Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 21.44 21.79 21.37 21.58 122,413 +0.11(+0.51%)
Apr 27, 2006 21.03 21.68 20.99 21.47 216,229 -0.10(-0.47%)
Apr 26, 2006 21.91 22.06 21.54 21.57 528,282 -0.24(-1.11%)
Apr 25, 2006 22.14 22.25 21.68 21.82 130,440 -0.28(-1.27%)
Apr 24, 2006 22.23 22.23 22.00 22.10 662,234 -0.13(-0.57%)
Apr 21, 2006 22.01 22.29 21.90 22.22 139,972 +0.37(+1.71%)
Apr 20, 2006 22.02 22.05 21.63 21.85 168,568 -0.23(-1.03%)
Apr 19, 2006 21.73 22.08 21.59 22.08 551,360 +0.33(+1.51%)
Apr 18, 2006 21.44 21.76 21.44 21.75 333,625 +0.54(+2.57%)
Apr 17, 2006 21.17 21.23 21.12 21.21 388,310 +0.29(+1.38%)
Apr 13, 2006 20.88 20.93 20.63 20.92 98,833 +0.03(+0.16%)
Apr 12, 2006 20.99 20.99 20.79 20.88 212,216 -0.07(-0.33%)
Apr 11, 2006 21.21 21.23 20.91 20.95 330,114 -0.04(-0.20%)
Apr 10, 2006 20.96 21.09 20.95 20.99 1,445,377 +0.36(+1.76%)
Apr 07, 2006 20.97 21.04 20.63 20.63 385,300 -0.33(-1.56%)
Apr 06, 2006 20.99 21.03 20.79 20.96 99,335 +0.05(+0.22%)
Apr 05, 2006 20.69 20.93 20.63 20.91 113,382 +0.28(+1.36%)
Apr 04, 2006 20.55 20.63 20.37 20.63 158,033 +0.20(+1.00%)
Apr 03, 2006 20.44 20.68 20.38 20.43 341,151 +0.15(+0.74%)
Mar 31, 2006 20.33 20.34 20.19 20.28 272,419 -0.25(-1.20%)
Mar 30, 2006 20.57 20.66 20.48 20.53 153,016 +0.08(+0.41%)
Mar 29, 2006 20.25 20.44 20.24 20.44 71,742 +0.29(+1.43%)
Mar 28, 2006 20.23 20.38 20.08 20.15 204,189 +0.00(+0.01%)
Mar 27, 2006 20.04 20.20 19.94 20.15 94,318 +0.06(+0.30%)
Mar 24, 2006 20.06 20.24 20.05 20.09 92,813 +0.17(+0.85%)
Mar 23, 2006 19.86 19.96 19.82 19.92 111,375 +0.06(+0.29%)
Mar 22, 2006 19.73 20.01 19.73 19.86 48,162 +0.11(+0.56%)
Mar 21, 2006 19.67 19.91 19.66 19.75 81,274 -0.05(-0.23%)
Mar 20, 2006 20.07 20.15 19.79 19.80 352,188 -0.27(-1.33%)
Mar 17, 2006 20.31 20.31 20.07 20.07 104,352 -0.21(-1.01%)
Mar 16, 2006 20.10 20.32 20.02 20.27 79,267 +0.23(+1.12%)
Mar 15, 2006 20.00 20.10 19.91 20.05 150,006 +0.13(+0.65%)
Mar 14, 2006 19.65 19.97 19.63 19.92 95,321 +0.27(+1.35%)
Mar 13, 2006 19.40 19.66 19.40 19.65 83,782 +0.33(+1.69%)
Mar 10, 2006 19.06 19.36 19.04 19.32 33,613 +0.08(+0.41%)
Mar 09, 2006 19.35 19.48 19.19 19.24 95,823 -0.06(-0.31%)
Mar 08, 2006 19.21 19.40 19.05 19.30 251,849 -0.03(-0.14%)
Mar 07, 2006 19.40 19.42 19.23 19.33 400,852 -0.34(-1.71%)
Mar 06, 2006 20.09 20.09 19.61 19.67 174,589 -0.40(-2.02%)
Mar 03, 2006 20.00 20.16 19.95 20.07 121,911 +0.07(+0.37%)
Mar 02, 2006 19.76 20.03 19.76 20.00 246,832 +0.20(+0.99%)
