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 31, 2009 18.91 19.21 18.75 19.08 144,175 +0.04(+0.19%)
Jul 30, 2009 18.98 19.22 18.93 19.04 173,657 +0.24(+1.27%)
Jul 29, 2009 19.05 19.11 18.59 18.81 249,727 -0.42(-2.18%)
Jul 28, 2009 19.26 19.34 18.86 19.22 174,931 -0.30(-1.53%)
Jul 27, 2009 19.46 19.58 19.27 19.52 143,092 +0.10(+0.52%)
Jul 24, 2009 19.28 19.43 19.15 19.42 133,790 +0.12(+0.62%)
Jul 23, 2009 18.78 19.34 18.78 19.30 179,173 +0.55(+2.93%)
Jul 22, 2009 18.76 18.99 18.68 18.75 191,541 -0.19(-1.01%)
Jul 21, 2009 19.09 19.13 18.60 18.94 370,963 +0.14(+0.73%)
Jul 20, 2009 18.76 18.86 18.50 18.81 142,701 +0.36(+1.95%)
Jul 17, 2009 18.34 18.53 18.19 18.45 110,405 +0.15(+0.82%)
Jul 16, 2009 18.17 18.41 18.03 18.30 146,436 +0.11(+0.62%)
Jul 15, 2009 17.96 18.19 17.89 18.18 174,812 +0.68(+3.86%)
Jul 14, 2009 17.41 17.56 17.30 17.51 135,216 +0.22(+1.28%)
Jul 13, 2009 16.86 17.29 16.86 17.29 122,086 +0.25(+1.47%)
Jul 10, 2009 16.96 17.04 16.78 17.03 252,402 -0.12(-0.69%)
Jul 09, 2009 17.12 17.31 16.98 17.15 171,011 +0.25(+1.48%)
Jul 08, 2009 16.96 17.20 16.56 16.90 427,978 -0.13(-0.74%)
Jul 07, 2009 17.41 17.45 16.99 17.03 102,900 -0.47(-2.67%)
Jul 06, 2009 17.23 17.50 17.07 17.50 238,380 -0.31(-1.71%)
Jul 02, 2009 18.09 18.24 17.76 17.80 173,871 -0.57(-3.12%)
Jul 01, 2009 18.52 18.82 18.37 18.37 353,922 +0.01(+0.06%)
Jun 30, 2009 18.56 18.63 18.07 18.36 158,605 -0.13(-0.71%)
Jun 29, 2009 18.08 18.53 18.08 18.49 202,619 +0.38(+2.11%)
Jun 26, 2009 18.33 18.36 18.11 18.11 167,897 -0.20(-1.08%)
Jun 25, 2009 18.15 18.33 18.15 18.31 237,277 +0.45(+2.55%)
Jun 24, 2009 18.08 18.22 17.81 17.85 164,826 -0.05(-0.27%)
Jun 23, 2009 17.75 17.99 17.56 17.90 179,816 +0.21(+1.18%)
Jun 22, 2009 18.42 18.63 17.45 17.69 806,401 -1.17(-6.18%)
Jun 19, 2009 18.90 19.12 18.72 18.86 1,333,326 +0.13(+0.70%)
Jun 18, 2009 18.71 18.95 18.61 18.73 1,237,222 -0.12(-0.64%)
Jun 17, 2009 19.01 19.01 18.52 18.85 696,763 -0.29(-1.52%)
Jun 16, 2009 19.65 19.71 19.04 19.14 1,797,325 -0.37(-1.90%)
Jun 15, 2009 19.83 19.83 19.27 19.51 1,085,390 -0.63(-3.12%)
Jun 12, 2009 20.20 20.28 19.93 20.14 582,818 -0.32(-1.58%)
Jun 11, 2009 20.07 20.73 20.07 20.46 465,847 +0.34(+1.66%)
Jun 10, 2009 20.39 20.39 19.81 20.13 269,532 +0.11(+0.57%)
Jun 09, 2009 19.97 20.11 19.73 20.01 394,620 +0.22(+1.12%)
Jun 08, 2009 19.57 19.83 19.38 19.79 585,756 -0.02(-0.12%)
Jun 05, 2009 20.15 20.15 19.62 19.82 276,446 -0.10(-0.51%)
Jun 04, 2009 19.86 20.09 19.65 19.92 604,773 +0.33(+1.68%)
