Skip to main content

US Energy Ishares ETF (NY: IYE )

46.58 +0.28 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.34 18.47 17.79 17.90 0 -0.19(-1.07%)
Jan 29, 2009 18.28 18.46 18.02 18.09 829,967 -0.63(-3.37%)
Jan 28, 2009 18.55 18.85 18.28 18.72 1,054,989 +0.48(+2.61%)
Jan 27, 2009 18.27 18.41 17.95 18.24 1,272,939 -0.01(-0.07%)
Jan 26, 2009 18.12 18.71 18.01 18.26 1,323,178 +0.33(+1.87%)
Jan 23, 2009 17.00 18.15 16.94 17.92 2,001,085 +0.46(+2.66%)
Jan 22, 2009 17.41 17.80 17.10 17.46 1,736,148 -0.43(-2.41%)
Jan 21, 2009 17.18 17.96 17.00 17.89 1,879,648 +1.01(+5.99%)
Jan 20, 2009 17.54 17.89 16.81 16.88 2,149,017 -0.91(-5.14%)
Jan 16, 2009 17.98 18.09 17.36 17.79 2,264,237 +0.18(+1.02%)
Jan 15, 2009 17.33 17.65 16.82 17.61 1,833,803 +0.16(+0.92%)
Jan 14, 2009 18.03 18.03 17.25 17.45 1,759,229 -0.79(-4.34%)
Jan 13, 2009 17.99 18.33 17.80 18.24 1,693,178 +0.36(+2.03%)
Jan 12, 2009 18.27 18.32 17.73 17.88 1,356,010 -0.66(-3.58%)
Jan 09, 2009 19.19 19.21 18.49 18.55 1,570,609 -0.61(-3.19%)
Jan 08, 2009 18.77 19.19 18.74 19.16 2,012,000 +0.22(+1.16%)
Jan 07, 2009 19.44 19.47 18.75 18.94 2,240,106 -0.77(-3.89%)
Jan 06, 2009 19.81 20.18 19.61 19.71 3,650,464 +0.21(+1.06%)
Jan 05, 2009 19.09 19.86 19.05 19.50 2,594,316 +0.37(+1.92%)
Jan 02, 2009 18.34 19.31 18.34 19.13 0 +0.89(+4.87%)
Jan 01, 2009 17.92 18.47 17.84 18.24 0 +0.00(+0.00%)
Dec 31, 2008 17.92 18.47 17.84 18.24 1,028,434 +0.27(+1.50%)
Dec 30, 2008 17.63 18.02 17.47 17.97 910,209 +0.37(+2.08%)
Dec 29, 2008 17.57 17.69 17.36 17.61 960,994 +0.34(+1.98%)
Dec 26, 2008 17.11 17.30 16.97 17.27 494,976 +0.32(+1.90%)
Dec 24, 2008 16.85 17.00 16.78 16.94 595,078 -0.00(-0.00%)
Dec 23, 2008 17.18 17.32 16.83 16.94 1,459,039 -0.13(-0.78%)
Dec 22, 2008 17.72 17.75 16.75 17.08 2,329,570 -0.31(-1.81%)
Dec 19, 2008 17.53 18.06 17.39 17.39 1,849,856 -0.19(-1.06%)
Dec 18, 2008 18.63 18.65 17.38 17.58 3,234,743 -1.10(-5.87%)
Dec 17, 2008 18.74 19.12 18.55 18.67 2,397,801 -0.13(-0.72%)
Dec 16, 2008 18.50 18.90 18.27 18.81 2,912,029 +0.56(+3.06%)
Dec 15, 2008 18.71 18.83 17.87 18.25 1,956,320 -0.01(-0.04%)
Dec 12, 2008 17.79 18.44 17.65 18.26 2,480,280 -0.17(-0.91%)
Dec 11, 2008 18.69 19.23 18.24 18.42 2,562,726 -0.11(-0.59%)
Dec 10, 2008 18.05 18.69 18.04 18.53 2,246,019 +0.85(+4.82%)
