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 (%)
May 31, 2006 20.54 20.82 20.54 20.78 65,704 +0.24(+1.17%)
May 30, 2006 21.05 21.05 20.54 20.54 111,848 -0.33(-1.59%)
May 26, 2006 20.73 20.89 20.62 20.87 234,229 +0.20(+0.96%)
May 25, 2006 20.36 20.76 20.32 20.67 88,274 +0.63(+3.14%)
May 24, 2006 20.07 20.33 19.84 20.04 295,921 -0.31(-1.55%)
May 23, 2006 20.47 20.75 20.35 20.35 89,779 +0.08(+0.38%)
May 22, 2006 20.13 20.39 19.82 20.28 654,037 -0.13(-0.64%)
May 19, 2006 20.26 20.51 19.96 20.41 214,668 +0.10(+0.50%)
May 18, 2006 20.54 20.62 20.26 20.30 458,929 -0.14(-0.66%)
May 17, 2006 21.03 21.06 20.25 20.44 375,670 -0.72(-3.40%)
May 16, 2006 21.12 21.28 20.91 21.16 296,924 +0.09(+0.43%)
May 15, 2006 20.98 21.22 20.85 21.07 328,523 -0.44(-2.03%)
May 12, 2006 21.96 21.96 21.49 21.51 164,010 -0.56(-2.56%)
May 11, 2006 22.31 22.40 22.05 22.07 162,004 -0.18(-0.82%)
May 10, 2006 22.13 22.25 22.04 22.25 123,885 +0.10(+0.43%)
May 09, 2006 21.94 22.20 21.94 22.16 110,845 +0.17(+0.78%)
May 08, 2006 21.95 22.00 21.77 21.99 293,413 -0.12(-0.52%)
May 05, 2006 22.08 22.10 21.99 22.10 200,123 +0.22(+1.01%)
May 04, 2006 21.84 22.03 21.60 21.88 477,487 -0.00(-0.01%)
May 03, 2006 22.21 22.21 21.79 21.88 263,821 -0.35(-1.57%)
May 02, 2006 21.96 22.28 21.91 22.23 301,438 +0.39(+1.81%)
May 01, 2006 21.78 21.97 21.77 21.84 102,820 +0.25(+1.15%)
Apr 28, 2006 21.45 21.79 21.37 21.59 122,381 +0.11(+0.51%)
Apr 27, 2006 21.03 21.68 21.00 21.48 216,173 -0.10(-0.47%)
Apr 26, 2006 21.91 22.07 21.55 21.58 528,145 -0.24(-1.11%)
Apr 25, 2006 22.14 22.26 21.69 21.82 130,406 -0.28(-1.27%)
Apr 24, 2006 22.24 22.24 22.01 22.10 662,062 -0.13(-0.57%)
Apr 21, 2006 22.01 22.30 21.90 22.23 139,935 +0.37(+1.71%)
Apr 20, 2006 22.02 22.06 21.64 21.86 168,524 -0.23(-1.03%)
Apr 19, 2006 21.73 22.09 21.60 22.09 551,217 +0.33(+1.51%)
Apr 18, 2006 21.44 21.76 21.44 21.76 333,538 +0.54(+2.57%)
Apr 17, 2006 21.17 21.24 21.12 21.21 388,209 +0.29(+1.38%)
Apr 13, 2006 20.89 20.93 20.64 20.92 98,807 +0.03(+0.16%)
Apr 12, 2006 21.00 21.00 20.80 20.89 212,160 -0.07(-0.33%)
Apr 11, 2006 21.21 21.23 20.91 20.96 330,028 -0.04(-0.20%)
Apr 10, 2006 20.97 21.10 20.95 21.00 1,445,001 +0.36(+1.76%)
Apr 07, 2006 20.98 21.05 20.64 20.64 385,199 -0.33(-1.56%)
Apr 06, 2006 20.99 21.03 20.79 20.96 99,309 +0.05(+0.22%)
Apr 05, 2006 20.70 20.93 20.63 20.92 113,353 +0.28(+1.36%)
Apr 04, 2006 20.56 20.64 20.37 20.64 157,992 +0.20(+0.99%)
Apr 03, 2006 20.44 20.69 20.39 20.43 341,062 +0.15(+0.74%)
