Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.33 19.42 19.07 19.35 328,196 +0.42(+2.24%)
May 28, 2009 18.66 19.05 18.41 18.93 336,900 +0.51(+2.78%)
May 27, 2009 18.61 18.83 18.35 18.41 494,592 -0.19(-1.04%)
May 26, 2009 18.39 18.69 17.93 18.61 676,565 +0.29(+1.60%)
May 22, 2009 18.02 18.50 18.02 18.31 459,300 +0.09(+0.52%)
May 21, 2009 18.34 18.34 17.94 18.22 567,053 -0.35(-1.87%)
May 20, 2009 18.58 18.95 18.48 18.57 315,103 +0.16(+0.89%)
May 19, 2009 18.20 18.55 18.20 18.40 142,699 +0.11(+0.58%)
May 18, 2009 17.95 18.32 17.95 18.30 149,838 +0.62(+3.53%)
May 15, 2009 17.93 17.96 17.49 17.67 1,114,830 -0.34(-1.86%)
May 14, 2009 17.71 18.10 17.64 18.01 126,224 +0.09(+0.49%)
May 13, 2009 18.27 18.32 17.79 17.92 938,346 -0.56(-3.05%)
May 12, 2009 18.66 18.66 18.13 18.48 955,188 +0.19(+1.06%)
May 11, 2009 18.62 18.66 18.14 18.29 412,464 -0.51(-2.69%)
May 08, 2009 18.35 18.91 18.35 18.80 230,120 +0.82(+4.58%)
May 07, 2009 18.50 18.51 17.77 17.97 1,637,909 -0.15(-0.84%)
May 06, 2009 17.90 18.20 17.70 18.13 266,801 +0.56(+3.21%)
May 05, 2009 17.59 17.73 17.35 17.56 375,768 -0.19(-1.06%)
May 04, 2009 17.22 17.79 17.16 17.75 220,002 +0.57(+3.35%)
May 01, 2009 16.76 17.27 16.67 17.18 130,199 +0.55(+3.29%)
Apr 30, 2009 17.06 17.06 16.48 16.63 285,725 -0.19(-1.15%)
Apr 29, 2009 16.58 16.99 16.52 16.82 183,429 +0.50(+3.06%)
Apr 28, 2009 16.12 16.57 16.12 16.32 52,471 -0.04(-0.25%)
Apr 27, 2009 16.23 16.51 16.18 16.36 179,058 -0.29(-1.76%)
Apr 24, 2009 16.30 16.74 16.30 16.66 166,483 +0.61(+3.77%)
Apr 23, 2009 15.86 16.14 15.80 16.05 171,898 +0.34(+2.17%)
Apr 22, 2009 15.62 15.99 15.62 15.71 124,457 -0.17(-1.07%)
Apr 21, 2009 15.52 15.95 15.32 15.88 127,058 +0.32(+2.04%)
Apr 20, 2009 16.01 16.05 15.49 15.56 843,768 -0.79(-4.82%)
Apr 17, 2009 16.45 16.49 16.18 16.35 191,203 +0.02(+0.14%)
Apr 16, 2009 16.47 16.47 16.07 16.33 120,612 +0.05(+0.33%)
Apr 15, 2009 16.21 16.27 15.98 16.27 85,968 +0.05(+0.29%)
Apr 14, 2009 16.13 16.38 16.03 16.23 135,773 -0.14(-0.83%)
Apr 13, 2009 16.33 16.75 15.87 16.36 150,173 -0.06(-0.36%)
Apr 09, 2009 16.29 16.57 16.19 16.42 106,015 +0.37(+2.31%)
Apr 08, 2009 16.10 16.22 15.66 16.05 358,617 +0.05(+0.29%)
Apr 07, 2009 16.22 16.45 15.88 16.00 570,378 -0.47(-2.85%)
Apr 06, 2009 16.66 16.66 16.12 16.47 344,107 -0.26(-1.58%)
Apr 03, 2009 16.61 16.81 16.29 16.74 184,249 +0.18(+1.06%)
Apr 02, 2009 16.51 16.81 16.40 16.56 155,620 +0.71(+4.49%)
Apr 01, 2009 15.48 15.99 15.28 15.85 247,531 +0.28(+1.77%)
