Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

24.59 +0.12 (+0.51%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.23 26.32 25.83 25.84 1,157,363 -0.40(-1.52%)
Jul 30, 2012 26.13 26.28 26.03 26.24 1,210,535 -0.06(-0.21%)
Jul 27, 2012 25.79 26.32 25.68 26.30 1,433,994 +0.73(+2.86%)
Jul 26, 2012 25.38 25.59 25.17 25.57 1,260,100 +0.63(+2.52%)
Jul 25, 2012 25.20 25.30 24.87 24.94 633,835 -0.10(-0.42%)
Jul 24, 2012 25.38 25.40 24.85 25.04 789,071 -0.15(-0.61%)
Jul 23, 2012 25.11 25.31 24.90 25.20 1,014,224 -0.59(-2.29%)
Jul 20, 2012 25.78 25.94 25.71 25.79 890,053 -0.30(-1.16%)
Jul 19, 2012 25.97 26.15 25.89 26.09 870,765 +0.18(+0.69%)
Jul 18, 2012 25.65 25.99 25.63 25.91 554,216 +0.05(+0.19%)
Jul 17, 2012 25.73 25.87 25.46 25.86 757,405 +0.24(+0.94%)
Jul 16, 2012 25.55 25.66 25.38 25.62 716,487 +0.04(+0.14%)
Jul 13, 2012 25.34 25.62 25.33 25.59 1,456,728 +0.50(+1.99%)
Jul 12, 2012 24.86 25.22 24.77 25.09 879,078 -0.17(-0.66%)
Jul 11, 2012 25.19 25.43 25.05 25.25 573,979 +0.09(+0.34%)
Jul 10, 2012 25.79 25.81 25.08 25.17 955,864 -0.33(-1.28%)
Jul 09, 2012 25.47 25.51 25.34 25.49 913,554 -0.06(-0.24%)
Jul 06, 2012 25.51 25.63 25.43 25.55 1,135,838 -0.34(-1.31%)
Jul 05, 2012 25.91 26.07 25.62 25.89 1,006,525 -0.19(-0.73%)
Jul 03, 2012 25.79 26.08 25.72 26.08 1,104,254 +0.41(+1.61%)
Jul 02, 2012 25.60 25.70 25.43 25.67 772,555 +0.18(+0.70%)
Jun 29, 2012 25.30 25.51 25.15 25.49 1,943,297 +1.09(+4.46%)
Jun 28, 2012 24.34 24.45 24.13 24.40 998,251 -0.13(-0.53%)
Jun 27, 2012 24.48 24.64 24.34 24.53 1,154,797 +0.15(+0.61%)
Jun 26, 2012 24.29 24.49 24.08 24.39 825,921 +0.16(+0.66%)
Jun 25, 2012 24.34 24.47 24.17 24.23 1,829,696 -0.51(-2.06%)
Jun 22, 2012 25.04 25.08 24.61 24.74 912,427 -0.06(-0.22%)
Jun 21, 2012 25.55 25.61 24.79 24.79 1,575,201 -0.89(-3.45%)
Jun 20, 2012 25.62 25.84 25.33 25.68 1,329,394 -0.02(-0.07%)
Jun 19, 2012 25.19 25.74 25.13 25.70 1,889,387 +0.71(+2.84%)
Jun 18, 2012 24.59 25.05 24.57 24.99 1,885,327 +0.15(+0.61%)
Jun 15, 2012 24.65 24.86 24.58 24.84 1,051,199 +0.29(+1.18%)
Jun 14, 2012 24.34 24.59 24.21 24.54 1,508,507 +0.24(+0.97%)
Jun 13, 2012 24.37 24.62 24.29 24.31 1,835,477 -0.16(-0.64%)
Jun 12, 2012 24.30 24.47 24.17 24.47 991,720 +0.36(+1.48%)
