US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 19.79 19.93 19.69 19.79 278,976 -0.08(-0.40%)
Aug 30, 2010 20.10 20.16 19.88 19.88 162,634 -0.27(-1.33%)
Aug 27, 2010 20.14 20.17 19.47 20.14 243,592 +0.54(+2.73%)
Aug 26, 2010 19.92 19.96 19.55 19.61 216,680 -0.18(-0.91%)
Aug 25, 2010 19.72 19.83 19.49 19.79 319,922 -0.03(-0.17%)
Aug 24, 2010 19.84 20.09 19.77 19.82 235,716 -0.31(-1.53%)
Aug 23, 2010 20.16 20.30 20.11 20.13 144,092 +0.03(+0.17%)
Aug 20, 2010 20.23 20.23 19.94 20.10 231,828 -0.25(-1.25%)
Aug 19, 2010 20.55 20.58 20.24 20.35 145,861 -0.32(-1.55%)
Aug 18, 2010 20.84 20.84 20.49 20.67 472,355 -0.20(-0.96%)
Aug 17, 2010 20.72 20.97 20.64 20.87 120,035 +0.33(+1.60%)
Aug 16, 2010 20.42 20.57 20.30 20.54 230,376 +0.03(+0.13%)
Aug 13, 2010 20.52 20.70 20.49 20.52 71,151 -0.06(-0.29%)
Aug 12, 2010 20.40 20.72 20.38 20.58 161,256 -0.13(-0.61%)
Aug 11, 2010 20.91 20.95 20.64 20.70 217,670 -0.62(-2.89%)
Aug 10, 2010 21.23 21.41 21.12 21.32 160,246 -0.18(-0.84%)
Aug 09, 2010 21.55 21.56 21.39 21.50 137,806 +0.13(+0.59%)
Aug 06, 2010 21.37 21.49 21.11 21.37 195,846 -0.25(-1.14%)
Aug 05, 2010 21.45 21.63 21.37 21.62 182,534 +0.01(+0.03%)
Aug 04, 2010 21.53 21.63 21.40 21.61 184,746 +0.17(+0.81%)
Aug 03, 2010 21.35 21.55 21.25 21.44 134,283 +0.03(+0.16%)
Aug 02, 2010 21.11 21.47 21.07 21.41 324,193 +0.72(+3.46%)
Jul 30, 2010 20.69 20.78 20.50 20.69 158,522 -0.06(-0.29%)
Jul 29, 2010 20.93 21.08 20.57 20.75 149,848 +0.00(+0.00%)
Jul 28, 2010 20.72 20.87 20.68 20.75 172,453 -0.03(-0.13%)
Jul 27, 2010 21.01 21.01 20.63 20.78 186,395 -0.09(-0.42%)
Jul 26, 2010 20.64 20.86 20.61 20.86 114,978 +0.23(+1.10%)
Jul 23, 2010 20.53 20.65 20.29 20.64 219,179 +0.07(+0.32%)
Jul 22, 2010 20.36 20.72 20.35 20.57 223,967 +0.41(+2.06%)
Jul 21, 2010 20.55 20.55 20.00 20.16 237,828 -0.28(-1.37%)
Jul 20, 2010 19.77 20.47 19.77 20.44 165,772 +0.38(+1.90%)
Jul 19, 2010 19.98 20.14 19.85 20.06 260,635 +0.17(+0.84%)
Jul 16, 2010 19.89 20.31 19.83 19.89 291,829 -0.54(-2.65%)
Jul 15, 2010 20.42 20.50 20.09 20.43 230,236 +0.03(+0.16%)
Jul 14, 2010 20.38 20.52 20.23 20.40 302,210 -0.04(-0.20%)
Jul 13, 2010 20.46 20.56 20.35 20.44 255,882 +0.24(+1.19%)
Jul 12, 2010 20.16 20.32 20.02 20.20 821,144 -0.03(-0.17%)
Jul 09, 2010 20.23 20.26 20.08 20.23 242,462 +0.08(+0.40%)
Jul 08, 2010 20.12 20.21 19.82 20.15 173,861 +0.23(+1.17%)
Jul 07, 2010 19.31 19.92 19.31 19.92 190,729 +0.67(+3.47%)
Jul 06, 2010 19.37 19.55 19.05 19.25 218,319 +0.19(+0.98%)
