US Energy Ishares ETF (NY: IYE )

25.91 USD -0.23 (-0.88%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 32.42 32.77 31.58 31.78 325,593 -0.44(-1.37%)
Jan 28, 2010 32.76 32.87 31.88 32.22 304,873 -0.36(-1.10%)
Jan 27, 2010 32.68 32.90 32.11 32.58 267,697 -0.17(-0.52%)
Jan 26, 2010 32.70 33.23 32.50 32.75 307,174 -0.20(-0.61%)
Jan 25, 2010 32.98 33.23 32.88 32.95 184,281 +0.24(+0.73%)
Jan 22, 2010 33.37 33.54 32.68 32.71 319,883 -0.81(-2.42%)
Jan 21, 2010 34.17 34.29 33.44 33.52 331,976 -0.61(-1.79%)
Jan 20, 2010 34.34 34.34 33.91 34.13 176,889 -0.54(-1.56%)
Jan 19, 2010 34.37 34.73 34.24 34.67 201,011 +0.26(+0.76%)
Jan 15, 2010 34.65 34.41 34.41 34.41 267,700 -0.31(-0.89%)
Jan 14, 2010 34.61 34.79 34.50 34.72 257,638 +0.06(+0.17%)
Jan 13, 2010 34.48 34.71 34.03 34.66 273,309 +0.20(+0.58%)
Jan 12, 2010 34.59 34.68 34.32 34.46 287,691 -0.56(-1.60%)
Jan 11, 2010 35.28 35.32 34.76 35.02 304,393 -0.01(-0.03%)
Jan 08, 2010 34.67 35.03 34.57 35.03 200,798 +0.28(+0.81%)
Jan 07, 2010 34.75 34.86 34.49 34.75 216,016 -0.14(-0.40%)
Jan 06, 2010 34.45 34.96 34.36 34.89 366,575 +0.37(+1.07%)
Jan 05, 2010 34.25 34.53 34.11 34.52 213,760 +0.29(+0.85%)
Jan 04, 2010 33.76 34.23 33.74 34.23 270,458 +0.99(+2.98%)
Dec 31, 2009 33.66 33.24 33.24 33.24 328,200 -0.30(-0.89%)
Dec 30, 2009 33.50 33.55 33.34 33.54 261,234 -0.03(-0.09%)
Dec 29, 2009 33.89 33.90 33.50 33.57 113,407 -0.21(-0.62%)
Dec 28, 2009 33.88 33.93 33.63 33.78 172,163 +0.12(+0.36%)
Dec 24, 2009 33.60 33.71 33.57 33.66 72,895 +0.13(+0.39%)
Dec 23, 2009 33.46 33.59 33.30 33.53 285,829 +0.09(+0.27%)
Dec 22, 2009 33.39 33.58 33.36 33.44 183,999 +0.12(+0.36%)
Dec 21, 2009 33.20 33.43 33.19 33.32 163,667 +0.34(+1.03%)
Dec 18, 2009 33.08 33.23 32.80 32.98 122,100 +0.09(+0.27%)
Dec 17, 2009 32.93 33.11 32.74 32.89 176,153 -0.26(-0.78%)
Dec 16, 2009 33.06 33.41 33.06 33.15 338,416 +0.18(+0.55%)
Dec 15, 2009 32.78 33.08 32.76 32.97 125,115 +0.14(+0.43%)
Dec 14, 2009 32.86 32.91 32.77 32.83 184,707 +0.20(+0.61%)
Dec 11, 2009 32.84 32.84 32.46 32.63 363,848 +0.00(+0.00%)
Dec 10, 2009 32.60 32.74 32.39 32.63 327,750 +0.33(+1.02%)
Dec 09, 2009 32.34 32.55 31.90 32.30 175,406 +0.01(+0.03%)
Dec 08, 2009 32.59 32.64 32.08 32.29 170,562 -0.56(-1.70%)
Dec 07, 2009 32.72 33.18 32.68 32.85 210,241 -0.06(-0.18%)
Dec 04, 2009 33.57 33.83 32.70 32.91 203,753 -0.19(-0.57%)
Dec 03, 2009 33.65 33.68 33.10 33.10 127,213 -0.55(-1.63%)
Dec 02, 2009 33.90 34.06 33.48 33.65 220,796 -0.18(-0.53%)
