Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

24.46 +0.18 (+0.72%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.78 15.39 14.66 15.23 2,636,383 -0.17(-1.08%)
Oct 30, 2008 14.88 15.56 14.78 15.39 5,260,905 +1.06(+7.39%)
Oct 29, 2008 13.58 14.82 13.37 14.34 7,806,085 +0.70(+5.12%)
Oct 28, 2008 12.49 13.76 12.08 13.64 6,599,722 +1.91(+16.25%)
Oct 27, 2008 12.02 12.40 11.63 11.73 8,193,749 -0.29(-2.43%)
Oct 24, 2008 11.45 12.43 11.35 12.02 6,608,598 -1.10(-8.38%)
Oct 23, 2008 13.18 13.73 12.38 13.12 6,919,556 -0.07(-0.52%)
Oct 22, 2008 14.03 14.15 12.50 13.19 6,915,036 -2.02(-13.29%)
Oct 21, 2008 15.62 15.84 14.93 15.21 4,607,105 -0.93(-5.75%)
Oct 20, 2008 15.69 16.33 15.46 16.14 4,004,831 +0.85(+5.54%)
Oct 17, 2008 14.62 16.01 14.35 15.29 5,443,058 +0.52(+3.49%)
Oct 16, 2008 14.42 15.13 13.35 14.78 8,518,701 +0.94(+6.83%)
Oct 15, 2008 15.85 16.18 13.80 13.83 6,021,283 -3.34(-19.47%)
Oct 14, 2008 18.85 19.33 16.57 17.18 10,067,695 -0.23(-1.32%)
Oct 13, 2008 15.68 17.46 15.16 17.40 9,337,880 +3.62(+26.25%)
Oct 10, 2008 11.97 14.44 11.68 13.79 15,991,212 -0.50(-3.49%)
Oct 09, 2008 16.14 16.59 14.07 14.28 9,392,224 -0.92(-6.03%)
Oct 08, 2008 13.89 16.14 13.29 15.20 9,736,316 -0.26(-1.67%)
Oct 07, 2008 17.22 17.61 15.39 15.46 8,195,439 -1.65(-9.64%)
Oct 06, 2008 16.87 17.27 15.13 17.11 8,641,215 -1.64(-8.76%)
Oct 03, 2008 20.30 20.67 18.62 18.75 0 -1.00(-5.04%)
Oct 02, 2008 21.06 21.15 19.37 19.75 4,795,422 -2.17(-9.90%)
Oct 01, 2008 22.07 22.33 21.02 21.92 3,264,424 -0.27(-1.21%)
Sep 30, 2008 20.58 22.18 20.52 22.18 5,974,742 +2.23(+11.16%)
Sep 29, 2008 21.76 22.04 19.23 19.96 6,642,539 -3.21(-13.84%)
Sep 26, 2008 22.91 23.43 22.76 23.16 0 -0.53(-2.22%)
Sep 25, 2008 23.19 24.61 23.03 23.69 2,914,473 +0.88(+3.84%)
Sep 24, 2008 23.01 23.03 22.48 22.81 2,715,344 +0.24(+1.07%)
Sep 23, 2008 23.74 23.96 22.40 22.57 3,987,415 -1.39(-5.78%)
Sep 22, 2008 24.78 25.04 23.93 23.96 4,001,821 -0.74(-3.01%)
Sep 19, 2008 25.48 25.70 23.58 24.70 0 +2.51(+11.30%)
Sep 18, 2008 21.29 22.21 20.18 22.20 6,493,809 +1.46(+7.04%)
Sep 17, 2008 22.21 22.21 20.24 20.74 9,048,512 -1.93(-8.54%)
Sep 16, 2008 21.34 22.83 20.94 22.67 7,879,509 +0.41(+1.83%)
Sep 15, 2008 22.78 23.59 22.20 22.26 6,179,667 -2.33(-9.47%)
Sep 12, 2008 23.55 24.59 23.38 24.59 6,288,799 +1.11(+4.73%)
