Global Energy Ishares ETF (NY: IXC )

40.28 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 22.79 22.88 22.50 22.53 266,117 -0.23(-1.03%)
Apr 27, 2007 22.63 22.82 22.61 22.76 165,547 -0.05(-0.21%)
Apr 26, 2007 22.79 22.86 22.67 22.81 696,850 -0.07(-0.31%)
Apr 25, 2007 22.62 22.97 22.61 22.88 206,416 +0.37(+1.65%)
Apr 24, 2007 22.58 22.61 22.39 22.51 169,685 -0.09(-0.38%)
Apr 23, 2007 22.48 22.76 22.48 22.60 154,683 +0.02(+0.09%)
Apr 20, 2007 22.39 22.59 22.39 22.58 166,064 +0.36(+1.64%)
Apr 19, 2007 22.31 22.34 22.20 22.21 96,224 -0.30(-1.32%)
Apr 18, 2007 22.48 22.53 22.41 22.51 129,851 -0.08(-0.33%)
Apr 17, 2007 22.64 22.71 22.46 22.59 122,608 -0.00(-0.01%)
Apr 16, 2007 22.45 22.62 22.40 22.59 226,075 +0.08(+0.35%)
Apr 13, 2007 22.42 22.51 22.34 22.51 167,099 +0.18(+0.81%)
Apr 12, 2007 22.04 22.34 22.02 22.33 222,971 +0.37(+1.69%)
Apr 11, 2007 22.07 22.16 21.94 21.95 115,365 -0.12(-0.53%)
Apr 10, 2007 21.83 22.07 21.83 22.07 155,717 +0.25(+1.16%)
Apr 09, 2007 21.82 22.00 21.78 21.82 219,867 -0.08(-0.37%)
Apr 05, 2007 21.81 21.91 21.81 21.90 208,486 +0.13(+0.59%)
Apr 04, 2007 21.60 21.84 21.53 21.77 165,029 +0.04(+0.17%)
Apr 03, 2007 21.60 21.80 21.55 21.73 52,250 +0.14(+0.66%)
Apr 02, 2007 21.60 21.67 21.49 21.59 2,609,437 +0.05(+0.22%)
Mar 30, 2007 21.71 21.71 21.51 21.54 164,512 -0.24(-1.10%)
Mar 29, 2007 21.74 21.78 21.63 21.78 159,339 +0.25(+1.16%)
Mar 28, 2007 21.67 21.71 21.48 21.53 111,227 +0.06(+0.28%)
Mar 27, 2007 21.43 21.53 21.39 21.47 102,949 -0.05(-0.25%)
Mar 26, 2007 21.45 21.54 21.26 21.53 183,653 +0.22(+1.04%)
Mar 23, 2007 21.20 21.33 21.19 21.30 1,405,081 +0.22(+1.06%)
Mar 22, 2007 20.98 21.17 20.90 21.08 63,114 +0.21(+1.03%)
Mar 21, 2007 20.49 20.93 20.49 20.87 191,413 +0.41(+2.00%)
Mar 20, 2007 20.35 20.46 20.22 20.46 46,560 +0.11(+0.56%)
Mar 19, 2007 20.08 20.37 20.08 20.34 72,426 +0.32(+1.59%)
Mar 16, 2007 20.20 20.23 19.95 20.02 58,458 -0.06(-0.32%)
Mar 15, 2007 20.05 20.23 20.04 20.09 67,253 -0.06(-0.30%)
Mar 14, 2007 20.04 20.15 19.87 20.15 105,019 +0.09(+0.46%)
Mar 13, 2007 20.27 20.48 20.02 20.06 69,322 -0.22(-1.08%)
Mar 12, 2007 20.25 20.39 20.20 20.27 84,325 -0.12(-0.60%)
Mar 09, 2007 20.45 20.53 20.32 20.39 46,560 +0.05(+0.23%)
Mar 08, 2007 20.45 20.48 20.35 20.35 82,256 +0.05(+0.23%)
Mar 07, 2007 19.99 20.53 19.99 20.30 119,504 +0.26(+1.30%)
Mar 06, 2007 19.95 20.11 19.88 20.04 123,125 +0.32(+1.65%)
Mar 05, 2007 19.65 19.90 19.37 19.72 285,568 -0.20(-1.01%)
Mar 02, 2007 20.15 20.25 19.84 19.92 188,309 -0.35(-1.74%)