Dec 01, 2009 33.85 34.06 33.72 33.83 160,981 +0.49(+1.47%)
Nov 30, 2009 33.29 33.62 33.12 33.34 159,198 -0.01(-0.03%)
Nov 27, 2009 33.15 33.53 32.96 33.35 104,423 -0.80(-2.34%)
Nov 25, 2009 33.83 34.19 33.60 34.15 131,266 +0.36(+1.07%)
Nov 24, 2009 33.62 33.83 33.22 33.79 166,250 +0.14(+0.42%)
Nov 23, 2009 33.83 34.20 33.56 33.65 197,107 +0.48(+1.45%)
Nov 20, 2009 33.27 33.36 32.95 33.17 212,247 -0.32(-0.96%)
Nov 19, 2009 34.01 34.01 33.32 33.49 249,301 -0.73(-2.13%)
Nov 18, 2009 34.46 34.55 34.03 34.22 229,514 -0.15(-0.44%)
Nov 17, 2009 34.39 34.48 34.13 34.37 145,385 -0.08(-0.23%)
Nov 16, 2009 33.98 34.62 33.97 34.45 197,427 +0.85(+2.53%)
Nov 13, 2009 33.23 33.85 33.15 33.60 390,530 +0.23(+0.69%)
Nov 12, 2009 33.98 34.09 33.26 33.37 224,749 -0.74(-2.17%)
Nov 11, 2009 34.47 34.52 33.95 34.11 219,656 +0.02(+0.06%)
Nov 10, 2009 34.08 34.28 33.79 34.09 214,649 +0.01(+0.03%)
Nov 09, 2009 33.93 34.13 33.85 34.08 252,067 +0.63(+1.88%)
Nov 06, 2009 33.20 33.73 33.13 33.45 153,594 -0.14(-0.42%)
Nov 05, 2009 33.23 33.63 33.06 33.59 262,915 +0.56(+1.70%)
Nov 04, 2009 33.34 33.62 32.97 33.03 532,969 -0.06(-0.18%)
Nov 03, 2009 32.25 33.25 32.18 33.09 395,919 +0.43(+1.32%)
Nov 02, 2009 32.66 33.20 32.19 32.66 756,411 +0.24(+0.74%)
Oct 30, 2009 33.61 33.71 32.26 32.42 710,395 -1.32(-3.91%)
Oct 29, 2009 33.08 33.77 32.97 33.74 396,134 +0.77(+2.34%)
Oct 28, 2009 33.88 33.88 32.91 32.97 578,827 -1.03(-3.03%)
Oct 27, 2009 33.85 34.32 33.68 34.00 361,680 +0.28(+0.83%)
Oct 26, 2009 34.31 35.00 33.64 33.72 487,933 -0.52(-1.52%)
Oct 23, 2009 34.41 34.47 34.00 34.24 548,345 -0.76(-2.17%)
Oct 22, 2009 34.59 35.06 34.22 35.00 321,131 +0.28(+0.81%)
Oct 21, 2009 34.58 35.48 34.55 34.72 449,666 -0.10(-0.29%)
Oct 20, 2009 34.40 34.86 34.39 34.82 201,223 -0.29(-0.83%)
Oct 19, 2009 34.72 35.19 34.58 35.11 403,947 +0.44(+1.27%)
Oct 16, 2009 34.57 34.79 34.35 34.67 279,123 -0.05(-0.14%)
Oct 15, 2009 33.91 34.73 33.81 34.72 460,558 +0.72(+2.12%)
Oct 14, 2009 33.91 34.06 33.71 34.00 436,487 +0.53(+1.58%)
Oct 13, 2009 33.50 33.55 32.97 33.47 214,080 +0.14(+0.42%)
Oct 12, 2009 33.65 33.68 33.26 33.33 279,755 +0.26(+0.79%)
Oct 09, 2009 33.02 33.15 32.80 33.07 157,236 +0.01(+0.03%)
Oct 08, 2009 32.49 33.15 32.40 33.06 408,836 +0.76(+2.35%)
Oct 07, 2009 31.99 32.30 31.85 32.30 231,214 +0.21(+0.65%)
Oct 06, 2009 31.83 32.28 31.76 32.09 227,690 +0.72(+2.30%)
Oct 05, 2009 30.65 31.47 30.65 31.37 120,919 +0.66(+2.15%)
Oct 02, 2009 30.44 30.94 30.38 30.71 243,713 -0.22(-0.71%)
