Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Energy Ishares ETF (NY: IYE )

47.54 -0.05 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 24.04 24.95 23.93 24.77 2,103,229 +0.91(+3.81%)
Sep 29, 2008 25.52 25.52 23.12 23.86 3,627,156 -2.55(-9.66%)
Sep 26, 2008 26.18 26.52 25.62 26.41 0 -0.42(-1.57%)
Sep 25, 2008 26.05 27.04 25.97 26.83 1,619,898 +0.58(+2.21%)
Sep 24, 2008 27.05 27.05 26.17 26.25 2,454,758 -0.06(-0.23%)
Sep 23, 2008 26.94 27.49 26.27 26.31 4,272,630 -0.77(-2.85%)
Sep 22, 2008 27.05 28.01 27.05 27.08 1,800,779 -0.42(-1.53%)
Sep 19, 2008 26.86 27.97 26.46 27.50 0 +1.75(+6.81%)
Sep 18, 2008 25.74 25.93 24.60 25.75 6,228,787 +0.78(+3.12%)
Sep 17, 2008 25.37 26.13 24.70 24.97 5,379,609 -0.55(-2.17%)
Sep 16, 2008 24.10 25.55 23.67 25.53 6,165,866 +0.72(+2.90%)
Sep 15, 2008 25.35 25.96 24.68 24.81 4,908,742 -1.64(-6.18%)
Sep 12, 2008 25.70 26.53 25.60 26.44 5,768,193 +0.76(+2.95%)
Sep 11, 2008 25.18 25.72 24.70 25.68 5,374,574 +0.38(+1.51%)
Sep 10, 2008 24.71 25.55 24.60 25.30 4,034,385 +0.84(+3.45%)
Sep 09, 2008 25.92 25.92 24.44 24.46 3,314,558 -1.71(-6.55%)
Sep 08, 2008 26.83 26.94 25.88 26.17 3,416,514 -0.16(-0.60%)
Sep 05, 2008 26.44 26.50 25.68 26.33 0 -0.07(-0.27%)
Sep 04, 2008 26.97 27.19 26.05 26.40 3,906,960 -0.59(-2.17%)
Sep 03, 2008 26.92 27.41 26.61 26.99 2,808,522 -0.10(-0.37%)
Sep 02, 2008 27.59 27.59 27.05 27.09 2,608,715 -1.36(-4.78%)
Aug 29, 2008 29.01 29.01 28.41 28.45 0 -0.33(-1.15%)
Aug 28, 2008 29.30 29.32 28.32 28.78 2,866,427 -0.27(-0.93%)
Aug 27, 2008 29.07 29.23 28.85 29.05 2,130,386 +0.39(+1.36%)
Aug 26, 2008 28.44 28.86 28.33 28.66 1,764,780 +0.46(+1.61%)
Aug 25, 2008 28.57 28.74 28.03 28.20 1,334,710 -0.33(-1.16%)
Aug 22, 2008 28.83 28.91 28.26 28.53 2,342,058 -0.50(-1.73%)
Aug 21, 2008 28.80 29.23 28.57 29.03 2,993,059 +0.69(+2.42%)
Aug 20, 2008 27.99 28.49 27.63 28.35 2,816,071 +0.77(+2.80%)
Aug 19, 2008 26.81 27.70 26.77 27.58 2,222,150 +0.71(+2.63%)
Aug 18, 2008 27.53 27.58 26.76 26.87 1,497,358 -0.32(-1.19%)
Aug 15, 2008 27.46 27.46 26.88 27.19 0 -0.47(-1.72%)
Aug 14, 2008 27.91 28.02 27.29 27.67 2,564,451 -0.31(-1.11%)
Aug 13, 2008 27.13 28.08 27.11 27.98 2,085,629 +0.89(+3.29%)
Aug 12, 2008 27.43 27.50 27.05 27.09 1,813,824 -0.09(-0.34%)