Jun 11, 2012 24.78 24.81 24.06 24.11 1,288,653 -0.39(-1.61%)
Jun 08, 2012 24.28 24.53 24.23 24.50 970,568 -0.13(-0.54%)
Jun 07, 2012 24.93 25.09 24.62 24.64 2,145,417 +0.14(+0.57%)
Jun 06, 2012 24.05 24.50 24.01 24.50 1,339,063 +0.59(+2.48%)
Jun 05, 2012 24.03 24.08 23.82 23.90 1,782,442 +0.08(+0.33%)
Jun 04, 2012 23.80 23.99 23.73 23.82 1,491,499 +0.07(+0.28%)
Jun 01, 2012 23.82 24.14 23.75 23.76 1,882,409 -0.58(-2.36%)
May 31, 2012 24.17 24.44 23.89 24.33 1,878,189 +0.09(+0.37%)
May 30, 2012 24.02 24.34 24.02 24.24 1,973,018 -0.47(-1.89%)
May 29, 2012 24.79 24.84 24.48 24.71 4,083,213 +0.36(+1.47%)
May 25, 2012 24.24 24.47 24.19 24.35 951,734 +0.20(+0.83%)
May 24, 2012 24.31 24.35 23.91 24.15 1,262,225 -0.10(-0.42%)
May 23, 2012 24.21 24.26 23.55 24.25 2,241,664 +0.01(+0.05%)
May 22, 2012 24.51 24.72 24.10 24.24 1,931,549 -0.38(-1.53%)
May 21, 2012 24.02 24.64 23.99 24.62 1,804,429 +0.62(+2.60%)
May 18, 2012 24.24 24.33 23.83 23.99 2,413,526 -0.13(-0.55%)
May 17, 2012 24.67 24.73 24.11 24.13 2,203,470 -0.56(-2.26%)
May 16, 2012 25.33 25.33 24.64 24.68 3,172,042 -0.18(-0.71%)
May 15, 2012 25.30 25.41 24.80 24.86 2,842,038 -0.42(-1.68%)
May 14, 2012 25.38 25.54 25.27 25.28 2,335,038 -0.75(-2.86%)
May 11, 2012 26.08 26.48 26.00 26.03 1,486,755 -0.29(-1.10%)
May 10, 2012 26.60 26.61 26.29 26.32 1,381,824 +0.09(+0.35%)
May 09, 2012 26.06 26.41 25.95 26.23 1,621,589 -0.35(-1.32%)
May 08, 2012 26.96 27.05 26.41 26.58 2,066,938 -0.74(-2.71%)
May 07, 2012 26.92 27.36 26.88 27.32 1,523,256 +0.29(+1.08%)
May 04, 2012 27.48 27.52 26.92 27.03 1,149,214 -0.56(-2.02%)
May 03, 2012 27.74 27.79 27.39 27.59 1,191,967 -0.14(-0.50%)
May 02, 2012 27.75 27.85 27.66 27.72 932,671 -0.18(-0.65%)
May 01, 2012 27.71 28.12 27.70 27.91 1,820,162 +0.20(+0.72%)
Apr 30, 2012 27.85 27.85 27.57 27.71 2,281,391 -0.12(-0.44%)
Apr 27, 2012 27.66 27.88 27.59 27.83 1,177,734 +0.24(+0.88%)
Apr 26, 2012 27.32 27.63 27.27 27.59 798,259 +0.03(+0.11%)
Apr 25, 2012 27.82 27.82 27.37 27.55 1,056,737 -0.06(-0.22%)
Apr 24, 2012 27.69 27.79 27.56 27.62 788,727 +0.03(+0.11%)
Apr 23, 2012 27.35 27.61 27.14 27.59 1,439,153 -0.35(-1.26%)
Apr 20, 2012 27.89 28.12 27.86 27.94 1,579,523 +0.27(+0.99%)