Oct 01, 2009 31.78 31.78 30.87 30.93 238,320 -0.91(-2.86%)
Sep 30, 2009 32.12 32.20 31.44 31.84 274,228 -0.16(-0.50%)
Sep 29, 2009 32.09 32.20 31.77 32.00 229,527 -0.11(-0.34%)
Sep 28, 2009 31.65 32.18 31.57 32.11 160,154 +0.52(+1.65%)
Sep 25, 2009 31.48 31.89 31.35 31.59 214,080 -0.02(-0.06%)
Sep 24, 2009 32.08 32.17 31.39 31.61 293,078 -0.46(-1.43%)
Sep 23, 2009 32.72 32.78 32.03 32.07 446,560 -0.60(-1.84%)
Sep 22, 2009 32.76 32.78 32.49 32.67 340,485 +0.26(+0.80%)
Sep 21, 2009 32.10 32.44 31.97 32.41 213,225 -0.25(-0.77%)
Sep 18, 2009 32.76 33.00 32.38 32.66 274,971 -0.04(-0.12%)
Sep 17, 2009 32.88 33.08 32.52 32.70 388,019 +0.17(+0.53%)
Sep 16, 2009 32.38 32.89 32.28 32.53 420,770 +0.39(+1.21%)
Sep 15, 2009 31.89 32.18 31.70 32.14 265,049 +0.32(+1.01%)
Sep 14, 2009 31.28 31.83 31.17 31.82 253,861 +0.15(+0.47%)
Sep 11, 2009 31.72 32.06 31.39 31.67 333,485 +0.06(+0.19%)
Sep 10, 2009 31.10 31.62 31.00 31.61 445,973 +0.56(+1.80%)
Sep 09, 2009 31.08 31.36 30.87 31.05 280,065 +0.02(+0.06%)
Sep 08, 2009 30.75 31.11 30.65 31.03 378,467 +0.82(+2.71%)
Sep 04, 2009 29.72 30.26 29.67 30.21 179,517 +0.50(+1.68%)
Sep 03, 2009 29.82 29.89 29.58 29.71 169,548 +0.18(+0.61%)
Sep 02, 2009 29.60 29.93 29.53 29.53 308,012 -0.21(-0.71%)
Sep 01, 2009 30.14 30.53 29.69 29.74 453,075 -0.57(-1.88%)
Aug 31, 2009 30.41 30.47 30.09 30.31 220,404 -0.54(-1.75%)
Aug 28, 2009 31.16 31.18 30.67 30.85 212,653 -0.04(-0.13%)
Aug 27, 2009 30.83 30.98 30.25 30.89 202,215 -0.07(-0.23%)
Aug 26, 2009 30.57 31.04 30.47 30.96 242,938 +0.15(+0.49%)
Aug 25, 2009 31.47 31.54 30.75 30.81 386,012 -0.44(-1.41%)
Aug 24, 2009 31.19 31.49 31.12 31.25 314,724 +0.38(+1.23%)
Aug 21, 2009 30.51 30.99 30.39 30.87 278,776 +0.83(+2.76%)
Aug 20, 2009 29.85 30.15 29.83 30.04 258,822 +0.25(+0.84%)
Aug 19, 2009 28.99 30.06 28.94 29.79 370,891 +0.46(+1.57%)
Aug 18, 2009 29.14 29.42 29.01 29.33 243,543 +0.28(+0.96%)
Aug 17, 2009 29.26 29.35 28.87 29.05 438,117 -0.91(-3.04%)
Aug 14, 2009 30.42 30.42 29.66 29.96 291,180 -0.44(-1.45%)
Aug 13, 2009 30.31 30.41 29.92 30.40 294,970 +0.29(+0.96%)
Aug 12, 2009 29.70 30.35 29.70 30.11 217,872 +0.34(+1.16%)
Aug 11, 2009 30.11 30.12 29.68 29.77 164,194 -0.47(-1.57%)
Aug 10, 2009 30.05 30.36 29.95 30.24 210,596 +0.11(+0.37%)
Aug 07, 2009 30.54 30.56 30.01 30.13 262,294 -0.05(-0.17%)
Aug 06, 2009 30.56 30.57 29.97 30.18 229,542 -0.25(-0.82%)
Aug 05, 2009 30.76 30.76 30.27 30.43 310,728 -0.35(-1.14%)
Aug 04, 2009 30.71 30.92 30.47 30.78 250,292 -0.06(-0.20%)
