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 19.89 19.98 373,793 -0.42(-2.04%)
Jan 28, 2010 20.71 20.73 20.13 20.40 521,986 -0.15(-0.74%)
Jan 27, 2010 20.68 20.71 20.28 20.55 426,589 -0.09(-0.43%)
Jan 26, 2010 20.58 20.91 20.54 20.64 300,964 -0.17(-0.80%)
Jan 25, 2010 20.89 21.00 20.74 20.81 338,967 +0.13(+0.61%)
Jan 22, 2010 21.04 21.11 20.54 20.68 356,215 -0.50(-2.34%)
Jan 21, 2010 21.75 21.76 21.17 21.18 272,021 -0.55(-2.53%)
Jan 20, 2010 21.86 21.86 21.54 21.73 266,967 -0.38(-1.70%)
Jan 19, 2010 21.93 22.19 21.84 22.11 311,024 +0.11(+0.49%)
Jan 15, 2010 22.11 22.00 22.00 22.00 330,448 -0.16(-0.73%)
Jan 14, 2010 22.18 22.20 22.01 22.16 383,566 +0.02(+0.08%)
Jan 13, 2010 22.18 22.21 21.88 22.14 832,817 -0.01(-0.03%)
Jan 12, 2010 22.23 22.23 21.99 22.15 1,032,927 -0.34(-1.52%)
Jan 11, 2010 22.52 22.62 22.32 22.49 425,358 +0.17(+0.75%)
Jan 08, 2010 22.21 22.33 22.07 22.32 179,512 +0.08(+0.38%)
Jan 07, 2010 22.27 22.31 22.02 22.24 311,700 -0.07(-0.30%)
Jan 06, 2010 22.08 22.32 22.06 22.30 406,630 +0.19(+0.87%)
Jan 05, 2010 22.07 22.12 21.95 22.11 306,800 +0.12(+0.54%)
Jan 04, 2010 21.70 21.99 21.57 21.99 231,554 +0.66(+3.08%)
Dec 31, 2009 21.55 21.34 21.34 21.34 371,754 -0.11(-0.53%)
Dec 30, 2009 21.37 21.48 21.30 21.45 193,897 -0.06(-0.27%)
Dec 29, 2009 21.66 21.71 21.49 21.51 174,595 -0.05(-0.26%)
Dec 28, 2009 21.65 21.66 21.52 21.56 279,919 +0.05(+0.25%)
Dec 24, 2009 21.34 21.52 21.34 21.51 112,845 +0.13(+0.62%)
Dec 23, 2009 21.23 21.57 21.22 21.38 194,330 +0.22(+1.05%)
Dec 22, 2009 20.96 21.25 20.96 21.16 260,296 +0.17(+0.80%)
Dec 21, 2009 20.92 21.21 20.92 20.99 249,403 -0.05(-0.23%)
Dec 18, 2009 21.16 21.27 20.93 21.04 378,595 -0.04(-0.17%)
Dec 17, 2009 21.24 21.24 21.01 21.07 153,767 -0.35(-1.65%)
Dec 16, 2009 21.24 21.56 21.24 21.43 407,373 +0.23(+1.06%)
Dec 15, 2009 21.16 21.34 21.12 21.20 276,474 -0.07(-0.33%)
Dec 14, 2009 21.26 21.31 21.23 21.27 332,052 +0.16(+0.77%)
Dec 11, 2009 21.09 21.22 20.99 21.11 261,681 +0.04(+0.17%)
Dec 10, 2009 21.19 21.19 20.96 21.07 263,049 +0.05(+0.26%)
Dec 09, 2009 21.02 21.09 20.70 21.02 357,847 +0.04(+0.17%)
Dec 08, 2009 21.31 21.31 20.81 20.98 441,183 -0.44(-2.07%)
Dec 07, 2009 21.44 21.63 21.32 21.43 182,507 -0.07(-0.31%)
Dec 04, 2009 21.96 22.03 21.32 21.49 363,618 -0.10(-0.47%)
Dec 03, 2009 21.89 21.95 21.57 21.59 289,324 -0.27(-1.23%)
Dec 02, 2009 22.01 22.07 21.80 21.86 205,513 -0.12(-0.54%)
Dec 01, 2009 21.86 22.06 21.80 21.98 282,638 +0.43(+2.00%)
