, 2008 27.10 27.13 24.68 25.62 35,603 +0.35(+1.37%)
Oct 28, 2008 23.62 26.24 23.62 25.27 34,853 +2.24(+9.73%)
Oct 27, 2008 23.09 24.70 23.03 23.03 45,066 -1.22(-5.04%)
Oct 24, 2008 21.26 24.80 21.06 24.26 22,734 -1.47(-5.72%)
Oct 23, 2008 26.62 26.62 24.87 25.73 126,814 +0.42(+1.65%)
Oct 22, 2008 25.61 27.29 24.60 25.31 35,031 -2.57(-9.22%)
Oct 21, 2008 27.98 28.13 27.75 27.88 85,611 +1.13(+4.24%)
Oct 20, 2008 29.01 29.41 26.16 26.74 36,713 -0.86(-3.11%)
Oct 17, 2008 26.26 28.19 26.26 27.60 6,140 +0.14(+0.52%)
Oct 16, 2008 26.82 28.02 25.26 27.46 68,438 +1.02(+3.85%)
Oct 15, 2008 26.07 27.05 25.56 26.44 15,420 -1.94(-6.84%)
Oct 14, 2008 32.02 32.18 26.75 28.38 69,597 +2.25(+8.61%)
Oct 13, 2008 23.38 27.08 23.38 26.13 126,511 +3.54(+15.69%)
Oct 10, 2008 22.57 23.87 0.2215 22.59 197,749 -2.21(-8.90%)
Oct 09, 2008 28.14 28.28 24.80 24.80 98,133 -1.12(-4.31%)
Oct 08, 2008 25.58 28.25 25.25 25.91 29,569 -2.25(-7.99%)
Oct 07, 2008 28.19 30.08 28.16 28.16 41,257 -1.20(-4.07%)
Oct 06, 2008 31.60 31.60 28.64 29.36 101,801 -4.03(-12.07%)
Oct 03, 2008 33.73 34.74 32.49 33.39 139,693 -0.26(-0.76%)
Oct 02, 2008 33.68 36.15 32.84 33.65 346,023 -0.67(-1.96%)
Oct 01, 2008 34.43 35.07 34.02 34.32 7,183 -0.88(-2.49%)
Sep 30, 2008 32.47 35.20 32.47 35.20 124,021 +2.79(+8.61%)
Sep 29, 2008 35.63 35.63 32.41 32.41 65,413 -3.84(-10.61%)
Sep 26, 2008 36.19 36.95 35.56 36.25 0 -0.62(-1.68%)
Sep 25, 2008 35.44 37.10 35.44 36.87 16,537 +0.95(+2.66%)
Sep 24, 2008 36.06 36.46 35.82 35.92 29,227 -0.17(-0.46%)
Sep 23, 2008 36.00 36.39 35.47 36.08 36,854 -0.06(-0.17%)
Sep 22, 2008 36.29 36.80 36.02 36.14 29,568 -0.96(-2.58%)
Sep 19, 2008 35.79 37.56 35.79 37.10 0 +2.95(+8.64%)
Sep 18, 2008 33.90 35.83 32.97 34.15 50,850 +0.61(+1.82%)
Sep 17, 2008 35.31 35.35 33.54 33.54 25,469 -1.90(-5.35%)
Sep 16, 2008 34.89 35.90 34.68 35.44 25,535 -1.36(-3.68%)
Sep 15, 2008 35.49 37.02 35.48 36.79 7,100 -0.32(-0.86%)
Sep 12, 2008 36.39 37.48 36.35 37.11 37,292 +0.59(+1.63%)
Sep 11, 2008 35.84 36.52 35.70 36.52 45,651 +0.32(+0.87%)
Sep 10, 2008 36.17 36.39 35.86 36.20 4,564 +0.06(+0.16%)
Sep 09, 2008 36.16 36.56 35.90 36.14 65,141 -0.35(-0.95%)
Sep 08, 2008 38.46 38.53 36.47 36.49 29,665 -0.31(-0.84%)
Sep 05, 2008 36.83 37.17 36.15 36.80 0 -1.28(-3.37%)
Sep 04, 2008 39.04 39.04 37.61 38.08 22,890 -0.50(-1.29%)
Sep 03, 2008 39.45 39.45 38.58 38.58 17,427 -0.80(-2.04%)
Sep 02, 2008 39.84 39.84 39.16 39.38 29,623 -0.05(-0.14%)
Aug 29, 2008 39.72 39.72 39.20 39.44 24,321 +0.03(+0.07%)
