Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

24.29 -0.11 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 25.83 25.99 24.39 24.63 7,988,591 -1.20(-4.63%)
Oct 29, 2009 24.84 25.94 24.71 25.82 4,981,749 +1.59(+6.56%)
Oct 28, 2009 25.46 25.55 24.23 24.23 10,401,012 -1.30(-5.11%)
Oct 27, 2009 26.19 26.29 25.54 25.54 5,779,807 -0.65(-2.49%)
Oct 26, 2009 26.82 27.20 26.11 26.19 4,253,027 -0.43(-1.61%)
Oct 23, 2009 26.91 26.97 26.58 26.62 2,834,993 -0.35(-1.31%)
Oct 22, 2009 26.82 27.04 26.39 26.97 2,737,851 +0.26(+0.98%)
Oct 21, 2009 26.40 27.26 26.40 26.71 3,433,220 +0.30(+1.15%)
Oct 20, 2009 26.10 26.50 26.08 26.41 4,979,816 -0.66(-2.43%)
Oct 19, 2009 26.92 27.21 26.68 27.06 4,828,916 +0.29(+1.07%)
Oct 16, 2009 26.59 26.84 26.44 26.78 2,818,336 -0.25(-0.91%)
Oct 15, 2009 26.78 27.03 26.67 27.02 3,973,689 +0.09(+0.34%)
Oct 14, 2009 26.71 26.94 26.50 26.93 3,094,971 +0.83(+3.18%)
Oct 13, 2009 25.93 26.12 25.68 26.10 3,208,956 +0.01(+0.02%)
Oct 12, 2009 26.09 26.15 25.82 26.10 2,034,009 +0.34(+1.31%)
Oct 09, 2009 25.67 25.76 25.55 25.76 1,790,947 +0.13(+0.51%)
Oct 08, 2009 25.41 25.70 25.23 25.63 3,122,845 +0.49(+1.93%)
Oct 07, 2009 25.07 25.16 24.79 25.14 3,110,455 -0.05(-0.18%)
Oct 06, 2009 25.10 25.45 24.86 25.19 4,312,444 +0.39(+1.59%)
Oct 05, 2009 24.38 24.80 24.19 24.79 4,971,975 +0.64(+2.65%)
Oct 02, 2009 23.55 24.23 23.50 24.15 6,589,401 +0.26(+1.08%)
Oct 01, 2009 24.58 24.58 23.78 23.90 3,875,629 -0.64(-2.61%)
Sep 30, 2009 24.51 24.73 24.09 24.54 5,948,166 +0.28(+1.16%)
Sep 29, 2009 24.34 24.39 24.05 24.26 1,764,433 +0.11(+0.45%)
Sep 28, 2009 23.75 24.18 23.73 24.15 2,391,608 +0.55(+2.33%)
Sep 25, 2009 23.55 23.69 23.38 23.60 2,606,462 +0.10(+0.41%)
Sep 24, 2009 24.05 24.16 23.35 23.50 2,694,785 -0.45(-1.86%)
Sep 23, 2009 24.40 24.49 23.90 23.95 3,121,084 -0.43(-1.78%)
Sep 22, 2009 24.14 24.50 24.12 24.38 3,196,081 +0.39(+1.64%)
Sep 21, 2009 23.85 24.06 23.71 23.99 1,752,295 -0.23(-0.94%)
Sep 18, 2009 24.36 24.38 24.11 24.22 2,329,085 +0.08(+0.33%)
Sep 17, 2009 24.10 24.47 24.00 24.14 3,708,273 +0.22(+0.94%)
Sep 16, 2009 24.09 24.33 23.80 23.91 3,932,530 +0.15(+0.64%)
Sep 15, 2009 23.52 23.76 23.26 23.76 2,983,263 +0.34(+1.47%)