Jul 02, 2010 19.06 19.29 18.91 19.06 256,908 -0.05(-0.28%)
Jul 01, 2010 19.20 19.31 18.77 19.11 582,583 -0.05(-0.24%)
Jun 30, 2010 19.27 19.53 19.13 19.16 227,815 -0.14(-0.73%)
Jun 29, 2010 19.59 19.60 19.17 19.30 486,090 -0.88(-4.34%)
Jun 25, 2010 20.18 20.33 19.91 20.18 309,410 +0.07(+0.37%)
Jun 24, 2010 20.50 20.56 20.05 20.10 257,689 -0.48(-2.34%)
Jun 23, 2010 20.73 20.73 20.48 20.58 198,112 -0.16(-0.77%)
Jun 22, 2010 21.34 21.36 20.70 20.74 357,100 -0.61(-2.84%)
Jun 21, 2010 21.74 21.82 21.22 21.35 613,820 -0.08(-0.37%)
Jun 18, 2010 21.43 21.46 21.16 21.43 368,294 +0.15(+0.72%)
Jun 17, 2010 21.33 21.33 21.06 21.28 326,076 +0.03(+0.13%)
Jun 16, 2010 21.11 21.38 21.06 21.25 253,795 -0.03(-0.13%)
Jun 15, 2010 20.90 21.30 20.84 21.28 164,648 +0.58(+2.80%)
Jun 14, 2010 21.04 21.16 20.67 20.70 572,004 -0.07(-0.35%)
Jun 11, 2010 20.46 20.79 20.44 20.77 192,918 +0.08(+0.39%)
Jun 10, 2010 20.16 20.70 20.16 20.69 503,117 +0.97(+4.90%)
Jun 09, 2010 20.17 20.42 19.63 19.72 390,246 -0.24(-1.20%)
Jun 08, 2010 19.70 20.01 19.49 19.96 552,939 +0.30(+1.52%)
Jun 07, 2010 19.92 20.12 19.64 19.66 481,468 -0.17(-0.84%)
Jun 04, 2010 19.83 20.51 19.69 19.83 562,856 -0.67(-3.28%)
Jun 03, 2010 20.40 20.55 20.05 20.50 345,279 +0.25(+1.25%)
Jun 02, 2010 19.59 20.26 19.55 20.25 560,221 +0.81(+4.18%)
Jun 01, 2010 20.08 20.20 19.43 19.44 902,901 -0.93(-4.58%)
May 28, 2010 20.37 20.72 20.26 20.37 426,309 -0.39(-1.86%)
May 27, 2010 20.41 20.78 20.37 20.76 348,756 +0.81(+4.07%)
May 26, 2010 20.21 20.36 19.88 19.94 594,185 -0.05(-0.27%)
May 25, 2010 19.41 20.00 19.30 20.00 720,155 +0.05(+0.23%)
May 24, 2010 20.38 20.44 19.93 19.95 465,875 -0.50(-2.44%)
May 21, 2010 19.80 20.46 19.69 20.45 1,057,047 +0.33(+1.66%)
May 20, 2010 20.18 20.55 20.08 20.12 1,358,651 -0.91(-4.34%)
May 19, 2010 21.13 21.30 20.70 21.03 770,240 -0.21(-0.97%)
May 18, 2010 21.72 21.86 21.15 21.24 854,277 -0.17(-0.81%)
May 17, 2010 21.62 21.75 21.00 21.41 630,155 -0.17(-0.80%)
May 14, 2010 21.58 21.91 21.30 21.58 420,042 -0.43(-1.97%)
May 13, 2010 22.17 22.32 21.98 22.02 297,228 -0.20(-0.90%)
May 12, 2010 21.99 22.26 21.98 22.22 299,432 +0.29(+1.31%)
May 11, 2010 22.10 22.21 21.87 21.93 900 -0.10(-0.45%)
May 10, 2010 21.79 22.04 21.74 22.03 598,187 +0.84(+3.96%)
May 07, 2010 21.54 21.79 20.96 21.19 1,269,152 -0.35(-1.64%)
May 06, 2010 22.20 22.40 0.0499 21.54 1,278,783 -0.81(-3.63%)
May 05, 2010 22.40 22.67 22.23 22.36 574,736 -0.33(-1.47%)
May 04, 2010 23.02 23.03 22.48 22.69 300 -0.63(-2.69%)
