Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 25.78 26.03 25.61 25.82 160,541 +0.12(+0.47%)
Mar 28, 2008 25.85 26.06 25.58 25.70 58,698 -0.02(-0.09%)
Mar 27, 2008 26.07 26.21 25.72 25.72 96,826 -0.15(-0.59%)
Mar 26, 2008 25.44 26.02 25.44 25.87 835,318 +0.40(+1.58%)
Mar 25, 2008 25.36 25.49 25.11 25.47 179,606 +0.27(+1.07%)
Mar 24, 2008 24.79 25.49 24.79 25.20 122,914 +0.40(+1.63%)
Mar 21, 2008 24.70 24.89 24.25 24.80 387,307 +0.00(+0.00%)
Mar 20, 2008 24.70 24.89 24.25 24.80 387,307 -0.11(-0.44%)
Mar 19, 2008 26.19 26.19 24.84 24.91 165,558 -1.40(-5.33%)
Mar 18, 2008 25.76 26.31 25.76 26.31 110,071 +0.65(+2.55%)
Mar 17, 2008 25.68 25.85 25.11 25.66 181,111 -0.64(-2.45%)
Mar 14, 2008 26.86 26.86 26.01 26.30 174,052 -0.46(-1.73%)
Mar 13, 2008 26.30 26.85 26.18 26.76 179,606 +0.20(+0.75%)
Mar 12, 2008 26.87 26.87 26.47 26.56 100,338 -0.30(-1.13%)
Mar 11, 2008 26.26 26.87 26.19 26.87 175,592 +1.13(+4.40%)
Mar 10, 2008 26.16 26.31 25.71 25.73 109,870 -0.27(-1.02%)
Mar 07, 2008 26.33 26.42 25.81 26.00 96,325 -0.49(-1.86%)
Mar 06, 2008 26.91 27.01 26.48 26.49 2,090,053 -0.49(-1.82%)
Mar 05, 2008 26.48 27.01 26.48 26.98 127,430 +0.39(+1.48%)
Mar 04, 2008 26.57 26.75 26.10 26.59 249,341 -0.16(-0.61%)
Mar 03, 2008 26.59 27.01 26.50 26.76 609,381 +0.09(+0.34%)
Feb 29, 2008 27.43 27.43 26.56 26.67 54,774 -0.82(-2.97%)
Feb 28, 2008 27.09 27.61 27.09 27.48 203,120 +0.30(+1.09%)
Feb 27, 2008 27.12 27.41 27.11 27.18 212,291 -0.12(-0.42%)
Feb 26, 2008 27.11 27.41 26.67 27.30 109,344 +0.37(+1.38%)
Feb 25, 2008 26.43 26.96 26.41 26.93 183,308 +0.63(+2.39%)
Feb 22, 2008 26.16 26.31 25.82 26.30 92,311 +0.31(+1.20%)
Feb 21, 2008 26.35 26.39 25.95 25.99 93,314 -0.42(-1.58%)
Feb 20, 2008 25.92 26.56 25.88 26.40 137,343 +0.27(+1.04%)
Feb 19, 2008 26.20 26.41 26.06 26.13 453,530 +0.44(+1.72%)
Feb 18, 2008 25.70 25.76 25.36 25.69 0 +0.00(+0.00%)
Feb 15, 2008 25.70 25.76 25.36 25.69 104,853 -0.02(-0.09%)
Feb 14, 2008 25.90 26.02 25.71 25.71 104,989 +0.04(+0.15%)
Feb 13, 2008 25.41 25.77 25.36 25.68 83,782 +0.53(+2.11%)
Feb 12, 2008 25.21 25.53 24.98 25.14 149,002 +0.13(+0.50%)
Feb 11, 2008 24.62 25.02 24.45 25.02 88,297 +0.38(+1.56%)
Feb 08, 2008 23.95 24.63 23.83 24.63 113,382 +0.33(+1.36%)
Feb 07, 2008 24.04 24.54 23.92 24.30 234,165 +0.20(+0.84%)
Feb 06, 2008 24.54 24.71 24.10 24.10 151,511 -0.29(-1.19%)
Feb 05, 2008 25.03 25.14 24.33 24.39 628,621 -1.03(-4.07%)
Feb 04, 2008 25.49 25.51 25.25 25.43 425,400 +0.06(+0.24%)
Feb 01, 2008 25.10 25.40 25.09 25.37 120,406 +0.38(+1.54%)