Sep 14, 2009 23.05 23.42 22.92 23.42 2,504,260 +0.10(+0.44%)
Sep 11, 2009 23.37 23.47 23.15 23.31 2,098,929 +0.00(+0.00%)
Sep 10, 2009 22.85 23.31 22.75 23.31 1,912,752 +0.45(+1.98%)
Sep 09, 2009 23.03 23.10 22.75 22.86 2,783,713 -0.11(-0.50%)
Sep 08, 2009 22.72 22.98 22.71 22.98 2,122,036 +0.67(+3.03%)
Sep 04, 2009 21.95 22.38 21.77 22.30 3,044,067 +0.47(+2.17%)
Sep 03, 2009 21.73 21.84 21.53 21.83 3,064,105 +0.39(+1.81%)
Sep 02, 2009 21.22 21.69 21.20 21.44 3,649,452 +0.14(+0.64%)
Sep 01, 2009 21.93 22.28 21.27 21.30 5,586,263 -0.64(-2.92%)
Aug 31, 2009 22.23 22.23 21.88 21.94 3,119,674 -0.58(-2.56%)
Aug 28, 2009 22.78 22.80 22.45 22.52 2,448,610 -0.11(-0.51%)
Aug 27, 2009 22.62 22.76 22.20 22.63 5,333,948 -0.06(-0.25%)
Aug 26, 2009 22.71 22.80 22.45 22.69 1,905,425 -0.07(-0.33%)
Aug 25, 2009 23.02 23.29 22.76 22.76 4,039,061 -0.14(-0.60%)
Aug 24, 2009 23.28 23.32 22.80 22.90 4,998,102 -0.11(-0.47%)
Aug 21, 2009 22.80 23.08 22.76 23.01 3,796,631 +0.39(+1.72%)
Aug 20, 2009 22.30 22.64 22.22 22.62 2,473,859 +0.42(+1.91%)
Aug 19, 2009 21.61 22.35 21.57 22.20 3,601,285 +0.15(+0.67%)
Aug 18, 2009 21.73 22.10 21.73 22.05 2,242,887 +0.54(+2.51%)
Aug 17, 2009 21.55 21.73 21.37 21.51 4,293,146 -0.82(-3.69%)
Aug 14, 2009 22.71 22.73 22.14 22.34 2,455,252 -0.31(-1.39%)
Aug 13, 2009 22.64 22.75 22.39 22.65 2,969,792 +0.18(+0.81%)
Aug 12, 2009 22.03 22.54 22.03 22.47 3,135,062 +0.33(+1.47%)
Aug 11, 2009 22.34 22.35 22.03 22.14 2,582,038 -0.53(-2.35%)
Aug 10, 2009 22.55 22.68 22.36 22.67 2,384,146 +0.02(+0.08%)
Aug 07, 2009 22.70 22.85 22.50 22.66 2,503,010 +0.31(+1.41%)
Aug 06, 2009 22.79 22.89 22.14 22.34 2,624,188 -0.35(-1.54%)
Aug 05, 2009 22.60 22.86 22.16 22.69 2,487,701 +0.13(+0.56%)
Aug 04, 2009 22.42 22.70 22.28 22.56 4,839,129 +0.10(+0.46%)
Aug 03, 2009 22.23 22.52 22.09 22.46 3,564,238 +0.91(+4.25%)
Jul 31, 2009 21.42 21.73 21.39 21.55 2,801,890 +0.07(+0.32%)
Jul 30, 2009 21.45 21.58 21.33 21.48 2,513,377 +0.51(+2.45%)
Jul 29, 2009 21.13 21.15 20.84 20.96 1,934,672 -0.47(-2.21%)
Jul 28, 2009 21.41 21.55 21.13 21.44 1,848,769 -0.11(-0.50%)
Jul 27, 2009 21.56 21.67 21.29 21.55 2,437,649 +0.05(+0.24%)
Jul 24, 2009 21.50 21.62 21.29 21.49 2,031,072 -0.06(-0.27%)
