Global Energy Ishares ETF (NY: IXC )

24.36 USD -0.06 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 40.82 41.49 40.72 41.41 269,707 +1.03(+2.55%)
Jan 28, 2011 40.85 40.85 40.28 40.38 209,132 -0.45(-1.10%)
Jan 27, 2011 40.84 40.99 40.62 40.83 216,431 +0.08(+0.20%)
Jan 26, 2011 40.33 40.90 40.20 40.75 241,722 +0.67(+1.67%)
Jan 25, 2011 40.33 40.33 39.73 40.08 547,626 -0.32(-0.79%)
Jan 24, 2011 40.43 40.55 40.15 40.40 235,349 +0.15(+0.37%)
Jan 21, 2011 40.29 40.48 40.04 40.25 93,992 +0.23(+0.57%)
Jan 20, 2011 40.02 40.09 39.40 40.02 231,566 -0.33(-0.82%)
Jan 19, 2011 40.80 40.80 40.22 40.35 230,271 -0.37(-0.91%)
Jan 18, 2011 40.40 40.72 40.40 40.72 252,850 +0.32(+0.79%)
Jan 14, 2011 39.66 40.48 39.66 40.40 224,057 +0.44(+1.10%)
Jan 13, 2011 39.93 40.22 39.84 39.96 337,563 -0.02(-0.05%)
Jan 12, 2011 39.88 40.07 39.65 39.98 161,554 +0.46(+1.16%)
Jan 11, 2011 39.13 39.52 39.11 39.52 295,025 +0.52(+1.33%)
Jan 10, 2011 38.85 39.03 38.56 39.00 113,266 -0.01(-0.03%)
Jan 07, 2011 39.00 39.16 38.65 39.01 126,382 +0.14(+0.36%)
Jan 06, 2011 39.41 39.41 38.78 38.87 272,779 -0.48(-1.22%)
Jan 05, 2011 39.06 39.39 38.86 39.35 129,270 +0.01(+0.03%)
Jan 04, 2011 39.73 39.79 39.00 39.34 335,924 -0.03(-0.09%)
Jan 03, 2011 39.39 39.61 39.30 39.38 181,445 +0.31(+0.81%)
Dec 31, 2010 38.88 39.18 38.87 39.06 111,415 +0.19(+0.49%)
Dec 30, 2010 39.04 39.04 38.72 38.87 115,861 -0.10(-0.26%)
Dec 29, 2010 38.72 39.05 38.61 38.97 1,080,489 +0.39(+1.01%)
Dec 28, 2010 38.56 38.60 38.40 38.58 176,345 +0.19(+0.49%)
Dec 27, 2010 38.49 38.49 38.10 38.39 154,267 -0.06(-0.16%)
Dec 23, 2010 38.35 38.49 38.20 38.45 88,506 +0.14(+0.35%)
Dec 22, 2010 38.20 38.36 38.12 38.31 100,895 +0.22(+0.56%)
Dec 21, 2010 38.11 38.20 37.89 38.10 181,342 +0.21(+0.55%)
Dec 20, 2010 37.96 38.06 37.52 37.89 199,496 -0.01(-0.03%)
Dec 17, 2010 38.06 38.06 37.75 37.90 132,316 -0.11(-0.29%)
Dec 16, 2010 37.94 38.04 37.63 38.01 470,741 +0.18(+0.48%)
Dec 15, 2010 38.09 38.19 37.71 37.83 414,665 -0.40(-1.05%)
Dec 14, 2010 38.48 38.55 38.06 38.23 608,128 -0.04(-0.10%)
Dec 13, 2010 38.11 38.52 38.07 38.27 210,760 +0.42(+1.10%)
Dec 10, 2010 37.85 37.90 37.67 37.85 123,625 +0.12(+0.33%)
Dec 09, 2010 37.94 38.02 37.48 37.73 142,491 -0.03(-0.08%)
Dec 08, 2010 37.75 38.05 37.53 37.76 151,064 -0.01(-0.03%)
Dec 07, 2010 38.25 38.42 37.72 37.77 125,604 -0.01(-0.03%)
Dec 06, 2010 37.67 37.88 37.55 37.78 226,282 +0.16(+0.43%)
Dec 03, 2010 37.10 37.65 37.10 37.62 124,317 +0.26(+0.70%)
