Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 20.55 20.62 19.90 19.99 373,695 -0.42(-2.04%)
Jan 28, 2010 20.71 20.73 20.13 20.41 521,850 -0.15(-0.74%)
Jan 27, 2010 20.68 20.71 20.28 20.56 426,478 -0.09(-0.43%)
Jan 26, 2010 20.59 20.92 20.55 20.65 300,885 -0.17(-0.80%)
Jan 25, 2010 20.90 21.01 20.75 20.82 338,878 +0.13(+0.61%)
Jan 22, 2010 21.05 21.12 20.55 20.69 356,122 -0.50(-2.34%)
Jan 21, 2010 21.75 21.77 21.17 21.19 271,950 -0.55(-2.53%)
Jan 20, 2010 21.86 21.87 21.54 21.74 266,898 -0.38(-1.70%)
Jan 19, 2010 21.93 22.20 21.84 22.11 310,943 +0.11(+0.49%)
Jan 15, 2010 22.12 22.01 22.01 22.01 330,362 -0.16(-0.73%)
Jan 14, 2010 22.19 22.21 22.02 22.17 383,466 +0.02(+0.08%)
Jan 13, 2010 22.18 22.21 21.89 22.15 832,600 -0.01(-0.03%)
Jan 12, 2010 22.24 22.24 22.00 22.15 1,032,658 -0.34(-1.52%)
Jan 11, 2010 22.53 22.63 22.33 22.50 425,247 +0.17(+0.75%)
Jan 08, 2010 22.21 22.33 22.08 22.33 179,465 +0.08(+0.38%)
Jan 07, 2010 22.27 22.32 22.03 22.24 311,619 -0.07(-0.29%)
Jan 06, 2010 22.08 22.33 22.07 22.31 406,524 +0.19(+0.87%)
Jan 05, 2010 22.07 22.12 21.96 22.12 306,720 +0.12(+0.54%)
Jan 04, 2010 21.71 22.00 21.57 22.00 231,494 +0.66(+3.08%)
Dec 31, 2009 21.56 21.34 21.34 21.34 371,657 -0.11(-0.53%)
Dec 30, 2009 21.38 21.48 21.31 21.45 193,847 -0.06(-0.27%)
Dec 29, 2009 21.67 21.72 21.49 21.51 174,550 -0.05(-0.26%)
Dec 28, 2009 21.65 21.67 21.53 21.57 279,846 +0.05(+0.25%)
Dec 24, 2009 21.35 21.53 21.35 21.51 112,816 +0.13(+0.62%)
Dec 23, 2009 21.24 21.57 21.22 21.38 194,280 +0.22(+1.05%)
Dec 22, 2009 20.96 21.25 20.96 21.16 260,228 +0.17(+0.80%)
Dec 21, 2009 20.93 21.22 20.93 20.99 249,338 -0.05(-0.23%)
Dec 18, 2009 21.16 21.28 20.93 21.04 378,497 -0.04(-0.17%)
Dec 17, 2009 21.25 21.25 21.02 21.08 153,727 -0.35(-1.65%)
Dec 16, 2009 21.25 21.57 21.25 21.43 407,266 +0.23(+1.06%)
Dec 15, 2009 21.16 21.35 21.13 21.21 276,402 -0.07(-0.33%)
Dec 14, 2009 21.26 21.32 21.24 21.28 331,965 +0.16(+0.76%)
Dec 11, 2009 21.10 21.23 20.99 21.11 261,613 +0.04(+0.17%)
Dec 10, 2009 21.19 21.20 20.97 21.08 262,980 +0.05(+0.26%)
Dec 09, 2009 21.03 21.10 20.70 21.02 357,754 +0.04(+0.17%)
Dec 08, 2009 21.31 21.31 20.82 20.99 441,068 -0.44(-2.07%)
Dec 07, 2009 21.44 21.64 21.33 21.43 182,460 -0.07(-0.31%)
Dec 04, 2009 21.97 22.04 21.33 21.50 363,524 -0.10(-0.47%)
Dec 03, 2009 21.90 21.96 21.57 21.60 289,249 -0.27(-1.23%)
Dec 02, 2009 22.01 22.07 21.80 21.87 205,459 -0.12(-0.54%)
Dec 01, 2009 21.86 22.07 21.80 21.99 282,565 +0.43(+2.00%)