Aug 11, 2008 27.42 27.48 26.68 27.18 1,975,924 -0.06(-0.22%)
Aug 08, 2008 27.16 27.36 26.68 27.24 2,352,700 -0.20(-0.75%)
Aug 07, 2008 28.14 28.22 27.43 27.45 2,282,175 -0.42(-1.49%)
Aug 06, 2008 27.21 27.89 27.19 27.86 3,522,836 +0.61(+2.25%)
Aug 05, 2008 26.89 27.36 26.67 27.25 3,146,270 +0.20(+0.76%)
Aug 04, 2008 28.29 28.45 26.85 27.04 4,143,245 -1.43(-5.03%)
Aug 01, 2008 28.31 29.09 28.29 28.47 3,775,539 -0.05(-0.18%)
Jul 31, 2008 29.14 29.17 28.47 28.53 2,304,241 -0.91(-3.09%)
Jul 30, 2008 27.79 29.50 27.74 29.44 3,569,305 +1.53(+5.48%)
Jul 29, 2008 27.91 28.23 27.56 27.91 2,656,969 -0.29(-1.03%)
Jul 28, 2008 28.38 28.78 28.18 28.20 2,204,660 -0.10(-0.35%)
Jul 25, 2008 28.10 28.70 27.99 28.30 2,508,053 +0.20(+0.73%)
Jul 24, 2008 31.22 28.68 27.52 28.09 3,871,188 -0.12(-0.42%)
Jul 23, 2008 29.22 29.40 28.06 28.21 92,618,744 -1.18(-4.01%)
Jul 22, 2008 29.84 30.04 29.12 29.39 8,155,825 -0.67(-2.24%)
Jul 21, 2008 29.48 30.08 29.15 30.06 6,809,156 +0.87(+2.97%)
Jul 18, 2008 28.98 29.54 28.78 29.20 8,759,262 +0.31(+1.07%)
Jul 17, 2008 29.31 29.80 28.19 28.89 6,270,672 -0.42(-1.44%)
Jul 16, 2008 29.89 29.95 28.84 29.31 5,736,322 -0.61(-2.04%)
Jul 15, 2008 31.14 31.23 29.92 29.92 4,062,735 -1.31(-4.19%)
Jul 14, 2008 31.06 31.59 30.84 31.23 3,683,349 +0.16(+0.53%)
Jul 11, 2008 31.53 31.68 30.56 31.06 4,991,739 -0.11(-0.34%)
Jul 10, 2008 30.49 31.21 30.05 31.17 4,456,994 +0.81(+2.67%)
Jul 09, 2008 31.09 31.56 30.33 30.36 3,064,535 -0.64(-2.08%)
Jul 08, 2008 31.07 31.13 30.21 31.00 7,035,227 -0.48(-1.53%)
Jul 07, 2008 31.94 32.44 31.13 31.48 6,053,231 -0.81(-2.50%)
Jul 04, 2008 32.60 32.86 31.75 32.29 3,732,128 +0.00(+0.00%)
Jul 03, 2008 32.60 32.86 31.75 32.29 3,732,128 -0.25(-0.76%)
Jul 02, 2008 33.61 34.06 32.51 32.54 5,732,282 -1.01(-3.01%)
Jul 01, 2008 33.15 33.57 32.94 33.54 4,941,577 +0.25(+0.74%)
Jun 30, 2008 33.14 33.52 33.11 33.30 4,579,456 +0.47(+1.42%)
Jun 27, 2008 32.67 33.06 32.60 32.83 4,523,998 +0.34(+1.04%)
Jun 26, 2008 33.00 33.14 32.17 32.50 3,345,904 -0.32(-0.97%)
Jun 25, 2008 33.09 33.15 32.10 32.82 3,812,075 -0.24(-0.74%)
Jun 24, 2008 33.43 33.46 33.01 33.06 3,846,933 -0.57(-1.69%)
Jun 23, 2008 32.29 33.63 32.29 33.63 2,469,201 +1.20(+3.69%)
Jun 20, 2008 32.94 33.06 32.30 32.43 2,330,702 -0.27(-0.82%)
