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 (%)
Sep 29, 2006 20.36 20.53 20.26 20.46 255,796 -0.02(-0.09%)
Sep 28, 2006 20.43 20.56 20.39 20.48 262,317 +0.06(+0.31%)
Sep 27, 2006 20.22 20.41 20.03 20.41 188,587 +0.39(+1.94%)
Sep 26, 2006 19.72 20.03 19.71 20.02 90,281 +0.31(+1.58%)
Sep 25, 2006 19.50 19.77 19.34 19.71 528,145 -0.02(-0.08%)
Sep 22, 2006 20.03 20.03 19.68 19.73 117,867 -0.11(-0.54%)
Sep 21, 2006 19.77 19.98 19.71 19.84 132,412 +0.23(+1.16%)
Sep 20, 2006 19.98 20.03 19.61 19.61 188,085 -0.29(-1.46%)
Sep 19, 2006 19.94 20.25 19.84 19.90 104,826 -0.30(-1.50%)
Sep 18, 2006 19.96 20.23 19.83 20.20 142,443 +0.38(+1.90%)
Sep 15, 2006 19.76 19.86 19.70 19.83 200,123 -0.08(-0.42%)
Sep 14, 2006 20.22 20.23 19.84 19.91 147,459 -0.22(-1.09%)
Sep 13, 2006 19.90 20.22 19.89 20.13 145,954 +0.28(+1.42%)
Sep 12, 2006 20.00 20.06 19.74 19.85 211,157 -0.06(-0.31%)
Sep 11, 2006 20.16 20.17 19.85 19.91 359,620 -0.57(-2.80%)
Sep 08, 2006 20.77 20.82 20.48 20.48 212,160 -0.29(-1.37%)
Sep 07, 2006 20.74 20.85 20.67 20.77 234,731 -0.17(-0.79%)
Sep 06, 2006 21.21 21.30 20.93 20.93 2,781,664 -0.60(-2.78%)
Sep 05, 2006 21.29 21.53 21.29 21.53 141,942 +0.16(+0.73%)
Sep 01, 2006 21.26 21.43 21.26 21.38 62,695 +0.16(+0.73%)
Aug 31, 2006 21.24 21.34 21.19 21.22 143,446 -0.12(-0.54%)
Aug 30, 2006 21.53 21.53 21.18 21.34 504,571 -0.19(-0.86%)
Aug 29, 2006 21.48 21.57 21.12 21.52 3,601,217 -0.23(-1.06%)
Aug 28, 2006 21.77 21.87 21.71 21.75 199,621 -0.13(-0.60%)
Aug 25, 2006 21.90 21.99 21.87 21.89 42,131 +0.02(+0.08%)
Aug 24, 2006 22.11 21.87 21.72 21.87 97,804 +0.13(+0.59%)
Aug 23, 2006 22.02 22.05 21.70 21.74 67,710 -0.28(-1.28%)
Aug 22, 2006 21.88 22.02 21.88 22.02 80,751 +0.06(+0.25%)
Aug 21, 2006 21.95 22.03 21.89 21.97 73,228 +0.22(+1.00%)
Aug 18, 2006 21.63 21.75 21.51 21.75 181,064 +0.20(+0.91%)
Aug 17, 2006 21.45 21.58 21.38 21.55 114,857 -0.07(-0.32%)
Aug 16, 2006 21.77 21.90 21.55 21.62 112,349 -0.17(-0.77%)
Aug 15, 2006 21.87 21.87 21.70 21.79 123,384 +0.15(+0.70%)
Aug 14, 2006 21.79 21.81 21.60 21.64 172,035 -0.31(-1.43%)
Aug 11, 2006 21.87 21.97 21.83 21.95 103,823 -0.05(-0.24%)
Aug 10, 2006 22.01 22.01 21.83 22.01 73,729 -0.11(-0.49%)
Aug 09, 2006 22.13 22.34 22.11 22.11 76,237 +0.15(+0.68%)
Aug 08, 2006 21.97 22.14 21.92 21.96 74,732 -0.02(-0.08%)
Aug 07, 2006 21.94 22.08 21.89 21.98 87,271 +0.05(+0.21%)
Aug 04, 2006 22.04 22.04 21.78 21.94 119,873 -0.00(-0.02%)
Aug 03, 2006 21.69 22.11 21.69 21.94 105,328 -0.15(-0.69%)
Aug 02, 2006 22.21 22.32 21.98 22.09 290,404 +0.09(+0.39%)
Aug 01, 2006 21.93 22.02 21.72 22.01 134,920 +0.02(+0.11%)