Dec 09, 2008 17.40 18.17 17.36 17.68 2,903,452 +0.02(+0.11%)
Dec 08, 2008 17.44 17.93 17.32 17.66 3,394,477 +0.85(+5.08%)
Dec 05, 2008 16.20 16.84 15.49 16.81 3,785,843 +0.32(+1.95%)
Dec 04, 2008 17.35 17.61 16.19 16.49 4,205,799 -1.21(-6.82%)
Dec 03, 2008 17.24 17.76 16.99 17.69 3,873,577 +0.06(+0.36%)
Dec 02, 2008 17.49 17.72 17.04 17.63 3,262,745 +0.41(+2.38%)
Dec 01, 2008 18.35 18.39 17.10 17.22 3,120,908 -1.83(-9.63%)
Nov 28, 2008 19.08 19.21 18.70 19.05 363,526 -0.36(-1.85%)
Nov 26, 2008 18.12 19.44 18.03 19.41 3,493,662 +1.12(+6.10%)
Nov 25, 2008 18.15 18.49 17.76 18.30 4,291,179 +0.30(+1.64%)
Nov 24, 2008 17.37 18.58 17.05 18.00 3,759,211 +0.98(+5.73%)
Nov 21, 2008 15.78 17.04 15.40 17.02 5,133,245 +1.61(+10.45%)
Nov 20, 2008 16.90 17.02 15.20 15.41 5,360,221 -2.11(-12.04%)
Nov 19, 2008 18.22 18.61 17.31 17.53 3,775,233 -0.84(-4.58%)
Nov 18, 2008 18.01 18.46 17.53 18.37 3,641,065 +0.53(+2.95%)
Nov 17, 2008 18.06 18.62 17.82 17.84 3,455,636 -0.38(-2.08%)
Nov 14, 2008 18.46 19.24 17.91 18.22 5,665,538 -0.76(-3.99%)
Nov 13, 2008 17.33 18.99 16.43 18.98 4,880,097 +1.85(+10.79%)
Nov 12, 2008 17.99 18.11 16.99 17.13 2,951,495 -1.30(-7.07%)
Nov 11, 2008 18.61 18.89 18.15 18.43 3,412,466 -0.69(-3.62%)
Nov 10, 2008 19.55 19.75 18.71 19.12 2,832,153 +0.13(+0.71%)
Nov 07, 2008 18.44 19.03 18.33 18.99 3,280,130 +0.74(+4.04%)
Nov 06, 2008 19.09 19.29 18.03 18.25 4,003,048 -1.08(-5.58%)
Nov 05, 2008 19.65 20.35 19.24 19.33 4,099,970 -0.93(-4.59%)
Nov 04, 2008 19.46 20.34 19.43 20.26 2,814,644 +1.28(+6.72%)
Nov 03, 2008 19.32 19.58 18.73 18.98 2,123,284 -0.55(-2.82%)
Oct 31, 2008 18.91 20.11 18.75 19.53 4,530,024 +0.21(+1.10%)
Oct 30, 2008 19.05 19.38 18.21 19.32 3,746,779 +1.01(+5.54%)
Oct 29, 2008 18.32 19.39 18.12 18.31 4,002,323 +0.32(+1.78%)
Oct 28, 2008 16.84 18.03 15.92 17.99 5,243,777 +1.95(+12.16%)
Oct 27, 2008 16.76 17.49 16.01 16.04 3,909,230 -1.06(-6.23%)
Oct 24, 2008 15.79 17.53 15.73 17.10 6,419,133 -0.54(-3.05%)
Oct 23, 2008 17.13 17.92 16.27 17.64 7,257,114 +0.83(+4.92%)
Oct 22, 2008 17.85 17.89 16.36 16.81 3,504,012 -1.91(-10.18%)
Oct 21, 2008 18.99 19.49 18.31 18.72 2,850,582 -0.78(-3.98%)
Oct 20, 2008 18.15 19.53 18.15 19.49 4,191,186 +1.94(+11.07%)