Jun 19, 2008 33.60 33.74 32.68 32.70 2,719,178 -0.67(-2.02%)
Jun 18, 2008 33.29 33.50 32.97 33.37 3,489,975 -0.05(-0.15%)
Jun 17, 2008 32.65 33.50 32.65 33.42 4,252,015 +0.60(+1.84%)
Jun 16, 2008 32.92 33.09 32.76 32.82 3,499,716 +0.13(+0.40%)
Jun 13, 2008 32.37 32.84 32.23 32.69 3,832,943 +0.27(+0.82%)
Jun 12, 2008 32.85 32.85 32.31 32.42 5,604,084 -0.55(-1.67%)
Jun 11, 2008 32.97 33.22 32.58 32.97 5,021,506 +0.27(+0.81%)
Jun 10, 2008 32.93 33.51 32.29 32.71 6,156,767 -0.75(-2.23%)
Jun 09, 2008 32.89 33.63 32.84 33.45 4,715,416 +0.76(+2.33%)
Jun 06, 2008 33.58 33.97 32.63 32.69 5,513,091 -0.45(-1.35%)
Jun 05, 2008 31.85 33.14 31.85 33.14 2,939,353 +1.44(+4.53%)
Jun 04, 2008 31.91 32.31 31.62 31.70 3,422,707 -0.38(-1.20%)
Jun 03, 2008 32.54 33.00 32.08 32.09 2,530,386 -0.60(-1.85%)
Jun 02, 2008 32.33 33.04 32.33 32.69 2,462,486 +0.15(+0.45%)
May 30, 2008 32.57 32.74 32.38 32.54 2,438,283 +0.16(+0.50%)
May 29, 2008 32.94 33.02 32.31 32.38 2,570,744 -0.68(-2.05%)
May 28, 2008 32.33 33.07 32.19 33.06 3,108,846 +0.45(+1.38%)
May 27, 2008 32.69 32.73 32.32 32.61 2,583,705 -0.22(-0.66%)
May 26, 2008 33.66 33.69 32.62 32.83 0 +0.00(+0.00%)
May 23, 2008 33.66 33.69 32.62 32.83 3,295,865 -0.61(-1.81%)
May 22, 2008 33.80 34.05 33.30 33.43 3,913,650 -0.37(-1.10%)
May 21, 2008 34.24 34.74 33.78 33.81 3,224,143 -0.40(-1.16%)
May 20, 2008 34.01 34.31 33.85 34.20 3,040,364 +0.32(+0.94%)
May 19, 2008 33.68 34.16 33.50 33.89 3,048,089 +0.38(+1.13%)
May 16, 2008 33.10 33.51 33.00 33.51 3,726,496 +0.83(+2.54%)
May 15, 2008 32.44 32.70 32.04 32.68 2,581,899 +0.56(+1.75%)
May 14, 2008 32.52 32.69 32.12 32.12 2,273,811 -0.35(-1.07%)
May 13, 2008 32.12 32.51 31.76 32.46 2,929,344 +0.39(+1.21%)
May 12, 2008 32.11 32.12 31.67 32.08 2,071,707 -0.06(-0.20%)
May 09, 2008 32.42 32.42 31.78 32.14 1,595,168 -0.20(-0.60%)
May 08, 2008 31.70 32.34 31.70 32.34 2,599,724 +0.63(+1.98%)
May 07, 2008 32.32 32.32 31.71 31.71 2,347,162 -0.46(-1.43%)
May 06, 2008 31.51 32.25 31.45 32.17 2,215,651 +0.78(+2.48%)
May 05, 2008 31.05 31.65 31.05 31.39 1,877,014 +0.36(+1.16%)
May 02, 2008 30.76 31.20 30.76 31.03 2,868,950 +0.41(+1.33%)
May 01, 2008 30.89 30.90 29.98 30.62 4,108,066 -0.75(-2.38%)
Apr 30, 2008 31.15 31.61 31.05 31.37 4,794,439 +0.27(+0.88%)
