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 (%)
Jan 30, 2009 17.13 17.13 16.45 16.59 0 -0.20(-1.21%)
Jan 29, 2009 17.29 17.29 16.64 16.79 214,526 -0.62(-3.54%)
Jan 28, 2009 17.32 17.43 16.90 17.41 241,401 +0.54(+3.19%)
Jan 27, 2009 17.09 17.14 16.71 16.87 371,544 -0.14(-0.81%)
Jan 26, 2009 16.91 17.35 16.35 17.00 278,052 +0.32(+1.94%)
Jan 23, 2009 16.04 16.81 15.77 16.68 334,343 +0.39(+2.39%)
Jan 22, 2009 16.68 16.68 15.88 16.29 101,867 -0.35(-2.08%)
Jan 21, 2009 16.20 16.75 15.64 16.64 278,395 +0.75(+4.70%)
Jan 20, 2009 16.70 16.76 15.85 15.89 162,492 -0.98(-5.81%)
Jan 16, 2009 16.79 17.19 16.48 16.87 175,384 +0.23(+1.37%)
Jan 15, 2009 16.50 17.21 15.92 16.65 158,684 +0.13(+0.80%)
Jan 14, 2009 16.93 17.90 16.33 16.51 245,374 -0.77(-4.43%)
Jan 13, 2009 16.97 17.38 16.87 17.28 143,548 +0.28(+1.65%)
Jan 12, 2009 17.64 17.64 16.82 17.00 523,537 -0.75(-4.21%)
Jan 09, 2009 18.27 18.27 17.54 17.75 255,838 -0.48(-2.66%)
Jan 08, 2009 17.96 18.29 17.88 18.23 172,522 +0.22(+1.20%)
Jan 07, 2009 18.54 18.72 17.81 18.02 235,535 -0.56(-3.00%)
Jan 06, 2009 18.73 19.12 18.56 18.57 321,712 +0.11(+0.62%)
Jan 05, 2009 18.31 18.82 18.14 18.46 185,031 +0.10(+0.52%)
Jan 02, 2009 17.53 18.45 17.53 18.36 0 +0.86(+4.92%)
Jan 01, 2009 17.30 17.88 17.00 17.50 0 +0.00(+0.00%)
Dec 31, 2008 17.30 17.88 17.00 17.50 146,429 +0.26(+1.53%)
Dec 30, 2008 16.91 17.36 16.72 17.24 220,650 +0.48(+2.85%)
Dec 29, 2008 16.58 17.04 16.45 16.76 619,416 +0.06(+0.37%)
Dec 26, 2008 16.71 16.84 16.28 16.70 114,080 +0.18(+1.09%)
Dec 24, 2008 16.92 17.48 16.15 16.52 109,031 +0.04(+0.25%)
Dec 23, 2008 16.46 16.78 16.20 16.48 229,648 +0.03(+0.18%)
Dec 22, 2008 17.12 17.25 16.17 16.45 418,725 -0.78(-4.51%)
Dec 19, 2008 17.41 17.64 17.05 17.23 345,909 -0.28(-1.57%)
Dec 18, 2008 18.51 18.51 17.14 17.50 247,576 -0.94(-5.09%)
Dec 17, 2008 18.23 18.95 18.23 18.44 258,341 -0.29(-1.56%)
Dec 16, 2008 18.10 18.78 17.90 18.73 207,253 +0.78(+4.33%)
Dec 15, 2008 17.79 18.22 17.56 17.96 182,184 +0.24(+1.35%)
Dec 12, 2008 17.70 18.08 17.06 17.72 247,960 -0.22(-1.23%)
Dec 11, 2008 17.94 19.06 17.72 17.94 1,017,293 +0.07(+0.40%)
Dec 10, 2008 17.38 17.91 17.03 17.87 395,764 +0.83(+4.88%)
Dec 09, 2008 16.72 17.47 16.69 17.03 489,887 +0.15(+0.91%)
Dec 08, 2008 16.27 17.21 16.27 16.88 332,122 +0.73(+4.53%)
Dec 05, 2008 15.70 16.15 14.95 16.15 302,281 +0.31(+1.96%)
Dec 04, 2008 16.62 16.77 15.69 15.84 535,483 -0.96(-5.73%)
Dec 03, 2008 16.48 16.92 16.20 16.80 325,860 -0.20(-1.15%)
Dec 02, 2008 16.40 17.23 16.20 17.00 423,029 +0.70(+4.29%)
