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 (%)
Apr 29, 2011 27.44 27.72 27.38 27.72 296,942 +0.31(+1.14%)
Apr 28, 2011 27.33 27.44 27.18 27.41 295,639 +0.00(+0.00%)
Apr 27, 2011 27.33 27.46 27.00 27.41 184,755 +0.16(+0.60%)
Apr 26, 2011 27.10 27.30 26.93 27.24 250,045 +0.13(+0.50%)
Apr 25, 2011 27.19 27.20 26.91 27.11 170,630 -0.06(-0.22%)
Apr 21, 2011 27.07 27.22 26.98 27.17 193,469 +0.21(+0.79%)
Apr 20, 2011 26.86 27.01 26.72 26.96 281,272 +0.67(+2.55%)
Apr 19, 2011 26.09 26.31 26.02 26.28 363,017 +0.23(+0.89%)
Apr 18, 2011 26.18 26.20 25.73 26.05 455,264 -0.47(-1.77%)
Apr 15, 2011 26.29 26.58 26.28 26.52 451,416 +0.10(+0.39%)
Apr 14, 2011 26.22 26.49 26.06 26.42 143,566 +0.12(+0.46%)
Apr 13, 2011 26.45 26.53 26.16 26.30 988,348 -0.01(-0.02%)
Apr 12, 2011 26.80 26.86 26.11 26.30 481,798 -0.77(-2.84%)
Apr 11, 2011 27.58 27.58 26.94 27.07 277,758 -0.35(-1.29%)
Apr 08, 2011 27.63 27.63 27.30 27.43 222,670 +0.13(+0.47%)
Apr 07, 2011 27.20 27.37 27.06 27.30 575,081 -0.02(-0.09%)
Apr 06, 2011 27.61 27.61 27.19 27.32 452,353 -0.13(-0.47%)
Apr 05, 2011 27.43 27.58 27.29 27.45 552,985 +0.02(+0.09%)
Apr 04, 2011 27.53 27.53 27.32 27.43 420,001 +0.06(+0.22%)
Apr 01, 2011 27.36 27.45 27.17 27.36 166,546 +0.25(+0.92%)
Mar 31, 2011 27.20 27.32 27.08 27.11 268,651 -0.02(-0.09%)
Mar 30, 2011 27.00 27.22 26.95 27.14 183,463 +0.25(+0.92%)
Mar 29, 2011 26.71 26.94 26.53 26.89 386,761 +0.18(+0.67%)
Mar 28, 2011 26.80 26.94 26.68 26.71 305,403 -0.07(-0.25%)
Mar 25, 2011 26.74 26.94 26.64 26.78 346,355 +0.12(+0.46%)
Mar 24, 2011 26.67 26.74 26.42 26.66 454,254 +0.18(+0.67%)
Mar 23, 2011 26.49 26.57 26.27 26.48 255,718 +0.01(+0.02%)
Mar 22, 2011 26.58 26.58 26.38 26.47 225,484 -0.04(-0.16%)
Mar 21, 2011 26.36 26.52 26.35 26.52 229,208 +0.76(+2.94%)
Mar 18, 2011 25.96 26.16 25.66 25.76 422,427 +0.04(+0.17%)
Mar 17, 2011 25.40 25.90 25.40 25.72 212,922 +0.84(+3.36%)
Mar 16, 2011 25.41 25.59 24.66 24.88 915,416 -0.57(-2.23%)
Mar 15, 2011 25.26 25.60 25.23 25.45 449,350 -0.29(-1.14%)
Mar 14, 2011 25.51 25.75 25.34 25.74 692,769 +0.04(+0.17%)
Mar 11, 2011 25.11 25.84 25.09 25.70 790,751 +0.28(+1.10%)
Mar 10, 2011 25.95 25.97 25.33 25.42 984,015 -0.87(-3.32%)
Mar 09, 2011 26.40 26.53 26.20 26.29 1,345,563 -0.25(-0.94%)
Mar 08, 2011 26.74 26.74 26.26 26.54 345,269 -0.15(-0.56%)
Mar 07, 2011 27.19 27.29 26.60 26.69 2,659,440 -0.24(-0.91%)
Mar 04, 2011 27.10 27.10 26.74 26.93 179,328 -0.06(-0.24%)
Mar 03, 2011 26.89 27.00 26.74 27.00 781,937 +0.32(+1.19%)