Aug 03, 2009 30.63 31.04 30.57 30.84 522,749 +0.73(+2.43%)
Jul 31, 2009 29.72 30.25 29.53 30.11 243,437 +0.20(+0.67%)
Jul 30, 2009 29.78 30.19 29.51 29.91 416,573 +0.44(+1.49%)
Jul 29, 2009 29.76 29.76 29.18 29.47 237,626 -0.69(-2.29%)
Jul 28, 2009 30.21 30.39 29.62 30.16 407,142 -0.44(-1.44%)
Jul 27, 2009 30.50 30.80 30.28 30.60 497,159 -0.03(-0.10%)
Jul 24, 2009 30.08 30.63 30.02 30.63 376,269 +0.46(+1.52%)
Jul 23, 2009 29.32 30.28 29.32 30.17 388,124 +0.80(+2.72%)
Jul 22, 2009 29.30 29.65 29.14 29.37 418,759 -0.24(-0.81%)
Jul 21, 2009 29.63 29.76 29.15 29.61 727,447 +0.31(+1.06%)
Jul 20, 2009 29.17 29.37 28.80 29.30 614,314 +0.33(+1.14%)
Jul 17, 2009 28.62 28.98 28.41 28.97 475,890 +0.24(+0.84%)
Jul 16, 2009 28.29 28.83 28.08 28.73 676,560 +0.31(+1.09%)
Jul 15, 2009 28.00 28.45 27.90 28.42 602,905 +0.98(+3.57%)
Jul 14, 2009 27.40 27.52 27.10 27.44 620,587 +0.39(+1.44%)
Jul 13, 2009 26.44 27.10 26.41 27.05 548,895 +0.41(+1.54%)
Jul 10, 2009 26.41 26.73 26.29 26.64 892,388 -0.26(-0.97%)
Jul 09, 2009 26.95 27.24 26.67 26.90 1,191,313 +0.33(+1.24%)
Jul 08, 2009 26.59 26.89 26.11 26.57 1,009,572 -0.07(-0.26%)
Jul 07, 2009 27.24 27.32 26.58 26.64 661,211 -0.70(-2.56%)
Jul 06, 2009 27.10 27.34 26.66 27.34 815,317 -0.24(-0.87%)
Jul 02, 2009 28.13 28.20 27.58 27.58 631,538 -1.11(-3.87%)
Jul 01, 2009 28.95 29.28 28.66 28.69 796,196 +0.05(+0.17%)
Jun 30, 2009 28.89 29.17 28.25 28.64 399,464 -0.22(-0.76%)
Jun 29, 2009 28.80 29.08 28.66 28.86 258,198 +0.37(+1.30%)
Jun 26, 2009 28.65 28.73 28.45 28.49 210,687 -0.28(-0.97%)
Jun 25, 2009 28.31 28.88 28.27 28.77 452,126 +0.63(+2.24%)
Jun 24, 2009 28.29 28.64 28.03 28.14 722,199 -0.01(-0.04%)
Jun 23, 2009 28.16 28.42 27.80 28.15 720,377 +0.11(+0.39%)
Jun 22, 2009 28.97 29.00 27.99 28.04 888,253 -1.43(-4.85%)
Jun 19, 2009 30.02 30.10 29.23 29.47 349,127 -0.27(-0.91%)
Jun 18, 2009 29.83 30.13 29.57 29.74 487,072 -0.06(-0.20%)
Jun 17, 2009 30.10 30.18 29.46 29.80 632,599 -0.51(-1.68%)
Jun 16, 2009 31.27 31.35 30.26 30.31 420,110 -0.69(-2.23%)
Jun 15, 2009 31.22 31.24 30.57 31.00 542,684 -0.70(-2.21%)
Jun 12, 2009 31.75 31.75 31.30 31.70 519,072 -0.28(-0.88%)
Jun 11, 2009 31.49 32.46 31.44 31.98 617,610 +0.73(+2.34%)
Jun 10, 2009 31.57 31.72 30.92 31.25 708,080 +0.13(+0.42%)
Jun 09, 2009 31.16 31.36 30.82 31.12 350,364 +0.28(+0.91%)
Jun 08, 2009 30.66 31.08 30.29 30.84 550,628 -0.05(-0.16%)
Jun 05, 2009 31.55 31.55 30.54 30.89 560,858 -0.22(-0.71%)