Sep 11, 2008 22.22 23.50 22.13 23.48 4,779,431 +0.38(+1.64%)
Sep 10, 2008 22.99 23.35 22.45 23.11 4,741,723 +0.40(+1.76%)
Sep 09, 2008 23.98 23.98 22.68 22.71 4,569,396 -1.55(-6.37%)
Sep 08, 2008 25.03 25.28 23.93 24.25 4,149,592 -0.09(-0.35%)
Sep 05, 2008 24.17 24.43 23.60 24.34 0 -0.14(-0.56%)
Sep 04, 2008 25.37 25.57 24.34 24.47 4,809,642 -1.24(-4.81%)
Sep 03, 2008 25.99 26.35 25.42 25.71 4,675,057 -0.29(-1.10%)
Sep 02, 2008 26.34 26.48 25.87 26.00 2,607,919 -0.86(-3.22%)
Aug 29, 2008 27.29 27.29 26.82 26.86 0 -0.27(-0.99%)
Aug 28, 2008 27.43 27.50 26.93 27.13 917,245 +0.18(+0.68%)
Aug 27, 2008 26.60 27.09 26.58 26.95 1,556,895 +0.54(+2.06%)
Aug 26, 2008 26.28 26.83 26.22 26.40 1,622,487 -0.10(-0.39%)
Aug 25, 2008 26.99 27.09 26.40 26.51 1,485,986 -0.64(-2.34%)
Aug 22, 2008 27.46 27.57 26.91 27.14 1,034,725 -0.26(-0.94%)
Aug 21, 2008 27.05 27.49 27.05 27.40 2,570,515 +0.45(+1.68%)
Aug 20, 2008 26.51 27.02 26.46 26.95 2,295,330 +0.81(+3.11%)
Aug 19, 2008 25.39 26.27 25.20 26.14 2,407,852 +0.38(+1.49%)
Aug 18, 2008 26.45 26.73 25.61 25.75 1,730,334 -0.45(-1.70%)
Aug 15, 2008 26.54 26.78 26.04 26.20 0 -0.48(-1.80%)
Aug 14, 2008 26.62 27.02 26.55 26.68 2,296,098 +0.05(+0.19%)
Aug 13, 2008 25.88 26.68 25.57 26.63 3,146,403 +0.65(+2.49%)
Aug 12, 2008 26.18 26.38 25.91 25.98 2,901,581 -0.19(-0.72%)
Aug 11, 2008 26.97 27.05 25.86 26.17 7,929,138 -0.83(-3.07%)
Aug 08, 2008 26.96 27.23 26.91 27.00 2,064,697 -0.50(-1.81%)
Aug 07, 2008 27.98 27.99 27.46 27.50 1,384,693 -0.64(-2.28%)
Aug 06, 2008 27.48 28.14 27.38 28.14 1,605,039 +0.77(+2.80%)
Aug 05, 2008 27.13 27.58 27.05 27.37 2,900,152 +0.22(+0.80%)
Aug 04, 2008 27.96 27.96 27.04 27.15 2,544,357 -1.04(-3.70%)
Aug 01, 2008 28.85 28.95 28.12 28.20 1,574,360 -0.72(-2.48%)
Jul 31, 2008 29.23 29.28 28.91 28.91 1,051,250 -0.50(-1.71%)
Jul 30, 2008 28.44 29.42 28.36 29.42 8,432,572 +1.21(+4.30%)
Jul 29, 2008 28.20 28.26 27.79 28.20 1,560,722 +0.65(+2.35%)
Jul 28, 2008 27.88 28.12 27.53 27.55 1,584,629 -0.15(-0.56%)
Jul 25, 2008 27.54 27.88 27.35 27.71 2,170,462 +0.06(+0.21%)
Jul 24, 2008 28.66 28.97 27.65 27.65 1,728,121 -1.12(-3.90%)
Jul 23, 2008 29.05 29.39 28.68 28.78 73,487,992 -0.27(-0.92%)
Jul 22, 2008 29.14 29.17 28.74 29.04 2,890,524 -0.47(-1.58%)
