Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 25.00 25.24 24.83 25.04 165,547 +0.12(+0.47%)
Mar 28, 2008 25.07 25.27 24.80 24.92 60,528 -0.02(-0.08%)
Mar 27, 2008 25.28 25.42 24.94 24.94 99,845 -0.15(-0.59%)
Mar 26, 2008 24.67 25.23 24.67 25.09 861,362 +0.39(+1.58%)
Mar 25, 2008 24.60 24.72 24.35 24.70 185,205 +0.26(+1.07%)
Mar 24, 2008 24.04 24.72 24.04 24.44 126,747 +0.39(+1.63%)
Mar 21, 2008 23.95 24.14 23.52 24.05 399,382 +0.00(+0.00%)
Mar 20, 2008 23.95 24.14 23.52 24.05 399,382 -0.11(-0.44%)
Mar 19, 2008 25.40 25.40 24.09 24.16 170,720 -1.36(-5.33%)
Mar 18, 2008 24.98 25.52 24.98 25.52 113,503 +0.63(+2.55%)
Mar 17, 2008 24.90 25.07 24.36 24.88 186,757 -0.62(-2.45%)
Mar 14, 2008 26.04 26.04 25.22 25.51 179,479 -0.45(-1.73%)
Mar 13, 2008 25.51 26.04 25.39 25.95 185,205 +0.19(+0.75%)
Mar 12, 2008 26.05 26.06 25.67 25.76 103,467 -0.29(-1.13%)
Mar 11, 2008 25.47 26.05 25.40 26.05 181,067 +1.10(+4.40%)
Mar 10, 2008 25.37 25.52 24.93 24.96 113,296 -0.26(-1.02%)
Mar 07, 2008 25.53 25.62 25.03 25.21 99,328 -0.48(-1.86%)
Mar 06, 2008 26.10 26.20 25.68 25.69 2,155,217 -0.48(-1.82%)
Mar 05, 2008 25.68 26.19 25.68 26.17 131,403 +0.38(+1.48%)
Mar 04, 2008 25.77 25.94 25.31 25.79 257,115 -0.16(-0.61%)
Mar 03, 2008 25.78 26.19 25.70 25.95 628,381 +0.09(+0.34%)
Feb 29, 2008 26.60 26.60 25.76 25.86 56,482 -0.79(-2.97%)
Feb 28, 2008 26.27 26.77 26.27 26.65 209,453 +0.29(+1.09%)
Feb 27, 2008 26.30 26.58 26.29 26.36 218,910 -0.11(-0.42%)
Feb 26, 2008 26.29 26.58 25.86 26.47 112,753 +0.36(+1.38%)
Feb 25, 2008 25.63 26.14 25.61 26.11 189,023 +0.61(+2.39%)
Feb 22, 2008 25.37 25.51 25.04 25.51 95,189 +0.30(+1.20%)
Feb 21, 2008 25.55 25.59 25.17 25.20 96,224 -0.40(-1.58%)
Feb 20, 2008 25.14 25.76 25.10 25.61 141,625 +0.26(+1.04%)
Feb 19, 2008 25.41 25.61 25.27 25.34 467,670 +0.43(+1.72%)
Feb 18, 2008 24.92 24.98 24.59 24.91 0 +0.00(+0.00%)
Feb 15, 2008 24.92 24.98 24.59 24.91 108,123 -0.02(-0.09%)
Feb 14, 2008 25.12 25.24 24.93 24.94 108,262 +0.04(+0.15%)
Feb 13, 2008 24.64 24.99 24.59 24.90 86,394 +0.51(+2.11%)
Feb 12, 2008 24.44 24.76 24.23 24.38 153,648 +0.12(+0.50%)
Feb 11, 2008 23.88 24.26 23.71 24.26 91,050 +0.37(+1.56%)
Feb 08, 2008 23.23 23.89 23.11 23.89 116,917 +0.32(+1.36%)
Feb 07, 2008 23.31 23.80 23.20 23.57 241,466 +0.20(+0.84%)
Feb 06, 2008 23.80 23.97 23.37 23.37 156,235 -0.28(-1.19%)