Oct 17, 2008 17.05 18.91 16.74 17.55 5,116,595 -0.11(-0.62%)
Oct 16, 2008 16.68 17.90 15.47 17.66 6,111,992 +1.44(+8.86%)
Oct 15, 2008 18.42 18.69 16.20 16.22 5,653,703 -3.18(-16.40%)
Oct 14, 2008 20.53 21.71 18.55 19.41 5,553,640 -0.07(-0.36%)
Oct 13, 2008 17.45 19.53 17.04 19.48 4,655,239 +3.82(+24.37%)
Oct 10, 2008 16.70 19.24 14.98 15.66 8,459,927 -3.66(-18.93%)
Oct 09, 2008 20.33 20.65 17.83 19.32 3,997,423 -0.71(-3.56%)
Oct 08, 2008 19.35 20.87 18.90 20.03 5,715,865 +0.16(+0.81%)
Oct 07, 2008 21.57 21.85 19.80 19.87 3,210,400 -1.35(-6.38%)
Oct 06, 2008 20.85 21.43 19.61 21.22 4,670,959 -0.85(-3.86%)
Oct 03, 2008 22.26 23.50 21.96 22.07 3,027,057 -0.09(-0.41%)
Oct 02, 2008 23.09 23.28 22.06 22.16 3,154,201 -1.53(-6.44%)
Oct 01, 2008 23.76 24.03 22.80 23.69 3,008,885 -0.40(-1.68%)
Sep 30, 2008 23.39 24.27 23.28 24.09 2,162,036 +0.89(+3.81%)
Sep 29, 2008 24.83 24.83 22.49 23.21 3,728,573 -2.48(-9.66%)
Sep 26, 2008 25.47 25.80 24.92 25.69 0 -0.41(-1.57%)
Sep 25, 2008 25.34 26.30 25.26 26.10 1,665,192 +0.56(+2.21%)
Sep 24, 2008 26.31 26.31 25.46 25.54 2,523,394 +0.02(+0.06%)
Sep 23, 2008 26.13 26.67 25.48 25.52 4,404,789 -0.75(-2.85%)
Sep 22, 2008 26.24 27.17 26.24 26.27 1,856,480 -0.41(-1.53%)
Sep 19, 2008 26.06 27.13 25.67 26.68 0 +1.70(+6.81%)
Sep 18, 2008 24.97 25.15 23.86 24.98 6,421,452 +0.75(+3.12%)
Sep 17, 2008 24.61 25.35 23.95 24.22 5,546,008 -0.54(-2.17%)
Sep 16, 2008 23.37 24.79 22.96 24.76 6,356,586 +0.70(+2.90%)
Sep 15, 2008 24.59 25.18 23.94 24.06 5,060,577 -1.59(-6.18%)
Sep 12, 2008 24.93 25.73 24.83 25.65 5,946,611 +0.74(+2.95%)
Sep 11, 2008 24.43 24.95 23.95 24.91 5,540,818 +0.37(+1.51%)
Sep 10, 2008 23.97 24.78 23.86 24.54 4,159,174 +0.82(+3.45%)
Sep 09, 2008 25.14 25.14 23.71 23.72 3,417,082 -1.66(-6.55%)
Sep 08, 2008 26.03 26.13 25.11 25.39 3,522,192 -0.15(-0.60%)
Sep 05, 2008 25.64 25.70 24.91 25.54 0 -0.07(-0.27%)
Sep 04, 2008 26.16 26.38 25.27 25.61 4,027,808 -0.57(-2.17%)
Sep 03, 2008 26.11 26.59 25.81 26.18 2,895,393 -0.10(-0.36%)
Sep 02, 2008 26.76 26.76 26.24 26.28 2,689,406 -1.32(-4.78%)
Aug 29, 2008 28.14 28.14 27.56 27.59 0 -0.32(-1.15%)
Aug 28, 2008 28.42 28.44 27.47 27.91 2,955,090 -0.26(-0.93%)
Aug 27, 2008 28.20 28.35 27.98 28.18 2,196,282 +0.38(+1.36%)
