Global Energy Ishares ETF (NY: IXC )

40.41 +0.14 (+0.35%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 27.59 27.87 27.52 27.86 295,389 +0.31(+1.14%)
Apr 28, 2011 27.47 27.58 27.32 27.55 294,094 +0.00(+0.00%)
Apr 27, 2011 27.48 27.61 27.15 27.55 183,790 +0.17(+0.60%)
Apr 26, 2011 27.24 27.44 27.07 27.39 248,738 +0.14(+0.50%)
Apr 25, 2011 27.34 27.34 27.05 27.25 169,738 -0.06(-0.22%)
Apr 21, 2011 27.21 27.37 27.12 27.31 192,458 +0.21(+0.79%)
Apr 20, 2011 27.01 27.15 26.86 27.10 279,801 +0.68(+2.55%)
Apr 19, 2011 26.23 26.45 26.15 26.42 361,119 +0.23(+0.89%)
Apr 18, 2011 26.32 26.34 25.87 26.19 452,884 -0.47(-1.77%)
Apr 15, 2011 26.43 26.72 26.42 26.66 449,056 +0.10(+0.39%)
Apr 14, 2011 26.35 26.63 26.20 26.56 142,816 +0.12(+0.46%)
Apr 13, 2011 26.59 26.67 26.29 26.43 983,181 -0.01(-0.02%)
Apr 12, 2011 26.94 27.00 26.25 26.44 479,279 -0.77(-2.84%)
Apr 11, 2011 27.72 27.72 27.08 27.21 276,305 -0.36(-1.29%)
Apr 08, 2011 27.77 27.77 27.44 27.57 221,505 +0.13(+0.47%)
Apr 07, 2011 27.34 27.51 27.20 27.44 572,075 -0.02(-0.09%)
Apr 06, 2011 27.76 27.76 27.34 27.47 449,988 -0.13(-0.47%)
Apr 05, 2011 27.58 27.73 27.43 27.59 550,094 +0.02(+0.09%)
Apr 04, 2011 27.67 27.67 27.46 27.57 417,805 +0.06(+0.22%)
Apr 01, 2011 27.51 27.59 27.31 27.51 165,676 +0.25(+0.92%)
Mar 31, 2011 27.34 27.46 27.22 27.26 267,246 -0.02(-0.09%)
Mar 30, 2011 27.14 27.37 27.09 27.28 182,504 +0.25(+0.92%)
Mar 29, 2011 26.85 27.08 26.67 27.03 384,739 +0.18(+0.67%)
Mar 28, 2011 26.94 27.08 26.82 26.85 303,807 -0.07(-0.25%)
Mar 25, 2011 26.88 27.08 26.78 26.92 344,544 +0.12(+0.46%)
Mar 24, 2011 26.81 26.88 26.56 26.80 451,879 +0.18(+0.67%)
Mar 23, 2011 26.63 26.71 26.41 26.62 254,381 +0.01(+0.02%)
Mar 22, 2011 26.72 26.72 26.52 26.61 224,305 -0.04(-0.16%)
Mar 21, 2011 26.50 26.66 26.48 26.66 228,010 +0.76(+2.94%)
Mar 18, 2011 26.10 26.29 25.79 25.89 420,219 +0.04(+0.17%)
Mar 17, 2011 25.53 26.04 25.53 25.85 211,809 +0.84(+3.36%)
Mar 16, 2011 25.54 25.72 24.79 25.01 910,630 -0.57(-2.23%)
Mar 15, 2011 25.40 25.74 25.36 25.58 447,001 -0.29(-1.14%)
Mar 14, 2011 25.64 25.88 25.47 25.88 689,147 +0.04(+0.17%)
Mar 11, 2011 25.24 25.97 25.23 25.83 786,617 +0.28(+1.10%)
Mar 10, 2011 26.09 26.10 25.46 25.55 978,870 -0.88(-3.32%)
Mar 09, 2011 26.54 26.67 26.34 26.43 1,338,528 -0.25(-0.94%)
Mar 08, 2011 26.88 26.88 26.40 26.68 343,463 -0.15(-0.56%)
Mar 07, 2011 27.34 27.43 26.74 26.83 2,645,536 -0.25(-0.91%)
Mar 04, 2011 27.24 27.24 26.88 27.08 178,390 -0.06(-0.24%)