Nov 30, 2009 21.48 21.72 21.36 21.56 174,329 -0.01(-0.06%)
Nov 27, 2009 21.31 21.70 21.23 21.57 202,417 -0.62(-2.80%)
Nov 25, 2009 22.03 22.20 21.85 22.19 757,700 +0.23(+1.06%)
Nov 24, 2009 21.92 21.99 21.62 21.96 169,583 +0.12(+0.55%)
Nov 23, 2009 21.98 22.13 21.79 21.84 411,770 +0.30(+1.39%)
Nov 20, 2009 21.59 21.60 21.35 21.54 336,924 -0.23(-1.07%)
Nov 19, 2009 21.93 22.01 21.56 21.77 431,688 -0.25(-1.11%)
Nov 18, 2009 22.21 22.28 21.96 22.02 1,790,241 -0.15(-0.67%)
Nov 17, 2009 22.13 22.22 21.99 22.17 712,795 -0.10(-0.43%)
Nov 16, 2009 21.96 22.38 21.96 22.26 221,590 +0.56(+2.56%)
Nov 13, 2009 21.56 21.87 21.44 21.71 167,102 +0.15(+0.69%)
Nov 12, 2009 21.84 21.96 21.42 21.56 283,406 -0.40(-1.83%)
Nov 11, 2009 22.08 22.36 21.81 21.96 429,748 -0.08(-0.35%)
Nov 10, 2009 22.00 22.10 21.83 22.04 272,151 -0.02(-0.11%)
Nov 09, 2009 21.84 22.07 21.83 22.06 275,260 +0.54(+2.53%)
Nov 06, 2009 21.32 21.62 21.23 21.51 227,513 +0.04(+0.20%)
Nov 05, 2009 21.33 21.59 21.24 21.47 352,556 +0.27(+1.27%)
Nov 04, 2009 21.29 21.49 21.12 21.20 457,511 +0.14(+0.68%)
Nov 03, 2009 20.73 21.16 20.57 21.06 314,919 +0.13(+0.60%)
Nov 02, 2009 20.92 21.26 20.58 20.93 298,718 +0.13(+0.63%)
Oct 30, 2009 21.52 21.56 20.56 20.80 402,166 -0.74(-3.44%)
Oct 29, 2009 21.19 21.61 20.95 21.54 356,721 +0.53(+2.53%)
Oct 28, 2009 21.55 21.59 20.97 21.01 997,137 -0.67(-3.09%)
Oct 27, 2009 21.69 22.04 21.59 21.68 351,946 +0.05(+0.22%)
Oct 26, 2009 22.05 22.39 21.54 21.63 305,533 -0.34(-1.55%)
Oct 23, 2009 22.05 22.09 21.86 21.98 495,645 -0.35(-1.55%)
Oct 22, 2009 22.12 22.32 21.75 22.32 553,719 +0.19(+0.87%)
Oct 21, 2009 22.13 22.62 22.11 22.13 1,583,114 -0.11(-0.48%)
Oct 20, 2009 22.07 22.25 22.07 22.24 2,230,372 -0.21(-0.93%)
Oct 19, 2009 22.24 22.53 22.13 22.45 383,307 +0.28(+1.24%)
Oct 16, 2009 22.02 22.23 21.90 22.17 816,956 +0.02(+0.08%)
Oct 15, 2009 21.77 22.22 21.59 22.15 452,287 +0.34(+1.54%)
Oct 14, 2009 21.74 21.89 21.54 21.82 461,288 +0.47(+2.18%)
Oct 13, 2009 21.38 21.41 21.07 21.35 278,174 +0.03(+0.14%)
Oct 12, 2009 21.32 21.40 21.20 21.32 231,661 +0.30(+1.42%)
Oct 09, 2009 20.84 21.10 20.84 21.02 1,017,481 -0.02(-0.11%)
Oct 08, 2009 20.73 21.10 20.68 21.05 312,398 +0.43(+2.09%)
Oct 07, 2009 20.50 20.62 20.36 20.62 214,588 +0.08(+0.41%)
Oct 06, 2009 20.26 20.67 20.26 20.53 220,110 +0.49(+2.45%)
Oct 05, 2009 19.69 20.14 19.64 20.04 117,021 +0.32(+1.64%)
Oct 02, 2009 19.61 19.84 19.39 19.72 166,199 -0.11(-0.57%)