Aug 26, 2008 27.59 28.00 27.48 27.80 1,819,367 +0.44(+1.61%)
Aug 25, 2008 27.72 27.88 27.19 27.36 1,375,994 -0.32(-1.16%)
Aug 22, 2008 27.96 28.04 27.41 27.68 2,414,501 -0.49(-1.73%)
Aug 21, 2008 27.93 28.36 27.72 28.16 3,085,639 +0.67(+2.42%)
Aug 20, 2008 27.15 27.63 26.80 27.50 2,903,176 +0.75(+2.80%)
Aug 19, 2008 26.00 26.86 25.97 26.75 2,290,884 +0.68(+2.63%)
Aug 18, 2008 26.70 26.76 25.96 26.07 1,543,673 -0.31(-1.19%)
Aug 15, 2008 26.63 26.64 26.07 26.38 0 -0.46(-1.72%)
Aug 14, 2008 27.07 27.18 26.47 26.84 2,643,773 -0.30(-1.11%)
Aug 13, 2008 26.31 27.24 26.30 27.14 2,150,140 +0.86(+3.29%)
Aug 12, 2008 26.60 26.67 26.24 26.28 1,869,928 -0.09(-0.34%)
Aug 11, 2008 26.60 26.66 25.88 26.37 2,037,042 -0.06(-0.22%)
Aug 08, 2008 26.34 26.54 25.88 26.42 2,425,473 -0.20(-0.74%)
Aug 07, 2008 27.30 27.37 26.61 26.62 2,352,766 -0.40(-1.49%)
Aug 06, 2008 26.40 27.05 26.37 27.02 3,631,802 +0.59(+2.25%)
Aug 05, 2008 26.08 26.54 25.87 26.43 3,243,589 +0.20(+0.76%)
Aug 04, 2008 27.44 27.60 26.05 26.23 4,271,402 -1.39(-5.03%)
Aug 01, 2008 27.46 28.22 27.44 27.62 3,892,322 -0.05(-0.18%)
Jul 31, 2008 28.27 28.30 27.61 27.67 2,375,515 -0.88(-3.09%)
Jul 30, 2008 26.96 28.62 26.90 28.55 3,679,709 +1.48(+5.48%)
Jul 29, 2008 27.07 27.38 26.73 27.07 2,739,153 -0.28(-1.03%)
Jul 28, 2008 27.53 27.91 27.33 27.35 2,272,853 -0.10(-0.35%)
Jul 25, 2008 27.25 27.84 27.15 27.45 2,585,630 +0.20(+0.73%)
Jul 24, 2008 30.28 27.82 26.70 27.25 3,990,929 -0.12(-0.42%)
Jul 23, 2008 28.34 28.52 27.22 27.36 95,483,576 -1.14(-4.01%)
Jul 22, 2008 28.94 29.14 28.24 28.51 8,408,097 -0.65(-2.24%)
Jul 21, 2008 28.60 29.17 28.27 29.16 7,019,773 +0.84(+2.97%)
Jul 18, 2008 28.11 28.65 27.92 28.32 9,030,199 +0.30(+1.07%)
Jul 17, 2008 28.43 28.91 27.34 28.02 6,464,632 -0.41(-1.44%)
Jul 16, 2008 28.99 29.05 27.97 28.43 5,913,755 -0.59(-2.04%)
Jul 15, 2008 30.21 30.30 29.02 29.02 4,188,402 -1.27(-4.19%)
Jul 14, 2008 30.13 30.64 29.92 30.29 3,797,280 +0.16(+0.53%)
Jul 11, 2008 30.58 30.73 29.64 30.13 5,146,141 -0.10(-0.34%)
Jul 10, 2008 29.58 30.27 29.15 30.23 4,594,855 +0.79(+2.67%)
Jul 09, 2008 30.16 30.61 29.42 29.45 3,159,325 -0.62(-2.08%)
Jul 08, 2008 30.14 30.20 29.31 30.07 7,252,836 -0.47(-1.53%)
Jul 07, 2008 30.98 31.47 30.19 30.54 6,240,466 -0.78(-2.50%)