Feb 05, 2008 24.28 24.38 23.59 23.65 648,220 -1.00(-4.07%)
Feb 04, 2008 24.72 24.74 24.49 24.66 438,663 +0.06(+0.24%)
Feb 01, 2008 24.34 24.63 24.33 24.60 124,160 +0.37(+1.54%)
Jan 31, 2008 23.93 24.42 23.67 24.23 274,311 -0.00(-0.02%)
Jan 30, 2008 24.24 24.75 24.07 24.23 179,515 -0.12(-0.48%)
Jan 29, 2008 24.19 24.40 24.08 24.35 109,157 +0.18(+0.76%)
Jan 28, 2008 23.65 24.21 23.58 24.16 416,454 +0.26(+1.11%)
Jan 25, 2008 24.92 24.92 23.79 23.90 154,424 -0.25(-1.02%)
Jan 24, 2008 23.59 24.26 23.55 24.14 320,230 +0.90(+3.85%)
Jan 23, 2008 22.51 23.35 21.93 23.25 1,498,166 -0.33(-1.42%)
Jan 22, 2008 22.48 23.71 22.30 23.58 1,204,630 -0.66(-2.73%)
Jan 21, 2008 24.37 24.59 23.70 24.25 0 +0.00(+0.00%)
Jan 18, 2008 24.37 24.59 23.70 24.25 285,155 +0.15(+0.62%)
Jan 17, 2008 25.14 25.27 24.04 24.10 829,572 -0.82(-3.28%)
Jan 16, 2008 25.59 25.65 24.82 24.91 1,669,957 -0.93(-3.61%)
Jan 15, 2008 26.52 26.52 25.77 25.85 374,033 -0.85(-3.18%)
Jan 14, 2008 26.65 26.77 26.54 26.70 233,835 +0.20(+0.75%)
Jan 11, 2008 26.71 26.73 26.37 26.50 460,428 -0.39(-1.47%)
Jan 10, 2008 26.88 26.97 26.51 26.89 303,805 -0.17(-0.61%)
Jan 09, 2008 26.65 27.09 26.65 27.06 95,706 +0.31(+1.16%)
Jan 08, 2008 27.32 27.40 26.75 26.75 91,568 -0.41(-1.52%)
Jan 07, 2008 27.48 27.56 26.99 27.16 256,080 -0.06(-0.20%)
Jan 04, 2008 27.83 27.83 27.18 27.22 126,747 -0.61(-2.20%)
Jan 03, 2008 27.83 27.97 27.76 27.83 115,365 +0.28(+1.01%)
Jan 02, 2008 27.54 27.74 27.45 27.55 143,819 +0.13(+0.46%)
Jan 01, 2008 27.58 27.68 27.33 27.43 0 +0.00(+0.00%)
Dec 31, 2007 27.58 27.68 27.33 27.43 113,912 -0.20(-0.71%)
Dec 28, 2007 27.57 27.71 27.53 27.62 183,136 +0.23(+0.85%)
Dec 27, 2007 27.47 27.61 27.38 27.39 154,165 -0.12(-0.42%)
Dec 26, 2007 27.33 27.57 27.27 27.51 115,365 +0.28(+1.04%)
Dec 24, 2007 27.95 27.95 27.08 27.22 177,963 -0.43(-1.55%)
Dec 21, 2007 26.83 27.65 26.83 27.65 166,581 +0.55(+2.03%)
Dec 20, 2007 27.32 27.32 26.92 27.10 82,256 +0.27(+1.00%)
Dec 19, 2007 26.50 27.00 26.50 26.83 374,033 +0.23(+0.85%)
Dec 18, 2007 26.69 26.87 26.26 26.61 1,394,735 +0.18(+0.68%)
Dec 17, 2007 26.85 26.85 26.41 26.43 937,928 -0.58(-2.13%)
Dec 14, 2007 27.75 27.75 27.00 27.00 326,955 -0.53(-1.93%)
Dec 13, 2007 27.44 27.53 27.19 27.53 99,845 -0.04(-0.16%)
Dec 12, 2007 27.58 27.67 27.27 27.58 242,630 +0.74(+2.74%)
Dec 11, 2007 27.53 27.58 26.79 26.84 226,592 -0.53(-1.94%)
