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 (%)
Jul 30, 2010 19.45 19.52 19.21 19.45 247,249 -0.02(-0.09%)
Jul 29, 2010 19.56 19.77 19.30 19.47 168,253 -0.01(-0.03%)
Jul 28, 2010 19.49 19.56 19.39 19.47 1,226,648 -0.09(-0.46%)
Jul 27, 2010 19.79 19.79 19.43 19.56 222,729 -0.10(-0.52%)
Jul 26, 2010 19.39 19.68 19.35 19.67 1,200,195 +0.25(+1.31%)
Jul 23, 2010 19.27 19.44 19.11 19.41 139,150 +0.11(+0.60%)
Jul 22, 2010 19.06 19.40 19.06 19.30 110,510 +0.51(+2.70%)
Jul 21, 2010 19.22 19.22 18.69 18.79 342,222 -0.33(-1.74%)
Jul 20, 2010 18.49 19.12 18.49 19.12 82,040 +0.32(+1.71%)
Jul 19, 2010 18.75 18.95 18.67 18.80 103,166 +0.07(+0.39%)
Jul 16, 2010 18.73 19.18 18.66 18.73 119,332 -0.53(-2.76%)
Jul 15, 2010 19.20 19.32 18.90 19.26 395,113 +0.09(+0.47%)
Jul 14, 2010 19.09 19.29 19.01 19.17 89,886 -0.02(-0.13%)
Jul 13, 2010 19.31 19.34 19.14 19.20 88,416 +0.23(+1.23%)
Jul 12, 2010 18.93 19.03 18.78 18.96 304,913 +0.06(+0.34%)
Jul 09, 2010 18.90 18.94 18.75 18.90 96,256 +0.08(+0.45%)
Jul 08, 2010 18.76 18.86 18.53 18.81 85,989 +0.22(+1.20%)
Jul 07, 2010 17.99 18.59 17.99 18.59 170,989 +0.62(+3.43%)
Jul 06, 2010 18.11 18.25 17.79 17.97 191,682 +0.27(+1.54%)
Jul 02, 2010 17.70 17.94 17.56 17.70 94,362 -0.03(-0.17%)
Jul 01, 2010 17.76 17.86 17.44 17.73 387,848 +0.04(+0.21%)
Jun 30, 2010 17.84 18.03 17.63 17.69 144,038 -0.05(-0.31%)
Jun 29, 2010 18.19 18.19 17.68 17.75 225,563 -0.86(-4.62%)
Jun 25, 2010 18.61 18.78 18.41 18.61 262,517 -0.02(-0.13%)
Jun 24, 2010 18.88 19.00 18.55 18.63 178,654 -0.38(-2.00%)
Jun 23, 2010 19.12 19.17 18.94 19.01 603,686 -0.07(-0.38%)
Jun 22, 2010 19.52 19.60 19.09 19.09 152,677 -0.53(-2.68%)
Jun 21, 2010 19.97 19.98 19.49 19.61 196,849 -0.04(-0.18%)
Jun 18, 2010 19.65 19.70 19.44 19.65 346,221 +0.04(+0.19%)
Jun 17, 2010 19.73 19.73 19.42 19.61 332,465 -0.00(-0.00%)
Jun 16, 2010 19.45 19.69 19.28 19.61 185,389 +0.05(+0.24%)
Jun 15, 2010 19.33 19.59 19.19 19.56 76,402 +0.51(+2.67%)
Jun 14, 2010 19.23 19.45 19.02 19.06 328,581 -0.11(-0.59%)
Jun 11, 2010 18.90 19.17 18.75 19.17 164,169 +0.16(+0.82%)
Jun 10, 2010 18.64 19.04 18.56 19.01 240,368 +0.86(+4.71%)
Jun 09, 2010 18.57 18.85 18.09 18.16 270,489 -0.32(-1.75%)
Jun 08, 2010 18.20 18.52 18.01 18.48 241,336 +0.25(+1.35%)
Jun 07, 2010 18.57 18.69 18.23 18.24 197,304 -0.20(-1.07%)
Jun 04, 2010 18.43 19.02 18.30 18.43 205,836 -0.81(-4.20%)
Jun 03, 2010 19.03 19.25 18.81 19.24 718,865 +0.30(+1.58%)
Jun 02, 2010 18.32 18.94 18.27 18.94 340,177 +0.76(+4.18%)