Mar 31, 2009 15.86 15.93 15.50 15.58 248,366 +0.01(+0.04%)
Mar 30, 2009 16.05 16.05 15.33 15.57 130,156 -1.10(-6.59%)
Mar 26, 2009 16.76 16.86 16.42 16.67 250,537 +0.18(+1.06%)
Mar 25, 2009 16.93 16.93 16.09 16.49 149,694 +0.07(+0.45%)
Mar 24, 2009 17.03 17.03 16.21 16.42 136,458 -0.48(-2.83%)
Mar 23, 2009 16.46 16.90 16.42 16.90 189,224 +1.32(+8.49%)
Mar 20, 2009 16.26 16.29 15.58 15.58 138,515 -0.48(-2.97%)
Mar 19, 2009 15.92 16.38 15.79 16.05 201,057 +0.31(+1.98%)
Mar 18, 2009 15.72 15.98 15.11 15.74 109,592 +0.11(+0.71%)
Mar 17, 2009 15.34 15.69 15.01 15.63 117,602 +0.38(+2.50%)
Mar 16, 2009 15.25 15.57 15.08 15.25 136,870 +0.09(+0.59%)
Mar 13, 2009 15.42 15.46 14.87 15.16 0 -0.01(-0.07%)
Mar 12, 2009 14.70 15.20 14.56 15.17 126,173 +0.46(+3.10%)
Mar 11, 2009 14.75 15.05 14.42 14.71 115,213 -0.13(-0.87%)
Mar 10, 2009 14.16 15.02 14.16 14.84 203,791 +0.73(+5.19%)
Mar 09, 2009 13.86 14.42 13.52 14.11 568,979 +0.10(+0.73%)
Mar 06, 2009 13.87 14.31 13.52 14.01 0 +0.25(+1.79%)
Mar 05, 2009 13.89 14.20 13.66 13.76 69,961 -0.55(-3.82%)
Mar 04, 2009 13.75 14.62 13.75 14.31 214,740 +0.55(+3.97%)
Mar 02, 2009 14.54 14.54 13.65 13.76 318,447 -1.04(-7.03%)
Feb 27, 2009 14.94 15.19 14.61 14.80 0 -0.30(-1.96%)
Feb 26, 2009 15.06 15.68 15.06 15.10 180,807 -0.02(-0.14%)
Feb 25, 2009 15.24 15.46 14.88 15.12 68,898 -0.22(-1.46%)
Feb 24, 2009 14.58 15.36 14.56 15.34 174,520 +0.67(+4.57%)
Feb 23, 2009 15.46 15.50 14.51 14.67 257,543 -0.51(-3.33%)
Feb 20, 2009 15.35 15.51 14.88 15.18 293,741 -0.48(-3.09%)
Feb 19, 2009 15.63 15.91 15.50 15.66 134,893 +0.04(+0.27%)
Feb 18, 2009 15.72 15.73 15.36 15.62 224,448 +0.04(+0.26%)
Feb 17, 2009 16.06 16.31 15.58 15.58 346,242 -1.05(-6.33%)
Feb 13, 2009 16.60 16.79 16.50 16.63 114,117 +0.12(+0.71%)
Feb 12, 2009 16.06 16.59 15.96 16.51 157,966 +0.08(+0.50%)
Feb 11, 2009 16.49 16.83 16.16 16.43 130,463 +0.04(+0.22%)
Feb 10, 2009 17.48 17.55 16.34 16.39 212,492 -1.02(-5.87%)
Feb 09, 2009 17.52 17.72 17.23 17.42 233,327 +0.07(+0.41%)
Feb 06, 2009 16.98 17.47 16.16 17.34 173,353 +0.45(+2.68%)
Feb 05, 2009 16.51 16.98 16.26 16.89 121,656 +0.41(+2.46%)
Feb 04, 2009 16.46 16.75 16.35 16.49 136,147 +0.12(+0.72%)
Feb 03, 2009 15.97 16.37 15.97 16.37 3,308,494 +0.26(+1.64%)
Feb 02, 2009 16.02 16.17 15.87 16.10 133,294 -0.19(-1.19%)
Jan 30, 2009 16.83 16.83 16.16 16.30 0 -0.20(-1.21%)
Jan 29, 2009 16.99 16.99 16.35 16.50 218,314 -0.61(-3.54%)
Jan 28, 2009 17.02 17.13 16.61 17.10 245,664 +0.53(+3.19%)