Dec 10, 2007 27.33 27.48 27.29 27.37 79,152 +0.07(+0.27%)
Dec 07, 2007 27.29 27.45 27.19 27.30 229,696 -0.15(-0.53%)
Dec 06, 2007 26.94 27.46 26.94 27.44 286,086 +0.56(+2.06%)
Dec 05, 2007 26.70 26.97 26.70 26.89 120,021 +0.56(+2.14%)
Dec 04, 2007 26.30 26.44 26.29 26.33 71,392 -0.13(-0.50%)
Dec 03, 2007 26.80 26.80 26.30 26.46 138,992 -0.09(-0.34%)
Nov 30, 2007 26.49 26.64 26.32 26.55 166,064 +0.13(+0.50%)
Nov 29, 2007 26.59 26.59 26.18 26.42 74,868 +0.06(+0.23%)
Nov 28, 2007 26.39 26.40 25.96 26.36 90,088 +0.44(+1.70%)
Nov 27, 2007 26.08 26.08 25.51 25.92 1,184,179 -0.10(-0.39%)
Nov 26, 2007 26.29 26.84 25.99 26.02 1,023,159 -0.55(-2.07%)
Nov 23, 2007 26.17 26.66 26.17 26.57 43,988 +0.30(+1.13%)
Nov 21, 2007 26.79 26.79 26.27 26.27 200,689 -0.44(-1.66%)
Nov 20, 2007 25.71 26.79 25.71 26.72 135,071 +0.82(+3.16%)
Nov 19, 2007 26.36 26.36 25.83 25.90 99,328 -0.46(-1.75%)
Nov 16, 2007 26.32 26.46 26.10 26.36 99,349 +0.45(+1.73%)
Nov 15, 2007 26.78 26.78 25.69 25.91 164,196 -0.65(-2.44%)
Nov 14, 2007 26.85 26.99 26.42 26.56 232,800 -0.02(-0.07%)
Nov 13, 2007 26.03 26.58 25.94 26.58 237,798 +0.48(+1.84%)
Nov 12, 2007 26.97 26.97 26.03 26.10 225,351 -1.18(-4.31%)
Nov 09, 2007 27.67 27.80 27.15 27.27 212,624 -0.53(-1.89%)
Nov 08, 2007 27.83 28.03 27.34 27.80 142,339 +0.34(+1.25%)
Nov 07, 2007 28.06 28.27 27.39 27.45 244,699 -0.59(-2.10%)
Nov 06, 2007 27.64 28.04 27.64 28.04 95,189 +0.68(+2.50%)
Nov 05, 2007 27.20 27.47 27.10 27.36 196,069 -0.23(-0.84%)
Nov 02, 2007 27.43 27.64 27.19 27.59 135,541 +0.35(+1.28%)
Nov 01, 2007 27.66 27.72 27.20 27.24 251,942 -0.68(-2.43%)
Oct 31, 2007 27.55 28.06 27.47 27.92 261,254 +0.45(+1.64%)
Oct 30, 2007 27.97 27.97 27.43 27.47 160,891 -0.63(-2.25%)
Oct 29, 2007 27.95 28.23 27.95 28.10 142,784 +0.29(+1.06%)
Oct 26, 2007 27.71 27.87 27.66 27.81 291,259 +0.49(+1.80%)
Oct 25, 2007 27.30 27.45 27.11 27.32 258,667 +0.14(+0.52%)
Oct 24, 2007 27.21 27.26 26.76 27.17 281,947 +0.21(+0.77%)
Oct 23, 2007 26.94 27.07 26.70 26.97 198,656 +0.28(+1.04%)
Oct 22, 2007 26.54 26.69 26.32 26.69 234,352 -0.29(-1.06%)
Oct 19, 2007 27.74 27.74 26.97 26.97 144,336 -1.01(-3.61%)
Oct 18, 2007 27.82 28.00 27.71 27.98 96,224 +0.12(+0.42%)
Oct 17, 2007 27.93 28.00 27.54 27.87 146,923 +0.04(+0.14%)
Oct 16, 2007 27.75 27.89 27.68 27.83 121,056 +0.14(+0.50%)