May 03, 2010 23.15 23.48 22.91 23.31 326,737 +0.23(+1.01%)
Apr 30, 2010 23.38 23.39 22.91 23.08 335,673 -0.25(-1.08%)
Apr 29, 2010 23.47 23.63 23.25 23.33 483,764 -0.03(-0.14%)
Apr 28, 2010 23.28 23.41 23.06 23.37 529,558 +0.28(+1.21%)
Apr 27, 2010 23.69 23.83 23.08 23.09 1,025,642 -0.68(-2.86%)
Apr 26, 2010 23.88 23.94 23.76 23.77 348,243 -0.11(-0.47%)
Apr 23, 2010 23.34 23.88 23.34 23.88 432,715 +0.53(+2.28%)
Apr 22, 2010 23.10 23.37 22.99 23.35 394,771 +0.05(+0.23%)
Apr 21, 2010 23.41 23.49 23.15 23.29 523,836 -0.10(-0.43%)
Apr 20, 2010 23.03 23.44 23.03 23.39 299,360 +0.49(+2.15%)
Apr 19, 2010 22.70 22.91 22.63 22.90 593,080 +0.03(+0.15%)
Apr 16, 2010 23.10 23.21 22.74 22.87 566,673 -0.38(-1.63%)
Apr 15, 2010 23.19 23.30 23.14 23.25 627,228 +0.02(+0.09%)
Apr 14, 2010 23.08 23.23 22.93 23.23 354,710 +0.27(+1.16%)
Apr 13, 2010 23.03 23.08 22.76 22.96 310,106 -0.12(-0.52%)
Apr 12, 2010 22.99 23.19 22.98 23.08 650,098 +0.05(+0.23%)
Apr 09, 2010 22.91 23.04 22.88 23.03 445,164 +0.23(+1.00%)
Apr 08, 2010 22.52 22.85 22.44 22.80 339,947 +0.15(+0.64%)
Apr 07, 2010 22.86 22.86 22.57 22.65 692,657 -0.26(-1.13%)
Apr 06, 2010 22.83 22.97 22.79 22.91 178,170 +0.02(+0.09%)
Apr 05, 2010 22.65 22.92 22.57 22.89 497,126 +0.39(+1.75%)
Apr 01, 2010 22.31 22.50 22.50 22.50 528,584 +0.37(+1.69%)
Mar 31, 2010 22.04 22.22 22.00 22.13 261,102 +0.10(+0.45%)
Mar 30, 2010 22.04 22.05 21.89 22.03 226,119 +0.06(+0.27%)
Mar 29, 2010 21.70 22.01 21.70 21.97 376,566 +0.39(+1.82%)
Mar 26, 2010 21.63 21.69 21.45 21.58 281,933 +0.01(+0.06%)
Mar 25, 2010 22.05 22.09 21.54 21.56 349,566 -0.33(-1.50%)
Mar 24, 2010 21.89 22.07 21.86 21.89 250,641 -0.15(-0.69%)
Mar 23, 2010 21.96 22.06 21.87 22.04 301,607 +0.09(+0.42%)
Mar 22, 2010 21.74 22.02 21.67 21.95 240,549 -0.06(-0.27%)
Mar 19, 2010 22.30 22.32 21.82 22.01 246,840 -0.26(-1.16%)
Mar 18, 2010 22.55 22.60 22.16 22.27 187,887 -0.29(-1.29%)
Mar 17, 2010 22.46 22.70 22.46 22.56 219,641 +0.20(+0.89%)
Mar 16, 2010 22.26 22.38 22.13 22.36 215,699 +0.21(+0.93%)
Mar 15, 2010 22.03 22.16 22.02 22.16 239,203 -0.22(-0.98%)
Mar 12, 2010 22.49 22.50 22.29 22.38 260,264 +0.00(+0.00%)
Mar 11, 2010 22.32 22.40 22.28 22.38 292,994 +0.01(+0.03%)
Mar 10, 2010 22.23 22.42 22.16 22.37 287,015 +0.16(+0.72%)
Mar 09, 2010 22.08 22.34 22.07 22.21 150,073 +0.01(+0.06%)
Mar 08, 2010 22.25 22.31 22.11 22.20 199,016 -0.03(-0.15%)
Mar 05, 2010 22.04 22.24 22.02 22.23 163,581 +0.39(+1.79%)
Mar 04, 2010 21.95 22.02 21.75 21.84 226,432 -0.07(-0.30%)