Dec 02, 2010 36.86 37.41 36.67 37.36 197,721 +0.65(+1.77%)
Dec 01, 2010 36.50 36.80 36.35 36.71 238,048 +0.94(+2.63%)
Nov 30, 2010 35.51 36.03 35.50 35.77 123,571 -0.23(-0.64%)
Nov 29, 2010 35.73 36.11 35.41 36.00 52,813 -0.06(-0.17%)
Nov 26, 2010 35.98 36.27 35.94 36.06 50,804 -0.42(-1.15%)
Nov 24, 2010 36.24 36.48 36.48 36.48 58,066 +0.53(+1.47%)
Nov 23, 2010 36.12 36.13 35.64 35.95 97,513 -0.85(-2.31%)
Nov 22, 2010 36.81 36.83 36.15 36.80 109,904 -0.20(-0.54%)
Nov 19, 2010 36.63 37.00 36.33 37.00 74,093 +0.24(+0.65%)
Nov 18, 2010 36.45 36.92 36.43 36.76 108,603 +0.73(+2.03%)
Nov 17, 2010 35.86 36.30 35.81 36.03 769,207 +0.06(+0.17%)
Nov 16, 2010 36.52 36.52 35.67 35.97 381,934 -0.98(-2.65%)
Nov 15, 2010 37.13 37.28 36.89 36.95 408,239 -0.07(-0.19%)
Nov 12, 2010 37.35 37.47 36.78 37.02 228,482 -0.60(-1.59%)
Nov 11, 2010 37.27 37.62 37.03 37.62 335,676 +0.22(+0.59%)
Nov 10, 2010 37.16 37.45 36.75 37.40 330,116 +0.30(+0.81%)
Nov 09, 2010 37.39 37.71 36.86 37.10 160,421 -0.16(-0.43%)
Nov 08, 2010 37.22 37.40 37.06 37.26 490,661 -0.11(-0.29%)
Nov 05, 2010 37.29 37.39 37.11 37.37 318,898 +0.13(+0.34%)
Nov 04, 2010 36.96 37.31 36.74 37.24 472,547 +1.04(+2.88%)
Nov 03, 2010 36.30 36.30 35.81 36.20 3,162,036 +0.08(+0.22%)
Nov 02, 2010 35.83 36.22 35.82 36.12 125,288 +0.68(+1.92%)
Nov 01, 2010 35.55 35.86 35.28 35.44 50,906 +0.02(+0.06%)
Oct 29, 2010 35.19 35.43 35.16 35.42 73,814 +0.20(+0.57%)
Oct 28, 2010 35.47 35.47 35.14 35.22 76,313 +0.13(+0.37%)
Oct 27, 2010 35.04 35.12 34.71 35.09 88,891 -0.24(-0.68%)
Oct 25, 2010 35.44 35.62 35.28 35.33 407,603 +0.21(+0.60%)
Oct 22, 2010 35.11 35.31 35.00 35.12 63,246 +0.11(+0.31%)
Oct 21, 2010 35.39 35.47 34.73 35.01 61,213 -0.21(-0.60%)
Oct 20, 2010 34.91 35.41 34.90 35.22 88,392 +0.41(+1.18%)
Oct 19, 2010 35.24 35.24 34.53 34.81 118,744 -0.93(-2.60%)
Oct 18, 2010 35.47 35.86 35.25 35.74 100,244 +0.21(+0.59%)
Oct 15, 2010 35.67 35.75 35.24 35.53 133,584 +0.07(+0.20%)
Oct 14, 2010 35.36 35.72 35.24 35.46 164,086 -0.01(-0.03%)
Oct 13, 2010 35.39 35.61 35.26 35.47 659,025 +0.42(+1.20%)
Oct 12, 2010 34.95 35.18 34.64 35.05 168,235 -0.09(-0.26%)
Oct 11, 2010 35.11 35.32 35.05 35.14 75,310 -0.06(-0.17%)
Oct 08, 2010 35.20 35.26 34.71 35.20 157,290 +0.36(+1.03%)
Oct 07, 2010 35.17 35.18 34.61 34.84 295,692 -0.16(-0.46%)
Oct 06, 2010 34.85 35.13 34.83 35.00 304,297 +0.19(+0.55%)
Oct 05, 2010 34.43 34.91 34.33 34.81 334,908 +0.74(+2.17%)
Oct 04, 2010 34.32 34.36 33.83 34.07 399,061 -0.39(-1.13%)