Mar 02, 2011 26.70 26.72 26.31 26.68 433,267 +0.22(+0.83%)
Mar 01, 2011 26.98 27.00 26.45 26.46 255,445 -0.42(-1.54%)
Feb 28, 2011 26.85 26.92 26.66 26.88 459,560 +0.26(+0.99%)
Feb 25, 2011 26.44 26.64 26.31 26.61 271,857 +0.38(+1.47%)
Feb 24, 2011 26.74 26.74 26.16 26.23 487,268 -0.29(-1.10%)
Feb 23, 2011 26.10 26.66 26.10 26.52 867,577 +0.42(+1.59%)
Feb 22, 2011 26.16 26.56 25.95 26.11 578,746 -0.27(-1.02%)
Feb 18, 2011 26.35 26.39 26.17 26.38 446,298 +0.13(+0.51%)
Feb 17, 2011 26.06 26.30 26.01 26.24 977,847 +0.17(+0.66%)
Feb 16, 2011 25.90 26.08 25.73 26.07 260,972 +0.34(+1.30%)
Feb 15, 2011 25.95 25.95 25.67 25.73 191,310 -0.16(-0.64%)
Feb 14, 2011 25.53 25.93 25.47 25.90 483,473 +0.39(+1.53%)
Feb 11, 2011 25.39 25.63 25.31 25.51 325,686 +0.05(+0.22%)
Feb 10, 2011 25.24 25.50 25.15 25.45 538,650 +0.05(+0.22%)
Feb 09, 2011 25.58 25.58 25.21 25.40 1,086,196 -0.27(-1.05%)
Feb 08, 2011 25.73 25.74 25.45 25.67 1,121,301 -0.02(-0.07%)
Feb 07, 2011 25.72 25.80 25.59 25.69 244,368 +0.06(+0.24%)
Feb 04, 2011 25.80 25.80 25.47 25.62 265,992 -0.13(-0.50%)
Feb 03, 2011 25.78 25.78 25.44 25.75 207,689 -0.09(-0.33%)
Feb 02, 2011 25.89 26.00 25.79 25.84 423,774 -0.05(-0.19%)
Feb 01, 2011 25.60 25.92 25.49 25.89 443,610 +0.61(+2.41%)
Jan 31, 2011 24.92 25.33 24.86 25.28 441,849 +0.63(+2.55%)
Jan 28, 2011 24.94 24.94 24.59 24.65 342,611 -0.27(-1.10%)
Jan 27, 2011 24.93 25.02 24.79 24.92 354,569 +0.05(+0.20%)
Jan 26, 2011 24.62 24.97 24.54 24.87 396,002 +0.41(+1.67%)
Jan 25, 2011 24.62 24.62 24.25 24.46 897,151 -0.20(-0.79%)
Jan 24, 2011 24.68 24.75 24.51 24.66 385,561 +0.09(+0.37%)
Jan 21, 2011 24.59 24.71 24.44 24.57 153,982 +0.14(+0.57%)
Jan 20, 2011 24.43 24.47 24.05 24.43 379,364 -0.20(-0.82%)
Jan 19, 2011 24.90 24.90 24.55 24.63 377,242 -0.23(-0.91%)
Jan 18, 2011 24.66 24.86 24.66 24.86 414,233 +0.20(+0.79%)
Jan 14, 2011 24.21 24.71 24.21 24.66 367,062 +0.27(+1.10%)
Jan 13, 2011 24.37 24.55 24.32 24.39 553,014 -0.01(-0.05%)
Jan 12, 2011 24.34 24.46 24.20 24.40 264,666 +0.28(+1.16%)
Jan 11, 2011 23.89 24.12 23.87 24.12 483,326 +0.32(+1.33%)
Jan 10, 2011 23.71 23.82 23.54 23.81 185,558 -0.01(-0.03%)
Jan 07, 2011 23.81 23.90 23.59 23.81 207,046 +0.09(+0.36%)
Jan 06, 2011 24.06 24.06 23.67 23.73 446,881 -0.29(-1.22%)
Jan 05, 2011 23.84 24.04 23.72 24.02 211,777 +0.01(+0.03%)
Jan 04, 2011 24.25 24.29 23.81 24.01 550,329 -0.02(-0.09%)
Jan 03, 2011 24.04 24.18 23.99 24.03 297,253 +0.19(+0.81%)