Mar 03, 2011 27.04 27.15 26.88 27.14 777,849 +0.32(+1.19%)
Mar 02, 2011 26.84 26.86 26.45 26.82 431,002 +0.22(+0.83%)
Mar 01, 2011 27.12 27.15 26.59 26.60 254,109 -0.42(-1.54%)
Feb 28, 2011 26.99 27.06 26.80 27.02 457,157 +0.26(+0.99%)
Feb 25, 2011 26.58 26.78 26.45 26.75 270,435 +0.39(+1.47%)
Feb 24, 2011 26.88 26.88 26.29 26.37 484,720 -0.29(-1.10%)
Feb 23, 2011 26.24 26.80 26.24 26.66 863,042 +0.42(+1.59%)
Feb 22, 2011 26.30 26.70 26.09 26.24 575,720 -0.27(-1.02%)
Feb 18, 2011 26.49 26.53 26.31 26.51 443,965 +0.13(+0.51%)
Feb 17, 2011 26.20 26.44 26.15 26.38 972,734 +0.17(+0.66%)
Feb 16, 2011 26.04 26.22 25.87 26.21 259,608 +0.34(+1.30%)
Feb 15, 2011 26.08 26.08 25.81 25.87 190,310 -0.17(-0.64%)
Feb 14, 2011 25.66 26.07 25.60 26.04 480,946 +0.39(+1.53%)
Feb 11, 2011 25.53 25.77 25.45 25.64 323,984 +0.06(+0.22%)
Feb 10, 2011 25.37 25.63 25.29 25.59 535,834 +0.06(+0.22%)
Feb 09, 2011 25.71 25.71 25.34 25.53 1,080,517 -0.27(-1.05%)
Feb 08, 2011 25.86 25.88 25.58 25.80 1,115,438 -0.02(-0.07%)
Feb 07, 2011 25.85 25.94 25.73 25.82 243,091 +0.06(+0.24%)
Feb 04, 2011 25.93 25.93 25.61 25.76 264,601 -0.13(-0.50%)
Feb 03, 2011 25.91 25.91 25.58 25.89 206,604 -0.09(-0.33%)
Feb 02, 2011 26.02 26.14 25.93 25.97 421,558 -0.05(-0.19%)
Feb 01, 2011 25.73 26.05 25.62 26.02 441,291 +0.61(+2.41%)
Jan 31, 2011 25.05 25.46 24.99 25.41 439,539 +0.63(+2.55%)
Jan 28, 2011 25.07 25.07 24.72 24.78 340,820 -0.28(-1.10%)
Jan 27, 2011 25.06 25.15 24.93 25.05 352,715 +0.05(+0.20%)
Jan 26, 2011 24.75 25.10 24.67 25.00 393,932 +0.41(+1.67%)
Jan 25, 2011 24.75 24.75 24.38 24.59 892,461 -0.20(-0.79%)
Jan 24, 2011 24.81 24.88 24.64 24.79 383,546 +0.09(+0.37%)
Jan 21, 2011 24.72 24.84 24.57 24.70 153,177 +0.14(+0.57%)
Jan 20, 2011 24.56 24.60 24.18 24.56 377,381 -0.20(-0.82%)
Jan 19, 2011 25.04 25.04 24.68 24.76 375,270 -0.23(-0.91%)
Jan 18, 2011 24.79 24.99 24.79 24.99 412,067 +0.20(+0.79%)
Jan 14, 2011 24.34 24.84 24.34 24.79 365,143 +0.27(+1.10%)
Jan 13, 2011 24.50 24.68 24.45 24.52 550,123 -0.01(-0.05%)
Jan 12, 2011 24.47 24.59 24.33 24.53 263,283 +0.28(+1.16%)
Jan 11, 2011 24.01 24.25 24.00 24.25 480,799 +0.32(+1.33%)
Jan 10, 2011 23.84 23.95 23.66 23.93 184,588 -0.01(-0.03%)
Jan 07, 2011 23.93 24.03 23.72 23.94 205,963 +0.09(+0.36%)
Jan 06, 2011 24.18 24.18 23.80 23.85 444,545 -0.29(-1.22%)
Jan 05, 2011 23.97 24.17 23.84 24.15 210,670 +0.01(+0.03%)
Jan 04, 2011 24.38 24.42 23.93 24.14 547,452 -0.02(-0.09%)
Jan 03, 2011 24.17 24.31 24.11 24.16 295,699 +0.19(+0.81%)