Jan 27, 2009 16.79 16.84 16.42 16.57 378,104 -0.14(-0.81%)
Jan 26, 2009 16.62 17.04 16.07 16.71 282,962 +0.32(+1.94%)
Jan 23, 2009 15.76 16.52 15.50 16.39 340,247 +0.38(+2.39%)
Jan 22, 2009 16.39 16.39 15.60 16.01 103,666 -0.34(-2.08%)
Jan 21, 2009 15.92 16.46 15.37 16.35 283,311 +0.73(+4.70%)
Jan 20, 2009 16.41 16.47 15.58 15.62 165,362 -0.96(-5.81%)
Jan 16, 2009 16.50 16.89 16.19 16.58 178,481 +0.22(+1.37%)
Jan 15, 2009 16.22 16.91 15.64 16.36 161,486 +0.13(+0.80%)
Jan 14, 2009 16.63 17.59 16.05 16.23 249,707 -0.75(-4.43%)
Jan 13, 2009 16.67 17.07 16.57 16.98 146,083 +0.28(+1.65%)
Jan 12, 2009 17.34 17.34 16.53 16.70 532,782 -0.73(-4.21%)
Jan 09, 2009 17.96 17.96 17.23 17.44 260,356 -0.48(-2.66%)
Jan 08, 2009 17.65 17.97 17.57 17.91 175,568 +0.21(+1.20%)
Jan 07, 2009 18.22 18.39 17.50 17.70 239,694 -0.55(-3.00%)
Jan 06, 2009 18.41 18.79 18.24 18.25 327,393 +0.11(+0.62%)
Jan 05, 2009 17.99 18.49 17.83 18.14 188,298 +0.09(+0.52%)
Jan 02, 2009 17.22 18.13 17.22 18.04 0 +0.85(+4.92%)
Jan 01, 2009 17.00 17.57 16.70 17.20 0 +0.00(+0.00%)
Dec 31, 2008 17.00 17.57 16.70 17.20 149,015 +0.26(+1.53%)
Dec 30, 2008 16.62 17.06 16.43 16.94 224,547 +0.47(+2.85%)
Dec 29, 2008 16.29 16.75 16.17 16.47 630,354 +0.06(+0.37%)
Dec 26, 2008 16.42 16.55 15.99 16.41 116,094 +0.18(+1.09%)
Dec 24, 2008 16.63 17.17 15.87 16.23 110,956 +0.04(+0.25%)
Dec 23, 2008 16.17 16.49 15.92 16.19 233,703 +0.03(+0.18%)
Dec 22, 2008 16.83 16.95 15.89 16.16 426,120 -0.54(-3.22%)
Dec 19, 2008 16.87 17.11 16.53 16.70 356,787 -0.27(-1.57%)
Dec 18, 2008 17.95 17.95 16.61 16.97 255,361 -0.91(-5.09%)
Dec 17, 2008 17.67 18.37 17.67 17.88 266,465 -0.28(-1.56%)
Dec 16, 2008 17.55 18.21 17.35 18.16 213,771 +0.75(+4.33%)
Dec 15, 2008 17.25 17.67 17.03 17.41 187,913 +0.23(+1.35%)
Dec 12, 2008 17.16 17.52 16.54 17.18 255,758 -0.21(-1.23%)
Dec 11, 2008 17.40 18.48 17.18 17.39 1,049,284 +0.07(+0.40%)
Dec 10, 2008 16.85 17.36 16.51 17.32 408,210 +0.81(+4.88%)
Dec 09, 2008 16.21 16.94 16.18 16.52 505,293 +0.15(+0.91%)
Dec 08, 2008 15.77 16.69 15.77 16.37 342,567 +0.71(+4.53%)
Dec 05, 2008 15.22 15.66 14.50 15.66 311,787 +0.30(+1.96%)
Dec 04, 2008 16.11 16.26 15.21 15.36 552,322 -0.93(-5.73%)
Dec 03, 2008 15.98 16.41 15.71 16.29 336,107 -0.19(-1.15%)
Dec 02, 2008 15.90 16.71 15.70 16.48 436,332 +0.68(+4.29%)
Dec 01, 2008 17.28 17.94 15.80 15.80 333,550 -1.85(-10.48%)
Nov 28, 2008 18.27 18.55 17.29 17.65 170,963 -0.15(-0.85%)
Nov 26, 2008 16.60 18.09 16.54 17.80 684,589 +0.75(+4.42%)