Mar 01, 2006 19.58 19.83 19.58 19.80 163,050 +0.33(+1.70%)
Feb 28, 2006 19.66 19.63 19.34 19.47 172,582 -0.18(-0.92%)
Feb 27, 2006 19.85 19.85 19.62 19.66 93,314 -0.23(-1.14%)
Feb 24, 2006 19.86 19.96 19.84 19.88 241,816 +0.18(+0.92%)
Feb 23, 2006 19.76 19.83 19.58 19.70 128,433 -0.08(-0.40%)
Feb 22, 2006 19.92 19.92 19.69 19.78 164,053 -0.29(-1.45%)
Feb 21, 2006 20.16 20.20 20.00 20.07 277,937 +0.25(+1.27%)
Feb 17, 2006 19.84 19.87 19.69 19.82 240,812 +0.19(+0.94%)
Feb 16, 2006 19.54 19.64 19.40 19.64 189,138 +0.35(+1.84%)
Feb 15, 2006 19.55 19.60 19.20 19.28 250,846 -0.17(-0.85%)
Feb 14, 2006 19.23 19.50 19.19 19.45 264,893 -0.05(-0.25%)
Feb 13, 2006 19.44 19.74 19.43 19.49 478,615 -0.09(-0.46%)
Feb 10, 2006 19.78 19.78 19.36 19.58 136,460 -0.15(-0.76%)
Feb 09, 2006 20.04 20.23 19.67 19.73 165,057 -0.13(-0.67%)
Feb 08, 2006 19.86 19.92 19.61 19.87 332,120 -0.07(-0.33%)
Feb 07, 2006 20.35 20.35 19.89 19.93 124,921 -0.72(-3.50%)
Feb 06, 2006 20.59 20.75 20.56 20.66 254,860 +0.27(+1.31%)
Feb 03, 2006 20.45 20.52 20.28 20.39 123,918 -0.22(-1.08%)
Feb 02, 2006 20.78 20.80 20.41 20.61 387,808 -0.21(-1.01%)
Feb 01, 2006 21.16 21.24 20.82 20.82 358,710 -0.34(-1.62%)
Jan 31, 2006 21.20 21.24 21.03 21.16 149,504 +0.05(+0.25%)
Jan 30, 2006 20.93 21.23 20.93 21.11 210,209 +0.35(+1.71%)
Jan 27, 2006 20.68 20.81 20.60 20.76 177,097 +0.32(+1.55%)
Jan 26, 2006 20.43 20.45 20.15 20.44 141,979 +0.08(+0.38%)
Jan 25, 2006 20.82 20.82 20.22 20.36 546,343 -0.28(-1.37%)
Jan 24, 2006 20.74 20.79 20.62 20.64 320,080 -0.10(-0.46%)
Jan 23, 2006 20.53 20.79 20.43 20.74 1,362,096 +0.22(+1.09%)
Jan 20, 2006 20.73 20.79 19.87 20.52 247,334 +0.11(+0.54%)
Jan 19, 2006 20.20 20.41 20.10 20.41 2,794,932 +0.30(+1.48%)
Jan 18, 2006 20.31 20.33 19.89 20.11 119,904 -0.26(-1.28%)
Jan 17, 2006 20.36 20.40 20.23 20.37 438,479 +0.28(+1.41%)
Jan 13, 2006 19.80 20.10 19.79 20.09 117,897 +0.29(+1.47%)
Jan 12, 2006 20.08 20.15 19.74 19.80 324,595 -0.09(-0.43%)
Jan 11, 2006 19.79 19.98 19.59 19.88 259,877 +0.09(+0.43%)
Jan 10, 2006 19.74 19.88 19.69 19.80 134,453 +0.06(+0.29%)
Jan 09, 2006 19.87 19.87 19.63 19.74 184,623 +0.03(+0.15%)
Jan 06, 2006 19.61 19.81 19.56 19.71 376,771 +0.39(+2.03%)
Jan 05, 2006 19.52 19.53 19.26 19.32 729,461 -0.20(-1.04%)
Jan 04, 2006 19.42 19.53 19.28 19.52 175,592 +0.16(+0.80%)
Jan 03, 2006 19.02 19.42 19.00 19.36 720,431 +0.70(+3.77%)
Dec 30, 2005 18.48 18.76 18.48 18.66 134,453 +0.02(+0.12%)
Dec 29, 2005 18.68 18.83 18.63 18.64 81,274 -0.06(-0.30%)