Jun 01, 2010 18.90 18.91 18.18 18.18 1,065,965 -0.72(-3.83%)
May 28, 2010 18.91 19.39 18.88 18.91 146,178 -0.43(-2.23%)
May 27, 2010 18.92 19.34 18.80 19.34 140,113 +1.00(+5.48%)
May 26, 2010 18.63 18.72 18.25 18.33 274,709 -0.06(-0.33%)
May 25, 2010 17.75 18.40 17.73 18.39 333,776 +0.02(+0.13%)
May 24, 2010 18.54 18.79 18.35 18.37 174,394 -0.39(-2.10%)
May 21, 2010 18.25 18.83 17.25 18.76 663,832 +0.22(+1.19%)
May 20, 2010 18.54 18.95 18.48 18.54 324,634 -0.74(-3.85%)
May 19, 2010 19.27 19.58 18.98 19.28 316,427 -0.16(-0.83%)
May 18, 2010 20.06 20.12 19.36 19.45 133,343 -0.22(-1.10%)
May 17, 2010 19.75 20.00 19.24 19.66 325,838 -0.15(-0.75%)
May 14, 2010 19.81 20.16 19.60 19.81 342,282 -0.50(-2.44%)
May 13, 2010 20.53 20.59 20.29 20.31 331,236 -0.24(-1.16%)
May 12, 2010 20.35 20.59 20.34 20.55 658,512 +0.27(+1.32%)
May 11, 2010 20.51 20.63 20.27 20.28 537,791 -0.09(-0.46%)
May 10, 2010 20.26 20.42 20.23 20.37 616,122 +0.81(+4.16%)
May 07, 2010 19.85 19.96 19.21 19.56 553,502 +0.08(+0.43%)
May 06, 2010 20.44 20.54 0.0001 19.48 941,384 -0.89(-4.38%)
May 05, 2010 20.56 20.84 20.37 20.37 275,285 -0.50(-2.38%)
May 04, 2010 21.24 21.24 20.71 20.86 362,696 -0.70(-3.25%)
May 03, 2010 21.59 21.70 21.28 21.56 612,905 +0.13(+0.59%)
Apr 30, 2010 21.72 21.72 21.38 21.44 268,633 -0.28(-1.27%)
Apr 29, 2010 21.74 21.89 21.63 21.71 229,591 +0.02(+0.11%)
Apr 28, 2010 21.66 21.78 21.47 21.69 190,309 +0.20(+0.92%)
Apr 27, 2010 21.93 22.12 21.47 21.49 290,479 -0.62(-2.81%)
Apr 26, 2010 22.34 22.34 22.11 22.11 429,340 -0.15(-0.67%)
Apr 23, 2010 21.85 22.30 21.80 22.26 225,805 +0.33(+1.50%)
Apr 22, 2010 21.82 21.95 21.59 21.93 197,088 -0.02(-0.08%)
Apr 21, 2010 22.11 22.13 21.83 21.95 160,842 -0.13(-0.57%)
Apr 20, 2010 21.84 22.18 21.83 22.08 238,178 +0.40(+1.85%)
Apr 19, 2010 21.53 21.71 21.32 21.68 288,237 -0.06(-0.28%)
Apr 16, 2010 22.09 22.09 21.57 21.74 164,738 -0.43(-1.94%)
Apr 15, 2010 22.08 22.23 22.07 22.17 155,292 +0.03(+0.14%)
Apr 14, 2010 22.06 22.17 21.95 22.14 189,966 +0.19(+0.84%)
Apr 13, 2010 22.02 22.07 21.73 21.95 205,971 -0.06(-0.29%)
Apr 12, 2010 22.05 22.13 22.00 22.02 257,149 -0.03(-0.12%)
Apr 09, 2010 21.92 22.06 21.89 22.04 99,115 +0.27(+1.24%)
Apr 08, 2010 21.45 21.81 21.35 21.77 133,422 +0.13(+0.58%)
Apr 07, 2010 21.75 21.86 21.53 21.65 217,882 -0.22(-0.98%)
Apr 06, 2010 21.84 21.96 21.75 21.86 226,883 -0.04(-0.19%)
Apr 05, 2010 21.63 21.91 21.57 21.90 173,951 +0.32(+1.47%)
Apr 01, 2010 21.40 21.59 21.59 21.59 246,099 +0.44(+2.09%)