Jun 04, 2009 30.84 31.20 30.57 31.11 530,695 +0.67(+2.20%)
Jun 03, 2009 31.30 31.30 30.05 30.44 793,140 -1.21(-3.82%)
Jun 02, 2009 31.73 31.81 31.37 31.65 673,420 -0.08(-0.25%)
Jun 01, 2009 31.26 31.87 31.01 31.73 1,457,069 +1.07(+3.49%)
May 29, 2009 30.48 30.69 30.19 30.66 499,875 +0.58(+1.93%)
May 28, 2009 29.38 30.29 29.11 30.08 698,399 +0.94(+3.22%)
May 27, 2009 29.55 29.89 29.10 29.14 605,542 -0.28(-0.95%)
May 26, 2009 28.65 29.49 28.28 29.42 468,966 +0.57(+1.98%)
May 22, 2009 29.00 29.29 28.80 28.85 570,172 +0.02(+0.07%)
May 21, 2009 29.25 29.26 28.51 28.83 613,698 -0.76(-2.57%)
May 20, 2009 29.88 30.46 29.55 29.59 581,753 +0.05(+0.17%)
May 19, 2009 29.41 29.84 29.24 29.54 401,750 +0.10(+0.34%)
May 18, 2009 28.85 29.44 28.83 29.44 456,815 +0.99(+3.48%)
May 15, 2009 28.99 29.16 28.24 28.45 486,199 -0.64(-2.20%)
May 14, 2009 28.76 29.31 28.56 29.09 801,057 +0.09(+0.31%)
May 13, 2009 29.49 29.66 28.80 29.00 663,859 -0.97(-3.24%)
May 12, 2009 30.00 30.19 29.36 29.97 607,140 +0.22(+0.74%)
May 11, 2009 30.15 30.15 29.50 29.75 845,238 -0.86(-2.81%)
May 08, 2009 29.95 30.89 29.83 30.61 851,717 +1.20(+4.08%)
May 07, 2009 30.48 30.59 29.04 29.41 686,133 -0.40(-1.34%)
May 06, 2009 29.30 29.97 29.14 29.81 663,673 +1.08(+3.76%)
May 05, 2009 29.08 29.09 28.30 28.73 558,405 -0.41(-1.41%)
May 04, 2009 28.50 29.17 28.25 29.14 620,987 +0.97(+3.44%)
May 01, 2009 27.50 28.27 27.24 28.17 517,791 +0.90(+3.30%)
Apr 30, 2009 27.95 28.08 26.96 27.27 508,154 -0.42(-1.52%)
Apr 29, 2009 27.29 28.00 27.20 27.69 678,358 +0.74(+2.75%)
Apr 28, 2009 26.71 27.32 26.51 26.95 614,321 +0.05(+0.19%)
Apr 27, 2009 26.80 27.19 26.65 26.90 501,626 -0.56(-2.04%)
Apr 24, 2009 27.12 27.61 27.05 27.46 705,612 +0.82(+3.08%)
Apr 23, 2009 26.51 26.67 26.13 26.64 538,748 +0.46(+1.76%)
Apr 22, 2009 26.28 26.75 26.09 26.18 910,137 -0.30(-1.13%)
Apr 21, 2009 25.64 26.53 25.62 26.48 539,427 +0.53(+2.04%)
Apr 20, 2009 26.66 26.73 25.85 25.95 621,249 -1.27(-4.67%)
Apr 17, 2009 26.83 27.40 26.83 27.22 536,652 +0.28(+1.04%)
Apr 16, 2009 27.25 27.25 26.43 26.94 447,846 +0.17(+0.64%)
Apr 15, 2009 26.65 26.90 26.41 26.77 594,561 -0.01(-0.04%)
Apr 14, 2009 26.58 27.14 26.40 26.78 522,520 -0.10(-0.37%)
Apr 13, 2009 26.73 27.15 26.27 26.88 460,220 -0.22(-0.81%)
Apr 09, 2009 27.38 27.38 26.85 27.10 483,177 +0.69(+2.61%)
Apr 08, 2009 26.16 26.64 25.64 26.41 484,203 +0.31(+1.19%)
Apr 07, 2009 26.24 26.33 25.93 26.10 403,535 -0.77(-2.87%)
Apr 06, 2009 26.96 27.10 26.46 26.87 408,155 -0.52(-1.90%)