Dec 31, 2010 23.86 24.04 23.85 23.97 181,572 +0.12(+0.49%)
Dec 30, 2010 23.96 23.96 23.76 23.85 188,817 -0.06(-0.26%)
Dec 29, 2010 23.76 23.96 23.69 23.91 1,760,863 +0.24(+1.01%)
Dec 28, 2010 23.66 23.69 23.56 23.67 287,387 +0.12(+0.49%)
Dec 27, 2010 23.62 23.62 23.38 23.56 251,407 -0.04(-0.16%)
Dec 23, 2010 23.53 23.62 23.44 23.59 144,237 +0.08(+0.35%)
Dec 22, 2010 23.44 23.54 23.39 23.51 164,427 +0.13(+0.56%)
Dec 21, 2010 23.38 23.44 23.25 23.38 295,531 +0.13(+0.55%)
Dec 20, 2010 23.29 23.35 23.02 23.25 325,116 +0.21(+0.90%)
Dec 17, 2010 23.14 23.14 22.95 23.04 217,632 -0.07(-0.29%)
Dec 16, 2010 23.07 23.13 22.88 23.11 774,271 +0.11(+0.48%)
Dec 15, 2010 23.16 23.22 22.93 23.00 682,038 -0.24(-1.05%)
Dec 14, 2010 23.39 23.44 23.14 23.24 1,000,245 -0.02(-0.10%)
Dec 13, 2010 23.17 23.42 23.15 23.27 346,656 +0.25(+1.10%)
Dec 10, 2010 23.01 23.04 22.90 23.02 203,337 +0.08(+0.33%)
Dec 09, 2010 23.07 23.12 22.79 22.94 234,368 -0.02(-0.08%)
Dec 08, 2010 22.95 23.13 22.82 22.96 248,469 -0.01(-0.03%)
Dec 07, 2010 23.26 23.36 22.93 22.96 206,592 -0.01(-0.03%)
Dec 06, 2010 22.90 23.03 22.83 22.97 372,187 +0.10(+0.42%)
Dec 03, 2010 22.56 22.89 22.56 22.87 204,475 +0.16(+0.70%)
Dec 02, 2010 22.41 22.74 22.29 22.71 325,210 +0.40(+1.77%)
Dec 01, 2010 22.19 22.37 22.10 22.32 391,539 +0.57(+2.63%)
Nov 30, 2010 21.59 21.91 21.58 21.75 203,248 -0.14(-0.64%)
Nov 29, 2010 21.72 21.95 21.53 21.89 86,866 -0.04(-0.17%)
Nov 26, 2010 21.88 22.05 21.85 21.92 83,562 -0.26(-1.15%)
Nov 24, 2010 22.03 22.18 22.18 22.18 95,506 +0.32(+1.47%)
Nov 23, 2010 21.96 21.97 21.67 21.86 160,388 -0.52(-2.31%)
Nov 22, 2010 22.38 22.39 21.98 22.37 180,769 -0.12(-0.54%)
Nov 19, 2010 22.27 22.50 22.09 22.50 121,867 +0.15(+0.65%)
Nov 18, 2010 22.16 22.45 22.15 22.35 178,629 +0.44(+2.03%)
Nov 17, 2010 21.80 22.07 21.77 21.91 1,265,186 +0.04(+0.17%)
Nov 16, 2010 22.20 22.20 21.69 21.87 628,202 -0.60(-2.65%)
Nov 15, 2010 22.57 22.66 22.43 22.46 671,469 -0.04(-0.19%)
Nov 12, 2010 22.71 22.78 22.36 22.51 375,805 -0.36(-1.59%)
Nov 11, 2010 22.66 22.87 22.51 22.87 552,117 +0.13(+0.59%)
Nov 10, 2010 22.59 22.77 22.34 22.74 542,972 +0.18(+0.81%)
Nov 09, 2010 22.73 22.93 22.41 22.56 263,859 -0.10(-0.43%)
Nov 08, 2010 22.63 22.74 22.53 22.65 807,036 -0.07(-0.29%)
Nov 05, 2010 22.67 22.73 22.56 22.72 524,521 +0.08(+0.34%)
Nov 04, 2010 22.47 22.68 22.34 22.64 777,242 +0.63(+2.88%)
Nov 03, 2010 22.07 22.07 21.77 22.01 5,200,897 +0.05(+0.22%)