Mar 31, 2010 21.02 21.23 20.64 21.14 164,256 +0.13(+0.63%)
Mar 30, 2010 20.96 21.08 20.93 21.01 138,681 +0.04(+0.20%)
Mar 29, 2010 20.79 21.02 20.77 20.97 96,545 +0.25(+1.18%)
Mar 26, 2010 20.65 20.80 20.55 20.73 117,990 +0.12(+0.58%)
Mar 25, 2010 21.03 21.05 20.59 20.61 159,541 -0.28(-1.32%)
Mar 24, 2010 20.92 21.02 20.85 20.88 93,956 -0.26(-1.24%)
Mar 23, 2010 21.07 21.14 20.93 21.14 106,128 +0.13(+0.60%)
Mar 22, 2010 20.79 21.07 20.70 21.02 97,975 -0.05(-0.23%)
Mar 19, 2010 21.41 21.41 20.90 21.07 176,608 -0.29(-1.34%)
Mar 18, 2010 21.53 21.55 21.21 21.35 139,775 -0.14(-0.64%)
Mar 17, 2010 21.41 21.62 21.31 21.49 176,275 +0.16(+0.76%)
Mar 16, 2010 21.18 21.34 21.06 21.33 185,101 +0.23(+1.07%)
Mar 15, 2010 20.97 21.11 20.94 21.10 115,999 -0.17(-0.79%)
Mar 12, 2010 21.37 21.44 21.22 21.27 227,445 -0.02(-0.08%)
Mar 11, 2010 21.23 21.29 21.16 21.29 143,834 +0.04(+0.17%)
Mar 10, 2010 21.10 21.29 21.04 21.25 233,691 +0.14(+0.65%)
Mar 09, 2010 20.88 21.22 20.87 21.11 276,397 +0.02(+0.11%)
Mar 08, 2010 21.13 21.17 20.95 21.09 227,737 +0.02(+0.08%)
Mar 05, 2010 20.86 21.09 20.74 21.07 211,876 +0.38(+1.85%)
Mar 04, 2010 20.82 20.82 20.55 20.69 116,447 -0.08(-0.40%)
Mar 03, 2010 20.76 20.92 20.71 20.77 143,338 +0.14(+0.67%)
Mar 02, 2010 20.62 20.72 20.52 20.64 195,171 +0.20(+0.97%)
Mar 01, 2010 20.31 20.48 20.31 20.44 186,041 +0.19(+0.95%)
Feb 26, 2010 20.24 20.31 20.03 20.25 162,362 +0.06(+0.30%)
Feb 25, 2010 19.91 20.19 19.74 20.19 213,257 -0.11(-0.54%)
Feb 24, 2010 20.17 20.37 20.12 20.30 114,755 +0.19(+0.93%)
Feb 23, 2010 20.49 20.50 19.98 20.11 402,100 -0.45(-2.18%)
Feb 22, 2010 20.77 20.84 20.50 20.56 93,195 -0.16(-0.78%)
Feb 19, 2010 20.53 20.75 20.47 20.72 90,122 -0.01(-0.03%)
Feb 18, 2010 20.59 20.79 20.49 20.73 126,193 +0.15(+0.73%)
Feb 17, 2010 20.73 20.73 20.49 20.58 132,539 -0.08(-0.41%)
Feb 16, 2010 20.31 20.71 20.29 20.66 156,425 +0.50(+2.49%)
Feb 12, 2010 20.01 20.16 20.16 20.16 157,156 -0.11(-0.53%)
Feb 11, 2010 19.85 20.26 19.78 20.26 164,575 +0.46(+2.33%)
Feb 10, 2010 19.86 19.92 19.58 19.80 736,178 -0.08(-0.39%)
Feb 09, 2010 19.68 20.10 19.61 19.88 1,057,403 +0.38(+1.93%)
Feb 08, 2010 19.51 19.80 19.43 19.51 181,518 -0.09(-0.46%)
Feb 05, 2010 19.61 19.76 19.09 19.59 749,272 -0.13(-0.64%)
Feb 04, 2010 20.38 20.40 19.72 19.72 465,409 -0.89(-4.32%)
Feb 03, 2010 20.60 20.80 20.51 20.61 167,672 -0.09(-0.43%)
Feb 02, 2010 20.56 20.78 20.39 20.70 318,779 +0.25(+1.23%)
Feb 01, 2010 20.18 20.51 20.13 20.45 790,122 +0.46(+2.30%)