Dec 31, 2010 23.73 23.92 23.72 23.84 182,526 +0.12(+0.49%)
Dec 30, 2010 23.83 23.83 23.63 23.73 189,809 -0.06(-0.26%)
Dec 29, 2010 23.63 23.84 23.57 23.79 1,770,117 +0.24(+1.01%)
Dec 28, 2010 23.54 23.56 23.44 23.55 288,898 +0.12(+0.49%)
Dec 27, 2010 23.49 23.49 23.26 23.43 252,728 -0.04(-0.16%)
Dec 23, 2010 23.41 23.49 23.32 23.47 144,995 +0.08(+0.35%)
Dec 22, 2010 23.32 23.42 23.27 23.39 165,291 +0.13(+0.56%)
Dec 21, 2010 23.26 23.32 23.13 23.26 297,084 +0.13(+0.55%)
Dec 20, 2010 23.17 23.23 22.90 23.13 326,825 +0.21(+0.90%)
Dec 17, 2010 23.02 23.02 22.83 22.92 218,777 -0.07(-0.29%)
Dec 16, 2010 22.95 23.01 22.76 22.99 778,345 +0.11(+0.48%)
Dec 15, 2010 23.04 23.10 22.81 22.88 685,626 -0.24(-1.05%)
Dec 14, 2010 23.27 23.31 23.02 23.12 1,005,507 -0.02(-0.10%)
Dec 13, 2010 23.05 23.30 23.02 23.15 348,480 +0.25(+1.10%)
Dec 10, 2010 22.89 22.92 22.78 22.89 204,407 +0.08(+0.33%)
Dec 09, 2010 22.95 22.99 22.67 22.82 235,601 -0.02(-0.08%)
Dec 08, 2010 22.83 23.01 22.70 22.84 249,776 -0.01(-0.03%)
Dec 07, 2010 23.13 23.24 22.81 22.84 207,679 -0.01(-0.03%)
Dec 06, 2010 22.78 22.91 22.71 22.85 374,145 +0.10(+0.43%)
Dec 03, 2010 22.44 22.77 22.44 22.75 205,551 +0.16(+0.70%)
Dec 02, 2010 22.29 22.63 22.18 22.60 326,921 +0.39(+1.77%)
Dec 01, 2010 22.08 22.26 21.98 22.20 393,599 +0.57(+2.63%)
Nov 30, 2010 21.48 21.79 21.47 21.63 204,318 -0.14(-0.64%)
Nov 29, 2010 21.61 21.84 21.42 21.77 87,323 -0.04(-0.17%)
Nov 26, 2010 21.76 21.94 21.74 21.81 84,001 -0.25(-1.15%)
Nov 24, 2010 21.92 22.06 22.06 22.06 96,009 +0.32(+1.47%)
Nov 23, 2010 21.85 21.85 21.55 21.74 161,232 -0.51(-2.31%)
Nov 22, 2010 22.26 22.27 21.87 22.26 181,720 -0.12(-0.54%)
Nov 19, 2010 22.15 22.38 21.97 22.38 122,508 +0.15(+0.65%)
Nov 18, 2010 22.04 22.33 22.03 22.23 179,569 +0.44(+2.03%)
Nov 17, 2010 21.69 21.95 21.66 21.79 1,271,843 +0.04(+0.17%)
Nov 16, 2010 22.09 22.09 21.57 21.75 631,507 -0.59(-2.65%)
Nov 15, 2010 22.46 22.54 22.31 22.35 675,001 -0.04(-0.19%)
Nov 12, 2010 22.59 22.66 22.24 22.39 377,782 -0.36(-1.59%)
Nov 11, 2010 22.54 22.75 22.40 22.75 555,022 +0.13(+0.59%)
Nov 10, 2010 22.47 22.65 22.23 22.62 545,829 +0.18(+0.81%)
Nov 09, 2010 22.61 22.81 22.29 22.44 265,247 -0.10(-0.43%)
Nov 08, 2010 22.51 22.62 22.41 22.53 811,281 -0.07(-0.29%)
Nov 05, 2010 22.55 22.61 22.44 22.60 527,280 +0.08(+0.34%)
Nov 04, 2010 22.35 22.57 22.22 22.53 781,331 +0.63(+2.88%)
Nov 03, 2010 21.95 21.95 21.66 21.89 5,228,259 +0.05(+0.22%)
Nov 02, 2010 21.67 21.91 21.66 21.85 207,157 +0.41(+1.92%)