Oct 01, 2009 20.38 20.38 19.79 19.83 195,885 -0.56(-2.76%)
Sep 30, 2009 20.64 20.67 20.19 20.40 276,285 -0.13(-0.61%)
Sep 29, 2009 20.55 20.62 20.37 20.52 183,295 -0.13(-0.63%)
Sep 28, 2009 20.28 20.66 20.23 20.65 184,513 +0.32(+1.59%)
Sep 25, 2009 20.28 20.53 20.16 20.33 273,909 +0.01(+0.03%)
Sep 24, 2009 20.64 20.77 20.18 20.32 243,926 -0.32(-1.56%)
Sep 23, 2009 21.10 21.11 20.62 20.65 165,485 -0.41(-1.94%)
Sep 22, 2009 21.01 21.13 20.87 21.06 205,879 +0.36(+1.75%)
Sep 21, 2009 20.60 20.76 20.34 20.70 122,107 -0.22(-1.06%)
Sep 18, 2009 21.05 21.05 20.77 20.92 128,593 +0.01(+0.06%)
Sep 17, 2009 21.06 21.17 20.82 20.90 176,516 +0.07(+0.34%)
Sep 16, 2009 20.95 21.13 20.75 20.83 330,733 +0.14(+0.70%)
Sep 15, 2009 20.58 20.71 20.37 20.69 144,202 +0.22(+1.06%)
Sep 14, 2009 20.26 20.52 20.08 20.47 259,638 +0.02(+0.11%)
Sep 11, 2009 20.44 20.64 20.26 20.45 269,788 +0.10(+0.50%)
Sep 10, 2009 20.18 20.41 20.01 20.35 274,839 +0.32(+1.58%)
Sep 09, 2009 20.06 20.25 19.91 20.03 174,043 +0.08(+0.38%)
Sep 08, 2009 19.80 20.01 19.80 19.96 154,935 +0.58(+2.98%)
Sep 04, 2009 19.16 19.46 19.10 19.38 66,107 +0.24(+1.25%)
Sep 03, 2009 19.13 19.22 18.99 19.14 94,402 +0.10(+0.53%)
Sep 02, 2009 18.88 19.17 18.88 19.04 257,669 +0.08(+0.41%)
Sep 01, 2009 19.17 19.49 18.94 18.96 166,709 -0.38(-1.95%)
Aug 31, 2009 19.38 19.40 19.18 19.34 140,280 -0.34(-1.73%)
Aug 28, 2009 19.86 19.90 19.54 19.68 141,393 -0.05(-0.27%)
Aug 27, 2009 19.59 19.80 19.25 19.73 128,102 +0.07(+0.36%)
Aug 26, 2009 19.66 19.74 19.44 19.66 170,499 -0.08(-0.42%)
Aug 25, 2009 19.94 20.07 19.65 19.74 149,024 -0.10(-0.51%)
Aug 24, 2009 19.95 20.03 19.79 19.85 344,775 +0.08(+0.39%)
Aug 21, 2009 19.43 19.79 19.41 19.77 237,773 +0.61(+3.18%)
Aug 20, 2009 19.11 19.24 19.07 19.16 241,523 +0.13(+0.66%)
Aug 19, 2009 18.59 19.18 18.46 19.03 192,115 +0.28(+1.47%)
Aug 18, 2009 18.51 18.79 18.47 18.76 166,435 +0.29(+1.55%)
Aug 17, 2009 18.59 18.69 18.34 18.47 267,080 -0.60(-3.17%)
Aug 14, 2009 19.30 19.34 18.89 19.07 124,074 -0.17(-0.87%)
Aug 13, 2009 19.18 19.29 19.02 19.24 311,538 +0.14(+0.75%)
Aug 12, 2009 18.86 19.25 18.86 19.10 146,934 +0.22(+1.17%)
Aug 11, 2009 19.07 19.07 18.78 18.88 141,380 -0.23(-1.22%)
Aug 10, 2009 19.14 19.22 18.95 19.11 258,550 -0.07(-0.34%)
Aug 07, 2009 19.40 19.40 19.08 19.18 156,898 +0.00(+0.01%)
Aug 06, 2009 19.43 19.43 19.01 19.17 182,948 -0.19(-1.00%)
Aug 05, 2009 19.56 19.56 19.13 19.37 165,627 -0.20(-1.01%)
Aug 04, 2009 19.56 19.64 19.34 19.56 238,904 -0.05(-0.24%)
