Global Energy Ishares ETF (NY: IXC )

42.98 +0.41 (+0.98%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 19.44 19.52 19.20 19.44 247,314 -0.02(-0.09%)
Jul 29, 2010 19.56 19.76 19.30 19.46 168,297 -0.01(-0.03%)
Jul 28, 2010 19.49 19.56 19.38 19.47 1,226,968 -0.09(-0.46%)
Jul 27, 2010 19.79 19.79 19.43 19.56 222,787 -0.10(-0.52%)
Jul 26, 2010 19.38 19.67 19.35 19.66 1,200,508 +0.25(+1.31%)
Jul 23, 2010 19.26 19.44 19.11 19.41 139,187 +0.11(+0.60%)
Jul 22, 2010 19.05 19.40 19.05 19.29 110,539 +0.51(+2.70%)
Jul 21, 2010 19.21 19.21 18.68 18.79 342,311 -0.33(-1.74%)
Jul 20, 2010 18.49 19.12 18.49 19.12 82,062 +0.32(+1.71%)
Jul 19, 2010 18.74 18.94 18.66 18.80 103,193 +0.07(+0.39%)
Jul 16, 2010 18.72 19.18 18.65 18.72 119,363 -0.53(-2.76%)
Jul 15, 2010 19.19 19.31 18.89 19.26 395,216 +0.09(+0.47%)
Jul 14, 2010 19.08 19.28 19.00 19.17 89,909 -0.02(-0.13%)
Jul 13, 2010 19.31 19.34 19.14 19.19 88,439 +0.23(+1.23%)
Jul 12, 2010 18.92 19.02 18.78 18.96 304,993 +0.06(+0.34%)
Jul 09, 2010 18.89 18.94 18.75 18.89 96,281 +0.08(+0.45%)
Jul 08, 2010 18.75 18.85 18.52 18.81 86,012 +0.22(+1.20%)
Jul 07, 2010 17.98 18.59 17.98 18.59 171,034 +0.62(+3.43%)
Jul 06, 2010 18.11 18.24 17.79 17.97 191,732 +0.27(+1.54%)
Jul 02, 2010 17.70 17.93 17.55 17.70 94,387 -0.03(-0.17%)
Jul 01, 2010 17.75 17.86 17.44 17.73 387,949 +0.04(+0.21%)
Jun 30, 2010 17.84 18.02 17.62 17.69 144,076 -0.05(-0.31%)
Jun 29, 2010 18.19 18.19 17.67 17.74 225,622 -0.86(-4.62%)
Jun 25, 2010 18.60 18.78 18.40 18.60 262,585 -0.02(-0.13%)
Jun 24, 2010 18.88 18.99 18.55 18.63 178,701 -0.38(-2.00%)
Jun 23, 2010 19.11 19.17 18.93 19.01 603,843 -0.07(-0.38%)
Jun 22, 2010 19.51 19.60 19.08 19.08 152,717 -0.53(-2.68%)
Jun 21, 2010 19.96 19.98 19.49 19.61 196,900 -0.04(-0.18%)
Jun 18, 2010 19.64 19.69 19.43 19.64 346,312 +0.04(+0.19%)
Jun 17, 2010 19.73 19.73 19.42 19.61 332,552 -0.00(-0.00%)
Jun 16, 2010 19.44 19.68 19.28 19.61 185,437 +0.05(+0.24%)
Jun 15, 2010 19.33 19.58 19.18 19.56 76,422 +0.51(+2.67%)
Jun 14, 2010 19.22 19.44 19.02 19.05 328,667 -0.11(-0.59%)
Jun 11, 2010 18.90 19.17 18.75 19.17 164,212 +0.16(+0.82%)
Jun 10, 2010 18.63 19.03 18.56 19.01 240,431 +0.86(+4.71%)
Jun 09, 2010 18.57 18.85 18.09 18.15 270,559 -0.32(-1.75%)
Jun 08, 2010 18.19 18.52 18.00 18.48 241,399 +0.25(+1.34%)
Jun 07, 2010 18.56 18.68 18.22 18.23 197,356 -0.20(-1.07%)
Jun 04, 2010 18.43 19.01 18.30 18.43 205,889 -0.81(-4.20%)
Jun 03, 2010 19.03 19.25 18.81 19.24 719,053 +0.30(+1.58%)