Nov 01, 2010 21.50 21.69 21.34 21.43 84,170 +0.01(+0.06%)
Oct 29, 2010 21.28 21.43 21.26 21.42 122,047 +0.12(+0.57%)
Oct 28, 2010 21.45 21.45 21.25 21.30 126,179 +0.08(+0.37%)
Oct 27, 2010 21.19 21.24 20.99 21.22 146,976 -0.15(-0.68%)
Oct 25, 2010 21.43 21.54 21.34 21.37 673,949 +0.13(+0.60%)
Oct 22, 2010 21.23 21.36 21.17 21.24 104,573 +0.07(+0.31%)
Oct 21, 2010 21.40 21.45 21.00 21.17 101,212 -0.13(-0.60%)
Oct 20, 2010 21.11 21.42 21.11 21.30 146,151 +0.25(+1.18%)
Oct 19, 2010 21.31 21.31 20.88 21.05 196,336 -0.56(-2.60%)
Oct 18, 2010 21.45 21.69 21.32 21.62 165,748 +0.13(+0.59%)
Oct 15, 2010 21.57 21.62 21.31 21.49 220,874 +0.04(+0.20%)
Oct 14, 2010 21.39 21.60 21.31 21.45 271,307 -0.01(-0.03%)
Oct 13, 2010 21.40 21.54 21.33 21.45 1,089,662 +0.25(+1.20%)
Oct 12, 2010 21.14 21.27 20.95 21.20 278,167 -0.05(-0.26%)
Oct 11, 2010 21.23 21.36 21.20 21.25 124,521 -0.04(-0.17%)
Oct 08, 2010 21.29 21.33 20.99 21.29 260,070 +0.22(+1.03%)
Oct 07, 2010 21.27 21.28 20.93 21.07 488,911 -0.10(-0.46%)
Oct 06, 2010 21.08 21.25 21.07 21.17 503,138 +0.11(+0.55%)
Oct 05, 2010 20.82 21.11 20.77 21.05 553,752 +0.45(+2.17%)
Oct 04, 2010 20.76 20.78 20.46 20.61 659,826 -0.24(-1.13%)
Oct 01, 2010 20.84 20.87 20.66 20.84 156,199 +0.36(+1.77%)
Sep 30, 2010 20.56 20.65 20.29 20.48 184,633 +0.07(+0.36%)
Sep 29, 2010 20.17 20.48 20.17 20.41 323,820 +0.21(+1.02%)
Sep 28, 2010 20.13 20.25 19.90 20.20 161,599 +0.08(+0.39%)
Sep 27, 2010 20.20 20.22 20.08 20.12 85,390 +0.02(+0.09%)
Sep 24, 2010 19.93 20.16 19.90 20.10 371,119 +0.37(+1.87%)
Sep 23, 2010 19.63 19.90 19.58 19.73 148,673 -0.07(-0.37%)
Sep 22, 2010 19.89 20.12 19.81 19.81 218,564 -0.13(-0.67%)
Sep 21, 2010 19.95 20.08 19.80 19.94 396,647 +0.00(+0.00%)
Sep 20, 2010 19.72 20.02 19.66 19.94 140,958 +0.31(+1.60%)
Sep 17, 2010 19.63 19.80 19.56 19.63 176,822 -0.16(-0.83%)
Sep 15, 2010 19.72 19.80 19.61 19.79 105,210 -0.07(-0.37%)
Sep 14, 2010 19.80 19.96 19.74 19.86 175,741 +0.04(+0.21%)
Sep 13, 2010 19.88 19.88 19.73 19.82 133,907 +0.19(+0.96%)
Sep 10, 2010 19.55 19.67 19.51 19.63 85,362 +0.15(+0.79%)
Sep 09, 2010 19.65 19.67 19.43 19.48 94,029 +0.08(+0.39%)
Sep 08, 2010 19.31 19.57 19.30 19.40 109,891 +0.12(+0.63%)
Sep 07, 2010 19.38 19.44 19.21 19.28 136,199 -0.29(-1.48%)
Sep 03, 2010 19.47 19.65 19.45 19.57 650,065 +0.24(+1.22%)
Sep 02, 2010 19.18 19.35 19.13 19.34 227,043 +0.15(+0.76%)
Sep 01, 2010 18.86 19.23 18.86 19.19 207,320 +0.70(+3.76%)