Jun 03, 2009 20.13 20.19 19.31 19.59 279,462 -0.79(-3.87%)
Jun 02, 2009 20.37 20.43 20.13 20.38 1,307,664 -0.02(-0.12%)
Jun 01, 2009 20.07 21.01 20.04 20.40 806,813 +0.71(+3.61%)
May 29, 2009 19.67 19.76 19.40 19.69 322,501 +0.43(+2.24%)
May 28, 2009 18.99 19.38 18.74 19.26 331,054 +0.52(+2.78%)
May 27, 2009 18.94 19.16 18.67 18.74 486,010 -0.20(-1.04%)
May 26, 2009 18.72 19.02 18.25 18.94 664,825 +0.30(+1.60%)
May 22, 2009 18.34 18.83 18.34 18.64 451,330 +0.10(+0.52%)
May 21, 2009 18.67 18.67 18.25 18.54 557,214 -0.35(-1.87%)
May 20, 2009 18.91 19.28 18.81 18.89 309,636 +0.17(+0.89%)
May 19, 2009 18.52 18.88 18.52 18.73 140,223 +0.11(+0.58%)
May 18, 2009 18.27 18.64 18.27 18.62 147,238 +0.63(+3.53%)
May 15, 2009 18.25 18.28 17.80 17.99 1,095,485 -0.34(-1.86%)
May 14, 2009 18.03 18.42 17.96 18.33 124,034 +0.09(+0.49%)
May 13, 2009 18.59 18.65 18.10 18.24 922,063 -0.57(-3.05%)
May 12, 2009 18.98 18.98 18.45 18.81 938,613 +0.20(+1.06%)
May 11, 2009 18.95 18.98 18.46 18.61 405,307 -0.51(-2.69%)
May 08, 2009 18.67 19.25 18.67 19.13 226,127 +0.84(+4.58%)
May 07, 2009 18.82 18.84 18.08 18.29 1,609,488 -0.16(-0.84%)
May 06, 2009 18.22 18.52 18.01 18.45 262,171 +0.57(+3.21%)
May 05, 2009 17.90 18.05 17.66 17.87 369,248 -0.19(-1.06%)
May 04, 2009 17.53 18.10 17.47 18.06 216,185 +0.59(+3.35%)
May 01, 2009 17.05 17.57 16.96 17.48 127,940 +0.56(+3.29%)
Apr 30, 2009 17.36 17.36 16.77 16.92 280,767 -0.20(-1.15%)
Apr 29, 2009 16.87 17.29 16.81 17.12 180,246 +0.51(+3.06%)
Apr 28, 2009 16.41 16.87 16.41 16.61 51,560 -0.04(-0.25%)
Apr 27, 2009 16.52 16.80 16.47 16.65 175,951 -0.30(-1.76%)
Apr 24, 2009 16.59 17.04 16.59 16.95 163,594 +0.62(+3.77%)
Apr 23, 2009 16.14 16.42 16.08 16.34 168,916 +0.35(+2.17%)
Apr 22, 2009 15.89 16.28 15.89 15.99 122,297 -0.17(-1.07%)
Apr 21, 2009 15.79 16.23 15.59 16.16 124,853 +0.32(+2.04%)
Apr 20, 2009 16.29 16.33 15.77 15.84 829,127 -0.80(-4.82%)
Apr 17, 2009 16.74 16.78 16.47 16.64 187,885 +0.02(+0.14%)
Apr 16, 2009 16.76 16.76 16.36 16.62 118,519 +0.05(+0.32%)
Apr 15, 2009 16.50 16.56 16.26 16.56 84,476 +0.05(+0.29%)
Apr 14, 2009 16.41 16.67 16.32 16.51 133,417 -0.14(-0.83%)
Apr 13, 2009 16.62 17.04 16.15 16.65 147,568 -0.06(-0.36%)
Apr 09, 2009 16.58 16.86 16.47 16.71 104,176 +0.38(+2.31%)
Apr 08, 2009 16.39 16.51 15.93 16.34 352,394 +0.05(+0.29%)
Apr 07, 2009 16.50 16.74 16.16 16.29 560,480 -0.48(-2.85%)
Apr 06, 2009 16.95 16.95 16.40 16.77 338,136 -0.27(-1.58%)
Apr 03, 2009 16.90 17.11 16.58 17.03 181,052 +0.18(+1.06%)