Dec 28, 2005 18.52 18.72 18.52 18.69 2,156,276 +0.20(+1.08%)
Dec 27, 2005 18.85 18.85 18.50 18.50 323,592 -0.39(-2.08%)
Dec 23, 2005 18.87 18.92 18.69 18.89 147,999 -0.23(-1.19%)
Dec 22, 2005 19.30 19.31 19.09 19.12 160,040 -0.01(-0.07%)
Dec 21, 2005 19.28 19.30 19.12 19.13 187,131 -0.01(-0.03%)
Dec 20, 2005 19.05 19.19 19.05 19.14 150,006 +0.11(+0.60%)
Dec 19, 2005 19.26 19.32 19.02 19.02 206,195 -0.15(-0.80%)
Dec 16, 2005 19.51 19.56 19.18 19.18 383,795 -0.29(-1.47%)
Dec 15, 2005 19.66 19.71 19.39 19.46 866,423 -0.25(-1.27%)
Dec 14, 2005 19.64 19.75 19.57 19.71 743,007 +0.10(+0.49%)
Dec 13, 2005 19.68 19.82 19.57 19.62 634,641 +0.08(+0.43%)
Dec 12, 2005 19.57 19.57 19.41 19.53 1,877,335 +0.17(+0.86%)
Dec 09, 2005 19.48 19.49 19.34 19.37 115,891 -0.27(-1.36%)
Dec 08, 2005 19.44 19.63 19.38 19.63 316,066 +0.32(+1.68%)
Dec 07, 2005 19.56 19.58 19.25 19.31 481,123 -0.17(-0.88%)
Dec 06, 2005 19.41 19.63 19.33 19.48 78,264 +0.08(+0.39%)
Dec 05, 2005 19.41 19.53 19.35 19.40 291,985 +0.17(+0.90%)
Dec 02, 2005 19.25 19.29 19.13 19.23 270,412 +0.04(+0.23%)
Dec 01, 2005 18.92 19.20 18.90 19.19 404,866 +0.52(+2.80%)
Nov 30, 2005 18.70 18.83 18.64 18.66 5,565,782 -0.09(-0.47%)
Nov 29, 2005 18.90 18.91 18.71 18.75 337,639 -0.01(-0.06%)
Nov 28, 2005 19.09 19.09 18.70 18.76 151,009 -0.44(-2.29%)
Nov 25, 2005 19.22 19.27 19.18 19.20 22,074 -0.01(-0.05%)
Nov 23, 2005 19.20 19.33 19.09 19.21 180,107 -0.10(-0.50%)
Nov 22, 2005 19.12 19.32 19.08 19.31 117,396 +0.31(+1.61%)
Nov 21, 2005 18.82 19.00 18.81 19.00 279,944 +0.37(+1.99%)
Nov 18, 2005 18.65 18.77 18.49 18.63 155,023 +0.08(+0.42%)
Nov 17, 2005 18.72 18.72 18.47 18.56 212,717 +0.08(+0.43%)
Nov 16, 2005 18.18 18.48 18.12 18.48 764,580 +0.28(+1.53%)
Nov 15, 2005 18.21 18.50 18.13 18.20 142,480 +0.04(+0.20%)
Nov 14, 2005 18.21 18.31 18.11 18.16 100,338 +0.13(+0.74%)
Nov 11, 2005 17.95 18.06 17.93 18.03 239,809 +0.05(+0.29%)
Nov 10, 2005 18.33 18.33 17.89 17.98 555,875 -0.55(-2.99%)
Nov 09, 2005 18.63 18.77 18.41 18.53 287,470 -0.10(-0.53%)
Nov 08, 2005 18.44 18.66 18.39 18.63 240,310 +0.12(+0.66%)
Nov 07, 2005 18.65 18.65 18.46 18.51 727,454 -0.29(-1.56%)
Nov 04, 2005 19.16 19.18 18.71 18.80 221,748 -0.38(-1.99%)
Nov 03, 2005 18.95 19.23 18.95 19.18 318,073 +0.35(+1.84%)
Nov 02, 2005 18.51 18.84 18.48 18.84 165,057 +0.36(+1.94%)
Nov 01, 2005 18.40 18.53 18.34 18.48 103,348 +0.04(+0.24%)
Oct 31, 2005 18.53 18.56 18.30 18.43 211,212 +0.19(+1.06%)
Oct 28, 2005 18.15 18.33 17.81 18.24 127,931 +0.31(+1.73%)
