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 (%)
Oct 30, 2009 21.36 21.40 20.40 20.65 405,193 -0.74(-3.44%)
Oct 29, 2009 21.03 21.45 20.79 21.38 359,406 +0.53(+2.53%)
Oct 28, 2009 21.39 21.43 20.81 20.86 1,004,644 -0.66(-3.09%)
Oct 27, 2009 21.53 21.87 21.43 21.52 354,595 +0.05(+0.22%)
Oct 26, 2009 21.89 22.23 21.38 21.47 307,833 -0.34(-1.55%)
Oct 23, 2009 21.89 21.92 21.69 21.81 499,377 -0.34(-1.55%)
Oct 22, 2009 21.95 22.16 21.59 22.16 557,888 +0.19(+0.86%)
Oct 21, 2009 21.97 22.45 21.95 21.97 1,595,033 -0.11(-0.48%)
Oct 20, 2009 21.91 22.08 21.90 22.07 2,247,163 -0.21(-0.93%)
Oct 19, 2009 22.08 22.36 21.97 22.28 386,193 +0.27(+1.24%)
Oct 16, 2009 21.85 22.06 21.73 22.01 823,106 +0.02(+0.08%)
Oct 15, 2009 21.60 22.05 21.43 21.99 455,692 +0.33(+1.53%)
Oct 14, 2009 21.57 21.73 21.38 21.66 464,761 +0.46(+2.19%)
Oct 13, 2009 21.22 21.25 20.91 21.19 280,269 +0.03(+0.14%)
Oct 12, 2009 21.16 21.24 21.05 21.16 233,405 +0.30(+1.42%)
Oct 09, 2009 20.69 20.94 20.69 20.87 1,025,141 -0.02(-0.11%)
Oct 08, 2009 20.57 20.94 20.52 20.89 314,749 +0.43(+2.09%)
Oct 07, 2009 20.35 20.46 20.21 20.46 216,203 +0.08(+0.41%)
Oct 06, 2009 20.11 20.51 20.11 20.38 221,767 +0.49(+2.45%)
Oct 05, 2009 19.54 19.99 19.49 19.89 117,902 +0.32(+1.64%)
Oct 02, 2009 19.47 19.69 19.24 19.57 167,450 -0.11(-0.57%)
Oct 01, 2009 20.23 20.23 19.64 19.69 197,359 -0.56(-2.76%)
Sep 30, 2009 20.49 20.52 20.04 20.24 278,365 -0.12(-0.61%)
Sep 29, 2009 20.40 20.47 20.22 20.37 184,675 -0.13(-0.63%)
Sep 28, 2009 20.13 20.51 20.08 20.50 185,902 +0.32(+1.59%)
Sep 25, 2009 20.13 20.38 20.01 20.18 275,972 +0.01(+0.03%)
Sep 24, 2009 20.48 20.61 20.02 20.17 245,762 -0.32(-1.56%)
Sep 23, 2009 20.94 20.96 20.46 20.49 166,731 -0.41(-1.94%)
Sep 22, 2009 20.86 20.97 20.71 20.90 207,429 +0.36(+1.75%)
Sep 21, 2009 20.45 20.61 20.18 20.54 123,026 -0.22(-1.06%)
Sep 18, 2009 20.90 20.90 20.62 20.76 129,562 +0.01(+0.06%)
Sep 17, 2009 20.90 21.02 20.67 20.75 177,845 +0.07(+0.34%)
Sep 16, 2009 20.80 20.97 20.59 20.68 333,223 +0.14(+0.70%)
Sep 15, 2009 20.43 20.55 20.22 20.53 145,288 +0.21(+1.06%)
Sep 14, 2009 20.11 20.36 19.93 20.32 261,593 +0.02(+0.11%)
Sep 11, 2009 20.29 20.48 20.11 20.30 271,819 +0.10(+0.50%)
Sep 10, 2009 20.03 20.26 19.86 20.20 276,908 +0.31(+1.58%)
Sep 09, 2009 19.91 20.10 19.76 19.88 175,354 +0.07(+0.38%)
Sep 08, 2009 19.66 19.86 19.66 19.81 156,102 +0.57(+2.98%)
Sep 04, 2009 19.02 19.32 18.96 19.23 66,605 +0.24(+1.25%)
Sep 03, 2009 18.99 19.08 18.85 19.00 95,113 +0.10(+0.53%)