Jan 31, 2008 24.68 25.18 24.41 24.98 266,017 -0.00(-0.02%)
Jan 30, 2008 25.00 25.52 24.82 24.99 174,087 -0.12(-0.48%)
Jan 29, 2008 24.95 25.16 24.83 25.11 105,857 +0.19(+0.76%)
Jan 28, 2008 24.39 24.96 24.31 24.92 403,862 +0.27(+1.11%)
Jan 25, 2008 25.69 25.69 24.53 24.64 149,755 -0.25(-1.02%)
Jan 24, 2008 24.32 25.01 24.28 24.90 310,548 +0.92(+3.85%)
Jan 23, 2008 23.21 24.08 22.61 23.97 1,452,867 -0.34(-1.42%)
Jan 22, 2008 23.18 24.45 22.99 24.32 1,168,207 -0.68(-2.73%)
Jan 21, 2008 25.13 25.35 24.44 25.00 0 +0.00(+0.00%)
Jan 18, 2008 25.13 25.35 24.44 25.00 276,533 +0.15(+0.62%)
Jan 17, 2008 25.92 26.06 24.79 24.85 804,489 -0.84(-3.28%)
Jan 16, 2008 26.39 26.45 25.59 25.69 1,619,465 -0.96(-3.61%)
Jan 15, 2008 27.35 27.35 26.58 26.65 362,724 -0.88(-3.18%)
Jan 14, 2008 27.48 27.61 27.37 27.53 226,765 +0.21(+0.75%)
Jan 11, 2008 27.55 27.56 27.19 27.32 446,506 -0.41(-1.47%)
Jan 10, 2008 27.72 27.81 27.34 27.73 294,619 -0.17(-0.61%)
Jan 09, 2008 27.48 27.94 27.48 27.90 92,813 +0.32(+1.16%)
Jan 08, 2008 28.17 28.26 27.58 27.58 88,799 -0.43(-1.52%)
Jan 07, 2008 28.33 28.42 27.83 28.01 248,338 -0.06(-0.20%)
Jan 04, 2008 28.69 28.69 28.03 28.07 122,914 -0.63(-2.20%)
Jan 03, 2008 28.69 28.84 28.63 28.70 111,877 +0.29(+1.01%)
Jan 02, 2008 28.40 28.61 28.30 28.41 139,470 +0.13(+0.46%)
Jan 01, 2008 28.44 28.55 28.18 28.28 0 +0.00(+0.00%)
Dec 31, 2007 28.44 28.55 28.18 28.28 110,467 -0.20(-0.71%)
Dec 28, 2007 28.43 28.58 28.38 28.48 177,599 +0.24(+0.85%)
Dec 27, 2007 28.32 28.47 28.24 28.24 149,504 -0.12(-0.42%)
Dec 26, 2007 28.18 28.43 28.12 28.36 111,877 +0.29(+1.04%)
Dec 24, 2007 28.83 28.83 27.93 28.07 172,582 -0.44(-1.55%)
Dec 21, 2007 27.66 28.51 27.66 28.51 161,545 +0.57(+2.03%)
Dec 20, 2007 28.17 28.17 27.76 27.95 79,769 +0.28(+1.00%)
Dec 19, 2007 27.33 27.84 27.33 27.67 362,724 +0.23(+0.85%)
Dec 18, 2007 27.52 27.70 27.08 27.44 1,352,564 +0.19(+0.68%)
Dec 17, 2007 27.68 27.68 27.23 27.25 909,569 -0.59(-2.13%)
Dec 14, 2007 28.61 28.61 27.84 27.84 317,070 -0.55(-1.93%)
Dec 13, 2007 28.29 28.39 28.03 28.39 96,826 -0.05(-0.16%)
Dec 12, 2007 28.44 28.54 28.12 28.44 235,294 +0.76(+2.74%)
Dec 11, 2007 28.38 28.44 27.62 27.68 219,741 -0.55(-1.94%)
Dec 10, 2007 28.18 28.34 28.14 28.23 76,759 +0.08(+0.27%)
Dec 07, 2007 28.14 28.30 28.04 28.15 222,751 -0.15(-0.53%)
Dec 06, 2007 27.78 28.32 27.78 28.30 277,436 +0.57(+2.06%)
Dec 05, 2007 27.53 27.81 27.53 27.73 116,392 +0.58(+2.14%)
Dec 04, 2007 27.12 27.26 27.11 27.15 69,233 -0.14(-0.50%)
Dec 03, 2007 27.63 27.63 27.12 27.28 134,789 -0.09(-0.34%)