Jul 21, 2008 29.43 29.59 29.27 29.51 1,879,570 +0.40(+1.36%)
Jul 18, 2008 29.16 29.45 28.79 29.11 2,040,205 +0.10(+0.34%)
Jul 17, 2008 29.42 29.62 28.71 29.01 3,700,469 -0.38(-1.28%)
Jul 16, 2008 29.11 29.49 28.77 29.39 2,960,707 +0.41(+1.41%)
Jul 15, 2008 28.81 29.40 28.32 28.98 4,376,494 -0.24(-0.83%)
Jul 14, 2008 29.66 29.66 29.21 29.22 2,659,270 +0.23(+0.80%)
Jul 11, 2008 28.96 29.48 28.68 28.99 4,419,559 -0.21(-0.71%)
Jul 10, 2008 28.57 29.22 28.32 29.20 5,487,787 +0.62(+2.17%)
Jul 09, 2008 29.16 29.53 28.45 28.58 6,558,575 -0.61(-2.09%)
Jul 08, 2008 29.09 29.30 28.32 29.19 5,992,278 -0.03(-0.11%)
Jul 07, 2008 29.35 29.87 28.93 29.22 5,644,361 -0.04(-0.13%)
Jul 04, 2008 29.60 29.78 29.00 29.26 4,541,924 +0.00(+0.00%)
Jul 03, 2008 29.60 29.78 29.00 29.26 4,541,924 -0.29(-0.97%)
Jul 02, 2008 31.07 31.26 29.54 29.54 5,502,381 -1.24(-4.04%)
Jul 01, 2008 30.67 31.07 30.33 30.78 7,120,051 -0.70(-2.24%)
Jun 30, 2008 31.40 31.76 31.37 31.49 2,629,734 +0.38(+1.21%)
Jun 27, 2008 30.95 31.36 30.88 31.11 2,777,111 -0.01(-0.03%)
Jun 26, 2008 31.38 31.67 30.92 31.12 5,312,087 -0.84(-2.63%)
Jun 25, 2008 31.30 32.23 31.19 31.96 4,555,006 +0.87(+2.81%)
Jun 24, 2008 30.96 31.57 30.65 31.09 4,372,939 +0.00(+0.00%)
Jun 23, 2008 31.26 31.30 30.94 31.09 4,228,924 -0.20(-0.64%)
Jun 20, 2008 32.06 32.15 31.25 31.29 4,810,417 -0.96(-2.97%)
Jun 19, 2008 32.39 32.50 32.11 32.24 5,048,964 -0.14(-0.43%)
Jun 18, 2008 32.63 32.63 31.98 32.38 2,707,322 -0.34(-1.04%)
Jun 17, 2008 32.63 32.96 32.47 32.72 3,558,750 +0.58(+1.79%)
Jun 16, 2008 31.85 32.42 31.85 32.15 2,061,489 +0.06(+0.17%)
Jun 13, 2008 32.24 32.38 31.88 32.09 3,257,969 +0.16(+0.50%)
Jun 12, 2008 31.72 32.34 31.71 31.93 6,394,866 +0.43(+1.36%)
Jun 11, 2008 31.99 32.18 31.47 31.50 4,322,058 -0.49(-1.52%)
Jun 10, 2008 32.18 32.59 31.70 31.99 7,723,117 -1.07(-3.25%)
Jun 09, 2008 33.32 33.33 32.63 33.07 2,322,437 +0.04(+0.11%)
Jun 06, 2008 34.07 34.12 33.03 33.03 3,749,752 -1.08(-3.16%)
Jun 05, 2008 33.19 34.12 33.06 34.11 6,761,105 +1.42(+4.34%)
Jun 04, 2008 33.21 33.26 32.67 32.69 10,197,927 -0.68(-2.04%)
Jun 03, 2008 34.20 34.22 33.27 33.37 5,388,025 -0.74(-2.17%)
Jun 02, 2008 34.29 34.49 33.94 34.11 7,275,595 -0.30(-0.89%)
May 30, 2008 34.55 34.77 34.29 34.41 4,657,031 +0.34(+0.98%)