Mar 01, 2007 20.06 20.41 19.86 20.27 74,496 -0.09(-0.42%)
Feb 28, 2007 20.49 20.56 20.34 20.36 128,816 -0.04(-0.18%)
Feb 27, 2007 20.88 20.96 20.29 20.39 323,334 -0.77(-3.63%)
Feb 26, 2007 21.31 21.31 21.08 21.16 160,891 +0.14(+0.65%)
Feb 23, 2007 21.06 21.11 20.98 21.02 186,757 +0.10(+0.46%)
Feb 22, 2007 20.80 20.94 20.70 20.93 190,896 +0.15(+0.71%)
Feb 21, 2007 20.68 20.80 20.52 20.78 331,094 +0.13(+0.61%)
Feb 20, 2007 20.67 20.68 20.57 20.65 206,934 -0.22(-1.06%)
Feb 16, 2007 20.91 20.91 20.80 20.87 296,950 -0.03(-0.12%)
Feb 15, 2007 21.03 21.03 20.78 20.90 97,258 -0.13(-0.62%)
Feb 14, 2007 21.03 21.17 20.88 21.03 407,660 +0.04(+0.21%)
Feb 13, 2007 20.78 20.98 20.76 20.98 54,320 +0.34(+1.63%)
Feb 12, 2007 20.72 20.77 20.55 20.65 122,608 -0.25(-1.21%)
Feb 09, 2007 21.05 21.05 20.84 20.90 149,509 -0.07(-0.31%)
Feb 08, 2007 20.76 21.07 20.73 20.97 393,174 +0.15(+0.72%)
Feb 07, 2007 21.06 21.11 20.75 20.82 140,197 -0.19(-0.90%)
Feb 06, 2007 21.11 21.11 20.85 21.01 226,075 +0.04(+0.18%)
Feb 05, 2007 21.11 21.12 20.93 20.97 75,530 -0.05(-0.22%)
Feb 02, 2007 20.97 21.03 20.82 21.02 474,396 -0.00(-0.01%)
Feb 01, 2007 21.02 21.11 20.89 21.02 535,959 +0.17(+0.82%)
Jan 31, 2007 20.70 20.91 20.62 20.85 570,620 +0.04(+0.19%)
Jan 30, 2007 20.61 20.81 20.57 20.81 4,167,651 +0.30(+1.46%)
Jan 29, 2007 20.58 20.65 20.44 20.51 396,278 -0.15(-0.71%)
Jan 26, 2007 20.63 20.76 20.50 20.66 1,156,761 +0.03(+0.15%)
Jan 25, 2007 20.81 20.87 20.54 20.62 409,212 -0.38(-1.80%)
Jan 24, 2007 20.88 21.01 20.67 21.00 555,617 +0.15(+0.71%)
Jan 23, 2007 20.57 20.96 20.57 20.86 410,764 +0.42(+2.06%)
Jan 22, 2007 20.55 20.61 20.35 20.43 95,189 -0.08(-0.38%)
Jan 19, 2007 20.23 20.56 19.94 20.51 176,928 +0.40(+1.97%)
Jan 18, 2007 20.34 20.45 20.03 20.11 180,549 -0.17(-0.85%)
Jan 17, 2007 20.05 20.29 20.04 20.29 157,269 +0.13(+0.62%)
Jan 16, 2007 20.22 20.34 20.05 20.16 209,520 -0.16(-0.79%)
Jan 12, 2007 19.95 20.32 19.94 20.32 190,896 +0.50(+2.51%)
Jan 11, 2007 20.03 20.24 19.79 19.82 905,853 -0.05(-0.27%)
Jan 10, 2007 20.00 20.02 19.72 19.88 4,112,296 -0.25(-1.26%)
Jan 09, 2007 20.06 20.28 19.95 20.13 389,035 -0.34(-1.65%)
Jan 08, 2007 20.59 20.65 20.30 20.47 362,134 -0.07(-0.35%)
Jan 05, 2007 20.37 20.55 20.21 20.54 344,545 +0.08(+0.39%)
Jan 04, 2007 20.59 20.74 20.40 20.46 388,518 -0.47(-2.26%)
Jan 03, 2007 21.34 21.34 20.83 20.94 396,795 -0.61(-2.83%)
Dec 29, 2006 21.53 21.56 21.46 21.55 92,602 -0.05(-0.23%)
Dec 28, 2006 21.68 21.68 21.53 21.60 106,053 +0.04(+0.17%)