Sep 02, 2009 18.74 19.02 18.74 18.90 259,609 +0.08(+0.41%)
Sep 01, 2009 19.03 19.34 18.80 18.82 167,964 -0.37(-1.95%)
Aug 31, 2009 19.23 19.26 19.04 19.19 141,336 -0.34(-1.73%)
Aug 28, 2009 19.71 19.75 19.39 19.53 142,458 -0.05(-0.27%)
Aug 27, 2009 19.45 19.66 19.11 19.58 129,066 +0.07(+0.36%)
Aug 26, 2009 19.51 19.59 19.29 19.51 171,783 -0.08(-0.42%)
Aug 25, 2009 19.79 19.92 19.50 19.60 150,146 -0.10(-0.51%)
Aug 24, 2009 19.80 19.88 19.65 19.70 347,371 +0.08(+0.39%)
Aug 21, 2009 19.29 19.64 19.26 19.62 239,564 +0.61(+3.18%)
Aug 20, 2009 18.97 19.09 18.93 19.02 243,342 +0.12(+0.66%)
Aug 19, 2009 18.45 19.04 18.33 18.89 193,561 +0.27(+1.47%)
Aug 18, 2009 18.37 18.65 18.33 18.62 167,688 +0.28(+1.55%)
Aug 17, 2009 18.45 18.55 18.20 18.33 269,090 -0.60(-3.17%)
Aug 14, 2009 19.16 19.20 18.75 18.93 125,008 -0.17(-0.87%)
Aug 13, 2009 19.03 19.14 18.88 19.10 313,884 +0.14(+0.75%)
Aug 12, 2009 18.72 19.11 18.72 18.96 148,040 +0.22(+1.17%)
Aug 11, 2009 18.93 18.93 18.64 18.74 142,444 -0.23(-1.22%)
Aug 10, 2009 19.00 19.08 18.81 18.97 260,496 -0.07(-0.34%)
Aug 07, 2009 19.25 19.25 18.94 19.03 158,079 +0.00(+0.01%)
Aug 06, 2009 19.28 19.29 18.87 19.03 184,325 -0.19(-1.00%)
Aug 05, 2009 19.42 19.42 18.99 19.22 166,874 -0.20(-1.01%)
Aug 04, 2009 19.42 19.50 19.20 19.42 240,702 -0.05(-0.24%)
Aug 03, 2009 19.01 19.58 19.01 19.47 243,810 +0.53(+2.79%)
Jul 31, 2009 18.77 19.07 18.61 18.94 145,261 +0.04(+0.19%)
Jul 30, 2009 18.84 19.07 18.79 18.90 174,964 +0.24(+1.27%)
Jul 29, 2009 18.91 18.97 18.45 18.66 251,607 -0.42(-2.18%)
Jul 28, 2009 19.12 19.20 18.72 19.08 176,248 -0.30(-1.53%)
Jul 27, 2009 19.31 19.43 19.13 19.38 144,169 +0.10(+0.52%)
Jul 24, 2009 19.14 19.29 19.00 19.28 134,797 +0.12(+0.62%)
Jul 23, 2009 18.64 19.19 18.64 19.16 180,522 +0.55(+2.93%)
Jul 22, 2009 18.62 18.85 18.54 18.61 192,983 -0.19(-1.01%)
Jul 21, 2009 18.95 18.99 18.46 18.80 373,756 +0.14(+0.73%)
Jul 20, 2009 18.62 18.72 18.36 18.66 143,775 +0.36(+1.95%)
Jul 17, 2009 18.21 18.39 18.06 18.31 111,236 +0.15(+0.82%)
Jul 16, 2009 18.03 18.27 17.90 18.16 147,538 +0.11(+0.63%)
Jul 15, 2009 17.82 18.05 17.76 18.05 176,128 +0.67(+3.86%)
Jul 14, 2009 17.28 17.42 17.17 17.38 136,234 +0.22(+1.28%)
Jul 13, 2009 16.74 17.16 16.74 17.16 123,006 +0.25(+1.47%)
Jul 10, 2009 16.83 16.91 16.65 16.91 254,303 -0.12(-0.69%)
Jul 09, 2009 16.99 17.18 16.85 17.02 172,298 +0.25(+1.48%)
Jul 08, 2009 16.84 17.07 16.43 16.78 431,200 -0.12(-0.74%)