Dec 01, 2008 17.82 18.51 16.30 16.30 323,380 -1.91(-10.48%)
Nov 28, 2008 18.84 19.13 17.84 18.21 165,751 -0.16(-0.85%)
Nov 26, 2008 17.12 18.66 17.06 18.36 663,717 +0.78(+4.42%)
Nov 25, 2008 17.50 18.02 17.10 17.59 438,686 +0.30(+1.71%)
Nov 24, 2008 16.43 17.86 16.27 17.29 289,804 +1.22(+7.62%)
Nov 21, 2008 15.02 16.20 14.80 16.07 412,270 +1.47(+10.07%)
Nov 20, 2008 15.83 16.34 14.40 14.60 270,674 -1.55(-9.62%)
Nov 19, 2008 16.98 17.32 16.15 16.15 124,268 -1.00(-5.86%)
Nov 18, 2008 17.02 17.57 16.45 17.15 161,710 +0.15(+0.87%)
Nov 17, 2008 16.89 17.60 16.60 17.01 168,397 +0.09(+0.54%)
Nov 14, 2008 17.29 18.02 16.80 16.92 141,761 -0.79(-4.46%)
Nov 13, 2008 15.99 17.70 15.33 17.70 380,781 +1.49(+9.19%)
Nov 12, 2008 17.34 17.34 15.98 16.22 131,650 -1.32(-7.51%)
Nov 11, 2008 17.35 18.02 17.16 17.53 187,928 -0.77(-4.18%)
Nov 10, 2008 18.54 19.05 17.76 18.30 127,970 +0.10(+0.57%)
Nov 07, 2008 17.47 18.25 17.43 18.19 95,156 +1.12(+6.55%)
Nov 06, 2008 18.21 18.63 17.05 17.08 209,641 -1.47(-7.91%)
Nov 05, 2008 19.21 19.44 18.32 18.54 109,138 -1.11(-5.63%)
Nov 04, 2008 18.86 19.65 18.78 19.65 151,406 +1.53(+8.47%)
Nov 03, 2008 18.20 18.54 17.89 18.11 84,217 -0.42(-2.28%)
Oct 31, 2008 18.00 19.11 17.67 18.54 141,437 +0.25(+1.37%)
Oct 30, 2008 17.88 18.41 17.41 18.28 220,541 +0.60(+3.38%)
Oct 29, 2008 17.23 18.39 17.05 17.69 206,929 +0.81(+4.78%)
Oct 28, 2008 15.43 17.08 14.97 16.88 276,260 +2.11(+14.25%)
Oct 27, 2008 15.35 15.89 14.70 14.77 131,966 -1.00(-6.37%)
Oct 24, 2008 15.41 16.18 14.95 15.78 309,522 -0.80(-4.83%)
Oct 23, 2008 15.78 16.74 15.45 16.58 279,659 +0.86(+5.44%)
Oct 22, 2008 16.90 17.09 15.31 15.72 179,281 -1.76(-10.06%)
Oct 21, 2008 18.12 18.12 17.28 17.48 364,789 -0.82(-4.48%)
Oct 20, 2008 16.68 18.40 16.68 18.30 179,494 +1.73(+10.46%)
Oct 17, 2008 16.17 17.60 15.61 16.57 290,025 +0.25(+1.51%)
Oct 16, 2008 15.58 16.44 14.68 16.32 307,628 +0.76(+4.88%)
Oct 15, 2008 17.73 17.73 15.55 15.56 215,242 -2.36(-13.15%)
Oct 14, 2008 20.34 21.43 17.35 17.92 413,892 +0.05(+0.30%)
Oct 13, 2008 15.80 17.87 15.79 17.87 238,589 +2.39(+15.42%)
Oct 10, 2008 14.95 16.22 14.06 15.48 524,376 -1.02(-6.16%)
Oct 09, 2008 18.20 18.66 16.22 16.50 819,715 -1.66(-9.16%)
Oct 08, 2008 17.86 19.03 16.56 18.16 923,212 +0.02(+0.11%)
Oct 07, 2008 18.54 19.97 18.14 18.14 397,075 -1.01(-5.26%)
Oct 06, 2008 19.71 19.71 17.76 19.15 1,020,102 -1.04(-5.16%)
Oct 03, 2008 20.53 21.55 20.18 20.19 0 -0.26(-1.26%)
Oct 02, 2008 21.71 21.71 20.41 20.44 308,659 -1.44(-6.56%)
Oct 01, 2008 22.32 22.32 21.31 21.88 296,292 -0.68(-3.00%)