Oct 01, 2010 34.46 34.50 34.16 34.46 94,469 +0.60(+1.77%)
Sep 30, 2010 34.00 34.15 33.54 33.86 111,666 +0.12(+0.36%)
Sep 29, 2010 33.35 33.87 33.35 33.74 195,846 +0.34(+1.02%)
Sep 28, 2010 33.28 33.49 32.91 33.40 97,735 +0.13(+0.39%)
Sep 27, 2010 33.40 33.43 33.21 33.27 51,644 +0.03(+0.09%)
Sep 24, 2010 32.96 33.33 32.91 33.24 224,452 +0.61(+1.87%)
Sep 23, 2010 32.45 32.91 32.37 32.63 89,917 -0.12(-0.37%)
Sep 22, 2010 32.88 33.26 32.75 32.75 132,187 -0.22(-0.67%)
Sep 21, 2010 32.98 33.20 32.74 32.97 239,891 +0.00(+0.00%)
Sep 20, 2010 32.60 33.10 32.50 32.97 85,251 +0.52(+1.60%)
Sep 17, 2010 32.45 32.74 32.34 32.45 106,942 -0.27(-0.83%)
Sep 15, 2010 32.60 32.73 32.43 32.72 63,631 -0.12(-0.37%)
Sep 14, 2010 32.73 33.01 32.64 32.84 106,288 +0.07(+0.21%)
Sep 13, 2010 32.87 32.87 32.62 32.77 80,987 +0.31(+0.96%)
Sep 10, 2010 32.33 32.52 32.26 32.46 51,627 +0.25(+0.79%)
Sep 09, 2010 32.49 32.53 32.13 32.21 56,869 +0.13(+0.39%)
Sep 08, 2010 31.93 32.36 31.91 32.08 66,462 +0.20(+0.63%)
Sep 07, 2010 32.05 32.15 31.77 31.88 82,373 -0.48(-1.48%)
Sep 03, 2010 32.20 32.49 32.16 32.36 393,158 +0.39(+1.22%)
Sep 02, 2010 31.71 32.00 31.63 31.97 137,315 +0.24(+0.76%)
Sep 01, 2010 31.19 31.80 31.19 31.73 125,387 +1.15(+3.76%)
Aug 31, 2010 30.58 30.75 30.41 30.58 100 -0.11(-0.36%)
Aug 30, 2010 31.09 31.17 30.69 30.69 139,115 -0.42(-1.35%)
Aug 27, 2010 31.11 31.18 30.22 31.11 374,156 +0.72(+2.37%)
Aug 26, 2010 30.69 30.92 30.32 30.39 96,492 -0.15(-0.49%)
Aug 25, 2010 30.31 30.68 30.00 30.54 614,920 -0.00(-0.01%)
Aug 24, 2010 30.75 30.93 30.50 30.54 192,355 -0.58(-1.86%)
Aug 23, 2010 31.32 31.49 31.12 31.12 136,777 -0.09(-0.29%)
Aug 20, 2010 31.24 31.25 30.91 31.21 53,390 -0.25(-0.79%)
Aug 19, 2010 31.77 31.98 31.25 31.46 2,235,494 -0.52(-1.63%)
Aug 18, 2010 32.36 32.36 31.80 31.98 152,058 -0.25(-0.78%)
Aug 17, 2010 32.11 32.44 31.98 32.23 102,173 +0.47(+1.48%)
Aug 16, 2010 31.52 31.89 31.44 31.76 51,687 +0.04(+0.13%)
Aug 13, 2010 31.72 31.97 31.71 31.72 129,346 -0.04(-0.13%)
Aug 12, 2010 31.62 31.94 31.48 31.76 56,917 -0.23(-0.72%)
Aug 11, 2010 32.44 32.53 31.90 31.99 65,335 -1.17(-3.53%)
Aug 10, 2010 33.00 33.27 32.71 33.16 96,166 -0.25(-0.75%)
Aug 09, 2010 33.37 33.58 33.29 33.41 59,148 +0.18(+0.54%)
Aug 06, 2010 33.23 33.46 32.91 33.23 84,110 -0.26(-0.78%)
Aug 05, 2010 33.30 33.51 33.25 33.49 132,262 -0.01(-0.03%)
Aug 04, 2010 33.32 33.60 33.28 33.50 94,044 +0.21(+0.63%)
Aug 03, 2010 33.05 33.50 33.02 33.29 289,895 +0.04(+0.12%)