Nov 30, 2009 21.48 21.71 21.35 21.55 174,375 -0.01(-0.06%)
Nov 27, 2009 21.30 21.69 21.23 21.56 202,469 -0.62(-2.80%)
Nov 25, 2009 22.02 22.19 21.84 22.18 757,897 +0.23(+1.06%)
Nov 24, 2009 21.92 21.99 21.61 21.95 169,627 +0.12(+0.55%)
Nov 23, 2009 21.97 22.13 21.78 21.83 411,878 +0.30(+1.39%)
Nov 20, 2009 21.59 21.59 21.35 21.53 337,012 -0.23(-1.07%)
Nov 19, 2009 21.93 22.00 21.56 21.77 431,800 -0.25(-1.11%)
Nov 18, 2009 22.21 22.27 21.96 22.01 1,790,708 -0.15(-0.67%)
Nov 17, 2009 22.13 22.21 21.99 22.16 712,981 -0.10(-0.43%)
Nov 16, 2009 21.96 22.38 21.96 22.26 221,647 +0.56(+2.56%)
Nov 13, 2009 21.56 21.87 21.44 21.70 167,145 +0.15(+0.69%)
Nov 12, 2009 21.83 21.95 21.41 21.55 283,480 -0.40(-1.83%)
Nov 11, 2009 22.07 22.35 21.81 21.95 429,860 -0.08(-0.35%)
Nov 10, 2009 21.99 22.09 21.83 22.03 272,222 -0.02(-0.11%)
Nov 09, 2009 21.84 22.07 21.83 22.05 275,332 +0.54(+2.53%)
Nov 06, 2009 21.32 21.61 21.22 21.51 227,572 +0.04(+0.20%)
Nov 05, 2009 21.32 21.58 21.23 21.47 352,648 +0.27(+1.27%)
Nov 04, 2009 21.29 21.49 21.11 21.20 457,631 +0.14(+0.68%)
Nov 03, 2009 20.72 21.15 20.56 21.05 315,001 +0.13(+0.60%)
Nov 02, 2009 20.92 21.25 20.58 20.93 298,796 +0.13(+0.63%)
Oct 30, 2009 21.52 21.56 20.55 20.80 402,270 -0.74(-3.44%)
Oct 29, 2009 21.18 21.60 20.94 21.54 356,814 +0.53(+2.53%)
Oct 28, 2009 21.55 21.59 20.96 21.01 997,397 -0.67(-3.09%)
Oct 27, 2009 21.69 22.03 21.59 21.68 352,038 +0.05(+0.22%)
Oct 26, 2009 22.05 22.39 21.53 21.63 305,613 -0.34(-1.55%)
Oct 23, 2009 22.05 22.08 21.85 21.97 495,774 -0.35(-1.55%)
Oct 22, 2009 22.11 22.32 21.75 22.32 553,864 +0.19(+0.86%)
Oct 21, 2009 22.13 22.61 22.11 22.13 1,583,527 -0.11(-0.48%)
Oct 20, 2009 22.07 22.24 22.06 22.23 2,230,953 -0.21(-0.93%)
Oct 19, 2009 22.24 22.53 22.13 22.44 383,407 +0.28(+1.24%)
Oct 16, 2009 22.01 22.22 21.89 22.17 817,169 +0.02(+0.08%)
Oct 15, 2009 21.76 22.21 21.58 22.15 452,405 +0.33(+1.54%)
Oct 14, 2009 21.73 21.88 21.54 21.81 461,408 +0.47(+2.18%)
Oct 13, 2009 21.38 21.40 21.07 21.35 278,247 +0.03(+0.14%)
Oct 12, 2009 21.31 21.40 21.20 21.32 231,721 +0.30(+1.42%)
Oct 09, 2009 20.84 21.09 20.84 21.02 1,017,746 -0.02(-0.11%)
Oct 08, 2009 20.72 21.10 20.67 21.04 312,479 +0.43(+2.09%)
Oct 07, 2009 20.50 20.61 20.36 20.61 214,644 +0.08(+0.41%)
Oct 06, 2009 20.26 20.66 20.26 20.53 220,168 +0.49(+2.45%)
Oct 05, 2009 19.69 20.13 19.63 20.04 117,051 +0.32(+1.64%)
Oct 02, 2009 19.61 19.83 19.38 19.72 166,242 -0.11(-0.57%)