Oct 15, 2007 27.83 27.94 27.64 27.69 132,437 +0.25(+0.90%)
Oct 12, 2007 27.20 27.51 27.13 27.44 251,424 +0.37(+1.38%)
Oct 11, 2007 27.12 27.55 26.83 27.07 216,246 +0.76(+2.87%)
Oct 10, 2007 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Oct 09, 2007 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Oct 08, 2007 26.42 26.44 26.25 26.31 124,160 -0.23(-0.85%)
Oct 05, 2007 26.36 26.65 26.36 26.54 261,254 +0.14(+0.53%)
Oct 04, 2007 26.19 26.43 25.98 26.40 138,645 +0.22(+0.85%)
Oct 03, 2007 26.50 26.51 26.15 26.17 659,602 -0.47(-1.78%)
Oct 02, 2007 26.72 26.72 26.31 26.65 1,157,795 -0.30(-1.12%)
Oct 01, 2007 27.07 27.07 26.63 26.95 240,043 +0.27(+1.01%)
Sep 28, 2007 26.85 26.95 26.58 26.68 88,464 -0.14(-0.53%)
Sep 27, 2007 26.55 26.86 26.54 26.82 1,186,766 +0.24(+0.90%)
Sep 26, 2007 26.70 26.87 26.29 26.58 661,671 +0.09(+0.34%)
Sep 25, 2007 26.31 26.49 26.26 26.49 92,085 -0.27(-1.00%)
Sep 24, 2007 26.83 26.88 26.68 26.76 109,157 -0.07(-0.26%)
Sep 21, 2007 26.77 26.95 26.77 26.83 132,437 +0.18(+0.69%)
Sep 20, 2007 26.64 26.73 26.58 26.65 150,027 +0.10(+0.39%)
Sep 19, 2007 26.66 26.74 26.44 26.54 184,171 +0.11(+0.43%)
Sep 18, 2007 25.71 26.45 25.60 26.43 168,133 +0.87(+3.39%)
Sep 17, 2007 25.60 25.73 25.46 25.56 94,672 -0.10(-0.41%)
Sep 14, 2007 25.53 25.79 25.41 25.67 73,461 -0.06(-0.24%)
Sep 13, 2007 25.55 25.85 25.55 25.73 306,262 +0.25(+0.98%)
Sep 12, 2007 25.15 25.58 25.15 25.48 232,800 +0.26(+1.01%)
Sep 11, 2007 24.99 25.29 24.78 25.23 131,403 +0.38(+1.52%)
Sep 10, 2007 24.97 25.00 24.48 24.85 187,275 -0.13(-0.51%)
Sep 07, 2007 25.03 25.03 24.78 24.97 262,288 -0.24(-0.96%)
Sep 06, 2007 25.13 25.30 25.04 25.22 185,205 +0.24(+0.97%)
Sep 05, 2007 25.02 25.07 24.82 24.97 176,928 -0.08(-0.31%)
Sep 04, 2007 24.63 25.21 24.63 25.05 119,504 +0.46(+1.87%)
Aug 31, 2007 24.61 24.80 24.58 24.59 73,978 +0.29(+1.20%)
Aug 30, 2007 24.05 24.41 24.01 24.30 169,685 +0.10(+0.40%)
Aug 29, 2007 23.76 24.32 23.69 24.20 196,069 +0.68(+2.88%)
Aug 28, 2007 23.99 24.02 23.50 23.52 91,050 -0.64(-2.66%)
Aug 27, 2007 24.32 24.38 24.09 24.17 227,110 -0.25(-1.01%)
Aug 24, 2007 23.99 24.41 23.99 24.41 76,048 +0.55(+2.32%)
Aug 23, 2007 23.87 23.97 23.67 23.86 176,411 +0.11(+0.47%)
Aug 22, 2007 23.70 23.85 23.55 23.75 276,256 +0.38(+1.64%)
Aug 21, 2007 23.48 23.59 23.16 23.37 140,197 -0.25(-1.06%)
Aug 20, 2007 23.52 23.69 23.17 23.62 199,173 +0.06(+0.25%)