Apr 29, 2008 31.43 31.54 31.08 31.10 3,104,638 -0.51(-1.61%)
Apr 28, 2008 31.82 31.98 31.53 31.60 1,202,615 -0.10(-0.31%)
Apr 25, 2008 31.47 31.71 31.25 31.70 3,496,854 +0.43(+1.38%)
Apr 24, 2008 31.69 31.74 31.02 31.27 3,375,175 -0.71(-2.21%)
Apr 23, 2008 32.20 32.20 31.75 31.98 2,887,348 -0.28(-0.88%)
Apr 22, 2008 32.13 32.47 32.06 32.26 2,671,432 +0.07(+0.21%)
Apr 21, 2008 32.02 32.24 31.74 32.19 1,927,499 +0.22(+0.70%)
Apr 18, 2008 31.18 31.97 31.12 31.97 2,844,684 +0.69(+2.19%)
Apr 17, 2008 31.11 31.49 31.03 31.28 2,732,117 +0.02(+0.06%)
Apr 16, 2008 30.52 31.30 30.44 31.26 2,878,641 +0.81(+2.66%)
Apr 15, 2008 30.33 30.47 30.06 30.45 2,152,574 +0.31(+1.04%)
Apr 14, 2008 29.70 30.24 29.66 30.14 2,393,630 +0.52(+1.77%)
Apr 11, 2008 29.85 30.05 29.59 29.61 2,125,655 -0.45(-1.48%)
Apr 10, 2008 29.97 30.16 29.73 30.06 1,596,082 +0.04(+0.12%)
Apr 09, 2008 29.87 30.32 29.87 30.03 1,928,186 +0.16(+0.54%)
Apr 08, 2008 29.54 30.02 29.47 29.87 1,655,097 +0.22(+0.74%)
Apr 07, 2008 29.78 30.13 29.54 29.65 2,628,722 +0.11(+0.37%)
Apr 04, 2008 29.31 29.81 29.27 29.54 1,772,932 +0.31(+1.05%)
Apr 03, 2008 29.14 29.57 28.90 29.23 1,617,333 +0.05(+0.19%)
Apr 02, 2008 28.71 29.43 28.54 29.18 1,518,951 +0.40(+1.39%)
Apr 01, 2008 28.23 28.78 28.01 28.77 1,544,997 +0.48(+1.71%)
Mar 31, 2008 28.07 28.60 27.96 28.29 1,817,207 +0.17(+0.60%)
Mar 28, 2008 28.26 28.56 28.02 28.12 1,617,114 -0.10(-0.37%)
Mar 27, 2008 28.50 28.75 28.19 28.23 2,082,157 -0.22(-0.79%)
Mar 26, 2008 27.80 28.56 27.80 28.45 1,633,146 +0.62(+2.22%)
Mar 25, 2008 27.52 27.95 27.47 27.83 2,172,514 +0.21(+0.76%)
Mar 24, 2008 27.21 27.97 27.21 27.62 2,063,482 +0.33(+1.22%)
Mar 21, 2008 26.76 27.38 26.43 27.29 3,063,047 +0.00(+0.00%)
Mar 20, 2008 26.76 27.38 26.43 27.29 3,063,047 +0.16(+0.58%)
Mar 19, 2008 28.41 28.68 27.13 27.13 4,145,212 -1.54(-5.37%)
Mar 18, 2008 28.15 28.67 28.06 28.67 3,091,140 +0.95(+3.41%)
Mar 17, 2008 27.68 28.15 27.20 27.73 4,483,845 -0.80(-2.82%)
Mar 14, 2008 28.93 29.16 28.08 28.53 3,300,692 -0.47(-1.61%)
Mar 13, 2008 28.14 29.10 28.06 29.00 2,362,867 +0.45(+1.59%)
Mar 12, 2008 28.78 29.09 28.52 28.54 1,601,746 -0.43(-1.48%)
Mar 11, 2008 28.26 29.02 28.13 28.97 1,975,218 +1.19(+4.27%)
Mar 10, 2008 28.05 28.23 27.67 27.79 2,439,138 -0.31(-1.10%)