Oct 01, 2009 20.38 20.38 19.78 19.83 195,936 -0.56(-2.76%)
Sep 30, 2009 20.64 20.66 20.18 20.39 276,357 -0.13(-0.61%)
Sep 29, 2009 20.55 20.62 20.37 20.52 183,343 -0.13(-0.63%)
Sep 28, 2009 20.27 20.65 20.23 20.65 184,561 +0.32(+1.59%)
Sep 25, 2009 20.28 20.53 20.15 20.33 273,981 +0.01(+0.03%)
Sep 24, 2009 20.63 20.76 20.17 20.32 243,990 -0.32(-1.56%)
Sep 23, 2009 21.10 21.11 20.61 20.64 165,528 -0.41(-1.94%)
Sep 22, 2009 21.01 21.12 20.86 21.05 205,933 +0.36(+1.75%)
Sep 21, 2009 20.59 20.76 20.33 20.69 122,138 -0.22(-1.06%)
Sep 18, 2009 21.05 21.05 20.77 20.91 128,627 +0.01(+0.06%)
Sep 17, 2009 21.05 21.17 20.82 20.90 176,562 +0.07(+0.34%)
Sep 16, 2009 20.95 21.13 20.74 20.83 330,819 +0.14(+0.70%)
Sep 15, 2009 20.58 20.70 20.37 20.68 144,240 +0.22(+1.06%)
Sep 14, 2009 20.25 20.51 20.07 20.47 259,706 +0.02(+0.11%)
Sep 11, 2009 20.44 20.63 20.25 20.44 269,859 +0.10(+0.50%)
Sep 10, 2009 20.18 20.40 20.00 20.34 274,911 +0.32(+1.58%)
Sep 09, 2009 20.06 20.24 19.91 20.03 174,089 +0.08(+0.38%)
Sep 08, 2009 19.80 20.00 19.80 19.95 154,976 +0.58(+2.98%)
Sep 04, 2009 19.15 19.46 19.10 19.37 66,124 +0.24(+1.25%)
Sep 03, 2009 19.13 19.22 18.99 19.14 94,426 +0.10(+0.53%)
Sep 02, 2009 18.87 19.16 18.87 19.03 257,736 +0.08(+0.41%)
Sep 01, 2009 19.17 19.48 18.94 18.96 166,752 -0.38(-1.95%)
Aug 31, 2009 19.37 19.40 19.18 19.33 140,316 -0.34(-1.73%)
Aug 28, 2009 19.85 19.89 19.53 19.67 141,430 -0.05(-0.27%)
Aug 27, 2009 19.59 19.80 19.25 19.73 128,135 +0.07(+0.37%)
Aug 26, 2009 19.66 19.73 19.43 19.66 170,543 -0.08(-0.42%)
Aug 25, 2009 19.93 20.07 19.64 19.74 149,063 -0.10(-0.51%)
Aug 24, 2009 19.95 20.03 19.79 19.84 344,865 +0.08(+0.39%)
Aug 21, 2009 19.43 19.79 19.40 19.76 237,835 +0.61(+3.18%)
Aug 20, 2009 19.11 19.23 19.06 19.15 241,586 +0.13(+0.66%)
Aug 19, 2009 18.59 19.18 18.46 19.03 192,165 +0.28(+1.47%)
Aug 18, 2009 18.51 18.78 18.47 18.75 166,478 +0.29(+1.55%)
Aug 17, 2009 18.59 18.69 18.33 18.47 267,149 -0.60(-3.17%)
Aug 14, 2009 19.30 19.34 18.88 19.07 124,107 -0.17(-0.87%)
Aug 13, 2009 19.17 19.28 19.02 19.24 311,619 +0.14(+0.75%)
Aug 12, 2009 18.85 19.25 18.85 19.09 146,972 +0.22(+1.17%)
Aug 11, 2009 19.07 19.07 18.77 18.87 141,417 -0.23(-1.22%)
Aug 10, 2009 19.14 19.22 18.95 19.11 258,617 -0.07(-0.34%)
Aug 07, 2009 19.39 19.39 19.08 19.17 156,939 +0.00(+0.01%)
Aug 06, 2009 19.42 19.43 19.00 19.17 182,995 -0.19(-1.00%)
Aug 05, 2009 19.56 19.56 19.13 19.36 165,670 -0.20(-1.01%)