Nov 25, 2008 16.96 17.47 16.58 17.05 452,481 +0.29(+1.71%)
Nov 24, 2008 15.93 17.31 15.78 16.76 298,917 +1.19(+7.62%)
Nov 21, 2008 14.56 15.70 14.35 15.58 425,235 +1.43(+10.07%)
Nov 20, 2008 15.34 15.84 13.96 14.15 279,186 -1.51(-9.62%)
Nov 19, 2008 16.46 16.79 15.66 15.66 128,176 -0.97(-5.86%)
Nov 18, 2008 16.50 17.04 15.95 16.63 166,795 +0.14(+0.87%)
Nov 17, 2008 16.38 17.07 16.10 16.49 173,693 +0.09(+0.54%)
Nov 14, 2008 16.76 17.47 16.29 16.40 146,219 -0.77(-4.46%)
Nov 13, 2008 15.51 17.16 14.86 17.16 392,755 +1.44(+9.18%)
Nov 12, 2008 16.81 16.81 15.50 15.72 135,790 -1.28(-7.51%)
Nov 11, 2008 16.82 17.47 16.64 17.00 193,838 -0.74(-4.18%)
Nov 10, 2008 17.98 18.47 17.22 17.74 131,994 +0.10(+0.57%)
Nov 07, 2008 16.93 17.69 16.90 17.64 98,148 +1.08(+6.55%)
Nov 06, 2008 17.66 18.06 16.53 16.55 216,233 -1.42(-7.91%)
Nov 05, 2008 18.63 18.85 17.76 17.98 112,570 -1.07(-5.63%)
Nov 04, 2008 18.28 19.05 18.21 19.05 156,167 +1.49(+8.47%)
Nov 03, 2008 17.65 17.98 17.34 17.56 86,865 -0.41(-2.28%)
Oct 31, 2008 17.45 18.53 17.13 17.97 145,885 +0.24(+1.37%)
Oct 30, 2008 17.34 17.85 16.88 17.73 227,477 +0.58(+3.38%)
Oct 29, 2008 16.71 17.83 16.53 17.15 213,436 +0.78(+4.78%)
Oct 28, 2008 14.96 16.56 14.51 16.36 284,948 +2.04(+14.25%)
Oct 27, 2008 14.89 15.41 14.25 14.32 136,116 -0.97(-6.37%)
Oct 24, 2008 14.94 15.69 14.50 15.30 319,256 -0.78(-4.83%)
Oct 23, 2008 15.30 16.23 14.98 16.07 288,453 +0.83(+5.44%)
Oct 22, 2008 16.39 16.57 14.84 15.25 184,919 -1.70(-10.06%)
Oct 21, 2008 17.57 17.57 16.75 16.95 376,261 -0.79(-4.48%)
Oct 20, 2008 16.17 17.84 16.17 17.74 185,138 +1.68(+10.46%)
Oct 17, 2008 15.68 17.06 15.14 16.06 299,145 +0.24(+1.51%)
Oct 16, 2008 15.10 15.94 14.23 15.83 317,302 +0.74(+4.88%)
Oct 15, 2008 17.19 17.19 15.08 15.09 222,010 -2.28(-13.15%)
Oct 14, 2008 19.72 20.77 16.82 17.37 426,908 +0.05(+0.30%)
Oct 13, 2008 15.31 17.32 15.31 17.32 246,092 +2.31(+15.42%)
Oct 10, 2008 14.50 15.73 13.63 15.01 540,866 -0.99(-6.16%)
Oct 09, 2008 17.64 18.09 15.73 15.99 845,492 -1.61(-9.16%)
Oct 08, 2008 17.32 18.45 16.05 17.61 952,244 +0.02(+0.11%)
Oct 07, 2008 17.98 19.36 17.59 17.59 409,562 -0.98(-5.26%)
Oct 06, 2008 19.11 19.11 17.22 18.56 1,052,181 -1.01(-5.16%)
Oct 03, 2008 19.90 20.89 19.57 19.57 0 -0.25(-1.26%)
Oct 02, 2008 21.05 21.05 19.79 19.82 318,366 -1.39(-6.56%)
Oct 01, 2008 21.64 21.64 20.66 21.21 305,610 -0.66(-3.00%)
Sep 30, 2008 20.47 21.87 20.30 21.87 504,148 +1.40(+6.83%)
Sep 29, 2008 22.37 22.37 20.02 20.47 355,185 -2.53(-11.02%)