May 29, 2008 34.57 34.94 34.07 34.08 4,072,978 -0.43(-1.24%)
May 28, 2008 33.95 34.60 33.44 34.51 4,538,745 +0.93(+2.76%)
May 27, 2008 34.15 34.16 33.40 33.58 1,721,983 -0.49(-1.44%)
May 26, 2008 34.18 34.35 33.71 34.07 0 +0.00(+0.00%)
May 23, 2008 34.18 34.35 33.71 34.07 3,676,652 -0.15(-0.45%)
May 22, 2008 34.37 34.67 34.01 34.22 4,385,856 -0.16(-0.48%)
May 21, 2008 35.09 35.24 34.27 34.39 2,788,238 -0.54(-1.53%)
May 20, 2008 34.58 34.98 34.25 34.92 5,978,653 -0.01(-0.03%)
May 19, 2008 34.81 35.26 34.63 34.93 5,318,908 +0.34(+0.98%)
May 16, 2008 34.12 34.69 34.12 34.59 3,282,920 +0.72(+2.13%)
May 15, 2008 33.42 33.88 33.25 33.87 7,615,930 +0.70(+2.10%)
May 14, 2008 33.30 33.64 33.12 33.18 1,761,039 +0.05(+0.16%)
May 13, 2008 33.33 33.35 32.97 33.12 8,647,776 +0.07(+0.21%)
May 12, 2008 32.70 33.10 32.31 33.06 3,664,303 +0.67(+2.06%)
May 09, 2008 32.52 32.52 31.95 32.39 1,733,624 -0.09(-0.27%)
May 08, 2008 32.46 32.59 32.06 32.47 4,570,753 +0.28(+0.86%)
May 07, 2008 33.26 33.31 32.12 32.20 6,380,752 -0.90(-2.73%)
May 06, 2008 32.87 33.17 32.69 33.10 5,698,579 +0.18(+0.55%)
May 05, 2008 32.81 32.93 32.51 32.92 3,379,225 +0.35(+1.09%)
May 02, 2008 33.15 33.17 32.36 32.56 4,089,546 +0.48(+1.49%)
May 01, 2008 31.86 32.56 31.57 32.09 4,817,055 +0.43(+1.35%)
Apr 30, 2008 30.62 32.32 30.56 31.66 8,279,562 +1.33(+4.38%)
Apr 29, 2008 31.10 31.12 30.30 30.33 4,931,106 -1.08(-3.42%)
Apr 28, 2008 31.62 31.80 31.33 31.41 2,442,819 +0.06(+0.18%)
Apr 25, 2008 31.61 31.65 31.10 31.35 6,320,814 -0.36(-1.15%)
Apr 24, 2008 32.30 32.30 31.43 31.71 2,582,546 -0.53(-1.64%)
Apr 23, 2008 32.53 32.57 32.06 32.24 3,515,712 -0.27(-0.82%)
Apr 22, 2008 32.28 32.81 32.24 32.51 3,524,760 -0.12(-0.37%)
Apr 21, 2008 32.08 32.65 31.95 32.63 4,648,603 +0.58(+1.80%)
Apr 18, 2008 32.19 32.26 31.85 32.05 4,154,392 +0.00(+0.01%)
Apr 17, 2008 31.44 32.05 31.28 32.05 3,693,054 +0.37(+1.16%)
Apr 16, 2008 31.18 31.79 31.16 31.68 3,923,775 +0.85(+2.76%)
Apr 15, 2008 30.80 30.88 30.51 30.83 2,762,815 +0.33(+1.09%)
Apr 14, 2008 30.30 30.74 30.01 30.50 4,726,951 +0.10(+0.33%)
Apr 11, 2008 30.57 30.72 30.30 30.40 2,233,329 -0.49(-1.59%)
Apr 10, 2008 30.72 30.92 30.20 30.89 2,776,989 +0.22(+0.72%)
Apr 09, 2008 31.04 31.25 30.50 30.67 3,375,775 -0.30(-0.97%)