Aug 04, 2009 19.56 19.64 19.34 19.56 238,966 -0.05(-0.24%)
Aug 03, 2009 19.15 19.72 19.15 19.61 242,051 +0.53(+2.79%)
Jul 31, 2009 18.90 19.21 18.75 19.08 144,213 +0.04(+0.19%)
Jul 30, 2009 18.98 19.21 18.93 19.04 173,702 +0.24(+1.27%)
Jul 29, 2009 19.05 19.11 18.59 18.80 249,792 -0.42(-2.18%)
Jul 28, 2009 19.25 19.34 18.85 19.22 174,977 -0.30(-1.53%)
Jul 27, 2009 19.45 19.57 19.27 19.52 143,129 +0.10(+0.52%)
Jul 24, 2009 19.28 19.43 19.14 19.42 133,824 +0.12(+0.62%)
Jul 23, 2009 18.78 19.33 18.78 19.30 179,219 +0.55(+2.93%)
Jul 22, 2009 18.75 18.99 18.67 18.75 191,591 -0.19(-1.01%)
Jul 21, 2009 19.09 19.13 18.60 18.94 371,060 +0.14(+0.73%)
Jul 20, 2009 18.75 18.86 18.50 18.80 142,738 +0.36(+1.95%)
Jul 17, 2009 18.34 18.53 18.19 18.44 110,434 +0.15(+0.82%)
Jul 16, 2009 18.16 18.41 18.03 18.29 146,474 +0.11(+0.63%)
Jul 15, 2009 17.95 18.18 17.89 18.18 174,858 +0.68(+3.86%)
Jul 14, 2009 17.41 17.55 17.29 17.50 135,251 +0.22(+1.28%)
Jul 13, 2009 16.86 17.29 16.86 17.28 122,118 +0.25(+1.48%)
Jul 10, 2009 16.95 17.04 16.77 17.03 252,468 -0.12(-0.69%)
Jul 09, 2009 17.11 17.31 16.97 17.15 171,055 +0.25(+1.48%)
Jul 08, 2009 16.96 17.20 16.55 16.90 428,089 -0.13(-0.74%)
Jul 07, 2009 17.40 17.44 16.98 17.02 102,927 -0.47(-2.67%)
Jul 06, 2009 17.23 17.49 17.06 17.49 238,443 -0.30(-1.71%)
Jul 02, 2009 18.09 18.23 17.75 17.80 173,916 -0.57(-3.12%)
Jul 01, 2009 18.51 18.82 18.37 18.37 354,014 +0.01(+0.06%)
Jun 30, 2009 18.56 18.63 18.06 18.36 158,647 -0.13(-0.71%)
Jun 29, 2009 18.07 18.53 18.07 18.49 202,672 +0.38(+2.11%)
Jun 26, 2009 18.33 18.35 18.11 18.11 167,941 -0.20(-1.08%)
Jun 25, 2009 18.14 18.32 18.14 18.30 237,339 +0.45(+2.55%)
Jun 24, 2009 18.08 18.22 17.81 17.85 164,869 -0.05(-0.27%)
Jun 23, 2009 17.74 17.98 17.55 17.90 179,863 +0.21(+1.18%)
Jun 22, 2009 18.42 18.62 17.44 17.69 806,612 -1.17(-6.18%)
Jun 19, 2009 18.90 19.11 18.71 18.85 1,333,674 +0.13(+0.70%)
Jun 18, 2009 18.70 18.94 18.61 18.72 1,237,544 -0.12(-0.64%)
Jun 17, 2009 19.01 19.01 18.52 18.84 696,945 -0.29(-1.52%)
Jun 16, 2009 19.64 19.71 19.04 19.14 1,797,793 -0.37(-1.90%)
Jun 15, 2009 19.82 19.83 19.26 19.51 1,085,673 -0.63(-3.12%)
Jun 12, 2009 20.20 20.28 19.92 20.13 582,970 -0.32(-1.58%)
Jun 11, 2009 20.06 20.72 20.06 20.46 465,969 +0.33(+1.66%)
Jun 10, 2009 20.39 20.39 19.80 20.12 269,603 +0.11(+0.57%)
Jun 09, 2009 19.96 20.10 19.73 20.01 394,723 +0.22(+1.12%)
Jun 08, 2009 19.57 19.82 19.37 19.79 585,908 -0.02(-0.12%)
Jun 05, 2009 20.14 20.15 19.62 19.81 276,518 -0.10(-0.51%)