Aug 02, 2010 32.80 33.35 32.80 33.25 225,007 +1.10(+3.42%)
Jul 30, 2010 32.15 32.27 31.75 32.15 149,575 -0.03(-0.09%)
Jul 29, 2010 32.34 32.68 31.91 32.18 101,786 -0.01(-0.03%)
Jul 28, 2010 32.22 32.34 32.05 32.19 742,067 -0.15(-0.46%)
Jul 27, 2010 32.72 32.72 32.12 32.34 134,741 -0.17(-0.52%)
Jul 26, 2010 32.05 32.53 31.99 32.51 726,064 +0.42(+1.31%)
Jul 23, 2010 31.85 32.14 31.59 32.09 84,180 +0.19(+0.60%)
Jul 22, 2010 31.50 32.07 31.50 31.90 66,854 +0.84(+2.70%)
Jul 21, 2010 31.77 31.77 30.89 31.06 207,029 -0.55(-1.74%)
Jul 20, 2010 30.57 31.61 30.57 31.61 49,631 +0.53(+1.71%)
Jul 19, 2010 30.99 31.32 30.86 31.08 62,411 +0.12(+0.39%)
Jul 16, 2010 30.96 31.71 30.84 30.96 72,191 -0.88(-2.76%)
Jul 15, 2010 31.73 31.93 31.24 31.84 239,026 +0.15(+0.47%)
Jul 14, 2010 31.55 31.88 31.42 31.69 54,377 -0.04(-0.13%)
Jul 13, 2010 31.92 31.97 31.64 31.73 53,488 +0.39(+1.23%)
Jul 12, 2010 31.29 31.45 31.05 31.35 184,459 +0.11(+0.34%)
Jul 09, 2010 31.24 31.31 31.00 31.24 58,231 +0.14(+0.45%)
Jul 08, 2010 31.01 31.17 30.63 31.10 52,020 +0.37(+1.20%)
Jul 07, 2010 29.73 30.73 29.73 30.73 103,441 +1.02(+3.43%)
Jul 06, 2010 29.94 30.16 29.41 29.71 115,959 +0.45(+1.54%)
Jul 02, 2010 29.26 29.65 29.02 29.26 57,085 -0.05(-0.17%)
Jul 01, 2010 29.35 29.53 28.83 29.31 234,631 +0.06(+0.21%)
Jun 30, 2010 29.49 29.80 29.14 29.25 87,137 -0.09(-0.31%)
Jun 29, 2010 30.07 30.07 29.22 29.34 136,456 -1.42(-4.62%)
Jun 25, 2010 30.76 31.05 30.43 30.76 158,811 -0.04(-0.13%)
Jun 24, 2010 31.21 31.40 30.67 30.80 108,078 -0.63(-2.00%)
Jun 23, 2010 31.60 31.69 31.30 31.43 365,203 -0.12(-0.38%)
Jun 22, 2010 32.26 32.40 31.55 31.55 92,363 -0.87(-2.68%)
Jun 21, 2010 33.01 33.03 32.22 32.42 119,085 -0.43(-1.31%)
Jun 18, 2010 32.85 32.93 32.50 32.85 207,086 +0.06(+0.19%)
Jun 17, 2010 32.99 32.99 32.47 32.79 198,858 -0.00(-0.00%)
Jun 16, 2010 32.51 32.91 32.24 32.79 110,887 +0.08(+0.24%)
Jun 15, 2010 32.32 32.75 32.08 32.71 45,699 +0.85(+2.67%)
Jun 14, 2010 32.15 32.51 31.80 31.86 196,535 -0.19(-0.59%)
Jun 11, 2010 31.60 32.05 31.35 32.05 98,195 +0.26(+0.82%)
Jun 10, 2010 31.16 31.83 31.03 31.79 143,772 +1.43(+4.71%)
Jun 09, 2010 31.05 31.52 30.25 30.36 161,788 -0.54(-1.75%)
Jun 08, 2010 30.42 30.97 30.11 30.90 144,351 +0.41(+1.34%)
Jun 07, 2010 31.04 31.24 30.47 30.49 118,014 -0.33(-1.07%)
Jun 04, 2010 30.82 31.79 30.60 30.82 123,117 -1.35(-4.20%)
Jun 03, 2010 31.82 32.19 31.45 32.17 429,976 +0.50(+1.58%)
Jun 02, 2010 30.63 31.67 30.55 31.67 203,471 +1.27(+4.18%)