Jun 02, 2010 18.32 18.94 18.27 18.94 340,266 +0.76(+4.18%)
Jun 01, 2010 18.90 18.90 18.18 18.18 1,066,243 -0.72(-3.83%)
May 28, 2010 18.90 19.39 18.87 18.90 146,216 -0.43(-2.23%)
May 27, 2010 18.92 19.33 18.79 19.33 140,149 +1.00(+5.48%)
May 26, 2010 18.63 18.72 18.25 18.33 274,780 -0.06(-0.33%)
May 25, 2010 17.74 18.40 17.73 18.39 333,863 +0.02(+0.13%)
May 24, 2010 18.54 18.79 18.35 18.36 174,440 -0.39(-2.10%)
May 21, 2010 18.24 18.82 17.25 18.76 664,005 +0.22(+1.19%)
May 20, 2010 18.54 18.95 18.48 18.54 324,719 -0.74(-3.85%)
May 19, 2010 19.26 19.57 18.98 19.28 316,509 -0.16(-0.83%)
May 18, 2010 20.05 20.11 19.35 19.44 133,378 -0.22(-1.09%)
May 17, 2010 19.75 20.00 19.24 19.66 325,923 -0.15(-0.75%)
May 14, 2010 19.80 20.15 19.60 19.80 342,372 -0.50(-2.45%)
May 13, 2010 20.52 20.59 20.28 20.30 331,323 -0.24(-1.16%)
May 12, 2010 20.35 20.59 20.33 20.54 658,684 +0.27(+1.31%)
May 11, 2010 20.51 20.62 20.26 20.27 537,932 -0.09(-0.46%)
May 10, 2010 20.25 20.41 20.22 20.37 616,283 +0.81(+4.16%)
May 07, 2010 19.84 19.95 19.20 19.55 553,646 +0.08(+0.43%)
May 06, 2010 20.44 20.53 0.0001 19.47 941,629 -0.89(-4.38%)
May 05, 2010 20.55 20.83 20.36 20.36 275,357 -0.50(-2.38%)
May 04, 2010 21.23 21.23 20.70 20.86 362,790 -0.70(-3.25%)
May 03, 2010 21.58 21.69 21.27 21.56 613,065 +0.13(+0.59%)
Apr 30, 2010 21.72 21.72 21.37 21.43 268,703 -0.28(-1.27%)
Apr 29, 2010 21.73 21.89 21.62 21.71 229,651 +0.02(+0.11%)
Apr 28, 2010 21.65 21.78 21.46 21.68 190,359 +0.20(+0.92%)
Apr 27, 2010 21.93 22.12 21.47 21.49 290,555 -0.62(-2.81%)
Apr 26, 2010 22.33 22.33 22.10 22.11 429,452 -0.15(-0.67%)
Apr 23, 2010 21.84 22.30 21.80 22.26 225,863 +0.33(+1.50%)
Apr 22, 2010 21.81 21.94 21.59 21.93 197,140 -0.02(-0.08%)
Apr 21, 2010 22.11 22.13 21.83 21.95 160,884 -0.13(-0.57%)
Apr 20, 2010 21.84 22.18 21.83 22.07 238,240 +0.40(+1.85%)
Apr 19, 2010 21.53 21.71 21.32 21.67 288,312 -0.06(-0.28%)
Apr 16, 2010 22.08 22.08 21.57 21.73 164,781 -0.43(-1.94%)
Apr 15, 2010 22.07 22.22 22.06 22.16 155,332 +0.03(+0.14%)
Apr 14, 2010 22.05 22.16 21.94 22.13 190,016 +0.19(+0.84%)
Apr 13, 2010 22.01 22.06 21.73 21.95 206,025 -0.06(-0.29%)
Apr 12, 2010 22.05 22.13 21.99 22.01 257,216 -0.03(-0.12%)
Apr 09, 2010 21.92 22.06 21.88 22.04 99,141 +0.27(+1.24%)
Apr 08, 2010 21.45 21.80 21.35 21.77 133,457 +0.13(+0.58%)
Apr 07, 2010 21.75 21.86 21.52 21.64 217,938 -0.22(-0.99%)
Apr 06, 2010 21.84 21.95 21.74 21.86 226,942 -0.04(-0.19%)
Apr 05, 2010 21.62 21.90 21.56 21.90 173,997 +0.32(+1.47%)