Sep 30, 2008 21.11 22.56 20.94 22.56 488,777 +1.44(+6.83%)
Sep 29, 2008 23.07 23.07 20.65 21.11 344,355 -2.61(-11.02%)
Sep 26, 2008 23.93 23.93 22.85 23.73 0 -0.61(-2.51%)
Sep 25, 2008 23.30 24.52 23.30 24.34 437,464 +0.67(+2.81%)
Sep 24, 2008 24.10 24.16 23.64 23.67 611,207 -0.13(-0.55%)
Sep 23, 2008 24.21 24.60 23.42 23.81 1,298,337 -0.63(-2.59%)
Sep 22, 2008 24.58 25.15 24.32 24.44 421,778 -0.10(-0.41%)
Sep 19, 2008 22.88 24.65 22.88 24.54 0 +1.64(+7.16%)
Sep 18, 2008 21.92 23.14 21.88 22.90 903,093 +0.69(+3.12%)
Sep 17, 2008 22.14 23.13 21.78 22.21 743,432 -0.49(-2.16%)
Sep 16, 2008 21.13 22.70 21.13 22.70 870,376 +0.30(+1.34%)
Sep 15, 2008 23.21 23.21 22.21 22.40 465,543 -1.29(-5.43%)
Sep 12, 2008 23.02 23.79 22.97 23.69 195,296 +0.63(+2.74%)
Sep 11, 2008 22.47 23.05 22.17 23.05 184,327 +0.40(+1.75%)
Sep 10, 2008 21.97 23.02 21.97 22.66 415,290 +0.56(+2.54%)
Sep 09, 2008 23.16 23.16 22.01 22.09 256,525 -1.37(-5.84%)
Sep 08, 2008 24.77 24.77 23.27 23.46 627,880 -0.13(-0.56%)
Sep 05, 2008 23.57 23.68 23.08 23.60 0 -0.18(-0.75%)
Sep 04, 2008 24.48 24.48 23.51 23.78 401,931 -0.73(-2.98%)
Sep 03, 2008 24.36 24.74 24.08 24.51 239,313 -0.11(-0.44%)
Sep 02, 2008 25.39 25.39 24.52 24.61 368,086 -1.39(-5.34%)
Aug 29, 2008 26.35 26.35 25.90 26.00 79,880 -0.16(-0.59%)
Aug 28, 2008 26.16 26.42 25.84 26.16 96,824 +0.08(+0.30%)
Aug 27, 2008 25.99 26.34 25.68 26.08 136,222 +0.30(+1.16%)
Aug 26, 2008 25.23 25.78 25.23 25.78 102,885 +0.39(+1.55%)
Aug 25, 2008 25.65 25.93 24.89 25.38 130,344 -0.26(-1.00%)
Aug 22, 2008 26.17 26.17 25.60 25.64 111,403 -0.35(-1.36%)
Aug 21, 2008 25.93 26.34 25.91 25.99 173,122 +0.46(+1.80%)
Aug 20, 2008 25.13 25.64 24.89 25.53 131,083 +0.74(+2.97%)
Aug 19, 2008 24.25 24.97 24.25 24.80 265,222 +0.45(+1.87%)
Aug 18, 2008 24.90 24.97 24.25 24.34 182,669 -0.35(-1.43%)
Aug 15, 2008 24.88 24.88 24.39 24.70 0 -0.38(-1.53%)
Aug 14, 2008 25.26 25.42 24.91 25.08 176,095 -0.18(-0.71%)
Aug 13, 2008 24.81 25.39 24.63 25.26 186,300 +0.50(+2.03%)
Aug 12, 2008 24.98 25.08 24.57 24.76 264,301 -0.03(-0.12%)
Aug 11, 2008 24.75 24.97 24.43 24.79 159,200 -0.16(-0.62%)
Aug 08, 2008 24.92 24.94 24.53 24.94 147,539 -0.23(-0.90%)
Aug 07, 2008 25.40 25.72 25.12 25.17 217,193 -0.47(-1.84%)
Aug 06, 2008 24.89 25.64 24.89 25.64 282,531 +0.73(+2.93%)
Aug 05, 2008 24.81 25.09 24.51 24.91 367,003 -0.10(-0.38%)
Aug 04, 2008 25.96 25.97 24.63 25.01 259,797 -0.96(-3.71%)
Aug 01, 2008 26.01 26.41 25.80 25.97 551,330 -0.27(-1.03%)
Jul 31, 2008 26.86 26.86 26.09 26.24 195,154 -0.62(-2.32%)