Nov 30, 2007 27.32 27.48 27.14 27.38 161,043 +0.14(+0.50%)
Nov 29, 2007 27.42 27.42 26.99 27.24 72,605 +0.06(+0.23%)
Nov 28, 2007 27.21 27.22 26.77 27.18 87,364 +0.45(+1.70%)
Nov 27, 2007 26.90 26.90 26.30 26.72 1,148,375 -0.11(-0.39%)
Nov 26, 2007 27.11 27.68 26.80 26.83 992,223 -0.57(-2.07%)
Nov 23, 2007 26.99 27.49 26.99 27.40 42,658 +0.30(+1.13%)
Nov 21, 2007 27.63 27.63 27.09 27.09 194,621 -0.46(-1.66%)
Nov 20, 2007 26.51 27.62 26.51 27.55 130,987 +0.84(+3.16%)
Nov 19, 2007 27.18 27.19 26.63 26.71 96,325 -0.47(-1.75%)
Nov 16, 2007 27.14 27.28 26.91 27.18 96,345 +0.46(+1.73%)
Nov 15, 2007 27.62 27.62 26.49 26.72 159,232 -0.67(-2.44%)
Nov 14, 2007 27.69 27.83 27.25 27.39 225,761 -0.02(-0.07%)
Nov 13, 2007 26.85 27.41 26.75 27.41 230,608 +0.50(+1.84%)
Nov 12, 2007 27.81 27.81 26.84 26.91 218,537 -1.21(-4.31%)
Nov 09, 2007 28.53 28.66 28.00 28.12 206,195 -0.54(-1.89%)
Nov 08, 2007 28.70 28.90 28.19 28.66 138,035 +0.35(+1.25%)
Nov 07, 2007 28.94 29.15 28.25 28.31 237,300 -0.61(-2.10%)
Nov 06, 2007 28.50 28.92 28.50 28.92 92,311 +0.71(+2.50%)
Nov 05, 2007 28.05 28.33 27.95 28.21 190,141 -0.24(-0.84%)
Nov 02, 2007 28.28 28.50 28.04 28.45 131,443 +0.36(+1.28%)
Nov 01, 2007 28.52 28.59 28.05 28.09 244,324 -0.70(-2.43%)
Oct 31, 2007 28.40 28.94 28.33 28.79 253,354 +0.46(+1.64%)
Oct 30, 2007 28.84 28.84 28.29 28.33 156,026 -0.65(-2.25%)
Oct 29, 2007 28.83 29.11 28.83 28.98 138,467 +0.30(+1.06%)
Oct 26, 2007 28.57 28.74 28.52 28.67 282,453 +0.51(+1.80%)
Oct 25, 2007 28.15 28.31 27.96 28.17 250,846 +0.15(+0.52%)
Oct 24, 2007 28.06 28.11 27.60 28.02 273,422 +0.22(+0.77%)
Oct 23, 2007 27.78 27.91 27.53 27.81 192,650 +0.29(+1.04%)
Oct 22, 2007 27.36 27.53 27.14 27.52 227,266 -0.30(-1.06%)
Oct 19, 2007 28.60 28.60 27.81 27.81 139,972 -1.04(-3.61%)
Oct 18, 2007 28.68 28.87 28.57 28.85 93,314 +0.12(+0.42%)
Oct 17, 2007 28.80 28.88 28.40 28.73 142,480 +0.04(+0.14%)
Oct 16, 2007 28.62 28.76 28.54 28.69 117,396 +0.14(+0.50%)
Oct 15, 2007 28.69 28.82 28.50 28.55 128,433 +0.26(+0.90%)
Oct 12, 2007 28.05 28.37 27.98 28.30 243,822 +0.38(+1.38%)
Oct 11, 2007 27.97 28.40 27.67 27.91 209,707 +0.78(+2.87%)
Oct 10, 2007 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Oct 09, 2007 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Oct 08, 2007 27.24 27.27 27.07 27.13 120,406 -0.23(-0.85%)
Oct 05, 2007 27.18 27.48 27.18 27.37 253,354 +0.15(+0.53%)
Oct 04, 2007 27.01 27.26 26.79 27.22 134,453 +0.23(+0.85%)
Oct 03, 2007 27.32 27.33 26.97 26.99 639,658 -0.49(-1.78%)