Mar 31, 2006 20.34 20.34 20.19 20.28 272,348 -0.25(-1.20%)
Mar 30, 2006 20.58 20.67 20.48 20.53 152,976 +0.08(+0.41%)
Mar 29, 2006 20.25 20.45 20.25 20.45 71,723 +0.29(+1.43%)
Mar 28, 2006 20.24 20.39 20.09 20.16 204,135 +0.00(+0.01%)
Mar 27, 2006 20.05 20.20 19.94 20.16 94,293 +0.06(+0.30%)
Mar 24, 2006 20.07 20.25 20.06 20.10 92,789 +0.17(+0.85%)
Mar 23, 2006 19.87 19.97 19.83 19.93 111,346 +0.06(+0.29%)
Mar 22, 2006 19.74 20.02 19.74 19.87 48,149 +0.11(+0.56%)
Mar 21, 2006 19.68 19.91 19.66 19.76 81,253 -0.04(-0.23%)
Mar 20, 2006 20.08 20.15 19.80 19.80 352,096 -0.27(-1.33%)
Mar 17, 2006 20.32 20.32 20.07 20.07 104,324 -0.21(-1.01%)
Mar 16, 2006 20.11 20.32 20.02 20.28 79,246 +0.23(+1.12%)
Mar 15, 2006 20.00 20.10 19.92 20.05 149,967 +0.13(+0.65%)
Mar 14, 2006 19.65 19.97 19.63 19.92 95,296 +0.27(+1.35%)
Mar 13, 2006 19.41 19.67 19.41 19.66 83,760 +0.33(+1.69%)
Mar 10, 2006 19.06 19.37 19.04 19.33 33,604 +0.08(+0.41%)
Mar 09, 2006 19.36 19.48 19.20 19.25 95,798 -0.06(-0.31%)
Mar 08, 2006 19.22 19.41 19.06 19.31 251,784 -0.03(-0.14%)
Mar 07, 2006 19.40 19.42 19.24 19.34 400,748 -0.34(-1.71%)
Mar 06, 2006 20.09 20.09 19.61 19.67 174,543 -0.40(-2.02%)
Mar 03, 2006 20.00 20.17 19.96 20.08 121,879 +0.07(+0.37%)
Mar 02, 2006 19.76 20.03 19.76 20.01 246,768 +0.20(+0.99%)
Mar 01, 2006 19.59 19.83 19.59 19.81 163,007 +0.33(+1.70%)
Feb 28, 2006 19.66 19.64 19.35 19.48 172,537 -0.18(-0.92%)
Feb 27, 2006 19.85 19.85 19.62 19.66 93,290 -0.23(-1.14%)
Feb 24, 2006 19.86 19.97 19.84 19.89 241,753 +0.18(+0.92%)
Feb 23, 2006 19.76 19.83 19.58 19.71 128,399 -0.08(-0.40%)
Feb 22, 2006 19.93 19.93 19.69 19.79 164,010 -0.29(-1.45%)
Feb 21, 2006 20.17 20.21 20.01 20.08 277,865 +0.25(+1.27%)
Feb 17, 2006 19.85 19.87 19.69 19.83 240,749 +0.19(+0.94%)
Feb 16, 2006 19.54 19.64 19.41 19.64 189,089 +0.35(+1.84%)
Feb 15, 2006 19.56 19.61 19.21 19.29 250,781 -0.17(-0.85%)
Feb 14, 2006 19.24 19.51 19.20 19.45 264,824 -0.05(-0.25%)
Feb 13, 2006 19.45 19.74 19.44 19.50 478,490 -0.09(-0.46%)
Feb 10, 2006 19.78 19.79 19.37 19.59 136,424 -0.15(-0.76%)
Feb 09, 2006 20.05 20.24 19.67 19.74 165,014 -0.13(-0.67%)
Feb 08, 2006 19.87 19.93 19.62 19.87 332,034 -0.07(-0.33%)
Feb 07, 2006 20.36 20.36 19.90 19.94 124,889 -0.72(-3.50%)
Feb 06, 2006 20.60 20.75 20.56 20.66 254,793 +0.27(+1.31%)
Feb 03, 2006 20.46 20.53 20.29 20.39 123,885 -0.22(-1.08%)
Feb 02, 2006 20.79 20.80 20.41 20.62 387,707 -0.21(-1.00%)
Feb 01, 2006 21.17 21.25 20.83 20.83 358,617 -0.34(-1.62%)