Jul 30, 2008 25.68 26.86 25.66 26.86 298,931 +0.99(+3.81%)
Jul 29, 2008 25.88 26.08 25.61 25.88 513,568 -0.03(-0.12%)
Jul 28, 2008 26.12 26.49 25.91 25.91 146,825 -0.10(-0.37%)
Jul 25, 2008 25.96 26.29 25.84 26.00 435,837 +0.08(+0.30%)
Jul 24, 2008 25.92 26.34 25.50 25.92 633,302 -0.27(-1.03%)
Jul 23, 2008 26.96 26.96 26.13 26.19 749,334 -0.79(-2.94%)
Jul 22, 2008 27.35 27.50 26.90 26.99 230,844 -0.36(-1.33%)
Jul 21, 2008 26.90 27.37 26.70 27.35 2,812,922 +0.63(+2.37%)
Jul 18, 2008 26.37 26.92 26.06 26.72 2,420,695 +0.34(+1.30%)
Jul 17, 2008 26.84 27.12 25.99 26.37 504,586 -0.61(-2.25%)
Jul 16, 2008 27.18 27.18 26.41 26.98 686,839 -0.46(-1.66%)
Jul 15, 2008 28.20 28.20 27.38 27.44 300,460 -0.96(-3.38%)
Jul 14, 2008 28.16 28.58 28.11 28.40 179,679 +0.14(+0.48%)
Jul 11, 2008 28.45 28.60 27.95 28.26 138,531 -0.05(-0.17%)
Jul 10, 2008 27.66 28.31 27.47 28.31 309,022 +0.58(+2.08%)
Jul 09, 2008 28.27 28.67 27.73 27.73 577,228 -0.63(-2.23%)
Jul 08, 2008 28.63 28.67 27.84 28.37 300,139 -0.45(-1.55%)
Jul 07, 2008 29.20 29.37 28.39 28.81 1,272,142 -0.51(-1.73%)
Jul 04, 2008 29.47 29.74 28.94 29.32 610,677 +0.00(+0.00%)
Jul 03, 2008 29.47 29.74 28.94 29.32 610,677 +0.06(+0.19%)
Jul 02, 2008 30.56 30.71 29.26 29.26 481,770 -1.10(-3.63%)
Jul 01, 2008 30.33 30.37 29.92 30.37 319,861 -0.06(-0.20%)
Jun 30, 2008 30.13 30.58 30.10 30.42 149,871 +0.54(+1.81%)
Jun 27, 2008 29.82 30.02 29.72 29.88 106,266 +0.42(+1.43%)
Jun 26, 2008 30.36 30.41 29.31 29.46 191,451 -0.48(-1.60%)
Jun 25, 2008 29.97 30.17 29.41 29.94 401,380 +0.10(+0.34%)
Jun 24, 2008 30.04 30.16 29.83 29.84 105,338 -0.36(-1.21%)
Jun 23, 2008 29.41 30.21 29.41 30.21 195,524 +0.62(+2.10%)
Jun 20, 2008 30.04 30.12 29.53 29.59 149,310 -0.42(-1.39%)
Jun 19, 2008 30.69 30.73 29.97 30.00 260,526 -0.49(-1.61%)
Jun 18, 2008 30.53 30.59 30.25 30.49 206,473 -0.21(-0.69%)
Jun 17, 2008 30.25 30.74 30.25 30.70 582,168 +0.47(+1.56%)
Jun 16, 2008 30.40 30.42 30.21 30.23 101,566 +0.15(+0.49%)
Jun 13, 2008 29.82 30.10 29.40 30.09 1,191,466 +0.18(+0.60%)
Jun 12, 2008 30.24 30.24 29.78 29.91 210,641 -0.50(-1.64%)
Jun 11, 2008 30.58 30.58 30.25 30.41 108,588 +0.25(+0.81%)
Jun 10, 2008 30.30 30.66 29.88 30.16 211,819 -0.72(-2.32%)
Jun 09, 2008 30.73 31.10 30.52 30.88 83,023 +0.53(+1.75%)
Jun 06, 2008 30.84 31.25 30.35 30.35 418,458 -0.27(-0.89%)
Jun 05, 2008 29.57 30.62 29.57 30.62 261,218 +1.06(+3.58%)
Jun 04, 2008 29.91 30.00 29.43 29.56 322,389 -0.60(-1.98%)
Jun 03, 2008 30.57 30.78 30.08 30.16 194,114 -0.41(-1.34%)
Jun 02, 2008 30.56 30.81 30.39 30.57 1,857,977 -0.12(-0.38%)