Jun 01, 2010 31.60 31.61 30.40 30.40 637,587 -1.21(-3.83%)
May 28, 2010 31.61 32.42 31.56 31.61 87,434 -0.72(-2.23%)
May 27, 2010 31.64 32.33 31.43 32.33 83,806 +1.68(+5.48%)
May 26, 2010 31.15 31.30 30.52 30.65 164,312 -0.10(-0.33%)
May 25, 2010 29.67 30.77 29.65 30.75 199,642 +0.04(+0.13%)
May 24, 2010 31.00 31.42 30.68 30.71 104,311 -0.66(-2.10%)
May 21, 2010 30.51 31.48 28.84 31.37 397,059 +0.37(+1.19%)
May 20, 2010 31.00 31.69 30.90 31.00 194,174 -1.24(-3.85%)
May 19, 2010 32.21 32.73 31.74 32.24 189,265 -0.27(-0.83%)
May 18, 2010 33.53 33.63 32.36 32.51 79,757 -0.36(-1.10%)
May 17, 2010 33.02 33.44 32.17 32.87 194,894 -0.25(-0.75%)
May 14, 2010 33.12 33.70 32.77 33.12 204,730 -0.83(-2.44%)
May 13, 2010 34.32 34.43 33.92 33.95 198,123 -0.40(-1.16%)
May 12, 2010 34.03 34.43 34.00 34.35 393,877 +0.45(+1.32%)
May 11, 2010 34.30 34.49 33.89 33.90 321,670 -0.16(-0.46%)
May 10, 2010 33.87 34.14 33.82 34.06 368,522 +1.36(+4.16%)
May 07, 2010 33.18 33.37 32.11 32.70 331,067 +0.14(+0.43%)
May 06, 2010 34.18 34.34 0.0001 32.56 563,071 -1.49(-4.38%)
May 05, 2010 34.37 34.84 34.05 34.05 164,657 -0.83(-2.38%)
May 04, 2010 35.51 35.51 34.62 34.88 216,940 -1.17(-3.25%)
May 03, 2010 36.09 36.27 35.57 36.05 366,598 +0.21(+0.59%)
Apr 30, 2010 36.32 36.32 35.74 35.84 160,678 -0.46(-1.27%)
Apr 29, 2010 36.34 36.60 36.16 36.30 137,326 +0.04(+0.11%)
Apr 28, 2010 36.21 36.42 35.89 36.26 113,830 +0.33(+0.92%)
Apr 27, 2010 36.67 36.99 35.90 35.93 173,745 -1.04(-2.81%)
Apr 26, 2010 37.35 37.35 36.96 36.97 256,802 -0.25(-0.67%)
Apr 23, 2010 36.53 37.29 36.45 37.22 135,061 +0.55(+1.50%)
Apr 22, 2010 36.48 36.69 36.10 36.67 117,885 -0.03(-0.08%)
Apr 21, 2010 36.97 37.00 36.51 36.70 96,205 -0.21(-0.57%)
Apr 20, 2010 36.52 37.09 36.50 36.91 142,462 +0.67(+1.85%)
Apr 19, 2010 36.00 36.30 35.65 36.24 172,404 -0.10(-0.28%)
Apr 16, 2010 36.93 36.93 36.07 36.34 98,535 -0.72(-1.94%)
Apr 15, 2010 36.91 37.16 36.89 37.06 92,885 +0.05(+0.14%)
Apr 14, 2010 36.88 37.06 36.69 37.01 113,625 +0.31(+0.84%)
Apr 13, 2010 36.81 36.89 36.34 36.70 123,198 -0.11(-0.29%)
Apr 12, 2010 36.87 37.00 36.78 36.81 153,809 -0.04(-0.12%)
Apr 09, 2010 36.65 36.88 36.59 36.85 59,284 +0.45(+1.24%)
Apr 08, 2010 35.87 36.46 35.70 36.40 79,804 +0.21(+0.58%)
Apr 07, 2010 36.37 36.55 35.99 36.19 130,322 -0.36(-0.98%)
Apr 06, 2010 36.52 36.71 36.36 36.55 135,706 -0.07(-0.19%)
Apr 05, 2010 36.16 36.63 36.06 36.62 104,046 +0.53(+1.47%)
Apr 01, 2010 35.78 36.09 36.09 36.09 147,200 +0.74(+2.09%)