Jan 31, 2006 21.20 21.25 21.04 21.17 149,465 +0.05(+0.26%)
Jan 30, 2006 20.93 21.23 20.93 21.12 210,154 +0.35(+1.71%)
Jan 27, 2006 20.68 20.81 20.61 20.76 177,051 +0.32(+1.55%)
Jan 26, 2006 20.44 20.46 20.16 20.44 141,942 +0.08(+0.38%)
Jan 25, 2006 20.82 20.82 20.23 20.37 546,201 -0.28(-1.37%)
Jan 24, 2006 20.75 20.80 20.63 20.65 319,996 -0.10(-0.46%)
Jan 23, 2006 20.54 20.79 20.44 20.75 1,361,741 +0.22(+1.09%)
Jan 20, 2006 20.74 20.80 19.88 20.52 247,270 +0.11(+0.54%)
Jan 19, 2006 20.20 20.41 20.10 20.41 2,794,203 +0.30(+1.48%)
Jan 18, 2006 20.32 20.33 19.90 20.12 119,873 -0.26(-1.28%)
Jan 17, 2006 20.37 20.40 20.24 20.38 438,365 +0.28(+1.41%)
Jan 13, 2006 19.81 20.10 19.80 20.09 117,867 +0.29(+1.47%)
Jan 12, 2006 20.09 20.16 19.74 19.80 324,510 -0.09(-0.43%)
Jan 11, 2006 19.80 19.98 19.59 19.89 259,809 +0.09(+0.43%)
Jan 10, 2006 19.74 19.89 19.69 19.80 134,418 +0.06(+0.29%)
Jan 09, 2006 19.88 19.88 19.63 19.74 184,574 +0.03(+0.15%)
Jan 06, 2006 19.62 19.82 19.56 19.71 376,673 +0.39(+2.03%)
Jan 05, 2006 19.53 19.54 19.26 19.32 729,271 -0.20(-1.04%)
Jan 04, 2006 19.43 19.54 19.29 19.52 175,546 +0.16(+0.80%)
Jan 03, 2006 19.02 19.43 19.00 19.37 720,243 +0.70(+3.77%)
Dec 30, 2005 18.48 18.76 18.48 18.67 134,418 +0.02(+0.12%)
Dec 29, 2005 18.68 18.83 18.63 18.64 81,253 -0.06(-0.30%)
Dec 28, 2005 18.52 18.73 18.52 18.70 2,155,715 +0.20(+1.08%)
Dec 27, 2005 18.85 18.86 18.50 18.50 323,507 -0.39(-2.08%)
Dec 23, 2005 18.88 18.92 18.70 18.89 147,960 -0.23(-1.19%)
Dec 22, 2005 19.31 19.31 19.09 19.12 159,998 -0.01(-0.07%)
Dec 21, 2005 19.29 19.31 19.12 19.13 187,082 -0.01(-0.03%)
Dec 20, 2005 19.05 19.19 19.05 19.14 149,967 +0.11(+0.60%)
Dec 19, 2005 19.27 19.33 19.03 19.03 206,142 -0.15(-0.80%)
Dec 16, 2005 19.52 19.57 19.18 19.18 383,695 -0.29(-1.47%)
Dec 15, 2005 19.67 19.72 19.39 19.47 866,198 -0.25(-1.27%)
Dec 14, 2005 19.65 19.76 19.58 19.72 742,813 +0.10(+0.49%)
Dec 13, 2005 19.69 19.83 19.57 19.62 634,476 +0.08(+0.43%)
Dec 12, 2005 19.57 19.57 19.42 19.54 1,876,846 +0.17(+0.86%)
Dec 09, 2005 19.49 19.49 19.35 19.37 115,860 -0.27(-1.36%)
Dec 08, 2005 19.45 19.64 19.39 19.64 315,984 +0.32(+1.68%)
Dec 07, 2005 19.57 19.59 19.26 19.31 480,998 -0.17(-0.88%)
Dec 06, 2005 19.42 19.63 19.34 19.49 78,243 +0.08(+0.39%)
Dec 05, 2005 19.42 19.54 19.36 19.41 291,909 +0.17(+0.90%)
Dec 02, 2005 19.26 19.30 19.13 19.24 270,342 +0.04(+0.23%)
Dec 01, 2005 18.93 19.21 18.90 19.19 404,760 +0.52(+2.80%)
Nov 30, 2005 18.70 18.83 18.64 18.67 5,564,332 -0.09(-0.47%)