Jul 23, 2009 21.13 21.69 21.04 21.55 3,434,657 +0.56(+2.67%)
Jul 22, 2009 20.75 21.17 20.65 20.99 2,643,402 +0.08(+0.38%)
Jul 21, 2009 21.20 21.27 20.60 20.91 6,368,587 -0.06(-0.30%)
Jul 20, 2009 20.75 21.00 20.67 20.97 3,533,125 +0.69(+3.41%)
Jul 17, 2009 20.36 20.39 20.05 20.28 1,753,774 +0.09(+0.42%)
Jul 16, 2009 19.85 20.29 19.76 20.20 2,135,839 +0.25(+1.23%)
Jul 15, 2009 19.33 19.99 19.28 19.95 3,839,340 +1.10(+5.86%)
Jul 14, 2009 19.02 19.02 18.62 18.85 2,026,562 +0.01(+0.03%)
Jul 13, 2009 18.45 18.89 18.43 18.84 2,672,885 +0.31(+1.67%)
Jul 10, 2009 18.38 18.59 18.15 18.53 2,437,077 -0.17(-0.89%)
Jul 09, 2009 18.86 18.88 18.49 18.70 5,919,804 +0.24(+1.30%)
Jul 08, 2009 18.73 18.82 18.15 18.46 7,369,835 -0.21(-1.10%)
Jul 07, 2009 19.16 19.26 18.60 18.66 4,927,008 -0.71(-3.69%)
Jul 06, 2009 19.02 19.38 18.87 19.38 3,303,702 -0.09(-0.47%)
Jul 02, 2009 19.70 19.72 19.44 19.47 3,400,266 -0.59(-2.94%)
Jul 01, 2009 20.30 20.38 20.00 20.06 3,261,462 +0.19(+0.98%)
Jun 30, 2009 20.12 20.26 19.69 19.87 3,361,818 -0.15(-0.77%)
Jun 29, 2009 20.01 20.09 19.84 20.02 3,674,827 +0.09(+0.46%)
Jun 26, 2009 19.79 20.04 19.70 19.93 4,157,472 +0.18(+0.93%)
Jun 25, 2009 19.08 19.79 19.05 19.75 4,907,505 +0.65(+3.41%)
Jun 24, 2009 19.26 19.44 18.88 19.09 3,930,321 +0.18(+0.94%)
Jun 23, 2009 18.72 18.97 18.50 18.92 5,227,997 +0.35(+1.88%)
Jun 22, 2009 19.34 19.40 18.55 18.57 6,656,877 -1.19(-6.02%)
Jun 19, 2009 20.12 20.13 19.75 19.76 3,572,283 +0.15(+0.76%)
Jun 18, 2009 19.60 19.87 19.44 19.61 4,647,066 -0.03(-0.17%)
Jun 17, 2009 19.67 19.82 19.25 19.64 6,605,303 -0.19(-0.95%)
Jun 16, 2009 20.49 20.53 19.79 19.83 4,313,003 -0.41(-2.03%)
Jun 15, 2009 20.68 20.68 19.99 20.24 5,173,300 -0.77(-3.65%)
Jun 12, 2009 20.88 21.04 20.75 21.01 5,237,392 -0.23(-1.10%)
Jun 11, 2009 20.81 21.41 20.75 21.24 4,533,642 +0.55(+2.65%)
Jun 10, 2009 21.04 21.05 20.33 20.69 3,224,406 +0.08(+0.39%)
Jun 09, 2009 20.79 20.87 20.36 20.61 3,770,143 +0.16(+0.78%)
Jun 08, 2009 20.27 20.64 20.10 20.45 2,849,837 -0.18(-0.89%)
Jun 05, 2009 21.12 21.12 20.43 20.64 3,955,192 -0.07(-0.36%)
Jun 04, 2009 20.32 20.73 20.23 20.71 2,991,493 +0.47(+2.35%)
Jun 03, 2009 20.92 20.92 20.03 20.24 4,446,566 -0.95(-4.48%)