May 30, 2008 30.58 30.84 30.58 30.68 1,194,435 +0.11(+0.37%)
May 29, 2008 30.99 31.20 30.57 30.57 1,273,532 -0.54(-1.75%)
May 28, 2008 30.52 31.12 30.31 31.12 289,215 +0.30(+0.96%)
May 27, 2008 31.10 31.10 30.68 30.82 114,120 -0.47(-1.50%)
May 26, 2008 31.78 31.84 31.05 31.29 0 +0.00(+0.00%)
May 23, 2008 31.78 31.84 31.05 31.29 228,441 -0.44(-1.39%)
May 22, 2008 32.23 32.23 31.56 31.73 253,725 -0.23(-0.73%)
May 21, 2008 32.34 32.64 31.90 31.97 1,069,882 +0.02(+0.06%)
May 20, 2008 31.78 31.97 31.68 31.95 142,042 +0.27(+0.86%)
May 19, 2008 31.53 31.87 31.50 31.68 81,824 +0.42(+1.36%)
May 16, 2008 30.85 31.32 30.85 31.25 963,656 +0.79(+2.58%)
May 15, 2008 30.27 30.47 30.01 30.46 237,369 +0.41(+1.37%)
May 14, 2008 30.20 30.43 30.01 30.05 136,520 -0.05(-0.18%)
May 13, 2008 30.01 30.18 29.78 30.11 185,668 -0.00(-0.01%)
May 12, 2008 30.01 30.19 29.80 30.11 112,841 +0.12(+0.39%)
May 09, 2008 29.94 30.07 29.67 29.99 684,371 -0.04(-0.12%)
May 08, 2008 29.70 30.03 29.64 30.03 463,408 +0.43(+1.46%)
May 07, 2008 30.00 30.11 29.57 29.59 691,283 -0.34(-1.13%)
May 06, 2008 29.41 29.98 29.41 29.93 1,087,923 +0.68(+2.34%)
May 05, 2008 29.01 29.31 29.01 29.25 228,797 +0.30(+1.03%)
May 02, 2008 28.95 29.06 28.82 28.95 1,535,432 +0.29(+0.99%)
May 01, 2008 28.87 28.87 28.17 28.66 337,441 -0.43(-1.47%)
Apr 30, 2008 28.91 29.22 28.80 29.09 1,912,748 +0.27(+0.93%)
Apr 29, 2008 29.05 29.20 28.82 28.82 83,660 -0.10(-0.34%)
Apr 28, 2008 29.04 29.22 28.92 28.92 377,927 -0.07(-0.23%)
Apr 25, 2008 28.94 29.04 28.74 28.99 227,824 +0.15(+0.52%)
Apr 24, 2008 29.13 29.13 28.53 28.84 284,430 -0.46(-1.56%)
Apr 23, 2008 29.38 29.44 29.15 29.30 126,012 -0.05(-0.16%)
Apr 22, 2008 29.38 29.58 29.25 29.34 322,193 -0.08(-0.27%)
Apr 21, 2008 29.11 29.44 29.09 29.42 1,757,384 +0.43(+1.48%)
Apr 18, 2008 28.72 29.00 28.64 29.00 1,970,036 +0.38(+1.34%)
Apr 17, 2008 28.46 28.73 28.41 28.61 233,687 -0.11(-0.40%)
Apr 16, 2008 28.21 28.73 28.12 28.73 205,419 +0.76(+2.70%)
Apr 15, 2008 27.86 27.99 27.72 27.97 120,395 +0.34(+1.23%)
Apr 14, 2008 27.20 27.63 27.20 27.63 256,223 +0.51(+1.87%)
Apr 11, 2008 27.38 27.51 27.12 27.12 172,537 -0.48(-1.73%)
Apr 10, 2008 27.46 27.61 27.31 27.60 147,283 +0.17(+0.60%)
Apr 09, 2008 27.34 27.61 27.34 27.43 291,909 +0.19(+0.70%)
Apr 08, 2008 27.03 27.38 27.03 27.24 118,579 +0.16(+0.60%)
Apr 07, 2008 27.28 27.49 27.06 27.08 100,312 +0.07(+0.27%)
Apr 04, 2008 26.74 27.18 26.74 27.01 241,251 +0.30(+1.12%)
Apr 03, 2008 26.48 26.94 26.48 26.71 80,249 +0.13(+0.47%)
Apr 02, 2008 26.13 26.72 26.13 26.58 73,930 +0.38(+1.44%)