Jul 04, 2008 31.62 31.87 30.80 31.32 3,847,568 +0.00(+0.00%)
Jul 03, 2008 31.62 31.87 30.80 31.32 3,847,568 -0.24(-0.76%)
Jul 02, 2008 32.60 33.04 31.54 31.56 5,909,590 -0.98(-3.01%)
Jul 01, 2008 32.16 32.56 31.96 32.54 5,094,427 +0.24(+0.74%)
Jun 30, 2008 32.15 32.51 32.11 32.30 4,721,105 +0.45(+1.42%)
Jun 27, 2008 31.69 32.07 31.63 31.85 4,663,932 +0.33(+1.04%)
Jun 26, 2008 32.01 32.14 31.21 31.52 3,449,397 -0.31(-0.97%)
Jun 25, 2008 32.10 32.15 31.14 31.83 3,929,988 -0.24(-0.74%)
Jun 24, 2008 32.43 32.45 32.02 32.07 3,965,924 -0.55(-1.69%)
Jun 23, 2008 31.33 32.62 31.33 32.62 2,545,576 +1.16(+3.69%)
Jun 20, 2008 31.95 32.07 31.33 31.46 2,402,794 -0.26(-0.82%)
Jun 19, 2008 32.59 32.73 31.70 31.72 2,803,286 -0.65(-2.02%)
Jun 18, 2008 32.29 32.49 31.98 32.37 3,597,925 -0.05(-0.15%)
Jun 17, 2008 31.67 32.50 31.67 32.42 4,383,536 +0.59(+1.84%)
Jun 16, 2008 31.93 32.09 31.78 31.83 3,607,967 +0.13(+0.40%)
Jun 13, 2008 31.40 31.85 31.26 31.71 3,951,502 +0.26(+0.82%)
Jun 12, 2008 31.86 31.86 31.34 31.45 5,777,426 -0.53(-1.67%)
Jun 11, 2008 31.98 32.22 31.61 31.98 5,176,828 +0.26(+0.81%)
Jun 10, 2008 31.94 32.50 31.32 31.72 6,347,205 -0.72(-2.23%)
Jun 09, 2008 31.90 32.62 31.86 32.45 4,861,270 +0.74(+2.33%)
Jun 06, 2008 32.57 32.95 31.65 31.71 5,683,618 -0.43(-1.35%)
Jun 05, 2008 30.89 32.14 30.89 32.14 3,030,271 +1.39(+4.53%)
Jun 04, 2008 30.95 31.34 30.67 30.75 3,528,577 -0.37(-1.20%)
Jun 03, 2008 31.57 32.01 31.12 31.12 2,608,654 -0.59(-1.85%)
Jun 02, 2008 31.36 32.05 31.36 31.71 2,538,654 +0.14(+0.45%)
May 30, 2008 31.60 31.75 31.41 31.57 2,513,702 +0.16(+0.50%)
May 29, 2008 31.95 32.03 31.34 31.41 2,650,261 -0.66(-2.05%)
May 28, 2008 31.36 32.08 31.22 32.07 3,205,008 +0.43(+1.38%)
May 27, 2008 31.70 31.75 31.36 31.63 2,663,623 -0.21(-0.66%)
May 26, 2008 32.65 32.68 31.64 31.84 0 +0.00(+0.00%)
May 23, 2008 32.65 32.68 31.64 31.84 3,397,810 -0.59(-1.81%)
May 22, 2008 32.79 33.03 32.30 32.43 4,034,705 -0.36(-1.10%)
May 21, 2008 33.21 33.70 32.76 32.79 3,323,870 -0.39(-1.16%)
May 20, 2008 32.99 33.28 32.83 33.18 3,134,407 +0.31(+0.94%)
May 19, 2008 32.67 33.13 32.50 32.87 3,142,371 +0.37(+1.13%)
May 16, 2008 32.11 32.50 32.01 32.50 3,841,762 +0.81(+2.54%)
May 15, 2008 31.47 31.72 31.08 31.70 2,661,761 +0.54(+1.75%)