Nov 29, 2005 18.90 18.91 18.71 18.76 337,551 -0.01(-0.06%)
Nov 28, 2005 19.09 19.09 18.71 18.77 150,970 -0.44(-2.29%)
Nov 25, 2005 19.23 19.28 19.19 19.21 22,068 -0.01(-0.05%)
Nov 23, 2005 19.20 19.33 19.09 19.22 180,060 -0.10(-0.50%)
Nov 22, 2005 19.13 19.33 19.08 19.32 117,365 +0.31(+1.62%)
Nov 21, 2005 18.82 19.01 18.81 19.01 279,871 +0.37(+1.99%)
Nov 18, 2005 18.65 18.78 18.49 18.64 154,982 +0.08(+0.42%)
Nov 17, 2005 18.72 18.73 18.47 18.56 212,662 +0.08(+0.43%)
Nov 16, 2005 18.18 18.48 18.12 18.48 764,381 +0.28(+1.53%)
Nov 15, 2005 18.22 18.50 18.13 18.20 142,443 +0.04(+0.20%)
Nov 14, 2005 18.21 18.31 18.12 18.17 100,312 +0.13(+0.74%)
Nov 11, 2005 17.95 18.07 17.93 18.03 239,746 +0.05(+0.29%)
Nov 10, 2005 18.34 18.34 17.89 17.98 555,731 -0.55(-2.99%)
Nov 09, 2005 18.64 18.78 18.42 18.53 287,395 -0.10(-0.54%)
Nov 08, 2005 18.44 18.67 18.39 18.63 240,248 +0.12(+0.66%)
Nov 07, 2005 18.65 18.65 18.46 18.51 727,265 -0.29(-1.56%)
Nov 04, 2005 19.16 19.19 18.72 18.81 221,690 -0.38(-1.99%)
Nov 03, 2005 18.95 19.24 18.95 19.19 317,990 +0.35(+1.84%)
Nov 02, 2005 18.51 18.84 18.49 18.84 165,014 +0.36(+1.94%)
Nov 01, 2005 18.40 18.53 18.34 18.48 103,321 +0.04(+0.24%)
Oct 31, 2005 18.53 18.56 18.30 18.44 211,157 +0.19(+1.06%)
Oct 28, 2005 18.15 18.33 17.81 18.25 127,898 +0.31(+1.73%)
Oct 27, 2005 18.42 18.42 17.93 17.93 229,213 -0.31(-1.72%)
Oct 26, 2005 18.35 18.69 18.25 18.25 135,421 -0.11(-0.58%)
Oct 25, 2005 18.24 18.38 18.06 18.35 262,317 +0.30(+1.68%)
Oct 24, 2005 17.62 18.05 17.62 18.05 185,076 +0.45(+2.58%)
Oct 21, 2005 17.45 17.75 17.43 17.59 889,270 +0.12(+0.70%)
Oct 20, 2005 18.12 18.12 17.35 17.47 365,137 -0.66(-3.66%)
Oct 19, 2005 17.77 18.14 17.55 18.14 587,329 +0.23(+1.27%)
Oct 18, 2005 18.31 18.37 17.89 17.91 333,037 -0.70(-3.78%)
Oct 17, 2005 18.72 18.73 18.51 18.61 91,785 +0.24(+1.31%)
Oct 14, 2005 18.13 18.39 17.94 18.37 319,495 +0.17(+0.95%)
Oct 13, 2005 18.37 18.39 17.96 18.20 349,588 -0.50(-2.70%)
Oct 12, 2005 18.96 18.97 18.58 18.70 640,495 -0.24(-1.28%)
Oct 11, 2005 18.79 19.01 18.73 18.95 203,634 +0.31(+1.68%)
Oct 10, 2005 18.88 18.88 18.55 18.63 299,934 -0.16(-0.85%)
Oct 07, 2005 18.71 18.87 18.65 18.79 180,060 +0.25(+1.35%)
Oct 06, 2005 18.33 18.86 18.37 18.54 619,429 -0.30(-1.62%)
Oct 05, 2005 19.46 19.52 18.85 18.85 443,381 -0.76(-3.87%)
Oct 04, 2005 20.06 20.06 19.55 19.61 315,482 -0.56(-2.78%)
Oct 03, 2005 20.30 20.36 20.17 20.17 266,831 -0.13(-0.65%)
Sep 30, 2005 20.45 20.49 20.28 20.30 185,076 -0.27(-1.32%)
Sep 29, 2005 20.52 20.58 20.38 20.57 154,982 +0.12(+0.57%)