Apr 01, 2010 21.40 21.58 21.58 21.58 246,164 +0.44(+2.09%)
Mar 31, 2010 21.01 21.22 20.63 21.14 164,299 +0.13(+0.63%)
Mar 30, 2010 20.96 21.08 20.92 21.01 138,718 +0.04(+0.20%)
Mar 29, 2010 20.78 21.02 20.77 20.96 96,570 +0.25(+1.18%)
Mar 26, 2010 20.64 20.79 20.54 20.72 118,021 +0.12(+0.58%)
Mar 25, 2010 21.02 21.05 20.59 20.60 159,583 -0.28(-1.32%)
Mar 24, 2010 20.91 21.02 20.84 20.88 93,980 -0.26(-1.24%)
Mar 23, 2010 21.07 21.14 20.92 21.14 106,156 +0.13(+0.60%)
Mar 22, 2010 20.79 21.06 20.69 21.01 98,000 -0.05(-0.23%)
Mar 19, 2010 21.40 21.40 20.90 21.06 176,654 -0.29(-1.34%)
Mar 18, 2010 21.53 21.55 21.21 21.35 139,811 -0.14(-0.64%)
Mar 17, 2010 21.40 21.61 21.31 21.49 176,321 +0.16(+0.76%)
Mar 16, 2010 21.17 21.33 21.05 21.32 185,149 +0.23(+1.07%)
Mar 15, 2010 20.96 21.10 20.93 21.10 116,029 -0.17(-0.79%)
Mar 12, 2010 21.37 21.44 21.21 21.26 227,504 -0.02(-0.08%)
Mar 11, 2010 21.23 21.28 21.15 21.28 143,872 +0.04(+0.17%)
Mar 10, 2010 21.09 21.29 21.04 21.25 233,752 +0.14(+0.65%)
Mar 09, 2010 20.88 21.21 20.87 21.11 276,469 +0.02(+0.11%)
Mar 08, 2010 21.13 21.16 20.94 21.08 227,797 +0.02(+0.08%)
Mar 05, 2010 20.86 21.08 20.73 21.07 211,931 +0.38(+1.85%)
Mar 04, 2010 20.81 20.82 20.55 20.68 116,478 -0.08(-0.40%)
Mar 03, 2010 20.76 20.92 20.70 20.77 143,375 +0.14(+0.67%)
Mar 02, 2010 20.61 20.72 20.51 20.63 195,222 +0.20(+0.97%)
Mar 01, 2010 20.31 20.48 20.30 20.43 186,089 +0.19(+0.95%)
Feb 26, 2010 20.24 20.30 20.03 20.24 162,404 +0.06(+0.30%)
Feb 25, 2010 19.90 20.18 19.74 20.18 213,313 -0.11(-0.54%)
Feb 24, 2010 20.16 20.37 20.11 20.29 114,785 +0.19(+0.93%)
Feb 23, 2010 20.48 20.49 19.97 20.10 402,205 -0.45(-2.18%)
Feb 22, 2010 20.77 20.83 20.49 20.55 93,219 -0.16(-0.78%)
Feb 19, 2010 20.53 20.74 20.46 20.71 90,145 -0.01(-0.03%)
Feb 18, 2010 20.59 20.78 20.48 20.72 126,225 +0.15(+0.73%)
Feb 17, 2010 20.72 20.72 20.49 20.57 132,574 -0.08(-0.41%)
Feb 16, 2010 20.30 20.71 20.28 20.65 156,466 +0.50(+2.49%)
Feb 12, 2010 20.00 20.15 20.15 20.15 157,197 -0.11(-0.53%)
Feb 11, 2010 19.84 20.26 19.78 20.26 164,618 +0.46(+2.33%)
Feb 10, 2010 19.85 19.91 19.58 19.80 736,370 -0.08(-0.39%)
Feb 09, 2010 19.68 20.09 19.60 19.88 1,057,679 +0.38(+1.93%)
Feb 08, 2010 19.51 19.80 19.43 19.50 181,566 -0.09(-0.46%)
Feb 05, 2010 19.61 19.75 19.09 19.59 749,467 -0.13(-0.64%)
Feb 04, 2010 20.37 20.40 19.72 19.72 465,531 -0.89(-4.32%)
Feb 03, 2010 20.59 20.80 20.51 20.61 167,715 -0.09(-0.43%)
Feb 02, 2010 20.55 20.77 20.39 20.70 318,862 +0.25(+1.23%)