Mar 07, 2008 28.35 28.56 27.78 28.09 2,410,203 -0.54(-1.87%)
Mar 06, 2008 29.18 29.33 28.63 28.63 1,539,360 -0.67(-2.27%)
Mar 05, 2008 28.80 29.31 28.80 29.30 1,728,016 +0.54(+1.89%)
Mar 04, 2008 28.88 29.17 28.23 28.75 2,645,023 -0.39(-1.33%)
Mar 03, 2008 28.91 29.46 28.70 29.14 1,625,189 +0.20(+0.68%)
Feb 29, 2008 29.60 29.63 28.74 28.94 1,129,497 -0.84(-2.80%)
Feb 28, 2008 29.46 29.91 29.33 29.78 1,273,195 +0.47(+1.60%)
Feb 27, 2008 29.48 29.61 29.26 29.31 1,461,510 -0.24(-0.82%)
Feb 26, 2008 29.02 29.64 28.87 29.55 1,235,257 +0.49(+1.69%)
Feb 25, 2008 28.52 29.23 28.41 29.06 2,456,494 +0.62(+2.19%)
Feb 22, 2008 28.16 28.44 27.76 28.44 2,321,858 +0.34(+1.22%)
Feb 21, 2008 28.76 28.79 28.07 28.10 3,004,310 -0.64(-2.23%)
Feb 20, 2008 28.23 28.88 27.82 28.74 2,078,468 +0.44(+1.57%)
Feb 19, 2008 27.76 28.54 27.76 28.29 2,516,619 +0.66(+2.40%)
Feb 18, 2008 27.55 27.70 27.15 27.63 0 +0.00(+0.00%)
Feb 15, 2008 27.55 27.70 27.15 27.63 1,953,472 -0.02(-0.09%)
Feb 14, 2008 27.95 28.07 27.64 27.65 1,552,958 +0.01(+0.04%)
Feb 13, 2008 27.26 27.71 27.05 27.64 1,304,527 +0.61(+2.26%)
Feb 12, 2008 26.78 27.51 26.77 27.03 1,320,250 +0.05(+0.18%)
Feb 11, 2008 26.68 26.98 26.19 26.98 1,167,007 +0.63(+2.38%)
Feb 08, 2008 26.03 26.41 26.00 26.36 1,103,237 +0.42(+1.60%)
Feb 07, 2008 25.39 26.17 25.37 25.94 2,190,616 +0.32(+1.25%)
Feb 06, 2008 26.26 26.34 25.55 25.62 1,528,805 -0.44(-1.70%)
Feb 05, 2008 26.50 26.65 26.06 26.06 1,551,834 -1.00(-3.68%)
Feb 04, 2008 26.98 27.19 26.70 27.06 2,310,917 +0.08(+0.30%)
Feb 01, 2008 26.60 27.16 26.60 26.98 2,384,627 +0.35(+1.32%)
Jan 31, 2008 26.05 26.82 26.01 26.63 5,069,089 -0.02(-0.09%)
Jan 30, 2008 27.05 27.36 26.55 26.65 3,261,535 -0.15(-0.56%)
Jan 29, 2008 26.92 26.99 26.59 26.80 1,611,864 +0.15(+0.58%)
Jan 28, 2008 25.99 26.69 25.82 26.65 3,495,526 +0.43(+1.65%)
Jan 25, 2008 27.13 27.19 26.03 26.21 2,634,582 -0.40(-1.50%)
Jan 24, 2008 26.24 26.77 25.94 26.61 2,845,598 +0.68(+2.61%)
Jan 23, 2008 24.53 25.94 23.56 25.94 3,553,849 +0.19(+0.74%)
Jan 22, 2008 21.98 26.06 25.75 25.75 3,740,272 -0.72(-2.72%)
Jan 21, 2008 26.07 26.68 25.64 26.46 0 +0.00(+0.00%)
Jan 18, 2008 26.07 26.68 25.64 26.46 3,723,448 +0.13(+0.51%)
Jan 17, 2008 27.48 27.85 26.25 26.33 3,372,950 -1.08(-3.94%)