Oct 27, 2005 18.42 18.42 17.93 17.93 229,273 -0.31(-1.72%)
Oct 26, 2005 18.35 18.69 18.24 18.24 135,457 -0.11(-0.58%)
Oct 25, 2005 18.24 18.38 18.06 18.35 262,385 +0.30(+1.68%)
Oct 24, 2005 17.62 18.04 17.62 18.04 185,124 +0.45(+2.58%)
Oct 21, 2005 17.44 17.75 17.43 17.59 889,501 +0.12(+0.70%)
Oct 20, 2005 18.11 18.11 17.35 17.47 365,232 -0.66(-3.66%)
Oct 19, 2005 17.76 18.13 17.54 18.13 587,482 +0.23(+1.27%)
Oct 18, 2005 18.31 18.37 17.89 17.91 333,124 -0.70(-3.78%)
Oct 17, 2005 18.71 18.72 18.50 18.61 91,809 +0.24(+1.31%)
Oct 14, 2005 18.12 18.38 17.94 18.37 319,578 +0.17(+0.95%)
Oct 13, 2005 18.36 18.38 17.96 18.19 349,680 -0.50(-2.70%)
Oct 12, 2005 18.96 18.97 18.57 18.70 640,662 -0.24(-1.28%)
Oct 11, 2005 18.78 19.01 18.73 18.94 203,687 +0.31(+1.68%)
Oct 10, 2005 18.88 18.88 18.55 18.63 300,012 -0.16(-0.85%)
Oct 07, 2005 18.71 18.86 18.65 18.79 180,107 +0.25(+1.36%)
Oct 06, 2005 18.32 18.86 18.37 18.54 619,590 -0.30(-1.62%)
Oct 05, 2005 19.45 19.52 18.84 18.84 443,496 -0.76(-3.87%)
Oct 04, 2005 20.05 20.05 19.54 19.60 315,564 -0.56(-2.78%)
Oct 03, 2005 20.29 20.35 20.16 20.16 266,900 -0.13(-0.65%)
Sep 30, 2005 20.44 20.48 20.27 20.29 185,124 -0.27(-1.32%)
Sep 29, 2005 20.51 20.57 20.38 20.56 155,023 +0.12(+0.57%)
Sep 28, 2005 20.28 20.48 20.18 20.45 187,131 +0.20(+1.00%)
Sep 27, 2005 20.21 20.26 20.07 20.25 103,850 -0.02(-0.08%)
Sep 26, 2005 19.90 20.26 19.85 20.26 190,643 +0.26(+1.28%)
Sep 23, 2005 20.01 20.10 19.93 20.01 270,412 -0.33(-1.61%)
Sep 22, 2005 20.61 20.62 20.05 20.33 436,974 -0.11(-0.52%)
Sep 21, 2005 20.51 20.56 20.38 20.44 326,100 +0.25(+1.22%)
Sep 20, 2005 20.39 20.39 20.14 20.19 5,771,476 -0.11(-0.54%)
Sep 19, 2005 19.85 20.40 19.85 20.30 230,778 +0.34(+1.71%)
Sep 16, 2005 19.85 19.96 19.85 19.96 179,104 +0.26(+1.29%)
Sep 15, 2005 19.87 19.87 19.55 19.71 262,385 +0.03(+0.16%)
Sep 14, 2005 19.61 19.71 19.56 19.67 145,992 +0.19(+0.97%)
Sep 13, 2005 19.53 19.61 19.47 19.48 171,579 -0.17(-0.88%)
Sep 12, 2005 19.89 19.89 19.61 19.66 953,718 -0.34(-1.71%)
Sep 09, 2005 19.75 20.00 19.73 20.00 282,453 +0.43(+2.20%)
Sep 08, 2005 19.56 19.71 19.52 19.57 83,281 -0.01(-0.06%)
Sep 07, 2005 19.60 19.73 19.50 19.58 235,795 -0.08(-0.43%)
Sep 06, 2005 19.64 19.67 19.45 19.67 5,699,233 +0.06(+0.32%)
Sep 02, 2005 19.62 19.70 19.54 19.60 406,371 -0.21(-1.07%)
Sep 01, 2005 19.73 19.86 19.64 19.81 495,672 +0.51(+2.66%)
Aug 31, 2005 19.00 19.40 18.99 19.30 316,066 +0.53(+2.82%)
Aug 30, 2005 18.63 18.82 18.62 18.77 812,742 +0.14(+0.76%)