Apr 08, 2008 30.64 31.20 30.47 30.97 3,761,944 +0.09(+0.29%)
Apr 07, 2008 31.24 31.43 30.63 30.88 5,617,908 +0.16(+0.51%)
Apr 04, 2008 30.62 30.91 30.41 30.72 4,864,696 +0.21(+0.69%)
Apr 03, 2008 30.09 30.80 29.95 30.51 4,074,009 +0.26(+0.87%)
Apr 02, 2008 30.27 30.51 29.86 30.25 4,226,863 +0.25(+0.82%)
Apr 01, 2008 29.37 30.06 29.16 30.01 6,782,624 +1.09(+3.78%)
Mar 31, 2008 28.32 28.97 28.32 28.91 2,737,933 +0.28(+0.99%)
Mar 28, 2008 28.85 28.85 28.39 28.63 4,999,402 -0.14(-0.48%)
Mar 27, 2008 29.31 29.38 28.64 28.77 3,695,237 -0.30(-1.04%)
Mar 26, 2008 28.96 29.15 28.49 29.07 5,712,640 +0.30(+1.05%)
Mar 25, 2008 28.22 28.85 28.14 28.77 5,307,746 +0.83(+2.98%)
Mar 24, 2008 27.86 28.39 27.34 27.93 6,309,400 +0.59(+2.15%)
Mar 21, 2008 27.29 27.44 26.57 27.34 19,079,202 +0.00(+0.00%)
Mar 20, 2008 27.29 27.44 26.57 27.34 19,079,202 +0.03(+0.11%)
Mar 19, 2008 29.30 29.35 27.29 27.31 10,301,122 -1.95(-6.67%)
Mar 18, 2008 28.61 29.27 28.37 29.27 7,280,049 +1.45(+5.21%)
Mar 17, 2008 27.71 28.45 27.34 27.82 9,428,567 -1.03(-3.57%)
Mar 14, 2008 29.89 29.91 28.33 28.85 8,264,314 -0.62(-2.10%)
Mar 13, 2008 28.51 29.54 28.17 29.47 9,652,267 +0.13(+0.46%)
Mar 12, 2008 29.31 29.82 29.23 29.33 4,601,503 +0.05(+0.16%)
Mar 11, 2008 28.64 29.29 28.17 29.29 7,307,315 +1.58(+5.71%)
Mar 10, 2008 28.49 28.60 27.58 27.70 11,260,165 -0.77(-2.71%)
Mar 07, 2008 28.51 29.14 28.36 28.48 9,951,058 -0.50(-1.72%)
Mar 06, 2008 29.95 30.04 28.93 28.98 6,514,104 -1.09(-3.64%)
Mar 05, 2008 29.73 30.29 29.65 30.07 11,386,364 +0.62(+2.10%)
Mar 04, 2008 30.02 30.07 28.91 29.45 8,269,073 -0.66(-2.20%)
Mar 03, 2008 29.46 30.15 29.29 30.11 8,700,561 +0.46(+1.54%)
Feb 29, 2008 30.77 30.78 29.46 29.66 9,426,340 -1.44(-4.64%)
Feb 28, 2008 31.03 31.43 30.88 31.10 4,238,243 -0.02(-0.07%)
Feb 27, 2008 30.35 31.26 30.35 31.12 13,570,165 +0.53(+1.74%)
Feb 26, 2008 30.04 30.74 29.81 30.59 4,835,509 +0.43(+1.41%)
Feb 25, 2008 29.80 30.27 29.43 30.16 4,800,121 +0.45(+1.51%)
Feb 22, 2008 29.65 29.88 29.05 29.71 8,591,776 +0.39(+1.32%)
Feb 21, 2008 29.76 29.88 29.27 29.33 12,803,146 -0.09(-0.31%)
Feb 20, 2008 28.41 29.42 28.17 29.42 4,053,118 +0.79(+2.76%)
Feb 19, 2008 29.03 29.14 28.54 28.63 6,288,570 +0.70(+2.51%)
Feb 18, 2008 27.82 28.02 27.51 27.93 0 +0.00(+0.00%)