Apr 19, 2012 27.61 27.79 27.46 27.66 1,204,360 -0.01(-0.04%)
Apr 18, 2012 27.63 27.84 27.56 27.68 1,430,009 -0.19(-0.70%)
Apr 17, 2012 27.88 28.00 27.69 27.87 1,128,221 +0.20(+0.72%)
Apr 16, 2012 28.03 28.10 27.51 27.67 1,802,859 -0.15(-0.52%)
Apr 13, 2012 28.20 28.25 27.79 27.82 1,852,801 -0.57(-2.01%)
Apr 12, 2012 27.91 28.38 27.86 28.38 1,637,836 +0.62(+2.23%)
Apr 11, 2012 28.00 28.09 27.72 27.77 1,350,221 +0.10(+0.37%)
Apr 10, 2012 28.02 28.16 27.52 27.66 2,159,880 -0.51(-1.83%)
Apr 09, 2012 27.93 28.27 27.92 28.18 1,222,520 -0.19(-0.66%)
Apr 05, 2012 28.31 28.51 28.18 28.37 914,984 -0.05(-0.17%)
Apr 04, 2012 28.65 28.69 28.41 28.41 1,549,406 -0.57(-1.96%)
Apr 03, 2012 29.27 29.32 28.78 28.98 2,766,335 -0.26(-0.89%)
Apr 02, 2012 28.75 29.32 28.72 29.24 2,676,954 +0.39(+1.36%)
Mar 30, 2012 29.02 29.03 28.70 28.85 1,387,880 +0.01(+0.04%)
Mar 29, 2012 28.60 28.89 28.33 28.84 1,118,552 -0.01(-0.02%)
Mar 28, 2012 29.20 29.31 28.72 28.84 2,038,867 -0.48(-1.63%)
Mar 27, 2012 29.48 29.64 29.27 29.32 1,924,625 -0.16(-0.55%)
Mar 26, 2012 29.17 29.50 29.14 29.49 2,364,625 +0.55(+1.90%)
Mar 23, 2012 28.77 28.94 28.61 28.94 1,305,916 +0.21(+0.72%)
Mar 22, 2012 28.86 28.86 28.61 28.73 1,441,841 -0.41(-1.39%)
Mar 21, 2012 29.14 29.21 28.94 29.14 937,568 +0.07(+0.23%)
Mar 20, 2012 28.97 29.14 28.85 29.07 1,688,087 -0.36(-1.21%)
Mar 19, 2012 29.35 29.61 29.25 29.43 1,003,587 +0.00(+0.00%)
Mar 16, 2012 29.41 29.49 29.30 29.43 945,160 +0.05(+0.17%)
Mar 15, 2012 29.38 29.40 29.18 29.38 1,466,307 +0.18(+0.60%)
Mar 14, 2012 29.28 29.43 29.06 29.20 1,680,123 -0.22(-0.76%)
Mar 13, 2012 28.74 29.46 28.71 29.43 1,999,230 +0.79(+2.77%)
Mar 12, 2012 28.63 28.82 28.47 28.63 1,248,979 -0.37(-1.27%)
Mar 09, 2012 29.00 29.27 28.96 29.00 1,317,770 -0.17(-0.58%)
Mar 08, 2012 28.97 29.21 28.83 29.17 1,442,375 +0.51(+1.78%)
Mar 07, 2012 28.54 28.71 28.37 28.66 1,210,417 +0.20(+0.70%)
Mar 06, 2012 28.78 28.85 28.34 28.46 2,090,307 -0.93(-3.17%)
Mar 05, 2012 29.75 29.80 29.32 29.40 2,030,005 -0.47(-1.58%)
Mar 02, 2012 29.94 30.00 29.72 29.87 1,563,430 -0.10(-0.34%)
Mar 01, 2012 29.66 30.00 29.63 29.97 2,841,018 +0.52(+1.77%)
Feb 29, 2012 29.73 29.97 29.40 29.45 2,418,084 -0.25(-0.84%)