Sep 26, 2008 23.20 23.20 22.15 23.00 0 -0.59(-2.51%)
Sep 25, 2008 22.59 23.78 22.59 23.60 451,221 +0.65(+2.81%)
Sep 24, 2008 23.36 23.42 22.92 22.95 630,427 -0.13(-0.55%)
Sep 23, 2008 23.47 23.85 22.71 23.08 1,339,166 -0.61(-2.59%)
Sep 22, 2008 23.83 24.39 23.58 23.69 435,042 -0.10(-0.41%)
Sep 19, 2008 22.18 23.90 22.18 23.79 0 +1.59(+7.16%)
Sep 18, 2008 21.25 22.44 21.21 22.20 931,492 +0.67(+3.12%)
Sep 17, 2008 21.46 22.42 21.12 21.53 766,811 -0.48(-2.16%)
Sep 16, 2008 20.48 22.01 20.48 22.01 897,747 +0.29(+1.33%)
Sep 15, 2008 22.50 22.50 21.54 21.72 480,183 -1.25(-5.43%)
Sep 12, 2008 22.32 23.06 22.27 22.96 201,438 +0.61(+2.74%)
Sep 11, 2008 21.78 22.35 21.50 22.35 190,124 +0.39(+1.75%)
Sep 10, 2008 21.30 22.32 21.30 21.97 428,350 +0.55(+2.54%)
Sep 09, 2008 22.45 22.45 21.34 21.42 264,592 -1.33(-5.84%)
Sep 08, 2008 24.01 24.01 22.56 22.75 647,625 -0.13(-0.56%)
Sep 05, 2008 22.85 22.96 22.38 22.88 0 -0.17(-0.75%)
Sep 04, 2008 23.74 23.74 22.80 23.05 414,571 -0.71(-2.98%)
Sep 03, 2008 23.61 23.98 23.35 23.76 246,839 -0.10(-0.44%)
Sep 02, 2008 24.62 24.62 23.78 23.86 379,661 -1.35(-5.34%)
Aug 29, 2008 25.54 25.54 25.11 25.21 82,392 -0.15(-0.59%)
Aug 28, 2008 25.36 25.61 25.05 25.36 99,869 +0.08(+0.30%)
Aug 27, 2008 25.20 25.53 24.90 25.28 140,506 +0.29(+1.16%)
Aug 26, 2008 24.46 24.99 24.46 24.99 106,120 +0.38(+1.56%)
Aug 25, 2008 24.87 25.14 24.14 24.61 134,443 -0.25(-1.00%)
Aug 22, 2008 25.37 25.37 24.82 24.86 114,907 -0.34(-1.36%)
Aug 21, 2008 25.14 25.53 25.12 25.20 178,566 +0.45(+1.80%)
Aug 20, 2008 24.36 24.86 24.14 24.76 135,205 +0.71(+2.97%)
Aug 19, 2008 23.51 24.21 23.51 24.04 273,563 +0.44(+1.87%)
Aug 18, 2008 24.14 24.21 23.51 23.60 188,413 -0.34(-1.43%)
Aug 15, 2008 24.12 24.12 23.65 23.94 0 -0.37(-1.53%)
Aug 14, 2008 24.49 24.65 24.15 24.32 181,632 -0.17(-0.71%)
Aug 13, 2008 24.05 24.62 23.88 24.49 192,158 +0.49(+2.03%)
Aug 12, 2008 24.22 24.32 23.82 24.00 272,613 -0.03(-0.12%)
Aug 11, 2008 24.00 24.21 23.69 24.03 164,207 -0.15(-0.62%)
Aug 08, 2008 24.16 24.18 23.78 24.18 152,179 -0.22(-0.90%)
Aug 07, 2008 24.63 24.94 24.36 24.40 224,023 -0.46(-1.84%)
Aug 06, 2008 24.13 24.86 24.13 24.86 291,416 +0.71(+2.93%)
Aug 05, 2008 24.05 24.33 23.76 24.15 378,544 -0.09(-0.38%)
Aug 04, 2008 25.17 25.18 23.88 24.25 267,967 -0.93(-3.71%)
Aug 01, 2008 25.22 25.60 25.01 25.18 568,668 -0.26(-1.03%)
Jul 31, 2008 26.04 26.04 25.29 25.44 201,291 -0.60(-2.32%)
Jul 30, 2008 24.90 26.04 24.88 26.04 308,331 +0.96(+3.81%)