Aug 29, 2005 18.69 18.70 18.51 18.63 578,953 +0.16(+0.86%)
Aug 26, 2005 18.71 18.72 18.45 18.47 135,958 -0.16(-0.85%)
Aug 25, 2005 18.72 18.72 18.61 18.63 611,563 -0.09(-0.47%)
Aug 24, 2005 18.61 18.77 18.60 18.71 147,999 +0.15(+0.79%)
Aug 23, 2005 18.66 18.69 18.38 18.57 1,778,000 -0.10(-0.52%)
Aug 22, 2005 18.64 18.82 18.52 18.66 143,985 +0.07(+0.36%)
Aug 19, 2005 18.45 18.61 18.45 18.60 119,402 +0.26(+1.42%)
Aug 18, 2005 18.30 18.36 18.15 18.34 406,873 -0.07(-0.40%)
Aug 17, 2005 18.77 18.86 18.32 18.41 441,991 -0.42(-2.21%)
Aug 16, 2005 19.10 19.10 18.83 18.83 164,053 -0.40(-2.06%)
Aug 15, 2005 19.27 19.32 19.15 19.22 117,897 -0.19(-0.97%)
Aug 12, 2005 19.44 19.44 19.29 19.41 344,161 +0.02(+0.11%)
Aug 11, 2005 19.38 19.47 19.26 19.39 204,690 +0.19(+1.01%)
Aug 10, 2005 19.15 19.21 19.06 19.20 155,524 +0.28(+1.45%)
Aug 09, 2005 18.99 18.99 18.88 18.92 240,310 +0.11(+0.59%)
Aug 08, 2005 18.77 18.96 18.75 18.81 126,426 +0.24(+1.28%)
Aug 05, 2005 18.68 18.68 18.44 18.57 72,745 -0.09(-0.49%)
Aug 04, 2005 18.80 18.80 18.61 18.66 100,338 +0.00(+0.00%)
Aug 03, 2005 18.79 18.79 18.62 18.66 330,114 +0.04(+0.23%)
Aug 02, 2005 18.49 18.62 18.44 18.62 140,975 +0.30(+1.65%)
Aug 01, 2005 18.31 18.43 18.26 18.32 119,904 +0.16(+0.89%)
Jul 29, 2005 18.39 18.39 18.12 18.16 171,077 -0.08(-0.44%)
Jul 28, 2005 18.22 18.26 18.07 18.24 90,806 +0.07(+0.38%)
Jul 27, 2005 18.09 18.18 17.98 18.17 81,775 +0.07(+0.40%)
Jul 26, 2005 18.09 18.14 18.02 18.09 193,653 -0.04(-0.24%)
Jul 25, 2005 18.12 18.26 18.04 18.14 213,721 +0.14(+0.76%)
Jul 22, 2005 17.48 18.00 17.48 18.00 98,331 +0.36(+2.04%)
Jul 21, 2005 17.73 17.78 17.54 17.64 124,921 -0.17(-0.94%)
Jul 20, 2005 17.80 17.81 17.57 17.81 93,816 -0.01(-0.06%)
Jul 19, 2005 17.80 17.82 17.58 17.82 304,527 +0.21(+1.18%)
Jul 18, 2005 17.65 17.68 17.55 17.61 81,274 -0.04(-0.25%)
Jul 15, 2005 17.79 17.80 17.64 17.65 76,759 -0.12(-0.65%)
Jul 14, 2005 18.13 18.23 17.71 17.77 350,683 -0.36(-1.97%)
Jul 13, 2005 18.18 18.21 18.08 18.13 135,958 -0.03(-0.18%)
Jul 12, 2005 18.10 18.25 18.04 18.16 207,700 +0.08(+0.42%)
Jul 11, 2005 17.89 18.10 17.86 18.08 149,002 +0.11(+0.61%)
Jul 08, 2005 18.10 18.18 17.94 17.97 251,348 +0.04(+0.22%)
Jul 07, 2005 17.65 17.94 17.56 17.93 168,568 +0.05(+0.30%)
Jul 06, 2005 18.08 18.17 17.87 17.88 288,473 -0.06(-0.33%)
Jul 05, 2005 17.69 17.94 17.69 17.94 424,432 +0.44(+2.49%)
Jul 01, 2005 17.35 17.53 17.32 17.50 164,053 +0.26(+1.48%)
Jun 30, 2005 17.38 17.44 17.25 17.25 141,477 -0.17(-0.95%)