Aug 17, 2007 23.51 23.65 23.10 23.56 177,445 +0.77(+3.36%)
Aug 16, 2007 22.31 22.80 22.02 22.79 996,904 -0.21(-0.92%)
Aug 15, 2007 23.30 23.78 23.01 23.01 266,427 -0.62(-2.62%)
Aug 14, 2007 24.01 24.11 23.58 23.62 203,312 -0.33(-1.39%)
Aug 13, 2007 24.31 24.31 23.86 23.96 163,477 -0.00(-0.02%)
Aug 10, 2007 23.37 24.10 23.35 23.96 212,107 -0.01(-0.05%)
Aug 09, 2007 24.11 24.50 23.93 23.97 359,547 -0.75(-3.05%)
Aug 08, 2007 24.43 24.97 24.36 24.73 526,647 +0.39(+1.60%)
Aug 07, 2007 23.70 24.50 23.67 24.34 216,763 +0.54(+2.26%)
Aug 06, 2007 23.86 23.88 23.32 23.80 4,586,692 -0.07(-0.30%)
Aug 03, 2007 24.06 24.58 23.77 23.87 168,651 -0.71(-2.88%)
Aug 02, 2007 24.60 24.73 24.27 24.58 286,086 -0.26(-1.04%)
Aug 01, 2007 25.03 25.07 24.22 24.84 335,750 +0.04(+0.16%)
Jul 31, 2007 25.21 25.37 24.80 24.80 224,006 -0.16(-0.63%)
Jul 30, 2007 24.74 25.02 24.45 24.95 186,240 +0.25(+1.02%)
Jul 27, 2007 25.03 25.16 24.34 24.70 380,241 -0.42(-1.69%)
Jul 26, 2007 25.61 25.70 24.64 25.13 506,470 -0.87(-3.33%)
Jul 25, 2007 25.94 26.09 25.43 25.99 824,632 +0.21(+0.80%)
Jul 24, 2007 26.20 26.24 25.67 25.79 345,062 -0.79(-2.97%)
Jul 23, 2007 26.50 26.66 26.39 26.58 218,832 +0.12(+0.46%)
Jul 20, 2007 26.67 26.69 26.31 26.45 112,261 -0.25(-0.93%)
Jul 19, 2007 26.58 26.72 26.55 26.70 169,168 +0.21(+0.78%)
Jul 18, 2007 26.09 26.52 26.09 26.50 76,565 +0.32(+1.21%)
Jul 17, 2007 26.45 26.47 26.09 26.18 184,171 -0.14(-0.52%)
Jul 16, 2007 26.50 26.55 26.10 26.32 366,790 -0.35(-1.30%)
Jul 13, 2007 26.50 26.77 26.50 26.67 273,152 +0.16(+0.59%)
Jul 12, 2007 26.18 26.51 26.16 26.51 124,160 +0.55(+2.11%)
Jul 11, 2007 25.78 26.03 25.74 25.96 409,729 +0.03(+0.13%)
Jul 10, 2007 25.90 26.19 25.83 25.93 298,502 -0.23(-0.89%)
Jul 09, 2007 25.96 26.22 25.96 26.16 108,123 +0.27(+1.03%)
Jul 06, 2007 25.80 25.95 25.71 25.89 578,380 +0.33(+1.28%)
Jul 05, 2007 25.60 25.71 25.33 25.57 407,660 -0.04(-0.17%)
Jul 03, 2007 25.53 25.64 25.49 25.61 83,808 +0.13(+0.52%)
Jul 02, 2007 25.20 25.48 25.20 25.48 116,400 +0.48(+1.91%)
Jun 29, 2007 25.09 25.21 24.84 25.00 111,744 +0.15(+0.58%)
Jun 28, 2007 24.74 25.01 24.74 24.85 190,896 +0.17(+0.71%)
Jun 27, 2007 24.16 24.70 24.16 24.68 199,173 +0.26(+1.08%)
Jun 26, 2007 24.82 24.83 24.42 24.42 1,763,595 -0.36(-1.44%)
Jun 25, 2007 24.90 25.04 24.69 24.77 459,393 -0.16(-0.65%)