Feb 01, 2010 20.17 20.50 20.12 20.44 790,328 +0.46(+2.30%)
Jan 29, 2010 20.55 20.62 19.89 19.98 373,793 -0.42(-2.04%)
Jan 28, 2010 20.71 20.73 20.13 20.40 521,986 -0.15(-0.74%)
Jan 27, 2010 20.68 20.71 20.28 20.55 426,589 -0.09(-0.43%)
Jan 26, 2010 20.58 20.91 20.54 20.64 300,964 -0.17(-0.80%)
Jan 25, 2010 20.89 21.00 20.74 20.81 338,967 +0.13(+0.61%)
Jan 22, 2010 21.04 21.11 20.54 20.68 356,215 -0.50(-2.34%)
Jan 21, 2010 21.75 21.76 21.17 21.18 272,021 -0.55(-2.53%)
Jan 20, 2010 21.86 21.86 21.54 21.73 266,967 -0.38(-1.70%)
Jan 19, 2010 21.93 22.19 21.84 22.11 311,024 +0.11(+0.49%)
Jan 15, 2010 22.11 22.00 22.00 22.00 330,448 -0.16(-0.73%)
Jan 14, 2010 22.18 22.20 22.01 22.16 383,566 +0.02(+0.08%)
Jan 13, 2010 22.18 22.21 21.88 22.14 832,817 -0.01(-0.03%)
Jan 12, 2010 22.23 22.23 21.99 22.15 1,032,927 -0.34(-1.52%)
Jan 11, 2010 22.52 22.62 22.32 22.49 425,358 +0.17(+0.75%)
Jan 08, 2010 22.21 22.33 22.07 22.32 179,512 +0.08(+0.38%)
Jan 07, 2010 22.27 22.31 22.02 22.24 311,700 -0.07(-0.30%)
Jan 06, 2010 22.08 22.32 22.06 22.30 406,630 +0.19(+0.87%)
Jan 05, 2010 22.07 22.12 21.95 22.11 306,800 +0.12(+0.54%)
Jan 04, 2010 21.70 21.99 21.57 21.99 231,554 +0.66(+3.08%)
Dec 31, 2009 21.55 21.34 21.34 21.34 371,754 -0.11(-0.53%)
Dec 30, 2009 21.37 21.48 21.30 21.45 193,897 -0.06(-0.27%)
Dec 29, 2009 21.66 21.71 21.49 21.51 174,595 -0.05(-0.26%)
Dec 28, 2009 21.65 21.66 21.52 21.56 279,919 +0.05(+0.25%)
Dec 24, 2009 21.34 21.52 21.34 21.51 112,845 +0.13(+0.62%)
Dec 23, 2009 21.23 21.57 21.22 21.38 194,330 +0.22(+1.05%)
Dec 22, 2009 20.96 21.25 20.96 21.16 260,296 +0.17(+0.80%)
Dec 21, 2009 20.92 21.21 20.92 20.99 249,403 -0.05(-0.23%)
Dec 18, 2009 21.16 21.27 20.93 21.04 378,595 -0.04(-0.17%)
Dec 17, 2009 21.24 21.24 21.01 21.07 153,767 -0.35(-1.65%)
Dec 16, 2009 21.24 21.56 21.24 21.43 407,373 +0.23(+1.06%)
Dec 15, 2009 21.16 21.34 21.12 21.20 276,474 -0.07(-0.33%)
Dec 14, 2009 21.26 21.31 21.23 21.27 332,052 +0.16(+0.77%)
Dec 11, 2009 21.09 21.22 20.99 21.11 261,681 +0.04(+0.17%)
Dec 10, 2009 21.19 21.19 20.96 21.07 263,049 +0.05(+0.26%)
Dec 09, 2009 21.02 21.09 20.70 21.02 357,847 +0.04(+0.17%)
Dec 08, 2009 21.31 21.31 20.81 20.98 441,183 -0.44(-2.07%)
Dec 07, 2009 21.44 21.63 21.32 21.43 182,507 -0.07(-0.31%)
Dec 04, 2009 21.96 22.03 21.32 21.49 363,618 -0.10(-0.47%)
Dec 03, 2009 21.89 21.95 21.57 21.59 289,324 -0.27(-1.23%)
Dec 02, 2009 22.01 22.07 21.80 21.86 205,513 -0.12(-0.54%)
Dec 01, 2009 21.86 22.06 21.80 21.98 282,638 +0.43(+2.00%)