Jan 29, 2010 20.55 20.62 19.90 19.99 373,695 -0.42(-2.04%)
Jan 28, 2010 20.71 20.73 20.13 20.41 521,850 -0.15(-0.74%)
Jan 27, 2010 20.68 20.71 20.28 20.56 426,478 -0.09(-0.43%)
Jan 26, 2010 20.59 20.92 20.55 20.65 300,885 -0.17(-0.80%)
Jan 25, 2010 20.90 21.01 20.75 20.82 338,878 +0.13(+0.61%)
Jan 22, 2010 21.05 21.12 20.55 20.69 356,122 -0.50(-2.34%)
Jan 21, 2010 21.75 21.77 21.17 21.19 271,950 -0.55(-2.53%)
Jan 20, 2010 21.86 21.87 21.54 21.74 266,898 -0.38(-1.70%)
Jan 19, 2010 21.93 22.20 21.84 22.11 310,943 +0.11(+0.49%)
Jan 15, 2010 22.12 22.01 22.01 22.01 330,362 -0.16(-0.73%)
Jan 14, 2010 22.19 22.21 22.02 22.17 383,466 +0.02(+0.08%)
Jan 13, 2010 22.18 22.21 21.89 22.15 832,600 -0.01(-0.03%)
Jan 12, 2010 22.24 22.24 22.00 22.15 1,032,658 -0.34(-1.52%)
Jan 11, 2010 22.53 22.63 22.33 22.50 425,247 +0.17(+0.75%)
Jan 08, 2010 22.21 22.33 22.08 22.33 179,465 +0.08(+0.38%)
Jan 07, 2010 22.27 22.32 22.03 22.24 311,619 -0.07(-0.29%)
Jan 06, 2010 22.08 22.33 22.07 22.31 406,524 +0.19(+0.87%)
Jan 05, 2010 22.07 22.12 21.96 22.12 306,720 +0.12(+0.54%)
Jan 04, 2010 21.71 22.00 21.57 22.00 231,494 +0.66(+3.08%)
Dec 31, 2009 21.56 21.34 21.34 21.34 371,657 -0.11(-0.53%)
Dec 30, 2009 21.38 21.48 21.31 21.45 193,847 -0.06(-0.27%)
Dec 29, 2009 21.67 21.72 21.49 21.51 174,550 -0.05(-0.26%)
Dec 28, 2009 21.65 21.67 21.53 21.57 279,846 +0.05(+0.25%)
Dec 24, 2009 21.35 21.53 21.35 21.51 112,816 +0.13(+0.62%)
Dec 23, 2009 21.24 21.57 21.22 21.38 194,280 +0.22(+1.05%)
Dec 22, 2009 20.96 21.25 20.96 21.16 260,228 +0.17(+0.80%)
Dec 21, 2009 20.93 21.22 20.93 20.99 249,338 -0.05(-0.23%)
Dec 18, 2009 21.16 21.28 20.93 21.04 378,497 -0.04(-0.17%)
Dec 17, 2009 21.25 21.25 21.02 21.08 153,727 -0.35(-1.65%)
Dec 16, 2009 21.25 21.57 21.25 21.43 407,266 +0.23(+1.06%)
Dec 15, 2009 21.16 21.35 21.13 21.21 276,402 -0.07(-0.33%)
Dec 14, 2009 21.26 21.32 21.24 21.28 331,965 +0.16(+0.76%)
Dec 11, 2009 21.10 21.23 20.99 21.11 261,613 +0.04(+0.17%)
Dec 10, 2009 21.19 21.20 20.97 21.08 262,980 +0.05(+0.26%)
Dec 09, 2009 21.03 21.10 20.70 21.02 357,754 +0.04(+0.17%)
Dec 08, 2009 21.31 21.31 20.82 20.99 441,068 -0.44(-2.07%)
Dec 07, 2009 21.44 21.64 21.33 21.43 182,460 -0.07(-0.31%)
Dec 04, 2009 21.97 22.04 21.33 21.50 363,524 -0.10(-0.47%)
Dec 03, 2009 21.90 21.96 21.57 21.60 289,249 -0.27(-1.23%)
Dec 02, 2009 22.01 22.07 21.80 21.87 205,459 -0.12(-0.54%)
Dec 01, 2009 21.86 22.07 21.80 21.99 282,565 +0.43(+2.00%)