Apr 03, 2009 26.93 27.53 26.72 27.39 512,345 +0.57(+2.13%)
Apr 02, 2009 26.86 27.30 26.68 26.82 513,715 +1.01(+3.91%)
Apr 01, 2009 24.99 25.98 24.71 25.81 359,870 +0.47(+1.85%)
Mar 31, 2009 25.89 25.92 25.32 25.34 251,326 -0.15(-0.59%)
Mar 30, 2009 25.98 26.05 25.09 25.49 342,872 -1.74(-6.39%)
Mar 26, 2009 27.26 27.62 26.88 27.23 495,725 +0.22(+0.81%)
Mar 25, 2009 27.02 27.40 26.23 27.01 826,073 -0.02(-0.07%)
Mar 24, 2009 27.24 27.51 26.82 27.03 805,974 -0.56(-2.03%)
Mar 23, 2009 26.92 27.60 26.82 27.59 1,333,370 +1.98(+7.73%)
Mar 20, 2009 26.67 27.00 25.53 25.61 1,248,231 -1.02(-3.83%)
Mar 19, 2009 26.88 27.22 26.54 26.63 599,747 +0.61(+2.34%)
Mar 18, 2009 25.57 26.32 24.86 26.02 993,889 +0.27(+1.05%)
Mar 17, 2009 25.02 25.75 24.64 25.75 561,323 +0.82(+3.29%)
Mar 16, 2009 24.63 25.51 24.56 24.93 726,916 +0.29(+1.18%)
Mar 13, 2009 25.31 25.31 24.35 24.64 0 -0.14(-0.56%)
Mar 12, 2009 24.21 24.92 23.90 24.78 971,627 +0.72(+2.99%)
Mar 11, 2009 24.39 24.60 23.64 24.06 1,250,653 -0.13(-0.54%)
Mar 10, 2009 23.48 24.44 23.48 24.19 1,781,930 +1.18(+5.13%)
Mar 09, 2009 22.37 23.74 22.37 23.01 940,679 +0.06(+0.26%)
Mar 06, 2009 23.04 23.62 22.21 22.95 0 +0.25(+1.10%)
Mar 05, 2009 23.14 23.59 22.62 22.70 740,364 -1.14(-4.78%)
Mar 04, 2009 23.42 24.30 23.42 23.84 1,163,150 +1.08(+4.75%)
Mar 02, 2009 23.82 24.06 22.68 22.76 2,065,079 -1.75(-7.14%)
Feb 27, 2009 24.62 25.30 24.26 24.51 0 -0.57(-2.27%)
Feb 26, 2009 25.35 25.99 25.07 25.08 761,246 +0.02(+0.08%)
Feb 25, 2009 25.18 25.66 24.56 25.06 860,225 -0.19(-0.75%)
Feb 24, 2009 24.28 25.37 24.25 25.25 794,956 +1.11(+4.60%)
Feb 23, 2009 25.65 27.21 24.08 24.14 840,380 -1.21(-4.77%)
Feb 20, 2009 25.42 25.78 24.73 25.35 999,494 -0.57(-2.20%)
Feb 19, 2009 26.19 26.38 25.80 25.92 607,309 +0.09(+0.35%)
Feb 18, 2009 26.11 26.29 25.57 25.83 919,971 -0.17(-0.65%)
Feb 17, 2009 26.99 27.06 25.95 26.00 1,060,841 -1.77(-6.37%)
Feb 13, 2009 27.53 28.21 27.53 27.77 664,267 +0.02(+0.08%)
Feb 12, 2009 27.19 27.76 26.86 27.75 756,529 +0.01(+0.03%)
Feb 11, 2009 28.26 28.47 27.20 27.74 744,851 -0.34(-1.21%)
Feb 10, 2009 29.45 29.74 27.80 28.08 932,730 -1.28(-4.36%)
Feb 09, 2009 29.34 29.92 29.10 29.36 1,284,513 +0.13(+0.44%)
Feb 06, 2009 28.54 29.38 28.37 29.23 498,371 +0.56(+1.95%)
Feb 05, 2009 27.89 28.84 27.60 28.67 1,005,088 +0.66(+2.36%)
Feb 04, 2009 28.07 28.46 27.81 28.01 1,022,497 +0.19(+0.68%)
Feb 03, 2009 27.41 27.95 27.27 27.82 666,775 +0.43(+1.57%)
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.