US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.18 17.20 16.80 16.82 378,734 -0.10(-0.59%)
Mar 30, 2009 17.24 17.29 16.65 16.91 516,688 -1.15(-6.39%)
Mar 26, 2009 18.09 18.33 17.84 18.07 747,029 +0.15(+0.81%)
Mar 25, 2009 17.93 18.18 17.41 17.92 1,244,845 -0.01(-0.07%)
Mar 24, 2009 18.08 18.26 17.80 17.94 1,214,557 -0.37(-2.03%)
Mar 23, 2009 17.86 18.32 17.80 18.31 2,009,313 +1.31(+7.73%)
Mar 20, 2009 17.70 17.92 16.94 16.99 1,881,014 -0.68(-3.83%)
Mar 19, 2009 17.84 18.06 17.61 17.67 903,785 +0.40(+2.34%)
Mar 18, 2009 16.97 17.47 16.50 17.27 1,497,734 +0.18(+1.05%)
Mar 17, 2009 16.60 17.09 16.35 17.09 845,882 +0.54(+3.29%)
Mar 16, 2009 16.34 16.93 16.30 16.54 1,095,421 +0.19(+1.18%)
Mar 13, 2009 16.80 16.80 16.16 16.35 0 -0.09(-0.56%)
Mar 12, 2009 16.07 16.54 15.86 16.44 1,464,187 +0.48(+2.99%)
Mar 11, 2009 16.19 16.32 15.69 15.97 1,884,663 -0.09(-0.54%)
Mar 10, 2009 15.58 16.22 15.58 16.05 2,685,268 +0.78(+5.13%)
Mar 09, 2009 14.84 15.75 14.84 15.27 1,417,550 +0.04(+0.26%)
Mar 06, 2009 15.29 15.67 14.74 15.23 0 +0.17(+1.10%)
Mar 05, 2009 15.36 15.65 15.01 15.06 1,115,687 -0.76(-4.78%)
Mar 04, 2009 15.54 16.13 15.54 15.82 1,752,801 +0.72(+4.75%)
Mar 02, 2009 15.81 15.97 15.05 15.10 3,111,958 -1.16(-7.14%)
Feb 27, 2009 16.34 16.79 16.10 16.26 0 -0.38(-2.27%)
Feb 26, 2009 16.82 17.25 16.64 16.64 1,147,155 +0.01(+0.08%)
Feb 25, 2009 16.71 17.03 16.30 16.63 1,296,310 -0.13(-0.75%)
Feb 24, 2009 16.11 16.83 16.09 16.76 1,197,954 +0.74(+4.60%)
Feb 23, 2009 17.02 18.06 15.98 16.02 1,266,405 -0.80(-4.77%)
Feb 20, 2009 16.87 17.11 16.41 16.82 1,506,181 -0.38(-2.20%)
Feb 19, 2009 17.38 17.51 17.12 17.20 915,180 +0.06(+0.35%)
Feb 18, 2009 17.33 17.45 16.97 17.14 1,386,344 -0.11(-0.65%)
Feb 17, 2009 17.91 17.96 17.22 17.25 1,598,627 -1.17(-6.37%)
Feb 13, 2009 18.27 18.72 18.27 18.43 1,001,013 +0.02(+0.08%)
Feb 12, 2009 18.04 18.42 17.82 18.41 1,140,046 +0.00(+0.03%)
Feb 11, 2009 18.75 18.89 18.05 18.41 1,122,448 -0.23(-1.21%)
Feb 10, 2009 19.54 19.74 18.45 18.63 1,405,571 -0.85(-4.36%)
Feb 09, 2009 19.47 19.85 19.31 19.48 1,935,689 +0.09(+0.44%)
Feb 06, 2009 18.94 19.50 18.82 19.40 751,017 +0.37(+1.95%)
Feb 05, 2009 18.51 19.14 18.32 19.03 1,514,611 +0.44(+2.36%)