Nov 30, 2009 21.48 21.72 21.36 21.56 174,329 -0.01(-0.06%)
Nov 27, 2009 21.31 21.70 21.23 21.57 202,417 -0.62(-2.80%)
Nov 25, 2009 22.03 22.20 21.85 22.19 757,700 +0.23(+1.06%)
Nov 24, 2009 21.92 21.99 21.62 21.96 169,583 +0.12(+0.55%)
Nov 23, 2009 21.98 22.13 21.79 21.84 411,770 +0.30(+1.39%)
Nov 20, 2009 21.59 21.60 21.35 21.54 336,924 -0.23(-1.07%)
Nov 19, 2009 21.93 22.01 21.56 21.77 431,688 -0.25(-1.11%)
Nov 18, 2009 22.21 22.28 21.96 22.02 1,790,241 -0.15(-0.67%)
Nov 17, 2009 22.13 22.22 21.99 22.17 712,795 -0.10(-0.43%)
Nov 16, 2009 21.96 22.38 21.96 22.26 221,590 +0.56(+2.56%)
Nov 13, 2009 21.56 21.87 21.44 21.71 167,102 +0.15(+0.69%)
Nov 12, 2009 21.84 21.96 21.42 21.56 283,406 -0.40(-1.83%)
Nov 11, 2009 22.08 22.36 21.81 21.96 429,748 -0.08(-0.35%)
Nov 10, 2009 22.00 22.10 21.83 22.04 272,151 -0.02(-0.11%)
Nov 09, 2009 21.84 22.07 21.83 22.06 275,260 +0.54(+2.53%)
Nov 06, 2009 21.32 21.62 21.23 21.51 227,513 +0.04(+0.20%)
Nov 05, 2009 21.33 21.59 21.24 21.47 352,556 +0.27(+1.27%)
Nov 04, 2009 21.29 21.49 21.12 21.20 457,511 +0.14(+0.68%)
Nov 03, 2009 20.73 21.16 20.57 21.06 314,919 +0.13(+0.60%)
Nov 02, 2009 20.92 21.26 20.58 20.93 298,718 +0.13(+0.63%)
Oct 30, 2009 21.52 21.56 20.56 20.80 402,166 -0.74(-3.44%)
Oct 29, 2009 21.19 21.61 20.95 21.54 356,721 +0.53(+2.53%)
Oct 28, 2009 21.55 21.59 20.97 21.01 997,137 -0.67(-3.09%)
Oct 27, 2009 21.69 22.04 21.59 21.68 351,946 +0.05(+0.22%)
Oct 26, 2009 22.05 22.39 21.54 21.63 305,533 -0.34(-1.55%)
Oct 23, 2009 22.05 22.09 21.86 21.98 495,645 -0.35(-1.55%)
Oct 22, 2009 22.12 22.32 21.75 22.32 553,719 +0.19(+0.87%)
Oct 21, 2009 22.13 22.62 22.11 22.13 1,583,114 -0.11(-0.48%)
Oct 20, 2009 22.07 22.25 22.07 22.24 2,230,372 -0.21(-0.93%)
Oct 19, 2009 22.24 22.53 22.13 22.45 383,307 +0.28(+1.24%)
Oct 16, 2009 22.02 22.23 21.90 22.17 816,956 +0.02(+0.08%)
Oct 15, 2009 21.77 22.22 21.59 22.15 452,287 +0.34(+1.54%)
Oct 14, 2009 21.74 21.89 21.54 21.82 461,288 +0.47(+2.18%)
Oct 13, 2009 21.38 21.41 21.07 21.35 278,174 +0.03(+0.14%)
Oct 12, 2009 21.32 21.40 21.20 21.32 231,661 +0.30(+1.42%)
Oct 09, 2009 20.84 21.10 20.84 21.02 1,017,481 -0.02(-0.11%)
Oct 08, 2009 20.73 21.10 20.68 21.05 312,398 +0.43(+2.09%)
Oct 07, 2009 20.50 20.62 20.36 20.62 214,588 +0.08(+0.41%)
Oct 06, 2009 20.26 20.67 20.26 20.53 220,110 +0.49(+2.45%)
Oct 05, 2009 19.69 20.14 19.64 20.04 117,021 +0.32(+1.64%)
Oct 02, 2009 19.61 19.84 19.39 19.72 166,199 -0.11(-0.57%)
Oct 01, 2009 20.38 20.38 19.79 19.83 195,885 -0.56(-2.76%)