May 14, 2008 31.55 31.71 31.15 31.15 2,344,144 -0.34(-1.07%)
May 13, 2008 31.16 31.54 30.80 31.49 3,019,953 +0.38(+1.21%)
May 12, 2008 31.15 31.16 30.72 31.11 2,135,788 -0.06(-0.20%)
May 09, 2008 31.45 31.45 30.83 31.18 1,644,509 -0.19(-0.61%)
May 08, 2008 30.75 31.37 30.75 31.37 2,680,137 +0.61(+1.98%)
May 07, 2008 31.35 31.35 30.76 30.76 2,419,763 -0.45(-1.43%)
May 06, 2008 30.56 31.29 30.51 31.21 2,284,185 +0.75(+2.48%)
May 05, 2008 30.12 30.70 30.12 30.45 1,935,073 +0.35(+1.16%)
May 02, 2008 29.83 30.26 29.83 30.10 2,957,691 +0.40(+1.34%)
May 01, 2008 29.97 29.97 29.08 29.70 4,235,134 -0.72(-2.38%)
Apr 30, 2008 30.21 30.66 30.12 30.43 4,942,738 +0.26(+0.88%)
Apr 29, 2008 30.49 30.59 30.15 30.16 3,200,669 -0.49(-1.61%)
Apr 28, 2008 30.86 31.02 30.58 30.66 1,239,814 -0.10(-0.31%)
Apr 25, 2008 30.53 30.76 30.32 30.75 3,605,017 +0.42(+1.38%)
Apr 24, 2008 30.74 30.78 30.09 30.33 3,479,574 -0.69(-2.21%)
Apr 23, 2008 31.24 31.24 30.79 31.02 2,976,658 -0.27(-0.88%)
Apr 22, 2008 31.17 31.50 31.10 31.29 2,754,063 +0.07(+0.21%)
Apr 21, 2008 31.05 31.27 30.79 31.23 1,987,120 +0.22(+0.70%)
Apr 18, 2008 30.24 31.01 30.19 31.01 2,932,674 +0.67(+2.19%)
Apr 17, 2008 30.17 30.54 30.10 30.34 2,816,625 +0.02(+0.06%)
Apr 16, 2008 29.61 30.36 29.53 30.33 2,967,681 +0.79(+2.66%)
Apr 15, 2008 29.42 29.55 29.15 29.54 2,219,156 +0.30(+1.04%)
Apr 14, 2008 28.81 29.33 28.77 29.23 2,467,668 +0.51(+1.77%)
Apr 11, 2008 28.95 29.15 28.70 28.73 2,191,404 -0.43(-1.48%)
Apr 10, 2008 29.07 29.26 28.84 29.16 1,645,451 +0.03(+0.12%)
Apr 09, 2008 28.98 29.41 28.98 29.12 1,987,828 +0.16(+0.54%)
Apr 08, 2008 28.65 29.12 28.59 28.97 1,706,292 +0.21(+0.74%)
Apr 07, 2008 28.89 29.23 28.65 28.76 2,710,032 +0.11(+0.37%)
Apr 04, 2008 28.43 28.92 28.39 28.65 1,827,772 +0.30(+1.05%)
Apr 03, 2008 28.27 28.68 28.03 28.35 1,667,359 +0.05(+0.19%)
Apr 02, 2008 27.85 28.54 27.69 28.30 1,565,934 +0.39(+1.39%)
Apr 01, 2008 27.38 27.92 27.17 27.91 1,592,786 +0.47(+1.71%)
Mar 31, 2008 27.23 27.75 27.12 27.44 1,873,416 +0.16(+0.60%)
Mar 28, 2008 27.41 27.71 27.18 27.28 1,667,134 -0.10(-0.37%)
Mar 27, 2008 27.65 27.89 27.35 27.38 2,146,562 -0.22(-0.79%)
Mar 26, 2008 26.97 27.71 26.97 27.60 1,683,662 +0.60(+2.22%)
Mar 25, 2008 26.70 27.11 26.65 27.00 2,239,713 +0.20(+0.76%)