Aug 28, 2008 39.64 39.64 39.11 39.41 6,173 +0.08(+0.20%)
Aug 27, 2008 38.38 39.40 37.26 39.33 19,587 +0.71(+1.84%)
Aug 26, 2008 38.19 38.94 38.17 38.62 45,067 -0.11(-0.28%)
Aug 25, 2008 38.77 39.05 38.46 38.73 28,327 -0.01(-0.02%)
Aug 22, 2008 38.00 38.89 38.00 38.74 25,749 +0.63(+1.65%)
Aug 21, 2008 37.95 38.29 37.91 38.11 21,609 +0.28(+0.75%)
Aug 20, 2008 37.99 38.16 37.64 37.83 14,223 -0.18(-0.47%)
Aug 19, 2008 38.12 38.36 37.89 38.00 34,619 -1.00(-2.57%)
Aug 18, 2008 39.37 39.40 38.92 39.01 14,854 -0.59(-1.50%)
Aug 15, 2008 39.89 39.89 39.39 39.60 0 +0.30(+0.77%)
Aug 14, 2008 39.86 39.86 38.99 39.30 18,335 -0.15(-0.39%)
Aug 13, 2008 40.39 40.39 38.95 39.45 9,561 +0.08(+0.21%)
Aug 12, 2008 38.32 39.78 38.32 39.37 20,024 +0.27(+0.68%)
Aug 11, 2008 40.05 40.05 39.10 39.10 49,178 -1.45(-3.58%)
Aug 08, 2008 40.22 40.89 40.22 40.56 82,058 -0.42(-1.02%)
Aug 07, 2008 41.08 41.29 40.66 40.97 28,632 +0.12(+0.28%)
Aug 06, 2008 41.00 41.30 40.40 40.86 42,317 +0.27(+0.65%)
Aug 05, 2008 41.45 41.45 40.51 40.59 43,892 -0.13(-0.33%)
Aug 04, 2008 41.59 41.59 40.68 40.72 29,199 -1.06(-2.53%)
Aug 01, 2008 42.30 43.10 41.57 41.78 53,369 -0.17(-0.41%)
Jul 31, 2008 41.94 43.04 41.37 41.96 31,575 +0.24(+0.57%)
Jul 30, 2008 41.24 42.34 41.14 41.72 36,515 +0.30(+0.73%)
Jul 29, 2008 41.41 41.41 41.10 41.41 5,618 +0.39(+0.95%)
Jul 28, 2008 41.57 41.80 41.03 41.03 44,021 -0.18(-0.43%)
Jul 25, 2008 41.14 41.95 40.90 41.20 26,669 +0.04(+0.09%)
Jul 24, 2008 41.19 42.76 40.93 41.17 35,660 +0.28(+0.69%)
Jul 23, 2008 39.86 41.04 39.86 40.88 41,103 +0.74(+1.85%)
Jul 22, 2008 39.86 41.19 39.86 40.14 9,303 -0.69(-1.69%)
Jul 21, 2008 39.46 40.87 39.46 40.83 22,237 +1.43(+3.62%)
Jul 18, 2008 39.60 39.96 39.04 39.40 57,573 -0.12(-0.31%)
Jul 17, 2008 39.93 40.56 39.49 39.53 71,488 -0.21(-0.54%)
Jul 16, 2008 38.19 39.74 38.19 39.74 52,378 +1.36(+3.53%)
Jul 15, 2008 37.98 38.76 37.98 38.39 19,083 +0.04(+0.12%)
Jul 14, 2008 37.98 39.18 37.98 38.34 34,826 +0.38(+1.00%)
Jul 11, 2008 37.29 38.62 37.29 37.96 8,451 -0.86(-2.22%)
Jul 10, 2008 38.80 39.20 37.92 38.82 14,016 -0.21(-0.54%)
Jul 09, 2008 38.75 39.69 38.75 39.03 15,710 +0.06(+0.16%)
Jul 08, 2008 37.85 38.97 37.85 38.97 48,704 +0.19(+0.48%)
Jul 07, 2008 36.61 38.95 36.61 38.78 64,285 +0.98(+2.60%)
Jul 04, 2008 38.50 38.97 36.96 37.80 85,462 +0.00(+0.00%)
Jul 03, 2008 38.50 38.97 36.96 37.80 85,462 -1.05(-2.71%)
Jul 02, 2008 39.70 40.38 38.77 38.85 26,968 -0.22(-0.57%)
Jul 01, 2008 38.60 39.58 38.60 39.08 37,098 -1.38(-3.42%)