Aug 31, 2010 18.49 18.60 18.39 18.49 165 -0.07(-0.36%)
Aug 30, 2010 18.80 18.85 18.56 18.56 230,019 -0.25(-1.35%)
Aug 27, 2010 18.82 18.86 18.28 18.82 618,647 +0.44(+2.37%)
Aug 26, 2010 18.56 18.70 18.34 18.38 159,544 -0.09(-0.49%)
Aug 25, 2010 18.33 18.56 18.14 18.47 1,016,737 -0.00(-0.01%)
Aug 24, 2010 18.60 18.71 18.45 18.47 318,048 -0.35(-1.86%)
Aug 23, 2010 18.94 19.05 18.82 18.82 226,153 -0.05(-0.29%)
Aug 20, 2010 18.89 18.90 18.69 18.88 88,277 -0.15(-0.79%)
Aug 19, 2010 19.21 19.34 18.90 19.03 3,696,271 -0.31(-1.63%)
Aug 18, 2010 19.57 19.57 19.23 19.34 251,419 -0.15(-0.78%)
Aug 17, 2010 19.42 19.62 19.34 19.49 168,937 +0.28(+1.48%)
Aug 16, 2010 19.06 19.29 19.01 19.21 85,461 +0.02(+0.13%)
Aug 13, 2010 19.18 19.34 19.18 19.18 213,866 -0.02(-0.13%)
Aug 12, 2010 19.12 19.32 19.04 19.21 94,109 -0.14(-0.72%)
Aug 11, 2010 19.62 19.67 19.29 19.35 108,027 -0.71(-3.53%)
Aug 10, 2010 19.96 20.12 19.78 20.06 159,005 -0.15(-0.75%)
Aug 09, 2010 20.18 20.31 20.13 20.21 97,798 +0.11(+0.54%)
Aug 06, 2010 20.10 20.24 19.90 20.10 139,071 -0.16(-0.78%)
Aug 05, 2010 20.14 20.27 20.11 20.25 218,688 -0.01(-0.03%)
Aug 04, 2010 20.15 20.32 20.13 20.26 155,496 +0.13(+0.63%)
Aug 03, 2010 19.99 20.26 19.97 20.13 479,326 +0.02(+0.12%)
Aug 02, 2010 19.84 20.17 19.84 20.11 372,037 +0.67(+3.42%)
Jul 30, 2010 19.44 19.52 19.20 19.44 247,314 -0.02(-0.09%)
Jul 29, 2010 19.56 19.76 19.30 19.46 168,297 -0.01(-0.03%)
Jul 28, 2010 19.49 19.56 19.38 19.47 1,226,968 -0.09(-0.46%)
Jul 27, 2010 19.79 19.79 19.43 19.56 222,787 -0.10(-0.52%)
Jul 26, 2010 19.38 19.67 19.35 19.66 1,200,508 +0.25(+1.31%)
Jul 23, 2010 19.26 19.44 19.11 19.41 139,187 +0.11(+0.60%)
Jul 22, 2010 19.05 19.40 19.05 19.29 110,539 +0.51(+2.70%)
Jul 21, 2010 19.21 19.21 18.68 18.79 342,311 -0.33(-1.74%)
Jul 20, 2010 18.49 19.12 18.49 19.12 82,062 +0.32(+1.71%)
Jul 19, 2010 18.74 18.94 18.66 18.80 103,193 +0.07(+0.39%)
Jul 16, 2010 18.72 19.18 18.65 18.72 119,363 -0.53(-2.76%)
Jul 15, 2010 19.19 19.31 18.89 19.26 395,216 +0.09(+0.47%)
Jul 14, 2010 19.08 19.28 19.00 19.17 89,909 -0.02(-0.13%)
Jul 13, 2010 19.31 19.34 19.14 19.19 88,439 +0.23(+1.23%)
Jul 12, 2010 18.92 19.02 18.78 18.96 304,993 +0.06(+0.34%)
Jul 09, 2010 18.89 18.94 18.75 18.89 96,281 +0.08(+0.45%)
Jul 08, 2010 18.75 18.85 18.52 18.81 86,012 +0.22(+1.20%)
Jul 07, 2010 17.98 18.59 17.98 18.59 171,034 +0.62(+3.43%)
Jul 06, 2010 18.11 18.24 17.79 17.97 191,732 +0.27(+1.54%)
Jul 02, 2010 17.70 17.93 17.55 17.70 94,387 -0.03(-0.17%)