Dec 27, 2006 21.42 21.59 21.37 21.56 430,422 +0.22(+1.02%)
Dec 26, 2006 21.39 21.43 21.25 21.34 60,010 +0.03(+0.14%)
Dec 22, 2006 21.39 21.43 21.21 21.31 381,275 -0.20(-0.91%)
Dec 21, 2006 21.51 21.51 21.35 21.51 156,235 -0.38(-1.76%)
Dec 20, 2006 22.12 22.12 21.89 21.89 502,332 -0.27(-1.22%)
Dec 19, 2006 21.70 22.16 21.69 22.16 144,853 +0.33(+1.50%)
Dec 18, 2006 22.26 22.26 21.80 21.84 104,501 -0.43(-1.92%)
Dec 15, 2006 22.54 22.55 22.23 22.26 122,091 -0.28(-1.23%)
Dec 14, 2006 22.28 22.56 22.26 22.54 233,318 +0.36(+1.61%)
Dec 13, 2006 22.06 22.21 22.00 22.18 84,842 +0.17(+0.78%)
Dec 12, 2006 22.04 22.10 21.87 22.01 39,834 -0.03(-0.14%)
Dec 11, 2006 21.92 22.11 21.88 22.04 109,675 +0.05(+0.24%)
Dec 08, 2006 22.17 22.17 21.98 21.99 112,779 -0.03(-0.16%)
Dec 07, 2006 22.08 22.13 21.97 22.02 82,773 -0.08(-0.38%)
Dec 06, 2006 22.14 22.29 22.08 22.11 209,003 -0.14(-0.62%)
Dec 05, 2006 22.23 22.30 22.07 22.25 177,963 +0.17(+0.77%)
Dec 04, 2006 21.94 22.08 21.86 22.08 67,770 +0.07(+0.32%)
Dec 01, 2006 21.78 22.04 21.78 22.01 84,325 -0.07(-0.32%)
Nov 30, 2006 22.04 22.12 21.87 22.08 133,472 +0.13(+0.59%)
Nov 29, 2006 21.53 21.97 21.53 21.95 165,547 +0.52(+2.41%)
Nov 28, 2006 21.28 21.48 21.25 21.43 101,397 +0.25(+1.19%)
Nov 27, 2006 21.38 21.38 21.14 21.18 125,712 -0.07(-0.34%)
Nov 24, 2006 21.26 21.35 21.24 21.25 126,229 -0.05(-0.25%)
Nov 22, 2006 21.36 21.38 21.08 21.30 152,096 -0.04(-0.21%)
Nov 21, 2006 21.16 21.38 21.16 21.35 128,816 +0.33(+1.58%)
Nov 20, 2006 20.97 21.15 20.93 21.01 106,053 -0.06(-0.27%)
Nov 17, 2006 20.79 21.14 20.78 21.07 195,552 +0.02(+0.10%)
Nov 16, 2006 21.63 21.63 21.05 21.05 121,056 -0.45(-2.09%)
Nov 15, 2006 21.34 21.55 21.32 21.50 122,091 +0.10(+0.48%)
Nov 14, 2006 21.38 21.40 21.23 21.39 57,424 +0.17(+0.80%)
Nov 13, 2006 21.21 21.37 21.16 21.22 202,795 -0.19(-0.88%)
Nov 10, 2006 21.54 21.54 21.34 21.41 101,915 -0.09(-0.40%)
Nov 09, 2006 21.39 21.63 21.35 21.50 538,545 +0.16(+0.76%)
Nov 08, 2006 20.91 21.34 20.91 21.34 153,131 +0.36(+1.72%)
Nov 07, 2006 21.10 21.13 20.92 20.98 71,909 -0.11(-0.51%)
Nov 06, 2006 20.78 21.13 20.77 21.09 110,192 +0.26(+1.23%)
Nov 03, 2006 20.53 21.28 20.53 20.83 98,810 +0.29(+1.43%)
Nov 02, 2006 20.36 20.57 20.30 20.53 92,602 +0.04(+0.19%)
Nov 01, 2006 20.66 20.72 20.37 20.50 85,877 -0.21(-1.00%)
Oct 31, 2006 20.45 20.70 20.37 20.70 165,029 +0.16(+0.80%)
Oct 30, 2006 20.59 20.67 20.49 20.54 2,631,683 -0.25(-1.22%)
Oct 27, 2006 20.88 20.99 20.77 20.79 148,992 -0.12(-0.59%)