Aug 03, 2009 19.15 19.73 19.15 19.61 241,988 +0.53(+2.79%)
Jul 31, 2009 18.91 19.21 18.75 19.08 144,175 +0.04(+0.19%)
Jul 30, 2009 18.98 19.22 18.93 19.04 173,657 +0.24(+1.27%)
Jul 29, 2009 19.05 19.11 18.59 18.81 249,727 -0.42(-2.18%)
Jul 28, 2009 19.26 19.34 18.86 19.22 174,931 -0.30(-1.53%)
Jul 27, 2009 19.46 19.58 19.27 19.52 143,092 +0.10(+0.52%)
Jul 24, 2009 19.28 19.43 19.15 19.42 133,790 +0.12(+0.62%)
Jul 23, 2009 18.78 19.34 18.78 19.30 179,173 +0.55(+2.93%)
Jul 22, 2009 18.76 18.99 18.68 18.75 191,541 -0.19(-1.01%)
Jul 21, 2009 19.09 19.13 18.60 18.94 370,963 +0.14(+0.73%)
Jul 20, 2009 18.76 18.86 18.50 18.81 142,701 +0.36(+1.95%)
Jul 17, 2009 18.34 18.53 18.19 18.45 110,405 +0.15(+0.82%)
Jul 16, 2009 18.17 18.41 18.03 18.30 146,436 +0.11(+0.62%)
Jul 15, 2009 17.96 18.19 17.89 18.18 174,812 +0.68(+3.86%)
Jul 14, 2009 17.41 17.56 17.30 17.51 135,216 +0.22(+1.28%)
Jul 13, 2009 16.86 17.29 16.86 17.29 122,086 +0.25(+1.47%)
Jul 10, 2009 16.96 17.04 16.78 17.03 252,402 -0.12(-0.69%)
Jul 09, 2009 17.12 17.31 16.98 17.15 171,011 +0.25(+1.48%)
Jul 08, 2009 16.96 17.20 16.56 16.90 427,978 -0.13(-0.74%)
Jul 07, 2009 17.41 17.45 16.99 17.03 102,900 -0.47(-2.67%)
Jul 06, 2009 17.23 17.50 17.07 17.50 238,380 -0.31(-1.71%)
Jul 02, 2009 18.09 18.24 17.76 17.80 173,871 -0.57(-3.12%)
Jul 01, 2009 18.52 18.82 18.37 18.37 353,922 +0.01(+0.06%)
Jun 30, 2009 18.56 18.63 18.07 18.36 158,605 -0.13(-0.71%)
Jun 29, 2009 18.08 18.53 18.08 18.49 202,619 +0.38(+2.11%)
Jun 26, 2009 18.33 18.36 18.11 18.11 167,897 -0.20(-1.08%)
Jun 25, 2009 18.15 18.33 18.15 18.31 237,277 +0.45(+2.55%)
Jun 24, 2009 18.08 18.22 17.81 17.85 164,826 -0.05(-0.27%)
Jun 23, 2009 17.75 17.99 17.56 17.90 179,816 +0.21(+1.18%)
Jun 22, 2009 18.42 18.63 17.45 17.69 806,401 -1.17(-6.18%)
Jun 19, 2009 18.90 19.12 18.72 18.86 1,333,326 +0.13(+0.70%)
Jun 18, 2009 18.71 18.95 18.61 18.73 1,237,222 -0.12(-0.64%)
Jun 17, 2009 19.01 19.01 18.52 18.85 696,763 -0.29(-1.52%)
Jun 16, 2009 19.65 19.71 19.04 19.14 1,797,325 -0.37(-1.90%)
Jun 15, 2009 19.83 19.83 19.27 19.51 1,085,390 -0.63(-3.12%)
Jun 12, 2009 20.20 20.28 19.93 20.14 582,818 -0.32(-1.58%)
Jun 11, 2009 20.07 20.73 20.07 20.46 465,847 +0.34(+1.66%)
Jun 10, 2009 20.39 20.39 19.81 20.13 269,532 +0.11(+0.57%)
Jun 09, 2009 19.97 20.11 19.73 20.01 394,620 +0.22(+1.12%)
Jun 08, 2009 19.57 19.83 19.38 19.79 585,756 -0.02(-0.12%)
Jun 05, 2009 20.15 20.15 19.62 19.82 276,446 -0.10(-0.51%)