Oct 02, 2007 27.56 27.56 27.13 27.48 1,122,789 -0.31(-1.12%)
Oct 01, 2007 27.92 27.92 27.46 27.79 232,785 +0.28(+1.01%)
Sep 28, 2007 27.69 27.79 27.41 27.51 85,789 -0.15(-0.53%)
Sep 27, 2007 27.38 27.70 27.37 27.66 1,150,883 +0.25(+0.90%)
Sep 26, 2007 27.53 27.70 27.11 27.41 641,665 +0.09(+0.34%)
Sep 25, 2007 27.13 27.32 27.08 27.32 89,301 -0.27(-1.00%)
Sep 24, 2007 27.66 27.72 27.51 27.59 105,857 -0.07(-0.26%)
Sep 21, 2007 27.61 27.79 27.61 27.67 128,433 +0.19(+0.69%)
Sep 20, 2007 27.47 27.56 27.41 27.48 145,490 +0.11(+0.39%)
Sep 19, 2007 27.49 27.57 27.26 27.37 178,602 +0.12(+0.43%)
Sep 18, 2007 26.51 27.28 26.40 27.25 163,050 +0.89(+3.39%)
Sep 17, 2007 26.40 26.54 26.26 26.36 91,809 -0.11(-0.41%)
Sep 14, 2007 26.32 26.59 26.20 26.47 71,240 -0.06(-0.24%)
Sep 13, 2007 26.34 26.65 26.34 26.53 297,002 +0.26(+0.98%)
Sep 12, 2007 25.93 26.37 25.93 26.27 225,761 +0.26(+1.01%)
Sep 11, 2007 25.77 26.08 25.55 26.01 127,430 +0.39(+1.52%)
Sep 10, 2007 25.75 25.77 25.24 25.62 181,612 -0.13(-0.51%)
Sep 07, 2007 25.81 25.81 25.55 25.75 254,358 -0.25(-0.96%)
Sep 06, 2007 25.92 26.09 25.82 26.00 179,606 +0.25(+0.97%)
Sep 05, 2007 25.80 25.85 25.60 25.75 171,579 -0.08(-0.31%)
Sep 04, 2007 25.39 26.00 25.39 25.83 115,891 +0.47(+1.87%)
Aug 31, 2007 25.38 25.58 25.35 25.36 71,742 +0.30(+1.20%)
Aug 30, 2007 24.80 25.17 24.76 25.06 164,555 +0.10(+0.40%)
Aug 29, 2007 24.50 25.07 24.43 24.96 190,141 +0.70(+2.88%)
Aug 28, 2007 24.74 24.77 24.23 24.26 88,297 -0.66(-2.66%)
Aug 27, 2007 25.08 25.14 24.84 24.92 220,243 -0.26(-1.01%)
Aug 24, 2007 24.74 25.17 24.74 25.17 73,748 +0.57(+2.32%)
Aug 23, 2007 24.62 24.72 24.41 24.60 171,077 +0.12(+0.47%)
Aug 22, 2007 24.44 24.59 24.28 24.49 267,904 +0.39(+1.64%)
Aug 21, 2007 24.21 24.33 23.89 24.09 135,958 -0.26(-1.06%)
Aug 20, 2007 24.26 24.43 23.90 24.35 193,151 +0.06(+0.25%)
Aug 17, 2007 24.25 24.39 23.82 24.29 172,080 +0.79(+3.36%)
Aug 16, 2007 23.00 23.51 22.71 23.50 966,762 -0.22(-0.92%)
Aug 15, 2007 24.02 24.52 23.72 23.72 258,371 -0.64(-2.62%)
Aug 14, 2007 24.76 24.86 24.32 24.36 197,165 -0.34(-1.39%)
Aug 13, 2007 25.07 25.07 24.60 24.70 158,535 -0.00(-0.02%)
Aug 10, 2007 24.10 24.86 24.08 24.71 205,694 -0.01(-0.05%)
Aug 09, 2007 24.86 25.26 24.68 24.72 348,676 -0.78(-3.05%)
Aug 08, 2007 25.19 25.74 25.11 25.50 510,723 +0.40(+1.60%)
Aug 07, 2007 24.44 25.27 24.41 25.09 210,209 +0.55(+2.26%)
Aug 06, 2007 24.60 24.63 24.05 24.54 4,448,010 -0.07(-0.30%)
Aug 03, 2007 24.81 25.35 24.51 24.62 163,551 -0.73(-2.88%)
Aug 02, 2007 25.36 25.50 25.03 25.35 277,436 -0.27(-1.04%)