Oct 26, 2006 21.08 21.12 20.84 20.91 283,499 -0.01(-0.05%)
Oct 25, 2006 20.43 20.98 20.41 20.92 2,166,599 +0.41(+1.99%)
Oct 24, 2006 20.24 20.53 20.23 20.52 103,467 +0.20(+1.01%)
Oct 23, 2006 20.10 20.34 20.07 20.31 113,296 -0.04(-0.21%)
Oct 20, 2006 20.45 20.50 20.28 20.35 181,584 -0.09(-0.43%)
Oct 19, 2006 20.14 20.47 20.14 20.44 331,094 +0.38(+1.88%)
Oct 18, 2006 20.72 20.72 20.01 20.06 491,468 -0.09(-0.47%)
Oct 17, 2006 20.31 20.33 20.08 20.16 112,779 -0.18(-0.89%)
Oct 16, 2006 20.08 20.35 20.00 20.34 142,784 +0.44(+2.23%)
Oct 13, 2006 19.79 20.01 19.77 19.90 139,680 +0.26(+1.31%)
Oct 12, 2006 19.47 19.65 19.42 19.64 104,501 +0.31(+1.61%)
Oct 11, 2006 19.48 19.49 19.30 19.33 64,666 -0.22(-1.12%)
Oct 10, 2006 19.27 19.59 19.27 19.55 105,019 +0.25(+1.28%)
Oct 09, 2006 19.62 19.64 19.30 19.30 218,832 -0.19(-0.99%)
Oct 06, 2006 19.31 19.49 19.22 19.49 122,091 +0.01(+0.04%)
Oct 05, 2006 19.52 19.55 19.41 19.48 54,320 +0.20(+1.03%)
Oct 04, 2006 19.00 19.31 18.81 19.29 243,147 +0.26(+1.39%)
Oct 03, 2006 19.25 19.30 19.02 19.02 129,851 -0.66(-3.33%)
Oct 02, 2006 19.77 19.89 19.65 19.68 426,284 -0.16(-0.80%)
Sep 29, 2006 19.74 19.91 19.64 19.83 263,840 -0.02(-0.09%)
Sep 28, 2006 19.80 19.93 19.77 19.85 270,566 +0.06(+0.31%)
Sep 27, 2006 19.61 19.79 19.42 19.79 194,517 +0.38(+1.94%)
Sep 26, 2006 19.12 19.42 19.11 19.41 93,120 +0.30(+1.58%)
Sep 25, 2006 18.90 19.17 18.75 19.11 544,753 -0.02(-0.08%)
Sep 22, 2006 19.42 19.42 19.08 19.13 121,573 -0.10(-0.54%)
Sep 21, 2006 19.17 19.37 19.11 19.23 136,576 +0.22(+1.16%)
Sep 20, 2006 19.37 19.42 19.01 19.01 194,000 -0.28(-1.46%)
Sep 19, 2006 19.33 19.63 19.23 19.29 108,123 -0.29(-1.50%)
Sep 18, 2006 19.35 19.61 19.22 19.59 146,923 +0.37(+1.90%)
Sep 15, 2006 19.16 19.26 19.10 19.22 206,416 -0.08(-0.42%)
Sep 14, 2006 19.60 19.61 19.23 19.30 152,096 -0.21(-1.09%)
Sep 13, 2006 19.29 19.60 19.28 19.52 150,544 +0.27(+1.42%)
Sep 12, 2006 19.39 19.45 19.14 19.24 217,798 -0.06(-0.31%)
Sep 11, 2006 19.54 19.55 19.24 19.30 370,929 -0.56(-2.80%)
Sep 08, 2006 20.14 20.19 19.86 19.86 218,832 -0.28(-1.37%)
Sep 07, 2006 20.10 20.21 20.04 20.14 242,112 -0.16(-0.79%)
Sep 06, 2006 20.57 20.65 20.30 20.30 2,869,140 -0.58(-2.78%)
Sep 05, 2006 20.64 20.88 20.64 20.88 146,405 +0.15(+0.73%)
Sep 01, 2006 20.62 20.78 20.61 20.73 64,666 +0.15(+0.73%)
Aug 31, 2006 20.59 20.69 20.54 20.57 147,957 -0.11(-0.54%)
Aug 30, 2006 20.88 20.88 20.54 20.69 520,439 -0.18(-0.86%)
Aug 29, 2006 20.83 20.91 20.48 20.87 3,714,465 -0.22(-1.06%)