Jul 29, 2008 25.09 25.29 24.83 25.09 529,718 -0.03(-0.12%)
Jul 28, 2008 25.32 25.68 25.12 25.12 151,442 -0.09(-0.37%)
Jul 25, 2008 25.17 25.49 25.05 25.21 449,543 +0.08(+0.30%)
Jul 24, 2008 25.13 25.54 24.72 25.13 653,218 -0.26(-1.03%)
Jul 23, 2008 26.14 26.14 25.34 25.39 772,898 -0.77(-2.94%)
Jul 22, 2008 26.52 26.66 26.08 26.16 238,103 -0.35(-1.33%)
Jul 21, 2008 26.08 26.53 25.89 26.52 2,901,380 +0.61(+2.37%)
Jul 18, 2008 25.57 26.10 25.27 25.90 2,496,819 +0.33(+1.30%)
Jul 17, 2008 26.02 26.29 25.20 25.57 520,454 -0.59(-2.25%)
Jul 16, 2008 26.35 26.35 25.61 26.16 708,438 -0.44(-1.66%)
Jul 15, 2008 27.34 27.34 26.55 26.60 309,909 -0.93(-3.38%)
Jul 14, 2008 27.30 27.71 27.25 27.53 185,330 +0.13(+0.48%)
Jul 11, 2008 27.58 27.73 27.10 27.40 142,887 -0.05(-0.17%)
Jul 10, 2008 26.82 27.45 26.63 27.45 318,740 +0.56(+2.08%)
Jul 09, 2008 27.41 27.79 26.88 26.89 595,380 -0.61(-2.23%)
Jul 08, 2008 27.76 27.80 26.99 27.50 309,578 -0.43(-1.55%)
Jul 07, 2008 28.31 28.48 27.52 27.93 1,312,147 -0.49(-1.73%)
Jul 04, 2008 28.58 28.83 28.06 28.42 629,881 +0.00(+0.00%)
Jul 03, 2008 28.58 28.83 28.06 28.42 629,881 +0.05(+0.19%)
Jul 02, 2008 29.63 29.77 28.37 28.37 496,920 -1.07(-3.63%)
Jul 01, 2008 29.41 29.45 29.00 29.44 329,920 -0.06(-0.20%)
Jun 30, 2008 29.21 29.65 29.18 29.50 154,584 +0.52(+1.81%)
Jun 27, 2008 28.92 29.10 28.81 28.97 109,607 +0.41(+1.43%)
Jun 26, 2008 29.43 29.48 28.41 28.56 197,471 -0.47(-1.60%)
Jun 25, 2008 29.06 29.25 28.51 29.03 414,002 +0.10(+0.34%)
Jun 24, 2008 29.12 29.24 28.92 28.93 108,650 -0.35(-1.21%)
Jun 23, 2008 28.52 29.28 28.52 29.28 201,672 +0.60(+2.10%)
Jun 20, 2008 29.12 29.20 28.63 28.68 154,005 -0.40(-1.39%)
Jun 19, 2008 29.75 29.80 29.05 29.09 268,719 -0.48(-1.61%)
Jun 18, 2008 29.60 29.66 29.33 29.56 212,966 -0.20(-0.69%)
Jun 17, 2008 29.33 29.80 29.33 29.77 600,475 +0.46(+1.56%)
Jun 16, 2008 29.47 29.49 29.29 29.31 104,760 +0.14(+0.49%)
Jun 13, 2008 28.91 29.19 28.50 29.17 1,228,934 +0.17(+0.60%)
Jun 12, 2008 29.32 29.32 28.87 28.99 217,265 -0.48(-1.64%)
Jun 11, 2008 29.65 29.65 29.32 29.48 112,003 +0.24(+0.81%)
Jun 10, 2008 29.38 29.72 28.97 29.24 218,480 -0.70(-2.32%)
Jun 09, 2008 29.79 30.15 29.59 29.94 85,634 +0.52(+1.75%)
Jun 06, 2008 29.90 30.29 29.42 29.42 431,617 -0.26(-0.89%)
Jun 05, 2008 28.67 29.68 28.67 29.68 269,433 +1.03(+3.58%)
Jun 04, 2008 28.99 29.09 28.53 28.66 332,527 -0.58(-1.98%)
Jun 03, 2008 29.64 29.84 29.16 29.24 200,219 -0.40(-1.34%)
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.