Sep 28, 2005 20.28 20.49 20.18 20.45 187,082 +0.20(+1.00%)
Sep 27, 2005 20.22 20.26 20.08 20.25 103,823 -0.02(-0.08%)
Sep 26, 2005 19.91 20.27 19.86 20.27 190,593 +0.26(+1.28%)
Sep 23, 2005 20.01 20.10 19.94 20.01 270,342 -0.33(-1.61%)
Sep 22, 2005 20.61 20.62 20.05 20.34 436,860 -0.11(-0.52%)
Sep 21, 2005 20.52 20.57 20.39 20.44 326,015 +0.25(+1.22%)
Sep 20, 2005 20.40 20.40 20.14 20.20 5,769,973 -0.11(-0.54%)
Sep 19, 2005 19.86 20.41 19.86 20.31 230,718 +0.34(+1.71%)
Sep 16, 2005 19.86 19.97 19.86 19.97 179,057 +0.26(+1.29%)
Sep 15, 2005 19.88 19.88 19.56 19.71 262,317 +0.03(+0.16%)
Sep 14, 2005 19.62 19.72 19.56 19.68 145,954 +0.19(+0.97%)
Sep 13, 2005 19.54 19.62 19.48 19.49 171,534 -0.17(-0.88%)
Sep 12, 2005 19.90 19.90 19.61 19.66 953,470 -0.34(-1.71%)
Sep 09, 2005 19.76 20.01 19.73 20.01 282,379 +0.43(+2.20%)
Sep 08, 2005 19.57 19.71 19.52 19.57 83,259 -0.01(-0.06%)
Sep 07, 2005 19.61 19.73 19.50 19.59 235,734 -0.08(-0.43%)
Sep 06, 2005 19.65 19.68 19.46 19.67 5,697,748 +0.06(+0.32%)
Sep 02, 2005 19.63 19.70 19.54 19.61 406,265 -0.21(-1.07%)
Sep 01, 2005 19.74 19.86 19.65 19.82 495,543 +0.51(+2.66%)
Aug 31, 2005 19.00 19.41 19.00 19.31 315,984 +0.53(+2.82%)
Aug 30, 2005 18.63 18.83 18.62 18.78 812,531 +0.14(+0.76%)
Aug 29, 2005 18.70 18.70 18.51 18.63 578,802 +0.16(+0.86%)
Aug 26, 2005 18.71 18.73 18.45 18.47 135,923 -0.16(-0.85%)
Aug 25, 2005 18.73 18.73 18.62 18.63 611,404 -0.09(-0.47%)
Aug 24, 2005 18.62 18.78 18.61 18.72 147,960 +0.15(+0.79%)
Aug 23, 2005 18.67 18.69 18.38 18.57 1,777,536 -0.10(-0.52%)
Aug 22, 2005 18.65 18.82 18.52 18.67 143,948 +0.07(+0.36%)
Aug 19, 2005 18.45 18.61 18.45 18.60 119,371 +0.26(+1.42%)
Aug 18, 2005 18.30 18.36 18.15 18.34 406,767 -0.07(-0.40%)
Aug 17, 2005 18.77 18.86 18.33 18.41 441,876 -0.42(-2.21%)
Aug 16, 2005 19.10 19.10 18.83 18.83 164,010 -0.40(-2.06%)
Aug 15, 2005 19.28 19.32 19.15 19.23 117,867 -0.19(-0.97%)
Aug 12, 2005 19.44 19.44 19.30 19.42 344,071 +0.02(+0.11%)
Aug 11, 2005 19.39 19.48 19.27 19.39 204,637 +0.19(+1.01%)
Aug 10, 2005 19.16 19.22 19.07 19.20 155,484 +0.28(+1.45%)
Aug 09, 2005 19.00 19.00 18.88 18.92 240,248 +0.11(+0.59%)
Aug 08, 2005 18.78 18.96 18.76 18.81 126,393 +0.24(+1.28%)
Aug 05, 2005 18.68 18.68 18.44 18.58 72,726 -0.09(-0.49%)
Aug 04, 2005 18.81 18.81 18.62 18.67 100,312 +0.00(+0.00%)
Aug 03, 2005 18.79 18.80 18.63 18.67 330,028 +0.04(+0.22%)
Aug 02, 2005 18.49 18.63 18.45 18.63 140,939 +0.30(+1.65%)
Aug 01, 2005 18.31 18.43 18.26 18.32 119,873 +0.16(+0.89%)