Nov 30, 2009 21.48 21.71 21.35 21.55 174,375 -0.01(-0.06%)
Nov 27, 2009 21.30 21.69 21.23 21.56 202,469 -0.62(-2.80%)
Nov 25, 2009 22.02 22.19 21.84 22.18 757,897 +0.23(+1.06%)
Nov 24, 2009 21.92 21.99 21.61 21.95 169,627 +0.12(+0.55%)
Nov 23, 2009 21.97 22.13 21.78 21.83 411,878 +0.30(+1.39%)
Nov 20, 2009 21.59 21.59 21.35 21.53 337,012 -0.23(-1.07%)
Nov 19, 2009 21.93 22.00 21.56 21.77 431,800 -0.25(-1.11%)
Nov 18, 2009 22.21 22.27 21.96 22.01 1,790,708 -0.15(-0.67%)
Nov 17, 2009 22.13 22.21 21.99 22.16 712,981 -0.10(-0.43%)
Nov 16, 2009 21.96 22.38 21.96 22.26 221,647 +0.56(+2.56%)
Nov 13, 2009 21.56 21.87 21.44 21.70 167,145 +0.15(+0.69%)
Nov 12, 2009 21.83 21.95 21.41 21.55 283,480 -0.40(-1.83%)
Nov 11, 2009 22.07 22.35 21.81 21.95 429,860 -0.08(-0.35%)
Nov 10, 2009 21.99 22.09 21.83 22.03 272,222 -0.02(-0.11%)
Nov 09, 2009 21.84 22.07 21.83 22.05 275,332 +0.54(+2.53%)
Nov 06, 2009 21.32 21.61 21.22 21.51 227,572 +0.04(+0.20%)
Nov 05, 2009 21.32 21.58 21.23 21.47 352,648 +0.27(+1.27%)
Nov 04, 2009 21.29 21.49 21.11 21.20 457,631 +0.14(+0.68%)
Nov 03, 2009 20.72 21.15 20.56 21.05 315,001 +0.13(+0.60%)
Nov 02, 2009 20.92 21.25 20.58 20.93 298,796 +0.13(+0.63%)
Oct 30, 2009 21.52 21.56 20.55 20.80 402,270 -0.74(-3.44%)
Oct 29, 2009 21.18 21.60 20.94 21.54 356,814 +0.53(+2.53%)
Oct 28, 2009 21.55 21.59 20.96 21.01 997,397 -0.67(-3.09%)
Oct 27, 2009 21.69 22.03 21.59 21.68 352,038 +0.05(+0.22%)
Oct 26, 2009 22.05 22.39 21.53 21.63 305,613 -0.34(-1.55%)
Oct 23, 2009 22.05 22.08 21.85 21.97 495,774 -0.35(-1.55%)
Oct 22, 2009 22.11 22.32 21.75 22.32 553,864 +0.19(+0.86%)
Oct 21, 2009 22.13 22.61 22.11 22.13 1,583,527 -0.11(-0.48%)
Oct 20, 2009 22.07 22.24 22.06 22.23 2,230,953 -0.21(-0.93%)
Oct 19, 2009 22.24 22.53 22.13 22.44 383,407 +0.28(+1.24%)
Oct 16, 2009 22.01 22.22 21.89 22.17 817,169 +0.02(+0.08%)
Oct 15, 2009 21.76 22.21 21.58 22.15 452,405 +0.33(+1.54%)
Oct 14, 2009 21.73 21.88 21.54 21.81 461,408 +0.47(+2.18%)
Oct 13, 2009 21.38 21.40 21.07 21.35 278,247 +0.03(+0.14%)
Oct 12, 2009 21.31 21.40 21.20 21.32 231,721 +0.30(+1.42%)
Oct 09, 2009 20.84 21.09 20.84 21.02 1,017,746 -0.02(-0.11%)
Oct 08, 2009 20.72 21.10 20.67 21.04 312,479 +0.43(+2.09%)
Oct 07, 2009 20.50 20.61 20.36 20.61 214,644 +0.08(+0.41%)
Oct 06, 2009 20.26 20.66 20.26 20.53 220,168 +0.49(+2.45%)
Oct 05, 2009 19.69 20.13 19.63 20.04 117,051 +0.32(+1.64%)
Oct 02, 2009 19.61 19.83 19.38 19.72 166,242 -0.11(-0.57%)
Oct 01, 2009 20.38 20.38 19.78 19.83 195,936 -0.56(-2.76%)