Nov 02, 2010 21.78 22.02 21.78 21.96 206,072 +0.41(+1.92%)
Nov 01, 2010 21.61 21.80 21.45 21.55 83,729 +0.01(+0.06%)
Oct 29, 2010 21.39 21.54 21.38 21.53 121,408 +0.12(+0.57%)
Oct 28, 2010 21.57 21.57 21.36 21.41 125,519 +0.08(+0.37%)
Oct 27, 2010 21.30 21.35 21.10 21.33 146,207 -0.15(-0.68%)
Oct 25, 2010 21.55 21.66 21.45 21.48 670,422 +0.13(+0.60%)
Oct 22, 2010 21.35 21.47 21.28 21.35 104,026 +0.07(+0.31%)
Oct 21, 2010 21.52 21.57 21.12 21.29 100,682 -0.13(-0.60%)
Oct 20, 2010 21.22 21.53 21.22 21.41 145,386 +0.25(+1.18%)
Oct 19, 2010 21.43 21.43 20.99 21.16 195,309 -0.57(-2.60%)
Oct 18, 2010 21.57 21.80 21.43 21.73 164,880 +0.13(+0.59%)
Oct 15, 2010 21.69 21.74 21.43 21.60 219,718 +0.04(+0.20%)
Oct 14, 2010 21.50 21.72 21.43 21.56 269,887 -0.01(-0.03%)
Oct 13, 2010 21.52 21.65 21.44 21.57 1,083,960 +0.26(+1.20%)
Oct 12, 2010 21.25 21.39 21.06 21.31 276,711 -0.05(-0.26%)
Oct 11, 2010 21.35 21.47 21.31 21.36 123,869 -0.04(-0.17%)
Oct 08, 2010 21.40 21.44 21.10 21.40 258,709 +0.22(+1.03%)
Oct 07, 2010 21.38 21.39 21.04 21.18 486,352 -0.10(-0.46%)
Oct 06, 2010 21.19 21.36 21.18 21.28 500,505 +0.12(+0.55%)
Oct 05, 2010 20.93 21.22 20.87 21.16 550,854 +0.45(+2.17%)
Oct 04, 2010 20.87 20.89 20.57 20.71 656,373 -0.24(-1.13%)
Oct 01, 2010 20.95 20.98 20.77 20.95 155,382 +0.36(+1.77%)
Sep 30, 2010 20.67 20.76 20.39 20.59 183,667 +0.07(+0.36%)
Sep 29, 2010 20.28 20.59 20.28 20.51 322,126 +0.21(+1.02%)
Sep 28, 2010 20.23 20.36 20.01 20.31 160,753 +0.08(+0.39%)
Sep 27, 2010 20.31 20.32 20.19 20.23 84,943 +0.02(+0.09%)
Sep 24, 2010 20.04 20.26 20.01 20.21 369,177 +0.37(+1.87%)
Sep 23, 2010 19.73 20.01 19.68 19.84 147,894 -0.07(-0.37%)
Sep 22, 2010 19.99 20.22 19.91 19.91 217,420 -0.13(-0.67%)
Sep 21, 2010 20.05 20.18 19.90 20.05 394,571 +0.00(+0.00%)
Sep 20, 2010 19.82 20.12 19.76 20.05 140,220 +0.32(+1.60%)
Sep 17, 2010 19.73 19.91 19.66 19.73 175,897 -0.16(-0.83%)
Sep 15, 2010 19.82 19.90 19.72 19.89 104,659 -0.07(-0.37%)
Sep 14, 2010 19.90 20.07 19.84 19.97 174,821 +0.04(+0.21%)
Sep 13, 2010 19.98 19.98 19.83 19.92 133,206 +0.19(+0.96%)
Sep 10, 2010 19.66 19.77 19.62 19.73 84,915 +0.15(+0.79%)
Sep 09, 2010 19.75 19.78 19.54 19.58 93,537 +0.08(+0.39%)
Sep 08, 2010 19.41 19.67 19.40 19.50 109,316 +0.12(+0.63%)
Sep 07, 2010 19.49 19.55 19.32 19.38 135,486 -0.29(-1.48%)
Sep 03, 2010 19.58 19.75 19.55 19.67 646,663 +0.24(+1.22%)
Sep 02, 2010 19.28 19.46 19.23 19.44 225,854 +0.15(+0.76%)
Sep 01, 2010 18.96 19.33 18.96 19.29 206,235 +0.70(+3.76%)