Jun 02, 2009 21.26 21.46 21.02 21.19 3,413,175 -0.19(-0.91%)
Jun 01, 2009 21.13 21.72 21.07 21.38 6,367,159 +0.82(+4.01%)
May 29, 2009 20.79 20.88 20.37 20.56 4,222,982 +0.15(+0.76%)
May 28, 2009 20.26 20.41 19.89 20.40 3,191,295 +0.53(+2.65%)
May 27, 2009 20.29 20.44 19.80 19.88 2,827,522 -0.16(-0.80%)
May 26, 2009 19.22 20.04 19.16 20.04 4,596,190 +0.55(+2.85%)
May 22, 2009 19.38 19.56 19.17 19.48 1,659,334 +0.27(+1.40%)
May 21, 2009 19.45 19.45 19.02 19.21 3,198,122 -0.43(-2.21%)
May 20, 2009 19.98 20.19 19.58 19.65 3,864,563 +0.10(+0.53%)
May 19, 2009 19.28 19.79 19.21 19.54 2,746,002 +0.23(+1.18%)
May 18, 2009 18.57 19.32 18.57 19.32 2,583,212 +1.16(+6.36%)
May 15, 2009 18.49 18.60 18.09 18.16 1,694,974 -0.35(-1.88%)
May 14, 2009 18.05 18.56 18.03 18.51 1,906,283 +0.41(+2.28%)
May 13, 2009 18.45 18.49 18.02 18.10 3,020,163 -0.87(-4.58%)
May 12, 2009 19.35 19.49 18.70 18.97 2,452,818 -0.20(-1.04%)
May 11, 2009 19.00 19.28 18.82 19.17 3,431,002 -0.19(-0.97%)
May 08, 2009 19.27 19.37 18.85 19.36 2,477,572 +0.63(+3.36%)
May 07, 2009 19.46 19.87 18.62 18.73 3,731,622 -0.50(-2.59%)
May 06, 2009 19.03 19.38 18.99 19.22 3,904,640 +0.51(+2.75%)
May 05, 2009 18.68 18.85 18.46 18.71 3,771,172 +0.03(+0.15%)
May 04, 2009 18.46 18.69 18.45 18.68 3,815,243 +1.05(+5.93%)
May 01, 2009 17.03 17.73 17.01 17.64 1,863,256 +0.58(+3.42%)
Apr 30, 2009 17.34 17.59 17.05 17.05 2,794,897 -0.14(-0.80%)
Apr 29, 2009 16.65 17.37 16.65 17.19 4,145,559 +0.79(+4.85%)
Apr 28, 2009 15.99 16.56 15.99 16.39 1,736,085 +0.11(+0.70%)
Apr 27, 2009 16.62 16.69 16.20 16.28 3,773,837 -0.75(-4.43%)
Apr 24, 2009 16.96 17.19 16.89 17.03 2,138,083 +0.33(+1.99%)
Apr 23, 2009 16.53 16.72 16.44 16.70 2,006,051 +0.30(+1.81%)
Apr 22, 2009 16.37 16.67 16.25 16.41 2,071,664 -0.06(-0.38%)
Apr 21, 2009 15.90 16.51 15.64 16.47 2,526,119 +0.46(+2.89%)
Apr 20, 2009 16.50 16.53 15.99 16.01 2,736,695 -0.91(-5.38%)
Apr 17, 2009 17.22 17.22 16.90 16.91 1,253,295 -0.23(-1.33%)
Apr 16, 2009 17.11 17.25 16.85 17.14 2,177,798 +0.29(+1.73%)
Apr 15, 2009 16.67 16.86 16.55 16.85 1,751,985 +0.14(+0.86%)
Apr 14, 2009 17.02 17.21 16.67 16.71 2,561,124 -0.50(-2.89%)
Apr 13, 2009 16.93 17.25 16.44 17.21 3,430,254 +0.15(+0.87%)