Jul 07, 2009 17.28 17.32 16.86 16.90 103,675 -0.46(-2.67%)
Jul 06, 2009 17.10 17.36 16.94 17.36 240,175 -0.30(-1.71%)
Jul 02, 2009 17.96 18.10 17.63 17.67 175,180 -0.57(-3.12%)
Jul 01, 2009 18.38 18.68 18.24 18.24 356,586 +0.01(+0.06%)
Jun 30, 2009 18.42 18.49 17.93 18.23 159,799 -0.13(-0.71%)
Jun 29, 2009 17.94 18.39 17.94 18.36 204,144 +0.38(+2.11%)
Jun 26, 2009 18.20 18.22 17.98 17.98 169,162 -0.20(-1.08%)
Jun 25, 2009 18.01 18.19 18.01 18.17 239,063 +0.45(+2.55%)
Jun 24, 2009 17.95 18.08 17.68 17.72 166,067 -0.05(-0.27%)
Jun 23, 2009 17.61 17.85 17.42 17.77 181,170 +0.21(+1.18%)
Jun 22, 2009 18.28 18.49 17.32 17.56 812,472 -0.97(-5.22%)
Jun 19, 2009 18.57 18.78 18.39 18.53 1,357,224 +0.13(+0.70%)
Jun 18, 2009 18.38 18.61 18.28 18.40 1,259,397 -0.12(-0.64%)
Jun 17, 2009 18.68 18.68 18.20 18.52 709,252 -0.29(-1.52%)
Jun 16, 2009 19.30 19.36 18.71 18.80 1,829,540 -0.36(-1.90%)
Jun 15, 2009 19.48 19.48 18.93 19.17 1,104,845 -0.62(-3.12%)
Jun 12, 2009 19.85 19.93 19.58 19.78 593,265 -0.32(-1.58%)
Jun 11, 2009 19.71 20.36 19.71 20.10 474,197 +0.33(+1.66%)
Jun 10, 2009 20.03 20.03 19.46 19.77 274,363 +0.11(+0.57%)
Jun 09, 2009 19.61 19.76 19.38 19.66 401,694 +0.22(+1.12%)
Jun 08, 2009 19.23 19.48 19.04 19.44 596,255 -0.02(-0.12%)
Jun 05, 2009 19.79 19.80 19.28 19.47 281,401 -0.10(-0.51%)
Jun 04, 2009 19.51 19.73 19.31 19.57 615,613 +0.32(+1.68%)
Jun 03, 2009 19.77 19.84 18.97 19.24 284,471 -0.78(-3.87%)
Jun 02, 2009 20.01 20.07 19.77 20.02 1,331,103 -0.02(-0.12%)
Jun 01, 2009 19.71 20.64 19.68 20.04 821,274 +0.70(+3.61%)
May 29, 2009 19.33 19.41 19.06 19.34 328,281 +0.42(+2.24%)
May 28, 2009 18.66 19.04 18.41 18.92 336,988 +0.51(+2.78%)
May 27, 2009 18.60 18.83 18.34 18.41 494,721 -0.19(-1.04%)
May 26, 2009 18.39 18.69 17.93 18.60 676,742 +0.29(+1.60%)
May 22, 2009 18.02 18.50 18.02 18.31 459,420 +0.09(+0.52%)
May 21, 2009 18.34 18.34 17.93 18.22 567,201 -0.35(-1.87%)
May 20, 2009 18.57 18.94 18.47 18.56 315,186 +0.16(+0.89%)
May 19, 2009 18.19 18.54 18.19 18.40 142,736 +0.11(+0.58%)
May 18, 2009 17.95 18.32 17.95 18.29 149,877 +0.62(+3.53%)
May 15, 2009 17.93 17.96 17.49 17.67 1,115,121 -0.33(-1.86%)
May 14, 2009 17.71 18.10 17.64 18.00 126,257 +0.09(+0.49%)
May 13, 2009 18.26 18.32 17.78 17.92 938,590 -0.56(-3.05%)
May 12, 2009 18.65 18.65 18.12 18.48 955,437 +0.19(+1.06%)
May 11, 2009 18.62 18.65 18.13 18.29 412,572 -0.51(-2.69%)
May 08, 2009 18.34 18.91 18.34 18.79 230,180 +0.82(+4.58%)
May 07, 2009 18.49 18.51 17.76 17.97 1,638,336 -0.15(-0.84%)