Jun 22, 2007 25.11 25.12 24.69 24.94 220,384 -0.18(-0.71%)
Jun 21, 2007 24.79 25.16 24.79 25.11 215,728 +0.42(+1.71%)
Jun 20, 2007 25.46 25.46 24.68 24.69 312,470 -0.53(-2.11%)
Jun 19, 2007 25.19 25.37 25.14 25.22 213,142 -0.01(-0.03%)
Jun 18, 2007 25.21 25.30 25.14 25.23 210,038 +0.11(+0.45%)
Jun 15, 2007 24.98 25.18 24.98 25.12 278,326 +0.36(+1.45%)
Jun 14, 2007 24.51 24.86 24.38 24.76 315,574 +0.49(+2.00%)
Jun 13, 2007 23.99 24.36 23.99 24.27 172,789 +0.37(+1.56%)
Jun 12, 2007 24.25 24.25 23.86 23.90 279,360 -0.30(-1.25%)
Jun 11, 2007 23.90 24.29 23.90 24.20 393,691 +0.11(+0.47%)
Jun 08, 2007 24.08 24.12 23.78 24.09 329,542 +0.19(+0.80%)
Jun 07, 2007 24.25 24.44 23.90 23.90 2,860,345 -0.43(-1.75%)
Jun 06, 2007 24.62 24.62 24.21 24.32 247,803 -0.24(-0.96%)
Jun 05, 2007 24.56 24.66 24.42 24.56 186,240 -0.08(-0.31%)
Jun 04, 2007 24.32 24.67 24.32 24.64 256,080 +0.26(+1.07%)
Jun 01, 2007 24.16 24.38 24.16 24.37 192,448 +0.26(+1.10%)
May 31, 2007 24.09 24.30 24.02 24.11 300,054 -0.02(-0.06%)
May 30, 2007 23.60 24.13 23.60 24.13 113,813 +0.31(+1.31%)
May 29, 2007 24.03 24.03 23.73 23.81 299,536 -0.22(-0.93%)
May 25, 2007 23.84 24.04 23.84 24.04 212,107 +0.26(+1.08%)
May 24, 2007 24.22 24.28 23.69 23.78 516,817 -0.38(-1.58%)
May 23, 2007 24.22 24.35 24.10 24.16 319,195 +0.13(+0.55%)
May 22, 2007 24.28 24.34 24.03 24.03 168,133 -0.21(-0.89%)
May 21, 2007 24.21 24.37 24.11 24.25 395,947 +0.26(+1.06%)
May 18, 2007 23.93 24.05 23.85 23.99 127,781 +0.33(+1.41%)
May 17, 2007 23.37 23.72 23.24 23.66 432,492 +0.36(+1.56%)
May 16, 2007 23.21 23.30 23.02 23.29 123,125 +0.08(+0.34%)
May 15, 2007 23.19 23.37 23.12 23.22 174,341 +0.02(+0.09%)
May 14, 2007 23.19 23.21 23.08 23.19 1,824,640 +0.08(+0.33%)
May 11, 2007 22.80 23.12 22.80 23.12 120,021 +0.41(+1.81%)
May 10, 2007 23.08 23.08 22.66 22.71 460,945 -0.37(-1.62%)
May 09, 2007 23.01 23.14 22.92 23.08 229,696 -0.02(-0.08%)
May 08, 2007 23.03 23.16 22.82 23.10 209,003 -0.05(-0.22%)
May 07, 2007 23.07 23.22 23.07 23.15 199,173 +0.02(+0.10%)
May 04, 2007 23.20 23.36 23.02 23.12 376,102 +0.02(+0.08%)
May 03, 2007 22.95 23.13 22.91 23.10 136,059 +0.28(+1.22%)
May 02, 2007 22.69 22.87 22.66 22.83 155,200 +0.24(+1.04%)
May 01, 2007 22.49 22.63 22.44 22.59 222,971 +0.06(+0.27%)
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%)
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.