Mar 31, 2010 35.14 35.49 34.50 35.35 98,247 +0.22(+0.63%)
Mar 30, 2010 35.05 35.25 34.99 35.13 82,950 +0.07(+0.20%)
Mar 29, 2010 34.75 35.15 34.73 35.06 57,747 +0.41(+1.18%)
Mar 26, 2010 34.52 34.77 34.35 34.65 70,574 +0.20(+0.58%)
Mar 25, 2010 35.16 35.20 34.43 34.45 95,427 -0.46(-1.32%)
Mar 24, 2010 34.97 35.15 34.85 34.91 56,198 -0.44(-1.24%)
Mar 23, 2010 35.23 35.35 34.99 35.35 63,479 +0.21(+0.60%)
Mar 22, 2010 34.76 35.22 34.60 35.14 58,602 -0.08(-0.23%)
Mar 19, 2010 35.79 35.79 34.95 35.22 105,635 -0.48(-1.34%)
Mar 18, 2010 36.00 36.03 35.46 35.70 83,604 -0.23(-0.64%)
Mar 17, 2010 35.79 36.14 35.63 35.93 105,436 +0.27(+0.76%)
Mar 16, 2010 35.41 35.67 35.21 35.66 110,715 +0.38(+1.07%)
Mar 15, 2010 35.06 35.29 35.00 35.28 69,383 -0.28(-0.79%)
Mar 12, 2010 35.73 35.85 35.47 35.56 136,042 -0.03(-0.08%)
Mar 11, 2010 35.50 35.59 35.37 35.59 86,032 +0.06(+0.17%)
Mar 10, 2010 35.27 35.60 35.18 35.53 139,778 +0.23(+0.65%)
Mar 09, 2010 34.91 35.47 34.90 35.30 165,322 +0.04(+0.11%)
Mar 08, 2010 35.33 35.39 35.02 35.26 136,217 +0.03(+0.09%)
Mar 05, 2010 34.88 35.26 34.67 35.23 126,730 +0.64(+1.85%)
Mar 04, 2010 34.80 34.81 34.36 34.59 69,651 -0.14(-0.40%)
Mar 03, 2010 34.71 34.98 34.62 34.73 85,735 +0.23(+0.67%)
Mar 02, 2010 34.47 34.65 34.30 34.50 116,738 +0.33(+0.97%)
Mar 01, 2010 33.96 34.24 33.96 34.17 111,277 +0.32(+0.95%)
Feb 26, 2010 33.84 33.95 33.49 33.85 97,114 +0.10(+0.30%)
Feb 25, 2010 33.28 33.75 33.01 33.75 127,556 -0.18(-0.54%)
Feb 24, 2010 33.72 34.06 33.63 33.93 68,639 +0.31(+0.93%)
Feb 23, 2010 34.25 34.27 33.40 33.62 240,509 -0.75(-2.18%)
Feb 22, 2010 34.73 34.84 34.27 34.37 55,743 -0.27(-0.78%)
Feb 19, 2010 34.33 34.69 34.22 34.64 53,905 -0.01(-0.03%)
Feb 18, 2010 34.43 34.75 34.25 34.65 75,480 +0.25(+0.73%)
Feb 17, 2010 34.65 34.65 34.26 34.40 79,276 -0.14(-0.41%)
Feb 16, 2010 33.95 34.63 33.92 34.54 93,563 +0.84(+2.49%)
Feb 12, 2010 33.45 33.70 33.70 33.70 94,000 -0.18(-0.53%)
Feb 11, 2010 33.18 33.88 33.07 33.88 98,438 +0.77(+2.33%)
Feb 10, 2010 33.20 33.30 32.74 33.11 440,331 -0.13(-0.39%)
Feb 09, 2010 32.91 33.60 32.78 33.24 632,466 +0.63(+1.93%)
Feb 08, 2010 32.62 33.11 32.49 32.61 108,572 -0.15(-0.46%)
Feb 05, 2010 32.79 33.03 31.92 32.76 448,163 -0.21(-0.64%)
Feb 04, 2010 34.07 34.11 32.97 32.97 278,376 -1.49(-4.32%)
Feb 03, 2010 34.44 34.78 34.30 34.46 100,290 -0.15(-0.43%)
Feb 02, 2010 34.37 34.74 34.09 34.61 190,672 +0.42(+1.23%)
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.