Aug 01, 2007 25.81 25.85 24.98 25.61 325,598 +0.04(+0.16%)
Jul 31, 2007 26.00 26.16 25.57 25.57 217,233 -0.16(-0.63%)
Jul 30, 2007 25.51 25.80 25.21 25.73 180,609 +0.26(+1.02%)
Jul 27, 2007 25.81 25.94 25.09 25.47 368,744 -0.44(-1.69%)
Jul 26, 2007 26.41 26.50 25.40 25.91 491,157 -0.89(-3.33%)
Jul 25, 2007 26.75 26.90 26.23 26.80 799,698 +0.21(+0.80%)
Jul 24, 2007 27.02 27.06 26.47 26.59 334,629 -0.82(-2.97%)
Jul 23, 2007 27.33 27.49 27.21 27.41 212,216 +0.13(+0.46%)
Jul 20, 2007 27.50 27.52 27.13 27.28 108,867 -0.26(-0.93%)
Jul 19, 2007 27.41 27.55 27.38 27.54 164,053 +0.21(+0.78%)
Jul 18, 2007 26.90 27.35 26.90 27.32 74,250 +0.33(+1.21%)
Jul 17, 2007 27.28 27.30 26.90 27.00 178,602 -0.14(-0.52%)
Jul 16, 2007 27.33 27.37 26.91 27.14 355,700 -0.36(-1.30%)
Jul 13, 2007 27.33 27.60 27.33 27.50 264,893 +0.16(+0.59%)
Jul 12, 2007 26.99 27.34 26.98 27.34 120,406 +0.56(+2.11%)
Jul 11, 2007 26.58 26.84 26.54 26.77 397,340 +0.04(+0.13%)
Jul 10, 2007 26.71 27.01 26.63 26.74 289,476 -0.24(-0.89%)
Jul 09, 2007 26.77 27.04 26.77 26.98 104,853 +0.28(+1.03%)
Jul 06, 2007 26.60 26.76 26.51 26.70 560,892 +0.34(+1.28%)
Jul 05, 2007 26.40 26.51 26.12 26.36 395,334 -0.04(-0.17%)
Jul 03, 2007 26.33 26.44 26.29 26.41 81,274 +0.14(+0.52%)
Jul 02, 2007 25.99 26.27 25.99 26.27 112,880 +0.49(+1.91%)
Jun 29, 2007 25.87 25.99 25.62 25.78 108,365 +0.15(+0.58%)
Jun 28, 2007 25.51 25.79 25.51 25.63 185,124 +0.18(+0.70%)
Jun 27, 2007 24.92 25.47 24.92 25.45 193,151 +0.27(+1.08%)
Jun 26, 2007 25.59 25.60 25.18 25.18 1,710,271 -0.37(-1.44%)
Jun 25, 2007 25.68 25.82 25.46 25.55 445,503 -0.17(-0.65%)
Jun 22, 2007 25.89 25.90 25.46 25.71 213,721 -0.18(-0.71%)
Jun 21, 2007 25.56 25.94 25.56 25.90 209,206 +0.43(+1.71%)
Jun 20, 2007 26.25 26.25 25.45 25.46 303,022 -0.55(-2.11%)
Jun 19, 2007 25.98 26.16 25.92 26.01 206,697 -0.01(-0.03%)
Jun 18, 2007 25.99 26.09 25.92 26.02 203,687 +0.12(+0.45%)
Jun 15, 2007 25.76 25.97 25.76 25.90 269,910 +0.37(+1.45%)
Jun 14, 2007 25.27 25.63 25.14 25.53 306,032 +0.50(+2.00%)
Jun 13, 2007 24.74 25.12 24.74 25.03 167,565 +0.38(+1.56%)
Jun 12, 2007 25.00 25.00 24.61 24.64 270,914 -0.31(-1.25%)
Jun 11, 2007 24.64 25.05 24.64 24.96 381,788 +0.12(+0.47%)
Jun 08, 2007 24.83 24.87 24.52 24.84 319,578 +0.20(+0.80%)
Jun 07, 2007 25.00 25.20 24.64 24.64 2,773,860 -0.44(-1.75%)
Jun 06, 2007 25.38 25.38 24.96 25.08 240,310 -0.24(-0.96%)
Jun 05, 2007 25.33 25.43 25.18 25.32 180,609 -0.08(-0.31%)
Jun 04, 2007 25.08 25.44 25.08 25.40 248,338 +0.27(+1.07%)