Mar 03, 2010 21.92 22.10 21.91 21.91 309,238 +0.05(+0.21%)
Mar 02, 2010 21.81 21.99 21.77 21.86 258,603 +0.15(+0.70%)
Mar 01, 2010 21.61 21.74 21.58 21.71 239,196 +0.23(+1.05%)
Feb 26, 2010 21.51 21.57 21.35 21.48 238,713 +0.03(+0.15%)
Feb 25, 2010 21.20 21.47 21.02 21.45 267,041 -0.05(-0.24%)
Feb 24, 2010 21.40 21.56 21.30 21.50 293,857 +0.12(+0.55%)
Feb 23, 2010 21.60 21.67 21.32 21.38 247,425 -0.33(-1.53%)
Feb 22, 2010 22.07 22.07 21.67 21.71 118,399 -0.29(-1.30%)
Feb 19, 2010 21.84 22.08 21.79 22.00 160,747 +0.05(+0.21%)
Feb 18, 2010 21.79 21.99 21.71 21.95 259,557 +0.13(+0.60%)
Feb 17, 2010 21.93 21.96 21.72 21.82 261,623 +0.00(+0.01%)
Feb 16, 2010 21.63 21.93 21.61 21.82 420,651 +0.48(+2.27%)
Feb 12, 2010 21.17 21.33 21.33 21.33 404,614 -0.09(-0.43%)
Feb 11, 2010 21.07 21.45 20.99 21.43 265,008 +0.33(+1.57%)
Feb 10, 2010 21.18 21.20 20.78 21.10 463,208 -0.08(-0.38%)
Feb 09, 2010 21.06 21.43 21.00 21.18 563,526 +0.38(+1.85%)
Feb 08, 2010 20.94 21.21 20.79 20.79 426,123 -0.17(-0.82%)
Feb 05, 2010 20.97 21.05 20.39 20.96 1,397,095 -0.01(-0.06%)
Feb 04, 2010 21.67 21.67 20.95 20.98 612,902 -0.86(-3.96%)
Feb 03, 2010 22.00 22.11 21.77 21.84 319,498 -0.20(-0.93%)
Feb 02, 2010 21.85 22.05 21.67 22.04 284,809 +0.33(+1.53%)
Feb 01, 2010 21.30 21.73 21.27 21.71 886,580 +0.62(+2.95%)
Jan 29, 2010 21.51 21.74 20.96 21.09 490,651 -0.29(-1.37%)
Jan 28, 2010 21.74 21.81 21.16 21.38 459,427 -0.24(-1.11%)
Jan 27, 2010 21.69 21.83 21.31 21.62 403,404 -0.11(-0.52%)
Jan 26, 2010 21.70 22.05 21.57 21.73 462,894 -0.13(-0.61%)
Jan 25, 2010 21.89 22.05 21.82 21.87 277,701 +0.16(+0.73%)
Jan 22, 2010 22.14 22.26 21.69 21.71 482,046 -0.54(-2.42%)
Jan 21, 2010 22.68 22.75 22.19 22.24 500,269 -0.40(-1.79%)
Jan 20, 2010 22.79 22.79 22.50 22.65 266,562 -0.36(-1.56%)
Jan 19, 2010 22.81 23.05 22.72 23.01 302,912 +0.17(+0.76%)
Jan 15, 2010 22.99 22.83 22.83 22.83 403,409 -0.21(-0.89%)
Jan 14, 2010 22.97 23.09 22.89 23.04 388,246 +0.04(+0.17%)
Jan 13, 2010 22.88 23.03 22.58 23.00 411,861 +0.13(+0.58%)
Jan 12, 2010 22.95 23.01 22.78 22.87 433,534 -0.37(-1.60%)
Jan 11, 2010 23.41 23.44 23.07 23.24 458,703 -0.01(-0.03%)
Jan 08, 2010 23.01 23.25 22.94 23.25 302,591 +0.19(+0.81%)
Jan 07, 2010 23.06 23.13 22.89 23.06 325,524 -0.09(-0.40%)
Jan 06, 2010 22.86 23.20 22.80 23.15 552,408 +0.25(+1.07%)
Jan 05, 2010 22.73 22.91 22.64 22.91 322,124 +0.19(+0.85%)
Jan 04, 2010 22.40 22.71 22.39 22.71 407,565 +0.66(+2.98%)
Dec 31, 2009 22.34 22.06 22.06 22.06 494,579 -0.20(-0.89%)