May 06, 2009 17.90 18.20 17.69 18.12 266,870 +0.56(+3.21%)
May 05, 2009 17.58 17.73 17.34 17.56 375,866 -0.19(-1.06%)
May 04, 2009 17.22 17.78 17.16 17.75 220,059 +0.57(+3.35%)
May 01, 2009 16.75 17.26 16.66 17.17 130,233 +0.55(+3.29%)
Apr 30, 2009 17.05 17.05 16.47 16.62 285,800 -0.19(-1.15%)
Apr 29, 2009 16.58 16.98 16.52 16.82 183,477 +0.50(+3.06%)
Apr 28, 2009 16.12 16.57 16.12 16.32 52,484 -0.04(-0.25%)
Apr 27, 2009 16.23 16.51 16.18 16.36 179,105 -0.29(-1.76%)
Apr 24, 2009 16.29 16.74 16.29 16.65 166,526 +0.61(+3.77%)
Apr 23, 2009 15.86 16.13 15.80 16.05 171,943 +0.34(+2.17%)
Apr 22, 2009 15.61 15.99 15.61 15.71 124,489 -0.17(-1.07%)
Apr 21, 2009 15.51 15.95 15.31 15.88 127,091 +0.32(+2.04%)
Apr 20, 2009 16.01 16.04 15.49 15.56 843,988 -0.79(-4.82%)
Apr 17, 2009 16.45 16.48 16.18 16.35 191,252 +0.02(+0.14%)
Apr 16, 2009 16.46 16.46 16.07 16.32 120,643 +0.05(+0.33%)
Apr 15, 2009 16.21 16.27 15.98 16.27 85,990 +0.05(+0.29%)
Apr 14, 2009 16.12 16.38 16.03 16.22 135,808 -0.14(-0.83%)
Apr 13, 2009 16.32 16.74 15.87 16.36 150,212 -0.06(-0.36%)
Apr 09, 2009 16.29 16.56 16.18 16.42 106,043 +0.37(+2.31%)
Apr 08, 2009 16.10 16.22 15.65 16.05 358,710 +0.05(+0.29%)
Apr 07, 2009 16.21 16.45 15.87 16.00 570,526 -0.47(-2.85%)
Apr 06, 2009 16.65 16.65 16.11 16.47 344,197 -0.26(-1.58%)
Apr 03, 2009 16.61 16.81 16.29 16.73 184,297 +0.18(+1.06%)
Apr 02, 2009 16.51 16.81 16.40 16.56 155,660 +0.71(+4.49%)
Apr 01, 2009 15.47 15.99 15.28 15.85 247,595 +0.28(+1.77%)
Mar 31, 2009 15.86 15.92 15.50 15.57 248,431 +0.01(+0.04%)
Mar 30, 2009 16.04 16.04 15.33 15.57 130,190 -1.10(-6.59%)
Mar 26, 2009 16.75 16.85 16.42 16.66 250,602 +0.18(+1.06%)
Mar 25, 2009 16.92 16.92 16.08 16.49 149,733 +0.07(+0.45%)
Mar 24, 2009 17.02 17.02 16.21 16.42 136,494 -0.48(-2.83%)
Mar 23, 2009 16.46 16.89 16.42 16.89 189,273 +1.32(+8.49%)
Mar 20, 2009 16.26 16.28 15.57 15.57 138,551 -0.48(-2.97%)
Mar 19, 2009 15.91 16.38 15.78 16.05 201,109 +0.31(+1.98%)
Mar 18, 2009 15.72 15.97 15.10 15.74 109,620 +0.11(+0.71%)
Mar 17, 2009 15.34 15.68 15.01 15.62 117,632 +0.38(+2.50%)
Mar 16, 2009 15.25 15.57 15.07 15.24 136,906 +0.09(+0.59%)
Mar 13, 2009 15.41 15.46 14.87 15.15 0 -0.01(-0.07%)
Mar 12, 2009 14.70 15.19 14.56 15.16 126,206 +0.46(+3.10%)
Mar 11, 2009 14.75 15.05 14.41 14.71 115,243 -0.13(-0.87%)
Mar 10, 2009 14.16 15.02 14.16 14.84 203,844 +0.73(+5.19%)
Mar 09, 2009 13.86 14.41 13.52 14.11 569,127 +0.10(+0.73%)
Mar 06, 2009 13.86 14.31 13.52 14.00 0 +0.25(+1.79%)