Jun 04, 2009 19.85 20.08 19.65 19.91 604,931 +0.33(+1.68%)
Jun 03, 2009 20.12 20.19 19.30 19.58 279,535 -0.79(-3.87%)
Jun 02, 2009 20.36 20.43 20.12 20.37 1,308,005 -0.02(-0.12%)
Jun 01, 2009 20.06 21.00 20.03 20.40 807,023 +0.71(+3.61%)
May 29, 2009 19.67 19.76 19.40 19.69 322,585 +0.43(+2.24%)
May 28, 2009 18.99 19.38 18.73 19.25 331,140 +0.52(+2.78%)
May 27, 2009 18.93 19.16 18.67 18.73 486,137 -0.20(-1.04%)
May 26, 2009 18.71 19.02 18.24 18.93 664,999 +0.30(+1.60%)
May 22, 2009 18.33 18.83 18.33 18.63 451,448 +0.10(+0.52%)
May 21, 2009 18.66 18.66 18.25 18.54 557,359 -0.35(-1.87%)
May 20, 2009 18.90 19.28 18.80 18.89 309,716 +0.17(+0.89%)
May 19, 2009 18.51 18.87 18.51 18.72 140,260 +0.11(+0.58%)
May 18, 2009 18.26 18.64 18.26 18.61 147,277 +0.63(+3.53%)
May 15, 2009 18.24 18.27 17.80 17.98 1,095,771 -0.34(-1.86%)
May 14, 2009 18.02 18.42 17.95 18.32 124,067 +0.09(+0.49%)
May 13, 2009 18.59 18.64 18.09 18.23 922,304 -0.57(-3.05%)
May 12, 2009 18.98 18.98 18.44 18.81 938,858 +0.20(+1.06%)
May 11, 2009 18.94 18.98 18.45 18.61 405,413 -0.51(-2.69%)
May 08, 2009 18.67 19.24 18.67 19.12 226,186 +0.84(+4.58%)
May 07, 2009 18.82 18.84 18.08 18.29 1,609,907 -0.16(-0.84%)
May 06, 2009 18.21 18.52 18.01 18.44 262,239 +0.57(+3.21%)
May 05, 2009 17.89 18.04 17.65 17.87 369,344 -0.19(-1.06%)
May 04, 2009 17.52 18.09 17.46 18.06 216,241 +0.58(+3.35%)
May 01, 2009 17.05 17.57 16.96 17.47 127,973 +0.56(+3.29%)
Apr 30, 2009 17.35 17.35 16.76 16.92 280,841 -0.20(-1.15%)
Apr 29, 2009 16.87 17.28 16.81 17.11 180,293 +0.51(+3.06%)
Apr 28, 2009 16.40 16.86 16.40 16.61 51,574 -0.04(-0.25%)
Apr 27, 2009 16.52 16.80 16.46 16.65 175,997 -0.30(-1.76%)
Apr 24, 2009 16.58 17.03 16.58 16.95 163,637 +0.62(+3.77%)
Apr 23, 2009 16.14 16.42 16.08 16.33 168,960 +0.35(+2.17%)
Apr 22, 2009 15.89 16.27 15.89 15.98 122,329 -0.17(-1.07%)
Apr 21, 2009 15.79 16.23 15.58 16.16 124,886 +0.32(+2.04%)
Apr 20, 2009 16.29 16.32 15.76 15.83 829,343 -0.80(-4.82%)
Apr 17, 2009 16.74 16.77 16.46 16.64 187,934 +0.02(+0.14%)
Apr 16, 2009 16.76 16.76 16.35 16.61 118,550 +0.05(+0.33%)
Apr 15, 2009 16.49 16.56 16.26 16.56 84,498 +0.05(+0.29%)
Apr 14, 2009 16.41 16.67 16.31 16.51 133,452 -0.14(-0.83%)
Apr 13, 2009 16.61 17.04 16.15 16.65 147,606 -0.06(-0.36%)
Apr 09, 2009 16.58 16.86 16.47 16.71 104,203 +0.38(+2.31%)
Apr 08, 2009 16.38 16.50 15.93 16.33 352,486 +0.05(+0.29%)
Apr 07, 2009 16.50 16.74 16.15 16.28 560,626 -0.48(-2.85%)