Feb 15, 2008 27.82 28.02 27.51 27.93 3,778,083 -0.27(-0.96%)
Feb 14, 2008 28.82 28.84 28.08 28.20 3,990,473 -0.49(-1.71%)
Feb 13, 2008 28.17 28.69 27.97 28.69 5,901,196 +0.81(+2.90%)
Feb 12, 2008 27.96 28.51 27.66 27.88 4,372,319 +0.23(+0.84%)
Feb 11, 2008 26.99 27.65 26.67 27.65 9,653,219 +0.84(+3.15%)
Feb 08, 2008 26.36 26.94 26.36 26.80 3,852,475 +0.09(+0.34%)
Feb 07, 2008 26.46 27.04 26.01 26.71 3,950,963 +0.36(+1.37%)
Feb 06, 2008 26.45 27.11 26.29 26.35 4,562,037 -0.06(-0.21%)
Feb 05, 2008 27.44 27.51 26.30 26.41 5,543,664 -1.46(-5.23%)
Feb 04, 2008 28.02 28.18 27.76 27.87 3,606,776 -0.14(-0.52%)
Feb 01, 2008 27.52 28.10 27.38 28.01 4,317,691 +0.48(+1.74%)
Jan 31, 2008 26.31 27.57 26.08 27.53 5,877,878 +0.57(+2.12%)
Jan 30, 2008 26.69 27.59 26.48 26.96 4,027,390 +0.10(+0.36%)
Jan 29, 2008 26.73 26.98 26.47 26.86 3,541,580 +0.38(+1.42%)
Jan 28, 2008 25.57 26.51 25.28 26.48 5,027,523 +0.73(+2.83%)
Jan 25, 2008 26.60 26.79 25.62 25.76 5,432,286 -0.32(-1.23%)
Jan 24, 2008 25.49 26.29 25.37 26.08 5,596,266 +0.87(+3.47%)
Jan 23, 2008 23.82 25.30 23.26 25.20 8,672,063 +0.34(+1.35%)
Jan 22, 2008 23.40 25.16 23.13 24.87 9,194,309 -0.28(-1.11%)
Jan 21, 2008 25.21 25.60 24.50 25.15 0 +0.00(+0.00%)
Jan 18, 2008 25.21 25.60 24.50 25.15 9,419,065 +0.31(+1.25%)
Jan 17, 2008 25.77 26.40 24.68 24.84 7,911,795 -1.00(-3.87%)
Jan 16, 2008 26.67 26.85 25.40 25.84 8,138,551 -1.06(-3.93%)
Jan 15, 2008 27.54 27.70 26.76 26.89 3,814,668 -1.21(-4.31%)
Jan 14, 2008 28.20 28.33 27.86 28.11 3,865,715 +0.19(+0.69%)
Jan 11, 2008 28.31 28.44 27.72 27.91 3,284,676 -0.66(-2.31%)
Jan 10, 2008 27.74 28.73 27.61 28.57 6,034,967 +0.62(+2.21%)
Jan 09, 2008 27.34 27.96 27.01 27.95 4,748,838 +0.61(+2.23%)
Jan 08, 2008 27.73 28.25 27.28 27.34 4,003,879 +0.08(+0.30%)
Jan 07, 2008 27.68 27.71 26.77 27.26 5,060,562 -0.29(-1.05%)
Jan 04, 2008 28.05 28.05 27.28 27.55 4,527,880 -0.93(-3.25%)
Jan 03, 2008 28.36 28.60 28.28 28.48 2,051,803 +0.26(+0.93%)
Jan 02, 2008 28.60 28.91 28.05 28.21 3,014,758 -0.29(-1.00%)
Jan 01, 2008 28.87 28.87 28.39 28.50 0 +0.00(+0.00%)
Dec 31, 2007 28.87 28.87 28.39 28.50 2,059,585 -0.47(-1.62%)
Dec 28, 2007 29.16 29.16 28.80 28.97 1,667,040 +0.13(+0.46%)
Dec 27, 2007 29.16 29.36 28.83 28.84 2,469,133 -0.57(-1.94%)
Dec 26, 2007 29.09 29.48 28.89 29.41 1,889,578 +0.11(+0.36%)