Jul 01, 2010 17.75 17.86 17.44 17.73 387,949 +0.04(+0.21%)
Jun 30, 2010 17.84 18.02 17.62 17.69 144,076 -0.05(-0.31%)
Jun 29, 2010 18.19 18.19 17.67 17.74 225,622 -0.86(-4.62%)
Jun 25, 2010 18.60 18.78 18.40 18.60 262,585 -0.02(-0.13%)
Jun 24, 2010 18.88 18.99 18.55 18.63 178,701 -0.38(-2.00%)
Jun 23, 2010 19.11 19.17 18.93 19.01 603,843 -0.07(-0.38%)
Jun 22, 2010 19.51 19.60 19.08 19.08 152,717 -0.53(-2.68%)
Jun 21, 2010 19.96 19.98 19.49 19.61 196,900 -0.04(-0.18%)
Jun 18, 2010 19.64 19.69 19.43 19.64 346,312 +0.04(+0.19%)
Jun 17, 2010 19.73 19.73 19.42 19.61 332,552 -0.00(-0.00%)
Jun 16, 2010 19.44 19.68 19.28 19.61 185,437 +0.05(+0.24%)
Jun 15, 2010 19.33 19.58 19.18 19.56 76,422 +0.51(+2.67%)
Jun 14, 2010 19.22 19.44 19.02 19.05 328,667 -0.11(-0.59%)
Jun 11, 2010 18.90 19.17 18.75 19.17 164,212 +0.16(+0.82%)
Jun 10, 2010 18.63 19.03 18.56 19.01 240,431 +0.86(+4.71%)
Jun 09, 2010 18.57 18.85 18.09 18.15 270,559 -0.32(-1.75%)
Jun 08, 2010 18.19 18.52 18.00 18.48 241,399 +0.25(+1.34%)
Jun 07, 2010 18.56 18.68 18.22 18.23 197,356 -0.20(-1.07%)
Jun 04, 2010 18.43 19.01 18.30 18.43 205,889 -0.81(-4.20%)
Jun 03, 2010 19.03 19.25 18.81 19.24 719,053 +0.30(+1.58%)
Jun 02, 2010 18.32 18.94 18.27 18.94 340,266 +0.76(+4.18%)
Jun 01, 2010 18.90 18.90 18.18 18.18 1,066,243 -0.72(-3.83%)
May 28, 2010 18.90 19.39 18.87 18.90 146,216 -0.43(-2.23%)
May 27, 2010 18.92 19.33 18.79 19.33 140,149 +1.00(+5.48%)
May 26, 2010 18.63 18.72 18.25 18.33 274,780 -0.06(-0.33%)
May 25, 2010 17.74 18.40 17.73 18.39 333,863 +0.02(+0.13%)
May 24, 2010 18.54 18.79 18.35 18.36 174,440 -0.39(-2.10%)
May 21, 2010 18.24 18.82 17.25 18.76 664,005 +0.22(+1.19%)
May 20, 2010 18.54 18.95 18.48 18.54 324,719 -0.74(-3.85%)
May 19, 2010 19.26 19.57 18.98 19.28 316,509 -0.16(-0.83%)
May 18, 2010 20.05 20.11 19.35 19.44 133,378 -0.22(-1.09%)
May 17, 2010 19.75 20.00 19.24 19.66 325,923 -0.15(-0.75%)
May 14, 2010 19.80 20.15 19.60 19.80 342,372 -0.50(-2.45%)
May 13, 2010 20.52 20.59 20.28 20.30 331,323 -0.24(-1.16%)
May 12, 2010 20.35 20.59 20.33 20.54 658,684 +0.27(+1.31%)
May 11, 2010 20.51 20.62 20.26 20.27 537,932 -0.09(-0.46%)
May 10, 2010 20.25 20.41 20.22 20.37 616,283 +0.81(+4.16%)
May 07, 2010 19.84 19.95 19.20 19.55 553,646 +0.08(+0.43%)
May 06, 2010 20.44 20.53 0.0001 19.47 941,629 -0.89(-4.38%)
May 05, 2010 20.55 20.83 20.36 20.36 275,357 -0.50(-2.38%)
May 04, 2010 21.23 21.23 20.70 20.86 362,790 -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.