Apr 06, 2009 16.95 16.95 16.40 16.76 338,224 -0.27(-1.58%)
Apr 03, 2009 16.90 17.10 16.58 17.03 181,099 +0.18(+1.06%)
Apr 02, 2009 16.80 17.10 16.69 16.85 152,959 +0.72(+4.49%)
Apr 01, 2009 15.74 16.27 15.55 16.13 243,299 +0.28(+1.77%)
Mar 31, 2009 16.14 16.21 15.77 15.85 244,120 +0.01(+0.04%)
Mar 30, 2009 16.32 16.32 15.60 15.84 127,931 -1.12(-6.59%)
Mar 26, 2009 17.05 17.15 16.71 16.96 246,254 +0.18(+1.06%)
Mar 25, 2009 17.22 17.22 16.37 16.78 147,134 +0.07(+0.45%)
Mar 24, 2009 17.32 17.32 16.49 16.71 134,125 -0.49(-2.83%)
Mar 23, 2009 16.75 17.19 16.71 17.19 185,989 +1.35(+8.49%)
Mar 20, 2009 16.55 16.57 15.85 15.85 136,147 -0.48(-2.97%)
Mar 19, 2009 16.19 16.67 16.06 16.33 197,620 +0.32(+1.98%)
Mar 18, 2009 16.00 16.25 15.37 16.01 107,718 +0.11(+0.71%)
Mar 17, 2009 15.61 15.96 15.27 15.90 115,591 +0.39(+2.50%)
Mar 16, 2009 15.52 15.84 15.34 15.51 134,530 +0.09(+0.59%)
Mar 13, 2009 15.68 15.73 15.13 15.42 0 -0.01(-0.07%)
Mar 12, 2009 14.96 15.46 14.82 15.43 124,016 +0.46(+3.10%)
Mar 11, 2009 15.01 15.31 14.67 14.97 113,243 -0.13(-0.87%)
Mar 10, 2009 14.41 15.28 14.41 15.10 200,307 +0.74(+5.19%)
Mar 09, 2009 14.10 14.67 13.76 14.35 559,252 +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 14.44 13.90 14.00 68,765 -0.56(-3.82%)
Mar 04, 2009 13.99 14.88 13.99 14.55 211,068 +0.56(+3.97%)
Mar 02, 2009 14.79 14.79 13.89 14.00 313,002 -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 15.36 177,716 -0.02(-0.14%)
Feb 25, 2009 15.51 15.73 15.14 15.38 67,720 -0.23(-1.46%)
Feb 24, 2009 14.83 15.63 14.81 15.61 171,537 +0.68(+4.57%)
Feb 23, 2009 15.73 15.77 14.76 14.93 253,140 -0.51(-3.33%)
Feb 20, 2009 15.62 15.78 15.13 15.44 288,719 -0.49(-3.09%)
Feb 19, 2009 15.91 16.19 15.77 15.93 132,587 +0.04(+0.27%)
Feb 18, 2009 15.99 16.00 15.63 15.89 220,611 +0.04(+0.26%)
Feb 17, 2009 16.34 16.59 15.85 15.85 340,323 -1.07(-6.33%)
Feb 13, 2009 16.89 17.08 16.79 16.92 112,166 +0.12(+0.71%)
Feb 12, 2009 16.34 16.88 16.24 16.80 155,265 +0.08(+0.50%)
Feb 11, 2009 16.78 17.13 16.44 16.71 128,232 +0.04(+0.22%)
Feb 10, 2009 17.78 17.86 16.62 16.68 208,859 -1.04(-5.87%)
Feb 09, 2009 17.82 18.03 17.53 17.72 229,338 +0.07(+0.41%)
Feb 06, 2009 17.28 17.77 16.44 17.65 170,390 +0.46(+2.68%)
Feb 05, 2009 16.80 17.28 16.55 17.19 119,576 +0.41(+2.46%)
Feb 04, 2009 16.75 17.04 16.64 16.77 133,819 +0.12(+0.72%)
Feb 03, 2009 16.25 16.65 16.25 16.65 3,251,932 +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.