Aug 28, 2006 21.11 21.20 21.04 21.09 205,899 -0.13(-0.60%)
Aug 25, 2006 21.23 21.32 21.21 21.22 43,456 +0.02(+0.08%)
Aug 24, 2006 21.43 21.20 21.06 21.20 100,880 +0.12(+0.59%)
Aug 23, 2006 21.35 21.38 21.04 21.08 69,840 -0.27(-1.28%)
Aug 22, 2006 21.21 21.35 21.21 21.35 83,290 +0.05(+0.25%)
Aug 21, 2006 21.28 21.36 21.23 21.30 75,530 +0.21(+1.00%)
Aug 18, 2006 20.97 21.09 20.86 21.09 186,757 +0.19(+0.91%)
Aug 17, 2006 20.80 20.92 20.73 20.90 118,469 -0.07(-0.32%)
Aug 16, 2006 21.11 21.23 20.90 20.96 115,883 -0.16(-0.77%)
Aug 15, 2006 21.20 21.20 21.03 21.13 127,264 +0.15(+0.70%)
Aug 14, 2006 21.13 21.15 20.94 20.98 177,445 -0.31(-1.43%)
Aug 11, 2006 21.20 21.30 21.17 21.28 107,088 -0.05(-0.24%)
Aug 10, 2006 21.34 21.34 21.16 21.33 76,048 -0.10(-0.49%)
Aug 09, 2006 21.46 21.66 21.43 21.44 78,634 +0.14(+0.68%)
Aug 08, 2006 21.30 21.46 21.25 21.29 77,082 -0.02(-0.08%)
Aug 07, 2006 21.27 21.41 21.23 21.31 90,016 +0.04(+0.21%)
Aug 04, 2006 21.37 21.37 21.12 21.27 123,643 -0.00(-0.02%)
Aug 03, 2006 21.03 21.43 21.03 21.27 108,640 -0.15(-0.69%)
Aug 02, 2006 21.53 21.63 21.31 21.42 299,536 +0.08(+0.39%)
Aug 01, 2006 21.26 21.35 21.06 21.33 139,163 +0.02(+0.11%)
Jul 31, 2006 21.23 21.35 21.14 21.31 120,539 +0.20(+0.96%)
Jul 28, 2006 21.09 21.18 20.96 21.11 86,912 +0.06(+0.28%)
Jul 27, 2006 38.66 21.36 20.91 21.05 350,235 +0.04(+0.20%)
Jul 26, 2006 20.63 21.07 20.62 21.01 206,416 +0.38(+1.86%)
Jul 25, 2006 20.54 20.72 20.42 20.62 130,368 +0.26(+1.28%)
Jul 24, 2006 20.06 20.42 20.06 20.36 364,721 +0.49(+2.44%)
Jul 21, 2006 20.18 20.18 19.88 19.88 131,920 -0.26(-1.31%)
Jul 20, 2006 20.40 20.45 20.13 20.14 140,197 -0.27(-1.33%)
Jul 19, 2006 20.10 20.49 20.10 20.41 236,422 +0.21(+1.03%)
Jul 18, 2006 20.37 20.37 20.01 20.21 197,621 -0.04(-0.20%)
Jul 17, 2006 20.59 20.61 20.12 20.25 269,531 -0.51(-2.47%)
Jul 14, 2006 20.76 20.79 20.49 20.76 105,019 +0.12(+0.59%)
Jul 13, 2006 20.76 20.80 20.59 20.64 80,704 -0.13(-0.61%)
Jul 12, 2006 20.86 20.88 20.68 20.76 137,611 -0.09(-0.44%)
Jul 11, 2006 20.72 20.88 20.61 20.86 49,146 +0.29(+1.39%)
Jul 10, 2006 20.57 20.69 20.49 20.57 68,288 -0.03(-0.17%)
Jul 07, 2006 20.82 20.96 20.50 20.61 316,091 -0.09(-0.43%)
Jul 06, 2006 20.70 20.82 20.65 20.69 118,469 +0.04(+0.18%)
Jul 05, 2006 20.54 20.72 20.36 20.66 154,165 -0.02(-0.11%)
Jul 03, 2006 20.57 20.69 20.57 20.68 39,317 +0.22(+1.08%)
Jun 30, 2006 20.52 20.55 20.37 20.46 213,142 +0.12(+0.61%)
Jun 29, 2006 19.94 20.34 19.91 20.34 131,920 +0.52(+2.63%)