Aug 31, 2010 18.59 18.70 18.49 18.59 164 -0.07(-0.36%)
Aug 30, 2010 18.90 18.95 18.66 18.66 228,815 -0.26(-1.35%)
Aug 27, 2010 18.91 18.96 18.37 18.91 615,409 +0.44(+2.37%)
Aug 26, 2010 18.66 18.80 18.43 18.48 158,709 -0.09(-0.49%)
Aug 25, 2010 18.43 18.65 18.24 18.57 1,011,416 -0.00(-0.01%)
Aug 24, 2010 18.70 18.80 18.54 18.57 316,384 -0.35(-1.86%)
Aug 23, 2010 19.04 19.15 18.92 18.92 224,969 -0.05(-0.29%)
Aug 20, 2010 18.99 19.00 18.79 18.98 87,815 -0.15(-0.79%)
Aug 19, 2010 19.32 19.44 19.00 19.13 3,676,926 -0.32(-1.63%)
Aug 18, 2010 19.67 19.67 19.33 19.44 250,104 -0.15(-0.78%)
Aug 17, 2010 19.52 19.73 19.44 19.60 168,053 +0.29(+1.48%)
Aug 16, 2010 19.16 19.39 19.11 19.31 85,014 +0.02(+0.13%)
Aug 13, 2010 19.29 19.44 19.28 19.29 212,747 -0.02(-0.13%)
Aug 12, 2010 19.22 19.42 19.14 19.31 93,616 -0.14(-0.72%)
Aug 11, 2010 19.72 19.78 19.40 19.45 107,462 -0.71(-3.53%)
Aug 10, 2010 20.06 20.23 19.89 20.16 158,173 -0.15(-0.75%)
Aug 09, 2010 20.29 20.42 20.24 20.31 97,286 +0.11(+0.54%)
Aug 06, 2010 20.20 20.35 20.01 20.20 138,343 -0.16(-0.78%)
Aug 05, 2010 20.25 20.37 20.22 20.36 217,543 -0.01(-0.03%)
Aug 04, 2010 20.26 20.43 20.23 20.37 154,682 +0.13(+0.63%)
Aug 03, 2010 20.09 20.37 20.08 20.24 476,817 +0.02(+0.12%)
Aug 02, 2010 19.94 20.28 19.94 20.22 370,090 +0.67(+3.42%)
Jul 30, 2010 19.55 19.62 19.30 19.55 246,020 -0.02(-0.09%)
Jul 29, 2010 19.66 19.87 19.40 19.56 167,416 -0.01(-0.03%)
Jul 28, 2010 19.59 19.66 19.49 19.57 1,220,547 -0.09(-0.46%)
Jul 27, 2010 19.89 19.89 19.53 19.66 221,621 -0.10(-0.52%)
Jul 26, 2010 19.49 19.78 19.45 19.77 1,194,225 +0.26(+1.31%)
Jul 23, 2010 19.36 19.54 19.21 19.51 138,458 +0.12(+0.60%)
Jul 22, 2010 19.15 19.50 19.15 19.39 109,961 +0.51(+2.70%)
Jul 21, 2010 19.32 19.32 18.78 18.88 340,520 -0.33(-1.74%)
Jul 20, 2010 18.59 19.22 18.59 19.22 81,632 +0.32(+1.71%)
Jul 19, 2010 18.84 19.04 18.76 18.90 102,653 +0.07(+0.39%)
Jul 16, 2010 18.82 19.28 18.75 18.82 118,739 -0.54(-2.76%)
Jul 15, 2010 19.29 19.41 18.99 19.36 393,148 +0.09(+0.47%)
Jul 14, 2010 19.18 19.38 19.10 19.27 89,438 -0.02(-0.13%)
Jul 13, 2010 19.41 19.44 19.24 19.29 87,976 +0.23(+1.23%)
Jul 12, 2010 19.02 19.12 18.88 19.06 303,397 +0.06(+0.34%)
Jul 09, 2010 18.99 19.04 18.85 18.99 95,777 +0.09(+0.45%)
Jul 08, 2010 18.85 18.95 18.62 18.91 85,562 +0.22(+1.20%)
Jul 07, 2010 18.08 18.68 18.08 18.68 170,139 +0.62(+3.43%)
Jul 06, 2010 18.20 18.34 17.88 18.06 190,728 +0.27(+1.54%)
Jul 02, 2010 17.79 18.03 17.64 17.79 93,893 -0.03(-0.17%)