Jul 31, 2006 21.90 22.02 21.80 21.98 116,864 +0.21(+0.96%)
Jul 28, 2006 21.75 21.85 21.61 21.77 84,262 +0.06(+0.28%)
Jul 27, 2006 39.88 22.03 21.57 21.71 339,557 +0.04(+0.20%)
Jul 26, 2006 21.28 21.73 21.27 21.67 200,123 +0.39(+1.86%)
Jul 25, 2006 21.18 21.37 21.06 21.27 126,393 +0.27(+1.28%)
Jul 24, 2006 20.70 21.06 20.69 21.00 353,601 +0.50(+2.44%)
Jul 21, 2006 20.82 20.82 20.50 20.50 127,898 -0.27(-1.32%)
Jul 20, 2006 21.04 21.09 20.77 20.78 135,923 -0.28(-1.33%)
Jul 19, 2006 20.74 21.13 20.74 21.06 229,213 +0.22(+1.03%)
Jul 18, 2006 21.01 21.01 20.64 20.84 191,596 -0.04(-0.20%)
Jul 17, 2006 21.23 21.26 20.76 20.88 261,313 -0.53(-2.47%)
Jul 14, 2006 21.41 21.45 21.13 21.41 101,817 +0.13(+0.59%)
Jul 13, 2006 21.41 21.45 21.24 21.29 78,243 -0.13(-0.61%)
Jul 12, 2006 21.51 21.53 21.33 21.42 133,415 -0.10(-0.44%)
Jul 11, 2006 21.37 21.54 21.26 21.51 47,648 +0.30(+1.39%)
Jul 10, 2006 21.21 21.34 21.13 21.22 66,206 -0.04(-0.17%)
Jul 07, 2006 21.47 21.61 21.15 21.25 306,454 -0.09(-0.43%)
Jul 06, 2006 21.35 21.47 21.30 21.35 114,857 +0.04(+0.18%)
Jul 05, 2006 21.18 21.37 21.00 21.31 149,465 -0.02(-0.11%)
Jul 03, 2006 21.21 21.34 21.21 21.33 38,118 +0.23(+1.08%)
Jun 30, 2006 21.16 21.20 21.01 21.10 206,643 +0.13(+0.61%)
Jun 29, 2006 20.57 20.98 20.53 20.98 127,898 +0.54(+2.63%)
Jun 28, 2006 20.26 20.44 20.23 20.44 82,757 +0.37(+1.83%)
Jun 27, 2006 20.25 20.36 20.07 20.07 56,174 -0.01(-0.04%)
Jun 26, 2006 19.90 20.08 19.78 20.08 138,431 +0.21(+1.06%)
Jun 23, 2006 19.82 20.01 19.82 19.87 40,124 +0.25(+1.29%)
Jun 22, 2006 19.58 19.64 19.42 19.61 56,676 +0.03(+0.17%)
Jun 21, 2006 19.37 19.72 19.31 19.58 179,057 +0.40(+2.09%)
Jun 20, 2006 19.32 19.52 19.18 19.18 69,215 -0.07(-0.38%)
Jun 19, 2006 19.76 19.76 19.16 19.25 280,373 -0.50(-2.54%)
Jun 16, 2006 19.76 19.89 19.57 19.76 81,253 -0.16(-0.81%)
Jun 15, 2006 19.36 19.96 19.36 19.92 107,835 +0.79(+4.14%)
Jun 14, 2006 19.10 19.20 18.89 19.13 200,624 +0.28(+1.49%)
Jun 13, 2006 19.13 19.32 18.66 18.85 725,259 -0.55(-2.82%)
Jun 12, 2006 19.84 19.86 19.39 19.39 136,926 -0.37(-1.89%)
Jun 09, 2006 19.88 20.04 19.68 19.76 146,957 -0.11(-0.57%)
Jun 08, 2006 19.54 19.91 19.25 19.88 500,057 -0.10(-0.50%)
Jun 07, 2006 20.39 20.40 19.97 19.98 136,926 -0.57(-2.76%)
Jun 06, 2006 20.57 20.62 20.35 20.54 150,468 -0.17(-0.81%)
Jun 05, 2006 21.27 21.29 20.70 20.71 194,104 -0.49(-2.32%)
Jun 02, 2006 21.07 21.22 20.93 21.20 252,285 +0.31(+1.49%)
Jun 01, 2006 20.53 20.90 20.50 20.89 143,948 +0.12(+0.57%)
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%)
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.