Apr 09, 2009 16.77 17.17 16.66 17.06 3,797,664 +0.85(+5.26%)
Apr 08, 2009 16.19 16.35 15.99 16.21 4,427,780 +0.21(+1.29%)
Apr 07, 2009 15.99 16.21 15.85 16.00 3,858,055 -0.21(-1.27%)
Apr 06, 2009 16.34 16.38 15.97 16.21 3,575,402 -0.35(-2.14%)
Apr 03, 2009 16.21 16.57 16.02 16.56 3,113,118 +0.45(+2.77%)
Apr 02, 2009 15.75 16.25 15.66 16.11 4,507,699 +0.93(+6.10%)
Apr 01, 2009 14.51 15.23 14.47 15.19 4,032,669 +0.53(+3.59%)
Mar 31, 2009 14.68 14.92 14.62 14.66 3,740,368 +0.19(+1.34%)
Mar 30, 2009 14.76 14.76 14.34 14.47 4,008,408 -1.30(-8.23%)
Mar 26, 2009 15.72 15.83 15.50 15.77 4,654,337 +0.29(+1.85%)
Mar 25, 2009 15.32 15.72 15.11 15.48 8,345,899 +0.26(+1.69%)
Mar 24, 2009 15.49 15.51 15.22 15.22 4,653,779 -0.54(-3.41%)
Mar 23, 2009 15.40 15.77 15.38 15.76 4,264,291 +1.09(+7.45%)
Mar 20, 2009 14.78 15.03 14.65 14.67 3,292,101 -0.23(-1.53%)
Mar 19, 2009 15.28 15.39 14.83 14.89 5,028,622 -0.01(-0.09%)
Mar 18, 2009 14.61 15.06 14.15 14.91 4,331,716 +0.28(+1.92%)
Mar 17, 2009 14.02 14.67 14.02 14.63 3,565,808 +0.45(+3.15%)
Mar 16, 2009 14.56 14.79 14.16 14.18 3,590,063 -0.12(-0.84%)
Mar 13, 2009 14.43 14.48 14.07 14.30 0 +0.04(+0.28%)
Mar 12, 2009 13.59 14.30 13.54 14.26 2,958,726 +0.58(+4.26%)
Mar 11, 2009 13.79 13.92 13.49 13.68 3,863,123 +0.05(+0.34%)
Mar 10, 2009 12.96 13.66 12.96 13.63 6,201,467 +0.90(+7.05%)
Mar 09, 2009 12.44 13.10 12.44 12.73 3,162,254 -0.22(-1.72%)
Mar 06, 2009 13.00 13.37 12.63 12.96 0 +0.05(+0.35%)
Mar 05, 2009 12.93 13.24 12.77 12.91 2,294,015 -0.51(-3.79%)
Mar 04, 2009 13.08 13.56 12.98 13.42 4,090,504 +1.05(+8.46%)
Mar 02, 2009 12.88 13.01 12.35 12.37 5,679,252 -1.00(-7.48%)
Feb 27, 2009 12.87 13.67 12.87 13.37 0 -0.21(-1.56%)
Feb 26, 2009 13.67 14.00 13.54 13.59 3,611,730 +0.11(+0.81%)
Feb 25, 2009 13.44 13.73 13.00 13.48 5,437,827 -0.04(-0.30%)
Feb 24, 2009 12.78 13.60 12.75 13.52 6,623,665 +0.75(+5.87%)
Feb 23, 2009 13.83 13.94 12.68 12.77 6,237,784 -0.90(-6.57%)
Feb 20, 2009 13.75 13.88 13.40 13.67 6,349,671 -0.55(-3.90%)
Feb 19, 2009 14.52 14.71 14.14 14.22 3,454,508 -0.03(-0.24%)
Feb 18, 2009 14.48 14.59 14.07 14.26 4,081,665 -0.10(-0.68%)
Feb 17, 2009 14.84 14.84 14.30 14.35 4,982,036 -1.06(-6.90%)