Sep 30, 2009 20.64 20.67 20.19 20.40 276,285 -0.13(-0.61%)
Sep 29, 2009 20.55 20.62 20.37 20.52 183,295 -0.13(-0.63%)
Sep 28, 2009 20.28 20.66 20.23 20.65 184,513 +0.32(+1.59%)
Sep 25, 2009 20.28 20.53 20.16 20.33 273,909 +0.01(+0.03%)
Sep 24, 2009 20.64 20.77 20.18 20.32 243,926 -0.32(-1.56%)
Sep 23, 2009 21.10 21.11 20.62 20.65 165,485 -0.41(-1.94%)
Sep 22, 2009 21.01 21.13 20.87 21.06 205,879 +0.36(+1.75%)
Sep 21, 2009 20.60 20.76 20.34 20.70 122,107 -0.22(-1.06%)
Sep 18, 2009 21.05 21.05 20.77 20.92 128,593 +0.01(+0.06%)
Sep 17, 2009 21.06 21.17 20.82 20.90 176,516 +0.07(+0.34%)
Sep 16, 2009 20.95 21.13 20.75 20.83 330,733 +0.14(+0.70%)
Sep 15, 2009 20.58 20.71 20.37 20.69 144,202 +0.22(+1.06%)
Sep 14, 2009 20.26 20.52 20.08 20.47 259,638 +0.02(+0.11%)
Sep 11, 2009 20.44 20.64 20.26 20.45 269,788 +0.10(+0.50%)
Sep 10, 2009 20.18 20.41 20.01 20.35 274,839 +0.32(+1.58%)
Sep 09, 2009 20.06 20.25 19.91 20.03 174,043 +0.08(+0.38%)
Sep 08, 2009 19.80 20.01 19.80 19.96 154,935 +0.58(+2.98%)
Sep 04, 2009 19.16 19.46 19.10 19.38 66,107 +0.24(+1.25%)
Sep 03, 2009 19.13 19.22 18.99 19.14 94,402 +0.10(+0.53%)
Sep 02, 2009 18.88 19.17 18.88 19.04 257,669 +0.08(+0.41%)
Sep 01, 2009 19.17 19.49 18.94 18.96 166,709 -0.38(-1.95%)
Aug 31, 2009 19.38 19.40 19.18 19.34 140,280 -0.34(-1.73%)
Aug 28, 2009 19.86 19.90 19.54 19.68 141,393 -0.05(-0.27%)
Aug 27, 2009 19.59 19.80 19.25 19.73 128,102 +0.07(+0.36%)
Aug 26, 2009 19.66 19.74 19.44 19.66 170,499 -0.08(-0.42%)
Aug 25, 2009 19.94 20.07 19.65 19.74 149,024 -0.10(-0.51%)
Aug 24, 2009 19.95 20.03 19.79 19.85 344,775 +0.08(+0.39%)
Aug 21, 2009 19.43 19.79 19.41 19.77 237,773 +0.61(+3.18%)
Aug 20, 2009 19.11 19.24 19.07 19.16 241,523 +0.13(+0.66%)
Aug 19, 2009 18.59 19.18 18.46 19.03 192,115 +0.28(+1.47%)
Aug 18, 2009 18.51 18.79 18.47 18.76 166,435 +0.29(+1.55%)
Aug 17, 2009 18.59 18.69 18.34 18.47 267,080 -0.60(-3.17%)
Aug 14, 2009 19.30 19.34 18.89 19.07 124,074 -0.17(-0.87%)
Aug 13, 2009 19.18 19.29 19.02 19.24 311,538 +0.14(+0.75%)
Aug 12, 2009 18.86 19.25 18.86 19.10 146,934 +0.22(+1.17%)
Aug 11, 2009 19.07 19.07 18.78 18.88 141,380 -0.23(-1.22%)
Aug 10, 2009 19.14 19.22 18.95 19.11 258,550 -0.07(-0.34%)
Aug 07, 2009 19.40 19.40 19.08 19.18 156,898 +0.00(+0.01%)
Aug 06, 2009 19.43 19.43 19.01 19.17 182,948 -0.19(-1.00%)
Aug 05, 2009 19.56 19.56 19.13 19.37 165,627 -0.20(-1.01%)
Aug 04, 2009 19.56 19.64 19.34 19.56 238,904 -0.05(-0.24%)
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.