Jul 01, 2010 17.84 17.95 17.53 17.82 385,919 +0.04(+0.21%)
Jun 30, 2010 17.93 18.12 17.72 17.78 143,322 -0.05(-0.31%)
Jun 29, 2010 18.28 18.28 17.77 17.84 224,441 -0.86(-4.62%)
Jun 25, 2010 18.70 18.88 18.50 18.70 261,211 -0.02(-0.13%)
Jun 24, 2010 18.98 19.09 18.65 18.73 177,766 -0.38(-2.00%)
Jun 23, 2010 19.21 19.27 19.03 19.11 600,683 -0.07(-0.38%)
Jun 22, 2010 19.61 19.70 19.18 19.18 151,918 -0.53(-2.68%)
Jun 21, 2010 20.07 20.08 19.59 19.71 195,870 -0.04(-0.18%)
Jun 18, 2010 19.75 19.79 19.54 19.75 344,504 +0.04(+0.19%)
Jun 17, 2010 19.83 19.83 19.52 19.71 330,816 -0.00(-0.00%)
Jun 16, 2010 19.54 19.79 19.38 19.71 184,469 +0.05(+0.24%)
Jun 15, 2010 19.43 19.69 19.28 19.66 76,024 +0.51(+2.67%)
Jun 14, 2010 19.33 19.54 19.12 19.15 326,952 -0.11(-0.59%)
Jun 11, 2010 19.00 19.27 18.84 19.27 163,355 +0.16(+0.82%)
Jun 10, 2010 18.73 19.13 18.65 19.11 239,176 +0.86(+4.71%)
Jun 09, 2010 18.66 18.95 18.18 18.25 269,147 -0.32(-1.75%)
Jun 08, 2010 18.29 18.62 18.10 18.57 240,139 +0.25(+1.34%)
Jun 07, 2010 18.66 18.78 18.32 18.33 196,325 -0.20(-1.07%)
Jun 04, 2010 18.53 19.11 18.39 18.53 204,815 -0.81(-4.20%)
Jun 03, 2010 19.13 19.35 18.91 19.34 715,300 +0.30(+1.58%)
Jun 02, 2010 18.41 19.04 18.36 19.04 338,490 +0.76(+4.18%)
Jun 01, 2010 19.00 19.00 18.27 18.27 1,060,678 -0.73(-3.83%)
May 28, 2010 19.00 19.49 18.97 19.00 145,453 -0.43(-2.23%)
May 27, 2010 19.02 19.43 18.89 19.43 139,418 +1.01(+5.48%)
May 26, 2010 18.72 18.81 18.35 18.42 273,346 -0.06(-0.33%)
May 25, 2010 17.84 18.50 17.82 18.48 332,120 +0.02(+0.13%)
May 24, 2010 18.63 18.89 18.44 18.46 173,529 -0.40(-2.10%)
May 21, 2010 18.34 18.92 17.34 18.86 660,540 +0.22(+1.19%)
May 20, 2010 18.63 19.05 18.57 18.63 323,024 -0.75(-3.85%)
May 19, 2010 19.36 19.67 19.08 19.38 314,857 -0.16(-0.83%)
May 18, 2010 20.16 20.22 19.45 19.54 132,682 -0.22(-1.10%)
May 17, 2010 19.85 20.10 19.34 19.76 324,222 -0.15(-0.75%)
May 14, 2010 19.91 20.26 19.70 19.91 340,585 -0.50(-2.45%)
May 13, 2010 20.63 20.70 20.39 20.41 329,593 -0.24(-1.16%)
May 12, 2010 20.46 20.70 20.44 20.65 655,246 +0.27(+1.32%)
May 11, 2010 20.62 20.73 20.37 20.38 535,124 -0.09(-0.46%)
May 10, 2010 20.36 20.52 20.33 20.47 613,066 +0.82(+4.16%)
May 07, 2010 19.94 20.06 19.30 19.66 550,757 +0.08(+0.43%)
May 06, 2010 20.55 20.64 0.0001 19.57 936,714 -0.90(-4.38%)
May 05, 2010 20.66 20.94 20.47 20.47 273,920 -0.50(-2.38%)
May 04, 2010 21.35 21.35 20.81 20.97 360,897 -0.70(-3.25%)
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.