Feb 13, 2009 15.43 15.51 15.14 15.42 4,505,887 +0.16(+1.05%)
Feb 12, 2009 14.75 15.32 14.68 15.26 5,550,979 +0.07(+0.49%)
Feb 11, 2009 15.42 15.62 14.87 15.18 5,196,087 +0.09(+0.61%)
Feb 10, 2009 15.85 16.11 14.95 15.09 8,226,643 -0.85(-5.31%)
Feb 09, 2009 16.09 16.33 15.74 15.94 4,480,881 -0.19(-1.17%)
Feb 06, 2009 15.30 16.19 15.27 16.13 5,546,380 +0.94(+6.21%)
Feb 05, 2009 14.60 15.28 14.28 15.18 5,948,425 +0.43(+2.91%)
Feb 04, 2009 14.67 15.24 14.63 14.75 5,580,558 +0.22(+1.53%)
Feb 03, 2009 14.36 14.65 14.11 14.53 3,150,539 +0.41(+2.87%)
Feb 02, 2009 14.01 14.34 13.62 14.12 3,403,338 -0.17(-1.16%)
Jan 30, 2009 14.63 14.74 14.18 14.29 0 -0.15(-1.03%)
Jan 29, 2009 14.82 14.82 14.43 14.44 3,841,040 -0.60(-3.99%)
Jan 28, 2009 14.57 15.06 14.36 15.04 4,366,866 +0.82(+5.79%)
Jan 27, 2009 14.38 14.38 14.07 14.22 2,499,666 +0.21(+1.51%)
Jan 26, 2009 14.00 14.49 13.95 14.00 2,796,233 -0.07(-0.53%)
Jan 23, 2009 13.32 14.20 13.27 14.08 3,181,311 +0.27(+1.99%)
Jan 22, 2009 13.79 14.07 13.47 13.80 5,873,115 -0.46(-3.25%)
Jan 21, 2009 13.64 14.30 13.48 14.27 5,749,754 +0.91(+6.81%)
Jan 20, 2009 14.13 14.22 13.34 13.36 5,575,637 -1.05(-7.27%)
Jan 16, 2009 14.59 14.71 13.96 14.40 4,362,288 +0.13(+0.92%)
Jan 15, 2009 14.04 14.35 13.30 14.27 4,704,194 +0.40(+2.89%)
Jan 14, 2009 14.33 14.72 13.70 13.87 3,684,003 -0.86(-5.82%)
Jan 13, 2009 14.54 14.99 14.47 14.73 4,240,334 +0.01(+0.08%)
Jan 12, 2009 15.22 15.22 14.61 14.72 3,719,251 -0.65(-4.24%)
Jan 09, 2009 15.72 15.80 15.22 15.37 3,003,908 -0.16(-1.03%)
Jan 08, 2009 15.23 15.60 15.14 15.53 3,438,930 +0.14(+0.93%)
Jan 07, 2009 16.10 16.27 15.35 15.39 3,674,706 -1.14(-6.89%)
Jan 06, 2009 16.41 16.59 16.13 16.53 7,288,399 +0.66(+4.18%)
Jan 05, 2009 15.30 16.09 15.21 15.86 5,154,422 +0.53(+3.47%)
Jan 02, 2009 14.71 15.43 14.47 15.33 0 +0.77(+5.26%)
Jan 01, 2009 14.23 14.64 14.19 14.56 0 +0.00(+0.00%)
Dec 31, 2008 14.23 14.64 14.19 14.56 1,562,806 +0.27(+1.92%)
Dec 30, 2008 14.12 14.30 13.84 14.29 1,366,062 +0.50(+3.61%)
Dec 29, 2008 13.87 14.03 13.72 13.79 1,531,663 -0.30(-2.15%)
Dec 26, 2008 14.15 14.16 13.84 14.10 827,935 +0.10(+0.74%)
Dec 24, 2008 14.00 14.07 13.85 13.99 471,794 -0.05(-0.33%)