Jan 16, 2008 28.05 28.19 27.08 27.41 1,428,258 -0.83(-2.94%)
Jan 15, 2008 29.18 29.18 28.21 28.24 1,627,482 -1.09(-3.73%)
Jan 14, 2008 29.12 29.40 29.09 29.34 1,303,021 +0.51(+1.75%)
Jan 11, 2008 29.35 29.35 28.76 28.83 1,215,740 -0.40(-1.35%)
Jan 10, 2008 29.14 29.35 28.83 29.23 1,485,863 -0.20(-0.66%)
Jan 09, 2008 28.79 29.51 28.79 29.42 2,069,888 +0.43(+1.48%)
Jan 08, 2008 29.54 29.83 28.93 28.99 2,048,219 -0.40(-1.35%)
Jan 07, 2008 29.61 29.99 29.10 29.39 2,006,641 -0.39(-1.31%)
Jan 04, 2008 30.55 30.55 29.74 29.78 1,512,714 -0.79(-2.58%)
Jan 03, 2008 30.46 30.73 30.46 30.57 751,543 +0.19(+0.64%)
Jan 02, 2008 30.33 30.65 30.16 30.37 896,011 +0.27(+0.88%)
Jan 01, 2008 30.65 30.65 30.10 30.11 0 +0.00(+0.00%)
Dec 31, 2007 30.65 30.65 30.10 30.11 255,923 -0.43(-1.41%)
Dec 28, 2007 30.75 30.75 30.26 30.54 259,222 +0.30(+0.99%)
Dec 27, 2007 30.58 30.67 30.03 30.24 477,881 -0.33(-1.08%)
Dec 26, 2007 30.37 30.65 30.27 30.57 1,105,512 +0.32(+1.06%)
Dec 24, 2007 30.55 30.55 29.78 30.25 145,126 +0.13(+0.45%)
Dec 21, 2007 29.45 30.11 29.45 30.11 202,449 +0.78(+2.65%)
Dec 20, 2007 29.13 29.34 28.96 29.34 474,506 +0.35(+1.19%)
Dec 19, 2007 28.33 29.23 28.33 28.99 766,124 +0.16(+0.54%)
Dec 18, 2007 29.07 29.07 28.36 28.83 1,521,785 +0.50(+1.78%)
Dec 17, 2007 28.79 28.97 28.33 28.33 835,276 -0.71(-2.43%)
Dec 14, 2007 29.30 29.48 29.04 29.04 1,083,670 -0.45(-1.51%)
Dec 13, 2007 29.40 29.59 29.11 29.48 1,133,719 +0.01(+0.02%)
Dec 12, 2007 29.34 29.66 29.12 29.48 1,161,015 +0.71(+2.46%)
Dec 11, 2007 29.34 29.59 28.65 28.77 782,507 -0.63(-2.13%)
Dec 10, 2007 29.14 29.41 29.06 29.39 823,902 +0.35(+1.20%)
Dec 07, 2007 29.23 29.26 28.94 29.05 868,487 -0.13(-0.43%)
Dec 06, 2007 28.37 29.21 28.36 29.17 945,827 +0.75(+2.65%)
Dec 05, 2007 28.27 28.61 28.19 28.42 1,352,546 +0.54(+1.93%)
Dec 04, 2007 28.03 28.03 27.85 27.88 127,839 -0.27(-0.95%)
Dec 03, 2007 27.72 28.21 27.72 28.15 385,473 +0.16(+0.57%)
Nov 30, 2007 28.21 28.21 27.80 27.99 1,095,139 +0.12(+0.43%)
Nov 29, 2007 27.59 28.08 27.59 27.87 777,498 +0.30(+1.08%)
Nov 28, 2007 27.37 27.67 27.17 27.57 404,899 +0.41(+1.50%)
Nov 27, 2007 27.33 27.33 26.58 27.17 481,466 -0.16(-0.59%)
Nov 26, 2007 27.85 28.32 27.33 27.33 642,926 -0.73(-2.59%)
Nov 23, 2007 27.56 28.13 27.56 28.05 350,593 +0.50(+1.82%)