Jun 29, 2005 17.43 17.47 17.28 17.41 210,209 -0.12(-0.70%)
Jun 28, 2005 17.62 17.71 17.48 17.54 125,423 -0.07(-0.42%)
Jun 27, 2005 17.46 17.62 17.41 17.61 169,070 +0.27(+1.56%)
Jun 24, 2005 17.44 17.48 17.34 17.34 137,463 -0.05(-0.27%)
Jun 23, 2005 17.44 17.65 17.34 17.39 176,094 -0.05(-0.30%)
Jun 22, 2005 17.37 17.47 17.27 17.44 283,456 +0.08(+0.45%)
Jun 21, 2005 17.64 17.64 17.36 17.36 102,345 -0.32(-1.83%)
Jun 20, 2005 17.67 17.71 17.54 17.68 177,599 +0.08(+0.48%)
Jun 17, 2005 17.54 17.62 17.44 17.60 183,619 +0.36(+2.12%)
Jun 16, 2005 17.14 17.28 17.09 17.24 137,965 +0.15(+0.90%)
Jun 15, 2005 17.00 17.11 16.98 17.08 126,426 +0.17(+1.00%)
Jun 14, 2005 16.79 16.94 16.79 16.91 113,382 +0.06(+0.37%)
Jun 13, 2005 16.74 16.90 16.64 16.85 94,318 +0.07(+0.40%)
Jun 10, 2005 16.78 16.79 16.58 16.78 158,535 +0.02(+0.11%)
Jun 09, 2005 16.43 16.77 16.39 16.77 82,277 +0.37(+2.24%)
Jun 08, 2005 16.42 16.65 16.36 16.40 135,457 -0.00(-0.02%)
Jun 07, 2005 16.50 16.58 16.40 16.40 82,277 -0.06(-0.38%)
Jun 06, 2005 16.49 16.50 16.37 16.46 90,304 +0.08(+0.50%)
Jun 03, 2005 16.41 16.44 16.30 16.38 84,786 -0.06(-0.35%)
Jun 02, 2005 16.36 16.46 16.31 16.44 104,853 +0.09(+0.57%)
Jun 01, 2005 16.18 16.39 16.18 16.35 103,348 +0.21(+1.31%)
May 31, 2005 16.20 16.23 16.11 16.14 70,738 -0.19(-1.15%)
May 27, 2005 16.14 16.32 16.14 16.32 67,728 +0.22(+1.39%)
May 26, 2005 16.11 16.15 16.08 16.10 75,755 +0.05(+0.30%)
May 25, 2005 15.94 16.11 15.83 16.05 202,182 +0.19(+1.17%)
May 24, 2005 15.85 15.89 15.81 15.87 62,209 +0.10(+0.65%)
May 23, 2005 15.70 15.82 15.65 15.76 115,389 +0.16(+1.05%)
May 20, 2005 15.71 15.73 15.56 15.60 65,220 -0.07(-0.42%)
May 19, 2005 15.49 15.72 15.49 15.67 110,372 +0.18(+1.17%)
May 18, 2005 15.55 15.64 15.45 15.49 179,606 +0.09(+0.57%)
May 17, 2005 15.29 15.42 15.25 15.40 368,242 +0.14(+0.91%)
May 16, 2005 15.22 15.26 15.10 15.26 399,347 -0.08(-0.53%)
May 13, 2005 15.55 15.55 15.27 15.34 525,272 -0.26(-1.64%)
May 12, 2005 15.96 16.00 15.59 15.60 156,528 -0.53(-3.26%)
May 11, 2005 16.07 16.12 15.95 16.12 91,308 +0.05(+0.33%)
May 10, 2005 16.24 16.27 16.07 16.07 99,836 -0.19(-1.15%)
May 09, 2005 16.17 16.28 16.16 16.25 88,297 +0.04(+0.25%)
May 06, 2005 16.26 16.29 16.21 16.22 82,779 +0.00(+0.00%)
May 05, 2005 16.06 16.25 16.06 16.22 112,880 +0.24(+1.51%)
May 04, 2005 15.85 15.98 15.80 15.97 125,924 +0.14(+0.86%)
May 03, 2005 16.01 16.01 15.84 15.84 98,833 -0.20(-1.27%)
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.