Jun 30, 2008 39.96 40.82 39.94 40.46 155,108 -0.48(-1.17%)
Jun 27, 2008 40.62 41.46 39.86 40.94 20,516 -0.54(-1.30%)
Jun 26, 2008 41.79 42.34 41.16 41.48 14,455 -1.17(-2.75%)
Jun 25, 2008 43.59 43.59 42.12 42.65 9,826 -0.56(-1.30%)
Jun 24, 2008 43.00 43.65 41.81 43.21 19,141 +0.21(+0.49%)
Jun 23, 2008 43.41 43.82 43.00 43.00 8,571 -0.91(-2.08%)
Jun 20, 2008 45.60 45.60 43.73 43.91 13,151 -1.09(-2.42%)
Jun 19, 2008 44.43 45.23 44.43 45.00 18,373 +0.64(+1.44%)
Jun 18, 2008 44.49 44.93 43.49 44.36 26,091 -0.12(-0.28%)
Jun 17, 2008 43.14 44.74 42.97 44.49 62,106 +1.36(+3.16%)
Jun 16, 2008 43.41 43.75 43.12 43.12 28,842 -0.45(-1.04%)
Jun 13, 2008 43.51 43.83 43.27 43.58 43,288 +0.08(+0.19%)
Jun 12, 2008 42.74 43.98 42.52 43.49 30,617 +0.23(+0.53%)
Jun 11, 2008 45.87 45.87 43.26 43.27 25,243 -0.99(-2.24%)
Jun 10, 2008 44.09 45.44 42.81 44.26 27,332 +0.11(+0.24%)
Jun 09, 2008 43.76 44.93 42.78 44.15 49,132 -0.14(-0.32%)
Jun 06, 2008 45.36 45.53 44.28 44.29 16,766 -1.16(-2.55%)
Jun 05, 2008 44.46 45.62 44.46 45.45 41,725 +1.49(+3.38%)
Jun 04, 2008 44.58 44.58 43.93 43.97 40,593 -0.50(-1.13%)
Jun 03, 2008 44.49 45.07 44.47 44.47 31,782 -0.16(-0.37%)
Jun 02, 2008 45.37 45.43 44.52 44.63 43,170 -0.94(-2.07%)
May 30, 2008 45.97 45.97 45.06 45.58 129,594 -0.24(-0.52%)
May 29, 2008 45.62 46.07 45.50 45.82 30,510 +0.86(+1.91%)
May 28, 2008 45.93 45.93 44.88 44.96 17,057 +0.04(+0.08%)
May 27, 2008 45.41 45.47 44.75 44.92 29,940 -0.37(-0.81%)
May 26, 2008 45.49 45.50 44.92 45.29 0 +0.00(+0.00%)
May 23, 2008 45.49 45.50 44.92 45.29 43,848 +0.07(+0.15%)
May 22, 2008 45.18 45.22 44.44 45.22 32,274 +0.80(+1.79%)
May 21, 2008 45.62 45.63 44.30 44.43 66,135 -0.89(-1.96%)
May 20, 2008 45.18 45.47 44.94 45.32 31,951 -0.15(-0.34%)
May 19, 2008 45.37 45.65 45.18 45.47 61,567 +0.38(+0.84%)
May 16, 2008 44.53 45.10 44.46 45.09 92,274 +1.04(+2.35%)
May 15, 2008 44.21 44.21 43.66 44.05 30,811 +0.10(+0.22%)
May 14, 2008 43.23 44.05 43.23 43.96 82,736 +0.62(+1.43%)
May 13, 2008 43.76 43.76 43.17 43.34 55,498 -0.20(-0.47%)
May 12, 2008 43.95 43.95 43.43 43.54 88,780 +0.13(+0.31%)
May 09, 2008 43.70 43.89 43.04 43.41 54,980 -0.29(-0.67%)
May 08, 2008 44.03 44.04 43.42 43.70 40,469 -0.04(-0.10%)
May 07, 2008 45.17 45.18 43.52 43.74 115,818 -1.17(-2.60%)
May 06, 2008 45.27 45.45 44.74 44.91 28,628 -0.55(-1.21%)
May 05, 2008 46.12 46.12 45.00 45.46 62,335 -0.20(-0.45%)
May 02, 2008 45.76 45.89 45.38 45.67 62,118 -0.27(-0.59%)
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.