Feb 28, 2012 29.43 29.71 29.31 29.70 1,570,281 +0.49(+1.68%)
Feb 27, 2012 29.15 29.32 29.06 29.21 1,470,467 -0.15(-0.52%)
Feb 24, 2012 29.44 29.53 29.24 29.36 968,624 +0.08(+0.27%)
Feb 23, 2012 29.23 29.28 29.00 29.28 2,063,648 +0.10(+0.35%)
Feb 22, 2012 29.26 29.35 29.08 29.18 1,731,147 -0.01(-0.02%)
Feb 21, 2012 29.52 29.55 29.13 29.18 1,923,362 -0.18(-0.62%)
Feb 17, 2012 29.31 29.39 29.13 29.37 1,349,330 +0.24(+0.81%)
Feb 16, 2012 28.65 29.17 28.52 29.13 3,122,126 +0.43(+1.50%)
Feb 15, 2012 29.11 29.14 28.60 28.70 2,687,595 -0.24(-0.82%)
Feb 14, 2012 29.18 29.21 28.72 28.94 2,330,544 -0.45(-1.55%)
Feb 13, 2012 29.42 29.48 29.17 29.39 1,895,371 +0.42(+1.46%)
Feb 10, 2012 28.99 29.05 28.78 28.97 3,369,436 -0.61(-2.05%)
Feb 09, 2012 29.54 29.58 29.29 29.57 1,633,345 +0.05(+0.18%)
Feb 08, 2012 29.60 29.69 29.40 29.52 2,693,466 +0.04(+0.12%)
Feb 07, 2012 29.34 29.52 29.10 29.48 2,651,748 +0.23(+0.79%)
Feb 06, 2012 29.13 29.32 29.08 29.25 1,496,166 -0.07(-0.25%)
Feb 03, 2012 29.30 29.41 29.15 29.32 2,584,370 +0.36(+1.26%)
Feb 02, 2012 28.94 29.09 28.81 28.96 1,710,008 +0.16(+0.55%)
Feb 01, 2012 28.62 28.94 28.48 28.80 2,967,321 +0.66(+2.35%)
Jan 31, 2012 28.45 28.50 28.01 28.14 1,688,162 -0.01(-0.02%)
Jan 30, 2012 27.95 28.20 27.77 28.15 1,655,043 -0.30(-1.04%)
Jan 27, 2012 28.33 28.52 28.28 28.45 2,199,147 +0.09(+0.32%)
Jan 26, 2012 28.62 28.86 28.27 28.35 3,266,741 -0.20(-0.70%)
Jan 25, 2012 27.91 28.60 27.85 28.55 3,184,394 +0.45(+1.62%)
Jan 24, 2012 27.86 28.13 27.75 28.10 2,256,175 -0.08(-0.28%)
Jan 23, 2012 28.10 28.30 28.03 28.18 2,822,721 +0.05(+0.17%)
Jan 20, 2012 28.05 28.13 27.94 28.13 1,475,606 +0.01(+0.04%)
Jan 19, 2012 28.05 28.24 28.00 28.12 4,557,864 +0.08(+0.30%)
Jan 18, 2012 27.37 28.03 27.35 28.03 2,201,423 +0.77(+2.82%)
Jan 17, 2012 27.42 27.45 27.21 27.26 2,385,912 +0.53(+1.97%)
Jan 13, 2012 26.71 26.85 26.54 26.74 2,323,541 -0.41(-1.50%)
Jan 12, 2012 27.09 27.23 27.01 27.14 1,790,243 +0.16(+0.61%)
Jan 11, 2012 26.74 26.99 26.71 26.98 2,756,905 +0.14(+0.52%)
Jan 10, 2012 26.97 27.04 26.78 26.84 1,814,228 +0.42(+1.61%)
Jan 09, 2012 26.35 26.42 26.16 26.42 4,373,364 +0.31(+1.18%)
Jan 06, 2012 26.42 26.43 26.09 26.11 1,273,372 -0.17(-0.65%)