Apr 02, 2009 16.80 17.11 16.69 16.86 152,919 +0.72(+4.49%)
Apr 01, 2009 15.75 16.28 15.55 16.13 243,235 +0.28(+1.77%)
Mar 31, 2009 16.14 16.21 15.78 15.85 244,056 +0.01(+0.04%)
Mar 30, 2009 16.33 16.33 15.61 15.84 127,898 -1.12(-6.59%)
Mar 26, 2009 17.05 17.15 16.71 16.96 246,190 +0.18(+1.06%)
Mar 25, 2009 17.23 17.23 16.37 16.78 147,096 +0.07(+0.45%)
Mar 24, 2009 17.33 17.33 16.50 16.71 134,091 -0.49(-2.83%)
Mar 23, 2009 16.75 17.20 16.71 17.20 185,940 +1.35(+8.49%)
Mar 20, 2009 16.55 16.57 15.85 15.85 136,112 -0.48(-2.97%)
Mar 19, 2009 16.20 16.67 16.07 16.34 197,568 +0.32(+1.98%)
Mar 18, 2009 16.00 16.26 15.37 16.02 107,690 +0.11(+0.71%)
Mar 17, 2009 15.61 15.96 15.28 15.90 115,561 +0.39(+2.50%)
Mar 16, 2009 15.52 15.84 15.34 15.52 134,495 +0.09(+0.59%)
Mar 13, 2009 15.69 15.74 15.13 15.43 0 -0.01(-0.07%)
Mar 12, 2009 14.96 15.46 14.82 15.44 123,984 +0.46(+3.10%)
Mar 11, 2009 15.01 15.32 14.67 14.97 113,214 -0.13(-0.87%)
Mar 10, 2009 14.41 15.29 14.41 15.10 200,255 +0.74(+5.19%)
Mar 09, 2009 14.10 14.67 13.76 14.36 559,106 +0.10(+0.73%)
Mar 06, 2009 14.11 14.56 13.76 14.25 0 +0.25(+1.79%)
Mar 05, 2009 14.13 14.45 13.90 14.00 68,747 -0.56(-3.82%)
Mar 04, 2009 14.00 14.88 14.00 14.56 211,013 +0.56(+3.97%)
Mar 02, 2009 14.79 14.79 13.89 14.00 312,921 -1.06(-7.03%)
Feb 27, 2009 15.20 15.46 14.86 15.06 0 -0.30(-1.96%)
Feb 26, 2009 15.33 15.95 15.33 15.36 177,670 -0.02(-0.14%)
Feb 25, 2009 15.51 15.73 15.14 15.38 67,702 -0.23(-1.46%)
Feb 24, 2009 14.83 15.63 14.82 15.61 171,492 +0.68(+4.57%)
Feb 23, 2009 15.73 15.77 14.76 14.93 253,074 -0.51(-3.33%)
Feb 20, 2009 15.62 15.78 15.14 15.44 288,644 -0.49(-3.09%)
Feb 19, 2009 15.91 16.19 15.77 15.94 132,552 +0.04(+0.27%)
Feb 18, 2009 15.99 16.01 15.63 15.89 220,553 +0.04(+0.26%)
Feb 17, 2009 16.34 16.60 15.85 15.85 340,234 -1.07(-6.33%)
Feb 13, 2009 16.89 17.08 16.79 16.92 112,137 +0.12(+0.71%)
Feb 12, 2009 16.35 16.89 16.25 16.80 155,225 +0.08(+0.50%)
Feb 11, 2009 16.78 17.13 16.45 16.72 128,199 +0.04(+0.22%)
Feb 10, 2009 17.79 17.86 16.63 16.68 208,805 -1.04(-5.87%)
Feb 09, 2009 17.82 18.04 17.54 17.72 229,279 +0.07(+0.41%)
Feb 06, 2009 17.28 17.78 16.45 17.65 170,345 +0.46(+2.68%)
Feb 05, 2009 16.80 17.28 16.55 17.19 119,545 +0.41(+2.46%)
Feb 04, 2009 16.75 17.05 16.64 16.78 133,785 +0.12(+0.72%)
Feb 03, 2009 16.25 16.66 16.25 16.66 3,251,085 +0.27(+1.64%)
Feb 02, 2009 16.30 16.45 16.15 16.39 130,981 -0.20(-1.19%)
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%)
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.