Dec 30, 2009 22.23 22.27 22.12 22.26 393,665 -0.02(-0.09%)
Dec 29, 2009 22.49 22.50 22.23 22.28 170,898 -0.14(-0.62%)
Dec 28, 2009 22.48 22.52 22.32 22.42 259,440 +0.08(+0.36%)
Dec 24, 2009 22.30 22.37 22.28 22.34 109,848 +0.09(+0.39%)
Dec 23, 2009 22.20 22.29 22.10 22.25 430,728 +0.06(+0.27%)
Dec 22, 2009 22.16 22.28 22.14 22.19 277,276 +0.08(+0.36%)
Dec 21, 2009 22.03 22.18 22.02 22.11 246,637 +0.23(+1.03%)
Dec 18, 2009 21.95 22.05 21.77 21.89 183,998 +0.06(+0.27%)
Dec 17, 2009 21.85 21.97 21.73 21.83 265,453 -0.17(-0.78%)
Dec 16, 2009 21.94 22.17 21.94 22.00 509,974 +0.12(+0.55%)
Dec 15, 2009 21.75 21.95 21.74 21.88 188,541 +0.09(+0.43%)
Dec 14, 2009 21.81 21.84 21.75 21.79 278,343 +0.13(+0.61%)
Dec 11, 2009 21.79 21.79 21.54 21.65 548,299 +0.00(+0.00%)
Dec 10, 2009 21.63 21.73 21.49 21.65 493,901 +0.22(+1.02%)
Dec 09, 2009 21.46 21.60 21.17 21.43 264,327 +0.01(+0.03%)
Dec 08, 2009 21.63 21.66 21.29 21.43 257,027 -0.37(-1.71%)
Dec 07, 2009 21.71 22.02 21.69 21.80 316,821 -0.04(-0.18%)
Dec 04, 2009 22.28 22.45 21.70 21.84 307,044 -0.13(-0.57%)
Dec 03, 2009 22.33 22.35 21.96 21.96 191,703 -0.36(-1.63%)
Dec 02, 2009 22.50 22.60 22.22 22.33 332,727 -0.12(-0.53%)
Dec 01, 2009 22.46 22.60 22.38 22.45 242,589 +0.33(+1.47%)
Nov 30, 2009 22.09 22.31 21.98 22.12 239,902 -0.01(-0.03%)
Nov 27, 2009 22.00 22.25 21.87 22.13 157,359 -0.53(-2.34%)
Nov 25, 2009 22.45 22.69 22.30 22.66 197,810 +0.24(+1.07%)
Nov 24, 2009 22.31 22.45 22.04 22.42 250,529 +0.09(+0.42%)
Nov 23, 2009 22.45 22.69 22.27 22.33 297,029 +0.32(+1.45%)
Nov 20, 2009 22.08 22.13 21.87 22.01 319,844 -0.21(-0.96%)
Nov 19, 2009 22.57 22.57 22.11 22.22 375,683 -0.48(-2.13%)
Nov 18, 2009 22.87 22.93 22.58 22.71 345,865 -0.10(-0.44%)
Nov 17, 2009 22.82 22.88 22.65 22.81 219,087 -0.05(-0.23%)
Nov 16, 2009 22.55 22.98 22.54 22.86 297,511 +0.56(+2.53%)
Nov 13, 2009 22.05 22.46 22.00 22.30 588,507 +0.15(+0.69%)
Nov 12, 2009 22.55 22.62 22.07 22.14 338,684 -0.49(-2.17%)
Nov 11, 2009 22.87 22.91 22.53 22.64 331,009 +0.01(+0.06%)
Nov 10, 2009 22.62 22.75 22.42 22.62 323,464 +0.01(+0.03%)
Nov 09, 2009 22.52 22.65 22.46 22.62 379,851 +0.42(+1.88%)
Nov 06, 2009 22.03 22.38 21.98 22.20 231,457 -0.09(-0.42%)
Nov 05, 2009 22.05 22.32 21.94 22.29 396,198 +0.37(+1.70%)
Nov 04, 2009 22.12 22.31 21.88 21.92 803,155 -0.04(-0.18%)
Nov 03, 2009 21.40 22.06 21.35 21.96 596,628 +0.29(+1.32%)
Nov 02, 2009 21.67 22.03 21.36 21.67 1,139,870 +0.16(+0.74%)
Oct 30, 2009 22.30 22.37 21.41 21.51 1,070,526 -0.88(-3.91%)