Jan 05, 2012 26.39 26.43 26.10 26.28 2,168,344 -0.34(-1.27%)
Jan 04, 2012 26.43 26.74 26.40 26.62 2,450,422 +0.83(+3.22%)
Dec 30, 2011 25.68 25.85 25.66 25.79 1,322,943 +0.12(+0.47%)
Dec 29, 2011 25.40 25.68 25.36 25.66 1,708,111 +0.38(+1.51%)
Dec 28, 2011 25.65 25.71 25.27 25.28 2,303,125 -0.54(-2.09%)
Dec 27, 2011 25.90 25.94 25.77 25.82 1,980,242 -0.24(-0.91%)
Dec 23, 2011 26.00 26.08 25.91 26.06 5,755,730 +0.47(+1.82%)
Dec 21, 2011 25.42 25.63 25.20 25.59 1,407,216 +0.05(+0.19%)
Dec 20, 2011 25.36 25.65 25.34 25.54 4,505,007 +0.84(+3.38%)
Dec 19, 2011 25.14 25.22 24.69 24.71 2,310,778 -0.44(-1.76%)
Dec 16, 2011 25.32 25.40 25.00 25.15 1,960,018 +0.06(+0.24%)
Dec 15, 2011 25.61 25.65 25.02 25.09 1,969,591 +0.05(+0.21%)
Dec 14, 2011 25.27 25.40 24.97 25.04 2,470,802 -0.40(-1.57%)
Dec 13, 2011 25.87 26.10 25.26 25.44 5,267,598 -0.27(-1.07%)
Dec 12, 2011 25.93 25.96 25.46 25.71 4,410,947 -0.77(-2.90%)
Dec 09, 2011 25.98 26.53 25.91 26.48 3,107,959 +0.70(+2.71%)
Dec 08, 2011 26.20 26.37 25.77 25.78 3,308,278 -0.83(-3.14%)
Dec 07, 2011 26.46 26.72 26.41 26.62 2,674,547 +0.04(+0.13%)
Dec 06, 2011 26.47 26.75 26.37 26.58 2,073,809 -0.13(-0.47%)
Dec 05, 2011 26.73 26.78 26.50 26.71 3,110,686 +0.51(+1.96%)
Dec 02, 2011 26.50 26.53 26.09 26.19 1,971,390 +0.08(+0.30%)
Dec 01, 2011 26.32 26.46 26.02 26.12 1,874,793 +0.11(+0.41%)
Nov 30, 2011 26.03 26.08 25.69 26.01 4,198,044 +1.23(+4.98%)
Nov 29, 2011 24.60 25.06 24.60 24.77 1,993,577 +0.01(+0.05%)
Nov 28, 2011 24.65 24.80 24.55 24.76 2,976,592 +0.96(+4.03%)
Nov 25, 2011 23.95 24.26 23.80 23.80 2,238,871 -0.39(-1.60%)
Nov 23, 2011 24.60 24.64 24.17 24.19 2,451,933 -0.83(-3.34%)
Nov 22, 2011 25.11 25.28 24.79 25.03 2,392,986 -0.22(-0.87%)
Nov 21, 2011 25.27 25.37 24.92 25.25 2,614,868 -0.57(-2.22%)
Nov 18, 2011 26.08 26.11 25.69 25.82 1,210,144 -0.10(-0.37%)
Nov 17, 2011 26.58 26.72 25.80 25.91 2,582,501 -0.58(-2.18%)
Nov 16, 2011 26.59 26.94 26.44 26.49 2,283,681 -0.45(-1.66%)
Nov 15, 2011 26.69 27.11 26.60 26.94 2,409,383 +0.07(+0.24%)
Nov 14, 2011 27.05 27.08 26.78 26.87 1,706,610 -0.36(-1.31%)
Nov 11, 2011 27.08 27.31 26.89 27.23 5,527,908 +0.66(+2.47%)
Nov 10, 2011 26.98 26.99 26.44 26.58 2,117,206 +0.26(+0.97%)