Jun 04, 2009 19.86 20.09 19.65 19.92 604,773 +0.33(+1.68%)
Jun 03, 2009 20.13 20.19 19.31 19.59 279,462 -0.79(-3.87%)
Jun 02, 2009 20.37 20.43 20.13 20.38 1,307,664 -0.02(-0.12%)
Jun 01, 2009 20.07 21.01 20.04 20.40 806,813 +0.71(+3.61%)
May 29, 2009 19.67 19.76 19.40 19.69 322,501 +0.43(+2.24%)
May 28, 2009 18.99 19.38 18.74 19.26 331,054 +0.52(+2.78%)
May 27, 2009 18.94 19.16 18.67 18.74 486,010 -0.20(-1.04%)
May 26, 2009 18.72 19.02 18.25 18.94 664,825 +0.30(+1.60%)
May 22, 2009 18.34 18.83 18.34 18.64 451,330 +0.10(+0.52%)
May 21, 2009 18.67 18.67 18.25 18.54 557,214 -0.35(-1.87%)
May 20, 2009 18.91 19.28 18.81 18.89 309,636 +0.17(+0.89%)
May 19, 2009 18.52 18.88 18.52 18.73 140,223 +0.11(+0.58%)
May 18, 2009 18.27 18.64 18.27 18.62 147,238 +0.63(+3.53%)
May 15, 2009 18.25 18.28 17.80 17.99 1,095,485 -0.34(-1.86%)
May 14, 2009 18.03 18.42 17.96 18.33 124,034 +0.09(+0.49%)
May 13, 2009 18.59 18.65 18.10 18.24 922,063 -0.57(-3.05%)
May 12, 2009 18.98 18.98 18.45 18.81 938,613 +0.20(+1.06%)
May 11, 2009 18.95 18.98 18.46 18.61 405,307 -0.51(-2.69%)
May 08, 2009 18.67 19.25 18.67 19.13 226,127 +0.84(+4.58%)
May 07, 2009 18.82 18.84 18.08 18.29 1,609,488 -0.16(-0.84%)
May 06, 2009 18.22 18.52 18.01 18.45 262,171 +0.57(+3.21%)
May 05, 2009 17.90 18.05 17.66 17.87 369,248 -0.19(-1.06%)
May 04, 2009 17.53 18.10 17.47 18.06 216,185 +0.59(+3.35%)
May 01, 2009 17.05 17.57 16.96 17.48 127,940 +0.56(+3.29%)
Apr 30, 2009 17.36 17.36 16.77 16.92 280,767 -0.20(-1.15%)
Apr 29, 2009 16.87 17.29 16.81 17.12 180,246 +0.51(+3.06%)
Apr 28, 2009 16.41 16.87 16.41 16.61 51,560 -0.04(-0.25%)
Apr 27, 2009 16.52 16.80 16.47 16.65 175,951 -0.30(-1.76%)
Apr 24, 2009 16.59 17.04 16.59 16.95 163,594 +0.62(+3.77%)
Apr 23, 2009 16.14 16.42 16.08 16.34 168,916 +0.35(+2.17%)
Apr 22, 2009 15.89 16.28 15.89 15.99 122,297 -0.17(-1.07%)
Apr 21, 2009 15.79 16.23 15.59 16.16 124,853 +0.32(+2.04%)
Apr 20, 2009 16.29 16.33 15.77 15.84 829,127 -0.80(-4.82%)
Apr 17, 2009 16.74 16.78 16.47 16.64 187,885 +0.02(+0.14%)
Apr 16, 2009 16.76 16.76 16.36 16.62 118,519 +0.05(+0.32%)
Apr 15, 2009 16.50 16.56 16.26 16.56 84,476 +0.05(+0.29%)
Apr 14, 2009 16.41 16.67 16.32 16.51 133,417 -0.14(-0.83%)
Apr 13, 2009 16.62 17.04 16.15 16.65 147,568 -0.06(-0.36%)
Apr 09, 2009 16.58 16.86 16.47 16.71 104,176 +0.38(+2.31%)
Apr 08, 2009 16.39 16.51 15.93 16.34 352,394 +0.05(+0.29%)
Apr 07, 2009 16.50 16.74 16.16 16.29 560,480 -0.48(-2.85%)
Apr 06, 2009 16.95 16.95 16.40 16.77 338,136 -0.27(-1.58%)