Sep 30, 2009 20.64 20.66 20.18 20.39 276,357 -0.13(-0.61%)
Sep 29, 2009 20.55 20.62 20.37 20.52 183,343 -0.13(-0.63%)
Sep 28, 2009 20.27 20.65 20.23 20.65 184,561 +0.32(+1.59%)
Sep 25, 2009 20.28 20.53 20.15 20.33 273,981 +0.01(+0.03%)
Sep 24, 2009 20.63 20.76 20.17 20.32 243,990 -0.32(-1.56%)
Sep 23, 2009 21.10 21.11 20.61 20.64 165,528 -0.41(-1.94%)
Sep 22, 2009 21.01 21.12 20.86 21.05 205,933 +0.36(+1.75%)
Sep 21, 2009 20.59 20.76 20.33 20.69 122,138 -0.22(-1.06%)
Sep 18, 2009 21.05 21.05 20.77 20.91 128,627 +0.01(+0.06%)
Sep 17, 2009 21.05 21.17 20.82 20.90 176,562 +0.07(+0.34%)
Sep 16, 2009 20.95 21.13 20.74 20.83 330,819 +0.14(+0.70%)
Sep 15, 2009 20.58 20.70 20.37 20.68 144,240 +0.22(+1.06%)
Sep 14, 2009 20.25 20.51 20.07 20.47 259,706 +0.02(+0.11%)
Sep 11, 2009 20.44 20.63 20.25 20.44 269,859 +0.10(+0.50%)
Sep 10, 2009 20.18 20.40 20.00 20.34 274,911 +0.32(+1.58%)
Sep 09, 2009 20.06 20.24 19.91 20.03 174,089 +0.08(+0.38%)
Sep 08, 2009 19.80 20.00 19.80 19.95 154,976 +0.58(+2.98%)
Sep 04, 2009 19.15 19.46 19.10 19.37 66,124 +0.24(+1.25%)
Sep 03, 2009 19.13 19.22 18.99 19.14 94,426 +0.10(+0.53%)
Sep 02, 2009 18.87 19.16 18.87 19.03 257,736 +0.08(+0.41%)
Sep 01, 2009 19.17 19.48 18.94 18.96 166,752 -0.38(-1.95%)
Aug 31, 2009 19.37 19.40 19.18 19.33 140,316 -0.34(-1.73%)
Aug 28, 2009 19.85 19.89 19.53 19.67 141,430 -0.05(-0.27%)
Aug 27, 2009 19.59 19.80 19.25 19.73 128,135 +0.07(+0.37%)
Aug 26, 2009 19.66 19.73 19.43 19.66 170,543 -0.08(-0.42%)
Aug 25, 2009 19.93 20.07 19.64 19.74 149,063 -0.10(-0.51%)
Aug 24, 2009 19.95 20.03 19.79 19.84 344,865 +0.08(+0.39%)
Aug 21, 2009 19.43 19.79 19.40 19.76 237,835 +0.61(+3.18%)
Aug 20, 2009 19.11 19.23 19.06 19.15 241,586 +0.13(+0.66%)
Aug 19, 2009 18.59 19.18 18.46 19.03 192,165 +0.28(+1.47%)
Aug 18, 2009 18.51 18.78 18.47 18.75 166,478 +0.29(+1.55%)
Aug 17, 2009 18.59 18.69 18.33 18.47 267,149 -0.60(-3.17%)
Aug 14, 2009 19.30 19.34 18.88 19.07 124,107 -0.17(-0.87%)
Aug 13, 2009 19.17 19.28 19.02 19.24 311,619 +0.14(+0.75%)
Aug 12, 2009 18.85 19.25 18.85 19.09 146,972 +0.22(+1.17%)
Aug 11, 2009 19.07 19.07 18.77 18.87 141,417 -0.23(-1.22%)
Aug 10, 2009 19.14 19.22 18.95 19.11 258,617 -0.07(-0.34%)
Aug 07, 2009 19.39 19.39 19.08 19.17 156,939 +0.00(+0.01%)
Aug 06, 2009 19.42 19.43 19.00 19.17 182,995 -0.19(-1.00%)
Aug 05, 2009 19.56 19.56 19.13 19.36 165,670 -0.20(-1.01%)
Aug 04, 2009 19.56 19.64 19.34 19.56 238,966 -0.05(-0.24%)
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.