Nov 09, 2011 26.75 26.97 26.32 26.32 3,511,303 -1.40(-5.03%)
Nov 08, 2011 27.52 27.71 27.24 27.71 1,983,960 +0.30(+1.11%)
Nov 07, 2011 27.25 27.45 27.08 27.41 2,234,161 +0.30(+1.10%)
Nov 04, 2011 26.94 27.17 26.64 27.11 3,065,730 -0.03(-0.11%)
Nov 03, 2011 27.24 27.30 26.80 27.14 2,092,359 +0.21(+0.80%)
Nov 02, 2011 26.92 27.07 26.64 26.93 3,748,257 +0.60(+2.29%)
Nov 01, 2011 25.80 26.61 25.79 26.33 4,811,592 -0.80(-2.95%)
Oct 31, 2011 27.60 27.67 27.09 27.12 2,878,824 -0.91(-3.25%)
Oct 28, 2011 27.56 28.05 27.46 28.04 1,924,869 +0.33(+1.18%)
Oct 27, 2011 27.48 27.94 27.21 27.71 4,385,555 +1.37(+5.18%)
Oct 26, 2011 26.22 26.39 25.69 26.34 2,897,031 +0.63(+2.46%)
Oct 25, 2011 26.05 26.07 25.55 25.71 2,828,339 -0.52(-2.00%)
Oct 24, 2011 25.38 26.28 25.38 26.24 3,260,560 +0.92(+3.65%)
Oct 21, 2011 24.97 25.34 24.97 25.31 2,176,038 +0.63(+2.56%)
Oct 20, 2011 24.86 25.06 24.27 24.68 3,580,102 -0.32(-1.29%)
Oct 19, 2011 25.23 25.49 24.89 25.00 2,648,898 -0.42(-1.67%)
Oct 18, 2011 24.90 25.54 24.50 25.42 3,857,753 +0.64(+2.57%)
Oct 17, 2011 25.41 25.47 24.77 24.79 3,088,210 -0.95(-3.71%)
Oct 14, 2011 25.65 25.76 25.44 25.74 2,223,760 +0.46(+1.82%)
Oct 13, 2011 25.13 25.34 24.83 25.28 3,237,631 -0.18(-0.70%)
Oct 12, 2011 25.14 25.76 25.10 25.46 3,059,429 +0.63(+2.52%)
Oct 11, 2011 24.43 24.95 24.40 24.83 3,093,050 +0.11(+0.46%)
Oct 10, 2011 24.38 24.72 24.30 24.72 2,975,942 +1.00(+4.22%)
Oct 07, 2011 24.50 24.52 23.60 23.72 4,915,042 -0.47(-1.95%)
Oct 06, 2011 23.95 24.20 23.46 24.19 4,280,819 +0.86(+3.68%)
Oct 05, 2011 22.97 23.39 22.74 23.33 3,406,994 +0.44(+1.93%)
Oct 04, 2011 22.32 22.89 21.90 22.89 7,389,610 +0.33(+1.45%)
Oct 03, 2011 23.15 23.30 22.55 22.56 4,930,947 -0.62(-2.67%)
Sep 30, 2011 23.49 23.71 23.02 23.18 4,329,621 -0.80(-3.36%)
Sep 29, 2011 24.30 24.58 23.67 23.99 3,723,036 +0.11(+0.45%)
Sep 28, 2011 24.51 24.75 23.86 23.88 3,368,223 -0.68(-2.77%)
Sep 27, 2011 24.77 25.02 24.45 24.56 4,420,402 +0.46(+1.90%)
Sep 26, 2011 23.64 24.10 23.07 24.10 4,281,986 +0.55(+2.33%)
Sep 23, 2011 23.11 23.56 22.93 23.55 3,685,013 +0.47(+2.04%)
Sep 22, 2011 23.52 23.80 22.90 23.08 6,128,569 -1.63(-6.61%)
Sep 21, 2011 25.50 25.63 24.70 24.72 3,644,251 -0.94(-3.65%)