Jun 28, 2006 19.64 19.82 19.61 19.82 85,360 +0.36(+1.83%)
Jun 27, 2006 19.63 19.74 19.46 19.46 57,941 -0.01(-0.04%)
Jun 26, 2006 19.29 19.47 19.18 19.47 142,784 +0.20(+1.06%)
Jun 23, 2006 19.21 19.40 19.21 19.26 41,386 +0.25(+1.29%)
Jun 22, 2006 18.98 19.04 18.83 19.02 58,458 +0.03(+0.17%)
Jun 21, 2006 18.78 19.12 18.72 18.98 184,688 +0.39(+2.09%)
Jun 20, 2006 18.73 18.93 18.59 18.60 71,392 -0.07(-0.38%)
Jun 19, 2006 19.15 19.15 18.58 18.67 289,190 -0.49(-2.54%)
Jun 16, 2006 19.16 19.29 18.98 19.15 83,808 -0.16(-0.81%)
Jun 15, 2006 18.77 19.35 18.77 19.31 111,227 +0.77(+4.14%)
Jun 14, 2006 18.52 18.62 18.32 18.54 206,934 +0.27(+1.49%)
Jun 13, 2006 18.55 18.73 18.09 18.27 748,066 -0.53(-2.82%)
Jun 12, 2006 19.23 19.25 18.80 18.80 141,232 -0.36(-1.89%)
Jun 09, 2006 19.27 19.43 19.08 19.16 151,579 -0.11(-0.57%)
Jun 08, 2006 18.94 19.31 18.66 19.27 515,783 -0.10(-0.50%)
Jun 07, 2006 19.76 19.78 19.36 19.37 141,232 -0.55(-2.76%)
Jun 06, 2006 19.94 19.99 19.73 19.92 155,200 -0.16(-0.81%)
Jun 05, 2006 20.62 20.64 20.06 20.08 200,208 -0.48(-2.32%)
Jun 02, 2006 20.43 20.57 20.30 20.56 260,219 +0.30(+1.49%)
Jun 01, 2006 19.90 20.26 19.88 20.26 148,475 +0.11(+0.57%)
May 31, 2006 19.91 20.18 19.91 20.14 67,770 +0.23(+1.17%)
May 30, 2006 20.41 20.41 19.91 19.91 115,365 -0.32(-1.59%)
May 26, 2006 20.09 20.26 19.99 20.23 241,595 +0.19(+0.96%)
May 25, 2006 19.74 20.12 19.70 20.04 91,050 +0.61(+3.14%)
May 24, 2006 19.46 19.71 19.24 19.43 305,227 -0.31(-1.55%)
May 23, 2006 19.85 20.12 19.73 19.73 92,602 +0.08(+0.38%)
May 22, 2006 19.51 19.77 19.22 19.66 674,604 -0.13(-0.64%)
May 19, 2006 19.64 19.88 19.35 19.78 221,419 +0.10(+0.50%)
May 18, 2006 19.91 19.99 19.64 19.69 473,361 -0.13(-0.67%)
May 17, 2006 20.39 20.41 19.63 19.82 387,483 -0.70(-3.40%)
May 16, 2006 20.47 20.63 20.28 20.51 306,262 +0.09(+0.43%)
May 15, 2006 20.34 20.57 20.22 20.43 338,854 -0.42(-2.03%)
May 12, 2006 21.29 21.29 20.84 20.85 169,168 -0.55(-2.56%)
May 11, 2006 21.63 21.72 21.38 21.40 167,099 -0.18(-0.82%)
May 10, 2006 21.46 21.58 21.37 21.58 127,781 +0.09(+0.43%)
May 09, 2006 21.27 21.53 21.27 21.48 114,331 +0.17(+0.78%)
May 08, 2006 21.28 21.33 21.10 21.32 302,641 -0.11(-0.52%)
May 05, 2006 21.41 21.43 21.32 21.43 206,416 +0.21(+1.01%)
May 04, 2006 21.18 21.36 20.94 21.21 492,502 -0.00(-0.01%)
May 03, 2006 21.53 21.53 21.13 21.22 272,118 -0.34(-1.57%)
May 02, 2006 21.29 21.60 21.25 21.55 310,918 +0.38(+1.81%)
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.