Apr 03, 2009 16.90 17.11 16.58 17.03 181,052 +0.18(+1.06%)
Apr 02, 2009 16.80 17.11 16.69 16.86 152,919 +0.72(+4.49%)
Apr 01, 2009 15.75 16.28 15.55 16.13 243,235 +0.28(+1.77%)
Mar 31, 2009 16.14 16.21 15.78 15.85 244,056 +0.01(+0.04%)
Mar 30, 2009 16.33 16.33 15.61 15.84 127,898 -1.12(-6.59%)
Mar 26, 2009 17.05 17.15 16.71 16.96 246,190 +0.18(+1.06%)
Mar 25, 2009 17.23 17.23 16.37 16.78 147,096 +0.07(+0.45%)
Mar 24, 2009 17.33 17.33 16.50 16.71 134,091 -0.49(-2.83%)
Mar 23, 2009 16.75 17.20 16.71 17.20 185,940 +1.35(+8.49%)
Mar 20, 2009 16.55 16.57 15.85 15.85 136,112 -0.48(-2.97%)
Mar 19, 2009 16.20 16.67 16.07 16.34 197,568 +0.32(+1.98%)
Mar 18, 2009 16.00 16.26 15.37 16.02 107,690 +0.11(+0.71%)
Mar 17, 2009 15.61 15.96 15.28 15.90 115,561 +0.39(+2.50%)
Mar 16, 2009 15.52 15.84 15.34 15.52 134,495 +0.09(+0.59%)
Mar 13, 2009 15.69 15.74 15.13 15.43 0 -0.01(-0.07%)
Mar 12, 2009 14.96 15.46 14.82 15.44 123,984 +0.46(+3.10%)
Mar 11, 2009 15.01 15.32 14.67 14.97 113,214 -0.13(-0.87%)
Mar 10, 2009 14.41 15.29 14.41 15.10 200,255 +0.74(+5.19%)
Mar 09, 2009 14.10 14.67 13.76 14.36 559,106 +0.10(+0.73%)
Mar 06, 2009 14.11 14.56 13.76 14.25 0 +0.25(+1.79%)
Mar 05, 2009 14.13 14.45 13.90 14.00 68,747 -0.56(-3.82%)
Mar 04, 2009 14.00 14.88 14.00 14.56 211,013 +0.56(+3.97%)
Mar 02, 2009 14.79 14.79 13.89 14.00 312,921 -1.06(-7.03%)
Feb 27, 2009 15.20 15.46 14.86 15.06 0 -0.30(-1.96%)
Feb 26, 2009 15.33 15.95 15.33 15.36 177,670 -0.02(-0.14%)
Feb 25, 2009 15.51 15.73 15.14 15.38 67,702 -0.23(-1.46%)
Feb 24, 2009 14.83 15.63 14.82 15.61 171,492 +0.68(+4.57%)
Feb 23, 2009 15.73 15.77 14.76 14.93 253,074 -0.51(-3.33%)
Feb 20, 2009 15.62 15.78 15.14 15.44 288,644 -0.49(-3.09%)
Feb 19, 2009 15.91 16.19 15.77 15.94 132,552 +0.04(+0.27%)
Feb 18, 2009 15.99 16.01 15.63 15.89 220,553 +0.04(+0.26%)
Feb 17, 2009 16.34 16.60 15.85 15.85 340,234 -1.07(-6.33%)
Feb 13, 2009 16.89 17.08 16.79 16.92 112,137 +0.12(+0.71%)
Feb 12, 2009 16.35 16.89 16.25 16.80 155,225 +0.08(+0.50%)
Feb 11, 2009 16.78 17.13 16.45 16.72 128,199 +0.04(+0.22%)
Feb 10, 2009 17.79 17.86 16.63 16.68 208,805 -1.04(-5.87%)
Feb 09, 2009 17.82 18.04 17.54 17.72 229,279 +0.07(+0.41%)
Feb 06, 2009 17.28 17.78 16.45 17.65 170,345 +0.46(+2.68%)
Feb 05, 2009 16.80 17.28 16.55 17.19 119,545 +0.41(+2.46%)
Feb 04, 2009 16.75 17.05 16.64 16.78 133,785 +0.12(+0.72%)
Feb 03, 2009 16.25 16.66 16.25 16.66 3,251,085 +0.27(+1.64%)
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.