Jun 01, 2007 24.91 25.14 24.91 25.13 186,629 +0.27(+1.10%)
May 31, 2007 24.85 25.06 24.77 24.86 290,981 -0.02(-0.06%)
May 30, 2007 24.34 24.88 24.34 24.88 110,372 +0.32(+1.31%)
May 29, 2007 24.78 24.78 24.47 24.56 290,480 -0.23(-0.93%)
May 25, 2007 24.58 24.79 24.58 24.79 205,694 +0.27(+1.08%)
May 24, 2007 24.98 25.04 24.43 24.52 501,191 -0.39(-1.58%)
May 23, 2007 24.98 25.11 24.85 24.92 309,544 +0.14(+0.55%)
May 22, 2007 25.04 25.10 24.78 24.78 163,050 -0.22(-0.88%)
May 21, 2007 24.96 25.13 24.87 25.00 383,975 +0.26(+1.06%)
May 18, 2007 24.67 24.80 24.59 24.74 123,918 +0.34(+1.41%)
May 17, 2007 24.10 24.46 23.97 24.40 419,415 +0.37(+1.56%)
May 16, 2007 23.93 24.03 23.74 24.02 119,402 +0.08(+0.34%)
May 15, 2007 23.91 24.10 23.84 23.94 169,070 +0.02(+0.09%)
May 14, 2007 23.91 23.93 23.80 23.92 1,769,471 +0.08(+0.33%)
May 11, 2007 23.51 23.84 23.51 23.84 116,392 +0.42(+1.81%)
May 10, 2007 23.80 23.80 23.37 23.41 447,008 -0.38(-1.62%)
May 09, 2007 23.72 23.86 23.63 23.80 222,751 -0.02(-0.08%)
May 08, 2007 23.75 23.88 23.54 23.82 202,683 -0.05(-0.22%)
May 07, 2007 23.79 23.94 23.79 23.87 193,151 +0.02(+0.10%)
May 04, 2007 23.92 24.09 23.74 23.85 364,730 +0.02(+0.08%)
May 03, 2007 23.66 23.86 23.62 23.83 131,945 +0.29(+1.22%)
May 02, 2007 23.40 23.59 23.36 23.54 150,507 +0.24(+1.04%)
May 01, 2007 23.20 23.34 23.14 23.30 216,229 +0.06(+0.27%)
Apr 30, 2007 23.50 23.59 23.21 23.23 258,070 -0.24(-1.03%)
Apr 27, 2007 23.33 23.53 23.32 23.47 160,541 -0.05(-0.21%)
Apr 26, 2007 23.50 23.57 23.38 23.52 675,780 -0.07(-0.31%)
Apr 25, 2007 23.32 23.68 23.31 23.60 200,175 +0.38(+1.65%)
Apr 24, 2007 23.28 23.32 23.09 23.21 164,555 -0.09(-0.38%)
Apr 23, 2007 23.18 23.47 23.18 23.30 150,006 +0.02(+0.09%)
Apr 20, 2007 23.09 23.29 23.09 23.28 161,043 +0.37(+1.64%)
Apr 19, 2007 23.01 23.03 22.89 22.90 93,314 -0.31(-1.32%)
Apr 18, 2007 23.18 23.24 23.10 23.21 125,924 -0.08(-0.33%)
Apr 17, 2007 23.34 23.42 23.16 23.29 118,901 -0.00(-0.01%)
Apr 16, 2007 23.15 23.32 23.10 23.29 219,239 +0.08(+0.35%)
Apr 13, 2007 23.12 23.21 23.03 23.21 162,046 +0.19(+0.81%)
Apr 12, 2007 22.72 23.04 22.70 23.02 216,229 +0.38(+1.69%)
Apr 11, 2007 22.76 22.85 22.63 22.64 111,877 -0.12(-0.53%)
Apr 10, 2007 22.51 22.76 22.51 22.76 151,009 +0.26(+1.16%)
Apr 09, 2007 22.50 22.69 22.45 22.50 213,219 -0.08(-0.37%)
Apr 05, 2007 22.49 22.59 22.49 22.58 202,182 +0.13(+0.59%)
Apr 04, 2007 22.28 22.52 22.20 22.45 160,040 +0.04(+0.17%)
Apr 03, 2007 22.27 22.48 22.22 22.41 50,670 +0.15(+0.66%)
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.