Dec 24, 2007 28.71 29.36 28.33 29.30 1,643,643 +0.13(+0.44%)
Dec 21, 2007 28.85 29.17 28.68 29.17 2,937,074 +0.80(+2.82%)
Dec 20, 2007 28.52 28.52 28.11 28.37 5,724,806 +0.46(+1.64%)
Dec 19, 2007 27.82 28.28 27.71 27.92 5,752,447 -0.01(-0.02%)
Dec 18, 2007 27.94 28.07 27.08 27.92 5,546,380 +0.66(+2.44%)
Dec 17, 2007 28.14 28.17 27.06 27.26 4,513,033 -1.25(-4.38%)
Dec 14, 2007 28.61 28.96 28.32 28.51 2,791,487 -0.67(-2.31%)
Dec 13, 2007 29.28 29.37 28.59 29.18 2,871,573 -0.62(-2.09%)
Dec 12, 2007 30.56 30.80 29.28 29.80 3,927,452 +0.60(+2.04%)
Dec 11, 2007 30.48 30.90 29.01 29.21 3,818,284 -1.14(-3.74%)
Dec 10, 2007 30.46 30.62 30.26 30.34 2,462,932 -0.13(-0.42%)
Dec 07, 2007 30.55 30.69 30.23 30.47 2,710,815 +0.03(+0.10%)
Dec 06, 2007 29.79 30.65 29.71 30.44 4,429,515 +0.73(+2.47%)
Dec 05, 2007 28.87 29.73 28.87 29.71 4,317,796 +1.60(+5.68%)
Dec 04, 2007 28.35 28.92 28.11 28.11 4,795,125 -0.74(-2.58%)
Dec 03, 2007 28.87 28.98 28.45 28.85 3,604,252 -0.02(-0.06%)
Nov 30, 2007 29.20 29.43 28.63 28.87 6,595,098 +0.42(+1.49%)
Nov 29, 2007 28.52 28.95 28.09 28.45 4,845,779 +0.07(+0.24%)
Nov 28, 2007 27.04 28.41 27.04 28.38 4,153,108 +1.89(+7.16%)
Nov 27, 2007 25.91 26.67 25.60 26.48 4,739,580 +0.48(+1.85%)
Nov 26, 2007 26.95 27.58 25.91 26.00 4,249,491 -1.31(-4.78%)
Nov 23, 2007 28.14 28.14 27.22 27.31 3,038,618 +0.19(+0.72%)
Nov 21, 2007 28.00 28.00 26.75 27.11 8,609,863 -1.33(-4.67%)
Nov 20, 2007 28.17 28.94 27.68 28.44 8,803,537 +0.47(+1.68%)
Nov 19, 2007 29.32 29.32 27.82 27.97 4,511,610 -1.26(-4.31%)
Nov 16, 2007 28.93 29.42 28.72 29.23 4,047,424 +0.79(+2.79%)
Nov 15, 2007 29.08 29.08 28.10 28.44 4,368,651 -0.72(-2.49%)
Nov 14, 2007 29.83 29.88 28.86 29.16 5,472,128 +0.24(+0.83%)
Nov 13, 2007 27.59 28.98 27.59 28.92 4,755,964 +2.07(+7.72%)
Nov 12, 2007 28.14 28.57 26.81 26.85 6,609,648 -2.02(-7.00%)
Nov 09, 2007 28.76 29.38 28.44 28.87 6,109,603 -0.74(-2.49%)
Nov 08, 2007 30.06 30.06 28.59 29.61 8,776,533 +0.79(+2.74%)
Nov 07, 2007 30.09 30.09 28.71 28.82 2,372,392 -1.14(-3.80%)
Nov 06, 2007 29.76 29.97 29.34 29.96 2,437,867 +0.95(+3.26%)
Nov 05, 2007 29.07 29.16 28.60 29.01 5,638,693 -0.68(-2.29%)
Nov 02, 2007 29.89 30.19 29.00 29.69 4,488,143 -0.05(-0.17%)
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.