Jul 29, 2005 18.39 18.39 18.12 18.16 171,032 -0.08(-0.44%)
Jul 28, 2005 18.22 18.27 18.08 18.24 90,782 +0.07(+0.38%)
Jul 27, 2005 18.09 18.18 17.98 18.17 81,754 +0.07(+0.40%)
Jul 26, 2005 18.09 18.14 18.02 18.10 193,603 -0.04(-0.24%)
Jul 25, 2005 18.12 18.27 18.04 18.14 213,665 +0.14(+0.76%)
Jul 22, 2005 17.49 18.01 17.49 18.01 98,306 +0.36(+2.04%)
Jul 21, 2005 17.73 17.78 17.55 17.64 124,889 -0.17(-0.94%)
Jul 20, 2005 17.80 17.81 17.58 17.81 93,792 -0.01(-0.06%)
Jul 19, 2005 17.80 17.82 17.59 17.82 304,448 +0.21(+1.18%)
Jul 18, 2005 17.66 17.69 17.56 17.61 81,253 -0.04(-0.25%)
Jul 15, 2005 17.79 17.81 17.64 17.66 76,739 -0.12(-0.65%)
Jul 14, 2005 18.13 18.23 17.71 17.77 350,592 -0.36(-1.97%)
Jul 13, 2005 18.19 18.22 18.08 18.13 135,923 -0.03(-0.18%)
Jul 12, 2005 18.10 18.26 18.04 18.16 207,646 +0.08(+0.42%)
Jul 11, 2005 17.89 18.10 17.86 18.09 148,964 +0.11(+0.61%)
Jul 08, 2005 18.10 18.19 17.94 17.98 251,282 +0.04(+0.22%)
Jul 07, 2005 17.65 17.94 17.57 17.94 168,524 +0.05(+0.30%)
Jul 06, 2005 18.08 18.17 17.88 17.88 288,398 -0.06(-0.33%)
Jul 05, 2005 17.69 17.94 17.69 17.94 424,321 +0.44(+2.49%)
Jul 01, 2005 17.35 17.53 17.33 17.51 164,010 +0.26(+1.48%)
Jun 30, 2005 17.39 17.45 17.25 17.25 141,440 -0.17(-0.95%)
Jun 29, 2005 17.44 17.48 17.29 17.42 210,154 -0.12(-0.70%)
Jun 28, 2005 17.62 17.71 17.49 17.54 125,390 -0.07(-0.42%)
Jun 27, 2005 17.47 17.62 17.42 17.61 169,026 +0.27(+1.56%)
Jun 24, 2005 17.45 17.49 17.34 17.34 137,428 -0.05(-0.28%)
Jun 23, 2005 17.44 17.65 17.35 17.39 176,048 -0.05(-0.30%)
Jun 22, 2005 17.38 17.48 17.28 17.44 283,382 +0.08(+0.45%)
Jun 21, 2005 17.64 17.64 17.37 17.37 102,318 -0.32(-1.83%)
Jun 20, 2005 17.67 17.71 17.55 17.69 177,553 +0.08(+0.48%)
Jun 17, 2005 17.54 17.62 17.45 17.61 183,571 +0.36(+2.12%)
Jun 16, 2005 17.14 17.29 17.10 17.24 137,929 +0.15(+0.90%)
Jun 15, 2005 17.01 17.12 16.98 17.09 126,393 +0.17(+1.00%)
Jun 14, 2005 16.80 16.94 16.79 16.92 113,353 +0.06(+0.37%)
Jun 13, 2005 16.75 16.91 16.65 16.86 94,293 +0.07(+0.40%)
Jun 10, 2005 16.79 16.80 16.59 16.79 158,493 +0.02(+0.11%)
Jun 09, 2005 16.44 16.78 16.39 16.77 82,256 +0.37(+2.24%)
Jun 08, 2005 16.43 16.65 16.36 16.40 135,421 -0.00(-0.02%)
Jun 07, 2005 16.51 16.58 16.41 16.41 82,256 -0.06(-0.38%)
Jun 06, 2005 16.50 16.50 16.37 16.47 90,281 +0.08(+0.50%)
Jun 03, 2005 16.42 16.44 16.31 16.39 84,764 -0.06(-0.35%)
Jun 02, 2005 16.37 16.47 16.32 16.44 104,826 +0.09(+0.57%)
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.