Mar 24, 2008 26.40 27.13 26.40 26.79 2,127,308 +0.32(+1.22%)
Mar 21, 2008 25.96 26.56 25.64 26.47 3,157,792 +0.00(+0.00%)
Mar 20, 2008 25.96 26.56 25.64 26.47 3,157,792 +0.15(+0.57%)
Mar 19, 2008 27.56 27.82 26.32 26.32 4,273,430 -1.49(-5.37%)
Mar 18, 2008 27.30 27.81 27.22 27.81 3,186,753 +0.92(+3.41%)
Mar 17, 2008 26.85 27.30 26.39 26.90 4,622,537 -0.78(-2.82%)
Mar 14, 2008 28.06 28.28 27.24 27.68 3,402,787 -0.45(-1.61%)
Mar 13, 2008 27.30 28.23 27.22 28.13 2,435,953 +0.44(+1.59%)
Mar 12, 2008 27.91 28.21 27.66 27.69 1,651,290 -0.42(-1.48%)
Mar 11, 2008 27.41 28.15 27.28 28.10 2,036,315 +1.15(+4.27%)
Mar 10, 2008 27.21 27.39 26.84 26.95 2,514,584 -0.30(-1.10%)
Mar 07, 2008 27.50 27.71 26.94 27.25 2,484,755 -0.52(-1.87%)
Mar 06, 2008 28.30 28.45 27.77 27.77 1,586,974 -0.65(-2.27%)
Mar 05, 2008 27.94 28.43 27.94 28.42 1,781,466 +0.53(+1.89%)
Mar 04, 2008 28.02 28.30 27.38 27.89 2,726,837 -0.38(-1.33%)
Mar 03, 2008 28.04 28.58 27.84 28.27 1,675,459 +0.19(+0.68%)
Feb 29, 2008 28.71 28.74 27.88 28.08 1,164,434 -0.81(-2.80%)
Feb 28, 2008 28.58 29.02 28.45 28.89 1,312,577 +0.46(+1.60%)
Feb 27, 2008 28.59 28.72 28.38 28.43 1,506,716 -0.23(-0.82%)
Feb 26, 2008 28.15 28.75 28.00 28.66 1,273,466 +0.48(+1.69%)
Feb 25, 2008 27.66 28.35 27.56 28.19 2,532,477 +0.60(+2.19%)
Feb 22, 2008 27.31 27.59 26.92 27.59 2,393,676 +0.33(+1.22%)
Feb 21, 2008 27.89 27.93 27.23 27.25 3,097,237 -0.62(-2.23%)
Feb 20, 2008 27.38 28.02 26.99 27.88 2,142,758 +0.43(+1.57%)
Feb 19, 2008 26.93 27.69 26.93 27.44 2,594,462 +0.64(+2.40%)
Feb 18, 2008 26.72 26.87 26.34 26.80 0 +0.00(+0.00%)
Feb 15, 2008 26.72 26.87 26.34 26.80 2,013,896 -0.02(-0.09%)
Feb 14, 2008 27.11 27.22 26.81 26.82 1,600,993 +0.01(+0.04%)
Feb 13, 2008 26.44 26.88 26.24 26.81 1,344,878 +0.59(+2.26%)
Feb 12, 2008 25.97 26.69 25.97 26.22 1,361,087 +0.05(+0.18%)
Feb 11, 2008 25.88 26.17 25.40 26.17 1,203,104 +0.61(+2.38%)
Feb 08, 2008 25.25 25.62 25.22 25.57 1,137,362 +0.40(+1.60%)
Feb 07, 2008 24.62 25.38 24.61 25.16 2,258,375 +0.31(+1.25%)
Feb 06, 2008 25.47 25.55 24.78 24.85 1,576,093 -0.43(-1.70%)
Feb 05, 2008 25.71 25.85 25.28 25.28 1,599,835 -0.97(-3.68%)
Feb 04, 2008 26.17 26.37 25.89 26.25 2,382,397 +0.08(+0.30%)
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.