Apr 01, 2008 25.78 26.22 25.67 26.21 146,456 +0.38(+1.47%)
Mar 31, 2008 25.79 26.03 25.62 25.83 160,499 +0.12(+0.47%)
Mar 28, 2008 25.86 26.07 25.58 25.71 58,682 -0.02(-0.09%)
Mar 27, 2008 26.07 26.22 25.73 25.73 96,801 -0.15(-0.59%)
Mar 26, 2008 25.44 26.02 25.44 25.88 835,101 +0.40(+1.58%)
Mar 25, 2008 25.37 25.50 25.11 25.48 179,559 +0.27(+1.07%)
Mar 24, 2008 24.80 25.50 24.80 25.21 122,882 +0.40(+1.63%)
Mar 21, 2008 24.71 24.90 24.26 24.81 387,206 +0.00(+0.00%)
Mar 20, 2008 24.71 24.90 24.26 24.81 387,206 -0.11(-0.44%)
Mar 19, 2008 26.20 26.20 24.85 24.92 165,515 -1.40(-5.33%)
Mar 18, 2008 25.77 26.32 25.77 26.32 110,042 +0.65(+2.55%)
Mar 17, 2008 25.68 25.86 25.12 25.66 181,064 -0.64(-2.45%)
Mar 14, 2008 26.86 26.86 26.01 26.31 174,007 -0.46(-1.73%)
Mar 13, 2008 26.31 26.86 26.18 26.77 179,559 +0.20(+0.75%)
Mar 12, 2008 26.87 26.88 26.48 26.57 100,312 -0.30(-1.13%)
Mar 11, 2008 26.27 26.87 26.20 26.87 175,546 +1.13(+4.40%)
Mar 10, 2008 26.17 26.32 25.71 25.74 109,842 -0.27(-1.02%)
Mar 07, 2008 26.34 26.43 25.82 26.01 96,299 -0.49(-1.86%)
Mar 06, 2008 26.92 27.02 26.49 26.50 2,089,508 -0.49(-1.82%)
Mar 05, 2008 26.49 27.02 26.49 26.99 127,396 +0.39(+1.48%)
Mar 04, 2008 26.58 26.76 26.11 26.60 249,276 -0.16(-0.61%)
Mar 03, 2008 26.59 27.02 26.51 26.76 609,222 +0.09(+0.34%)
Feb 29, 2008 27.43 27.43 26.57 26.67 54,760 -0.82(-2.97%)
Feb 28, 2008 27.10 27.62 27.10 27.49 203,067 +0.30(+1.09%)
Feb 27, 2008 27.13 27.42 27.12 27.19 212,236 -0.12(-0.42%)
Feb 26, 2008 27.12 27.42 26.67 27.31 109,315 +0.37(+1.38%)
Feb 25, 2008 26.44 26.96 26.42 26.94 183,260 +0.63(+2.39%)
Feb 22, 2008 26.17 26.32 25.82 26.31 92,287 +0.31(+1.20%)
Feb 21, 2008 26.36 26.39 25.96 25.99 93,290 -0.42(-1.58%)
Feb 20, 2008 25.93 26.57 25.89 26.41 137,307 +0.27(+1.04%)
Feb 19, 2008 26.20 26.42 26.07 26.14 453,412 +0.44(+1.72%)
Feb 18, 2008 25.70 25.77 25.37 25.70 0 +0.00(+0.00%)
Feb 15, 2008 25.70 25.77 25.37 25.70 104,826 -0.02(-0.09%)
Feb 14, 2008 25.91 26.03 25.71 25.72 104,961 +0.04(+0.15%)
Feb 13, 2008 25.41 25.78 25.36 25.68 83,760 +0.53(+2.11%)
Feb 12, 2008 25.21 25.54 24.99 25.15 148,964 +0.13(+0.50%)
Feb 11, 2008 24.63 25.03 24.46 25.03 88,274 +0.38(+1.56%)
Feb 08, 2008 23.96 24.64 23.84 24.64 113,353 +0.33(+1.36%)
Feb 07, 2008 24.05 24.55 23.93 24.31 234,104 +0.20(+0.83%)
Feb 06, 2008 24.55 24.72 24.11 24.11 151,471 -0.29(-1.19%)
Feb 05, 2008 25.04 25.15 24.33 24.40 628,457 -1.03(-4.07%)
Feb 04, 2008 25.50 25.52 25.26 25.43 425,289 +0.06(+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.