Nov 21, 2007 28.00 28.13 27.55 27.55 593,664 -0.65(-2.31%)
Nov 20, 2007 27.54 28.22 27.54 28.21 870,579 +0.91(+3.34%)
Nov 19, 2007 27.57 27.73 27.19 27.29 675,136 -0.33(-1.20%)
Nov 16, 2007 27.11 27.75 27.11 27.63 632,908 +0.49(+1.80%)
Nov 15, 2007 27.50 27.86 26.92 27.14 1,199,230 -0.62(-2.23%)
Nov 14, 2007 27.80 28.40 27.71 27.76 498,249 -0.04(-0.16%)
Nov 13, 2007 27.23 27.91 26.93 27.80 954,657 +0.62(+2.29%)
Nov 12, 2007 28.19 28.19 27.18 27.18 1,110,066 -1.16(-4.11%)
Nov 09, 2007 28.88 28.88 28.33 28.34 352,171 -0.57(-1.96%)
Nov 08, 2007 28.72 29.32 28.43 28.91 950,831 +0.33(+1.14%)
Nov 07, 2007 29.34 29.48 28.56 28.59 459,037 -0.85(-2.88%)
Nov 06, 2007 28.96 29.47 28.95 29.43 486,789 +0.78(+2.72%)
Nov 05, 2007 28.22 28.77 28.22 28.66 632,189 -0.09(-0.31%)
Nov 02, 2007 28.64 28.79 28.31 28.75 424,007 +0.28(+0.99%)
Nov 01, 2007 28.61 29.28 28.41 28.47 646,474 -0.61(-2.09%)
Oct 31, 2007 28.90 29.27 28.49 29.07 1,257,918 +0.50(+1.74%)
Oct 30, 2007 29.17 29.24 28.55 28.57 1,105,967 -0.87(-2.97%)
Oct 29, 2007 29.46 29.61 29.39 29.45 302,082 +0.21(+0.72%)
Oct 26, 2007 29.38 29.46 29.13 29.24 346,211 +0.29(+1.02%)
Oct 25, 2007 28.90 29.09 28.66 28.94 609,624 +0.15(+0.50%)
Oct 24, 2007 28.45 28.82 28.24 28.80 732,913 +0.30(+1.04%)
Oct 23, 2007 28.50 28.64 28.06 28.50 1,034,541 +0.33(+1.19%)
Oct 22, 2007 28.11 28.25 27.80 28.17 499,527 -0.38(-1.33%)
Oct 19, 2007 29.45 29.45 28.54 28.55 671,951 -1.33(-4.46%)
Oct 18, 2007 29.73 29.89 29.63 29.88 142,397 +0.13(+0.43%)
Oct 17, 2007 29.94 30.04 29.42 29.75 1,166,020 -0.19(-0.62%)
Oct 16, 2007 29.79 30.03 29.74 29.94 236,570 +0.02(+0.08%)
Oct 15, 2007 29.75 30.00 29.72 29.92 354,855 +0.42(+1.42%)
Oct 12, 2007 29.32 29.62 29.30 29.50 217,917 +0.19(+0.66%)
Oct 11, 2007 29.55 29.86 29.00 29.30 538,653 +0.81(+2.83%)
Oct 10, 2007 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Oct 09, 2007 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Oct 08, 2007 28.53 28.63 28.43 28.50 1,871,182 -0.26(-0.92%)
Oct 05, 2007 28.78 28.84 28.59 28.76 192,441 +0.07(+0.25%)
Oct 04, 2007 28.50 28.77 28.20 28.69 733,368 +0.13(+0.44%)
Oct 03, 2007 28.65 28.65 28.34 28.56 133,753 -0.22(-0.75%)
Oct 02, 2007 29.00 29.00 28.49 28.78 1,051,829 -0.32(-1.10%)
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.