Mar 05, 2009 13.88 14.19 13.66 13.76 69,979 -0.55(-3.82%)
Mar 04, 2009 13.75 14.62 13.75 14.30 214,796 +0.55(+3.97%)
Mar 02, 2009 14.53 14.53 13.65 13.76 318,530 -1.04(-7.03%)
Feb 27, 2009 14.94 15.19 14.60 14.80 0 -0.30(-1.96%)
Feb 26, 2009 15.06 15.67 15.06 15.09 180,854 -0.02(-0.14%)
Feb 25, 2009 15.24 15.46 14.88 15.11 68,916 -0.22(-1.46%)
Feb 24, 2009 14.57 15.36 14.55 15.34 174,566 +0.67(+4.57%)
Feb 23, 2009 15.45 15.49 14.50 14.67 257,611 -0.51(-3.33%)
Feb 20, 2009 15.35 15.51 14.87 15.17 293,817 -0.48(-3.09%)
Feb 19, 2009 15.63 15.91 15.49 15.65 134,928 +0.04(+0.27%)
Feb 18, 2009 15.71 15.72 15.35 15.61 224,506 +0.04(+0.26%)
Feb 17, 2009 16.05 16.31 15.57 15.57 346,333 -1.05(-6.33%)
Feb 13, 2009 16.59 16.78 16.50 16.62 114,147 +0.12(+0.71%)
Feb 12, 2009 16.06 16.59 15.96 16.51 158,007 +0.08(+0.50%)
Feb 11, 2009 16.49 16.83 16.16 16.42 130,497 +0.04(+0.22%)
Feb 10, 2009 17.48 17.55 16.34 16.39 212,548 -1.02(-5.87%)
Feb 09, 2009 17.51 17.72 17.23 17.41 233,388 +0.07(+0.41%)
Feb 06, 2009 16.98 17.46 16.16 17.34 173,398 +0.45(+2.68%)
Feb 05, 2009 16.51 16.98 16.26 16.89 121,688 +0.41(+2.46%)
Feb 04, 2009 16.46 16.75 16.35 16.48 136,183 +0.12(+0.72%)
Feb 03, 2009 15.97 16.36 15.97 16.36 3,309,357 +0.26(+1.64%)
Feb 02, 2009 16.01 16.16 15.87 16.10 133,329 -0.19(-1.19%)
Jan 30, 2009 16.83 16.83 16.16 16.29 0 -0.20(-1.21%)
Jan 29, 2009 16.98 16.98 16.35 16.49 218,371 -0.61(-3.54%)
Jan 28, 2009 17.01 17.12 16.60 17.10 245,728 +0.53(+3.19%)
Jan 27, 2009 16.79 16.84 16.41 16.57 378,203 -0.14(-0.81%)
Jan 26, 2009 16.61 17.04 16.07 16.71 283,036 +0.32(+1.94%)
Jan 23, 2009 15.76 16.52 15.49 16.39 340,335 +0.38(+2.39%)
Jan 22, 2009 16.38 16.38 15.60 16.01 103,693 -0.34(-2.08%)
Jan 21, 2009 15.91 16.46 15.37 16.35 283,385 +0.73(+4.70%)
Jan 20, 2009 16.41 16.46 15.57 15.61 165,405 -0.96(-5.81%)
Jan 16, 2009 16.49 16.89 16.19 16.58 178,528 +0.22(+1.37%)
Jan 15, 2009 16.21 16.91 15.64 16.35 161,528 +0.13(+0.80%)
Jan 14, 2009 16.63 17.58 16.04 16.22 249,772 -0.75(-4.43%)
Jan 13, 2009 16.67 17.07 16.57 16.98 146,121 +0.28(+1.65%)
Jan 12, 2009 17.33 17.33 16.52 16.70 532,921 -0.73(-4.21%)
Jan 09, 2009 17.95 17.95 17.23 17.43 260,424 -0.48(-2.66%)
Jan 08, 2009 17.65 17.97 17.56 17.91 175,614 +0.21(+1.20%)
Jan 07, 2009 18.22 18.39 17.50 17.70 239,757 -0.55(-2.99%)
Jan 06, 2009 18.40 18.79 18.23 18.24 327,478 +0.11(+0.62%)
Jan 05, 2009 17.99 18.49 17.82 18.13 188,347 +0.09(+0.52%)
Jan 02, 2009 17.22 18.12 17.22 18.04 0 +0.85(+4.92%)