Oct 29, 2009 21.95 22.41 21.88 22.39 596,952 +0.51(+2.34%)
Oct 28, 2009 22.48 22.48 21.84 21.88 872,261 -0.68(-3.03%)
Oct 27, 2009 22.46 22.77 22.35 22.56 545,032 +0.19(+0.83%)
Oct 26, 2009 22.77 23.23 22.32 22.38 735,288 -0.35(-1.52%)
Oct 23, 2009 22.83 22.87 22.56 22.72 826,326 -0.50(-2.17%)
Oct 22, 2009 22.95 23.27 22.71 23.23 483,927 +0.19(+0.81%)
Oct 21, 2009 22.95 23.54 22.93 23.04 677,622 -0.07(-0.29%)
Oct 20, 2009 22.83 23.13 22.82 23.11 303,232 -0.19(-0.83%)
Oct 19, 2009 23.04 23.35 22.95 23.30 608,726 +0.29(+1.27%)
Oct 16, 2009 22.94 23.09 22.80 23.01 420,623 -0.03(-0.14%)
Oct 15, 2009 22.50 23.05 22.44 23.04 694,036 +0.48(+2.12%)
Oct 14, 2009 22.50 22.60 22.37 22.56 657,762 +0.35(+1.58%)
Oct 13, 2009 22.23 22.26 21.88 22.21 322,606 +0.09(+0.42%)
Oct 12, 2009 22.33 22.35 22.07 22.12 421,575 +0.17(+0.79%)
Oct 09, 2009 21.91 22.00 21.77 21.95 236,946 +0.01(+0.03%)
Oct 08, 2009 21.56 22.00 21.50 21.94 616,093 +0.50(+2.35%)
Oct 07, 2009 21.23 21.43 21.14 21.43 348,427 +0.14(+0.65%)
Oct 06, 2009 21.12 21.42 21.08 21.29 343,116 +0.48(+2.30%)
Oct 05, 2009 20.34 20.88 20.34 20.82 182,218 +0.44(+2.15%)
Oct 02, 2009 20.20 20.53 20.16 20.38 367,262 -0.15(-0.71%)
Oct 01, 2009 21.09 21.09 20.49 20.52 359,135 -0.60(-2.86%)
Sep 30, 2009 21.31 21.37 20.86 21.13 413,246 -0.11(-0.50%)
Sep 29, 2009 21.29 21.37 21.08 21.23 345,884 -0.07(-0.34%)
Sep 28, 2009 21.00 21.35 20.95 21.31 241,343 +0.35(+1.65%)
Sep 25, 2009 20.89 21.16 20.80 20.96 322,606 -0.01(-0.06%)
Sep 24, 2009 21.29 21.35 20.83 20.98 441,652 -0.31(-1.43%)
Sep 23, 2009 21.71 21.75 21.25 21.28 672,941 -0.40(-1.84%)
Sep 22, 2009 21.74 21.75 21.56 21.68 513,092 +0.17(+0.80%)
Sep 21, 2009 21.30 21.53 21.22 21.51 321,318 -0.17(-0.77%)
Sep 18, 2009 21.74 21.90 21.49 21.67 414,366 -0.03(-0.12%)
Sep 17, 2009 21.82 21.95 21.58 21.70 584,723 +0.11(+0.53%)
Sep 16, 2009 21.49 21.83 21.42 21.59 634,077 +0.26(+1.21%)
Sep 15, 2009 21.16 21.35 21.04 21.33 399,414 +0.21(+1.01%)
Sep 14, 2009 20.76 21.12 20.68 21.12 382,554 +0.10(+0.47%)
Sep 11, 2009 21.05 21.27 20.83 21.02 502,543 +0.04(+0.19%)
Sep 10, 2009 20.64 20.98 20.57 20.98 672,057 +0.37(+1.80%)
Sep 09, 2009 20.62 20.81 20.49 20.60 422,042 +0.01(+0.06%)
Sep 08, 2009 20.41 20.64 20.34 20.59 570,329 +0.54(+2.71%)
Sep 04, 2009 19.72 20.08 19.69 20.05 270,522 +0.33(+1.68%)
Sep 03, 2009 19.79 19.83 19.63 19.72 255,499 +0.12(+0.61%)
Sep 02, 2009 19.64 19.86 19.60 19.60 464,157 -0.14(-0.71%)
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.