Sep 20, 2011 25.85 26.12 25.62 25.65 1,771,957 -0.25(-0.97%)
Sep 19, 2011 25.82 26.01 25.46 25.90 2,477,860 -0.45(-1.70%)
Sep 16, 2011 26.63 26.69 26.27 26.35 1,818,758 -0.16(-0.58%)
Sep 15, 2011 26.64 26.71 26.22 26.50 1,832,671 +0.40(+1.53%)
Sep 14, 2011 26.02 26.34 25.41 26.10 2,566,849 +0.16(+0.62%)
Sep 13, 2011 25.89 26.00 25.55 25.94 2,240,184 +0.17(+0.67%)
Sep 12, 2011 25.57 25.97 25.20 25.77 3,856,610 -0.35(-1.35%)
Sep 09, 2011 26.55 26.64 26.03 26.12 3,442,324 -1.00(-3.69%)
Sep 08, 2011 27.12 27.48 27.06 27.12 2,499,832 -0.44(-1.58%)
Sep 07, 2011 27.35 27.58 27.14 27.56 2,356,029 +0.63(+2.32%)
Sep 06, 2011 26.05 26.94 26.05 26.93 5,288,811 -0.48(-1.76%)
Sep 02, 2011 27.57 27.75 27.16 27.42 2,786,463 -0.86(-3.04%)
Sep 01, 2011 28.29 28.57 28.14 28.27 5,102,652 +0.20(+0.72%)
Aug 31, 2011 27.84 28.10 27.75 28.07 3,018,912 +0.52(+1.90%)
Aug 30, 2011 27.14 27.68 27.08 27.55 2,752,388 +0.19(+0.70%)
Aug 29, 2011 26.87 27.37 26.87 27.36 2,337,955 +0.79(+2.96%)
Aug 26, 2011 26.17 26.59 25.73 26.57 2,493,883 +0.30(+1.16%)
Aug 25, 2011 26.69 26.77 26.16 26.27 2,715,841 -0.34(-1.28%)
Aug 24, 2011 26.58 26.92 26.24 26.61 2,572,080 -0.18(-0.67%)
Aug 23, 2011 26.03 26.78 25.81 26.78 3,378,368 +0.76(+2.91%)
Aug 22, 2011 26.52 26.59 25.93 26.03 2,563,047 +0.15(+0.58%)
Aug 19, 2011 25.94 26.61 25.87 25.88 3,971,282 -0.21(-0.82%)
Aug 18, 2011 26.24 26.31 25.71 26.09 4,213,701 -1.23(-4.52%)
Aug 17, 2011 27.19 27.34 26.87 27.33 2,211,231 +0.42(+1.55%)
Aug 16, 2011 26.74 27.02 26.51 26.91 3,439,582 -0.19(-0.70%)
Aug 15, 2011 26.83 27.10 26.75 27.10 2,656,490 +0.68(+2.57%)
Aug 12, 2011 26.35 26.61 26.10 26.42 3,314,220 +0.21(+0.80%)
Aug 11, 2011 25.36 26.37 24.99 26.21 5,978,035 +1.37(+5.50%)
Aug 10, 2011 25.06 25.65 24.66 24.85 8,392,092 -0.86(-3.34%)
Aug 09, 2011 26.33 25.73 24.29 25.71 9,025,220 +1.41(+5.79%)
Aug 08, 2011 25.38 25.72 24.11 24.30 9,481,654 -2.39(-8.94%)
Aug 05, 2011 27.12 27.26 25.73 26.68 7,403,510 -0.01(-0.04%)
Aug 04, 2011 27.53 27.78 26.68 26.69 7,285,179 -1.65(-5.83%)
Aug 03, 2011 28.57 28.66 27.90 28.35 4,468,302 -0.25(-0.88%)
Aug 02, 2011 29.32 29.36 28.60 28.60 3,439,077 -0.98(-3.33%)
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.