Jan 01, 2009 16.99 17.57 16.70 17.19 0 +0.00(+0.00%)
Dec 31, 2008 16.99 17.57 16.70 17.19 149,054 +0.26(+1.53%)
Dec 30, 2008 16.61 17.06 16.42 16.93 224,605 +0.47(+2.85%)
Dec 29, 2008 16.29 16.74 16.16 16.47 630,518 +0.06(+0.37%)
Dec 26, 2008 16.41 16.55 15.99 16.41 116,125 +0.18(+1.09%)
Dec 24, 2008 16.62 17.17 15.87 16.23 110,985 +0.04(+0.25%)
Dec 23, 2008 16.17 16.48 15.92 16.19 233,764 +0.03(+0.18%)
Dec 22, 2008 16.82 16.95 15.89 16.16 426,231 -0.54(-3.22%)
Dec 19, 2008 16.87 17.10 16.52 16.70 356,880 -0.27(-1.57%)
Dec 18, 2008 17.94 17.94 16.61 16.96 255,428 -0.91(-5.09%)
Dec 17, 2008 17.66 18.37 17.66 17.87 266,534 -0.28(-1.56%)
Dec 16, 2008 17.54 18.20 17.35 18.16 213,827 +0.75(+4.33%)
Dec 15, 2008 17.25 17.66 17.02 17.40 187,962 +0.23(+1.35%)
Dec 12, 2008 17.15 17.52 16.54 17.17 255,825 -0.21(-1.23%)
Dec 11, 2008 17.39 18.48 17.18 17.39 1,049,558 +0.07(+0.40%)
Dec 10, 2008 16.84 17.36 16.51 17.32 408,316 +0.81(+4.88%)
Dec 09, 2008 16.20 16.93 16.17 16.51 505,424 +0.15(+0.91%)
Dec 08, 2008 15.77 16.68 15.77 16.36 342,656 +0.71(+4.53%)
Dec 05, 2008 15.22 15.65 14.49 15.65 311,868 +0.30(+1.96%)
Dec 04, 2008 16.11 16.26 15.21 15.35 552,466 -0.93(-5.73%)
Dec 03, 2008 15.97 16.40 15.71 16.29 336,195 -0.19(-1.15%)
Dec 02, 2008 15.90 16.70 15.70 16.48 436,446 +0.68(+4.29%)
Dec 01, 2008 17.27 17.94 15.80 15.80 333,637 -1.85(-10.48%)
Nov 28, 2008 18.26 18.55 17.29 17.65 171,008 -0.15(-0.85%)
Nov 26, 2008 16.59 18.09 16.54 17.80 684,768 +0.75(+4.42%)
Nov 25, 2008 16.96 17.47 16.57 17.04 452,599 +0.29(+1.71%)
Nov 24, 2008 15.93 17.31 15.77 16.76 298,995 +1.19(+7.62%)
Nov 21, 2008 14.56 15.70 14.35 15.57 425,346 +1.42(+10.07%)
Nov 20, 2008 15.34 15.83 13.95 14.15 279,259 -1.51(-9.62%)
Nov 19, 2008 16.45 16.79 15.65 15.65 128,210 -0.97(-5.86%)
Nov 18, 2008 16.49 17.03 15.94 16.63 166,839 +0.14(+0.87%)
Nov 17, 2008 16.37 17.06 16.09 16.48 173,738 +0.09(+0.54%)
Nov 14, 2008 16.76 17.46 16.29 16.40 146,257 -0.77(-4.46%)
Nov 13, 2008 15.50 17.16 14.86 17.16 392,858 +1.44(+9.18%)
Nov 12, 2008 16.81 16.81 15.49 15.72 135,825 -1.28(-7.51%)
Nov 11, 2008 16.82 17.47 16.63 16.99 193,889 -0.74(-4.18%)
Nov 10, 2008 17.97 18.46 17.21 17.73 132,029 +0.10(+0.57%)
Nov 07, 2008 16.93 17.69 16.89 17.63 98,174 +1.08(+6.55%)
Nov 06, 2008 17.65 18.05 16.52 16.55 216,290 -1.42(-7.91%)
Nov 05, 2008 18.62 18.84 17.76 17.97 112,599 -1.07(-5.63%)
Nov 04, 2008 18.28 19.04 18.20 19.04 156,208 +1.49(+8.47%)
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.