Dec 23, 2008 14.07 14.35 13.89 14.04 2,508,421 -0.05(-0.33%)
Dec 22, 2008 14.60 14.85 13.95 14.08 3,109,916 -0.86(-5.74%)
Dec 19, 2008 15.27 15.46 14.86 14.94 2,721,311 -0.11(-0.76%)
Dec 18, 2008 15.76 15.76 14.85 15.06 3,347,011 -0.47(-3.06%)
Dec 17, 2008 15.28 15.69 15.27 15.53 5,128,340 -0.45(-2.83%)
Dec 16, 2008 14.70 15.99 14.59 15.98 3,701,986 +1.42(+9.74%)
Dec 15, 2008 14.76 14.93 14.41 14.56 2,362,863 -0.11(-0.74%)
Dec 12, 2008 14.30 14.80 14.14 14.67 3,357,800 +0.10(+0.71%)
Dec 11, 2008 14.79 15.48 14.38 14.57 3,142,771 -0.16(-1.09%)
Dec 10, 2008 14.11 14.83 14.11 14.73 2,895,190 +0.87(+6.30%)
Dec 09, 2008 13.85 14.30 13.73 13.86 4,313,710 -0.24(-1.73%)
Dec 08, 2008 13.21 14.13 13.21 14.10 3,676,791 +1.13(+8.73%)
Dec 05, 2008 12.24 13.19 12.08 12.97 4,286,346 +0.39(+3.09%)
Dec 04, 2008 12.91 13.25 12.44 12.58 3,569,577 -0.51(-3.93%)
Dec 03, 2008 12.65 13.31 12.64 13.09 4,054,318 -0.25(-1.89%)
Dec 02, 2008 13.01 13.35 12.76 13.35 3,967,096 +0.67(+5.28%)
Dec 01, 2008 13.17 13.37 12.68 12.68 4,890,334 -1.37(-9.77%)
Nov 28, 2008 13.98 14.31 13.94 14.05 2,279,713 -0.59(-4.02%)
Nov 26, 2008 13.22 14.64 13.12 14.64 3,997,370 +1.13(+8.38%)
Nov 25, 2008 13.53 14.03 13.08 13.51 7,216,712 -0.02(-0.17%)
Nov 24, 2008 12.59 13.61 12.59 13.53 4,835,219 +1.20(+9.74%)
Nov 21, 2008 12.17 12.81 11.48 12.33 6,472,992 +1.09(+9.72%)
Nov 20, 2008 12.29 12.39 11.23 11.24 5,887,951 -1.24(-9.94%)
Nov 19, 2008 13.10 13.50 12.34 12.48 3,644,886 -1.04(-7.70%)
Nov 18, 2008 13.71 13.99 13.12 13.52 4,901,563 -0.23(-1.66%)
Nov 17, 2008 13.63 14.35 13.54 13.75 2,978,029 -0.23(-1.64%)
Nov 14, 2008 14.16 14.63 13.84 13.98 5,466,070 -1.15(-7.60%)
Nov 13, 2008 13.64 15.30 12.81 15.12 9,333,574 +1.80(+13.47%)
Nov 12, 2008 14.07 14.16 13.29 13.33 6,352,512 -1.28(-8.73%)
Nov 11, 2008 14.56 15.04 14.24 14.60 4,096,401 -0.59(-3.91%)
Nov 10, 2008 15.74 15.94 14.74 15.20 2,580,228 +0.11(+0.76%)
Nov 07, 2008 14.79 15.22 14.54 15.08 3,660,838 +0.84(+5.90%)
Nov 06, 2008 14.92 15.05 14.01 14.24 5,242,196 -0.81(-5.39%)
Nov 05, 2008 16.39 16.57 14.90 15.06 4,699,171 -1.89(-11.14%)
Nov 04, 2008 15.95 16.99 15.95 16.94 5,036,462 +1.49(+9.62%)
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.