Feb 04, 2009 18.63 18.89 18.45 18.59 1,540,845 +0.13(+0.68%)
Feb 03, 2009 18.19 18.55 18.10 18.46 1,004,792 +0.29(+1.57%)
Feb 02, 2009 18.10 18.32 17.97 18.18 1,425,618 -0.27(-1.44%)
Jan 30, 2009 18.90 19.03 18.33 18.44 0 -0.20(-1.07%)
Jan 29, 2009 18.84 19.03 18.57 18.64 805,463 -0.65(-3.37%)
Jan 28, 2009 19.12 19.42 18.83 19.29 1,023,841 +0.49(+2.61%)
Jan 27, 2009 18.83 18.97 18.50 18.80 1,235,356 -0.01(-0.07%)
Jan 26, 2009 18.67 19.28 18.55 18.81 1,284,112 +0.35(+1.87%)
Jan 23, 2009 17.52 18.71 17.46 18.47 1,942,004 +0.48(+2.66%)
Jan 22, 2009 17.94 18.34 17.62 17.99 1,684,889 -0.44(-2.41%)
Jan 21, 2009 17.70 18.51 17.51 18.43 1,824,152 +1.04(+5.99%)
Jan 20, 2009 18.08 18.43 17.33 17.39 2,085,568 -0.94(-5.14%)
Jan 16, 2009 18.53 18.64 17.89 18.34 2,197,386 +0.19(+1.02%)
Jan 15, 2009 17.86 18.19 17.33 18.15 1,779,661 +0.17(+0.92%)
Jan 14, 2009 18.58 18.58 17.77 17.98 1,707,289 -0.82(-4.34%)
Jan 13, 2009 18.53 18.89 18.34 18.80 1,643,188 +0.37(+2.03%)
Jan 12, 2009 18.83 18.88 18.27 18.43 1,315,974 -0.69(-3.58%)
Jan 09, 2009 19.78 19.80 19.05 19.11 1,524,237 -0.63(-3.19%)
Jan 08, 2009 19.34 19.78 19.31 19.74 1,952,596 +0.23(+1.16%)
Jan 07, 2009 20.03 20.06 19.32 19.52 2,173,968 -0.79(-3.89%)
Jan 06, 2009 20.41 20.80 20.21 20.31 3,542,686 +0.21(+1.06%)
Jan 05, 2009 19.67 20.47 19.63 20.09 2,517,720 +0.38(+1.92%)
Jan 02, 2009 18.90 19.89 18.90 19.72 0 +0.92(+4.87%)
Jan 01, 2009 18.47 19.03 18.38 18.80 0 +0.00(+0.00%)
Dec 31, 2008 18.47 19.03 18.38 18.80 998,070 +0.28(+1.50%)
Dec 30, 2008 18.17 18.57 18.00 18.52 883,335 +0.38(+2.08%)
Dec 29, 2008 18.10 18.23 17.88 18.14 932,621 +0.35(+1.98%)
Dec 26, 2008 17.63 17.83 17.49 17.79 480,362 +0.33(+1.90%)
Dec 24, 2008 17.37 17.51 17.29 17.46 577,509 -0.00(-0.00%)
Dec 23, 2008 17.70 17.85 17.34 17.46 1,415,962 -0.21(-1.16%)
Dec 22, 2008 18.33 18.36 17.33 17.66 2,251,958 -0.33(-1.81%)
Dec 19, 2008 18.13 18.68 17.99 17.99 1,788,227 -0.19(-1.06%)
Dec 18, 2008 19.27 19.29 17.98 18.18 3,126,974 -1.13(-5.87%)
Dec 17, 2008 19.38 19.78 19.18 19.32 2,317,916 -0.14(-0.72%)
Dec 16, 2008 19.14 19.55 18.90 19.46 2,815,011 +0.58(+3.06%)
Dec 15, 2008 19.35 19.48 18.48 18.88 1,891,143 -0.01(-0.03%)
Dec 12, 2008 18.41 19.08 18.26 18.89 2,397,647 -0.17(-0.91%)
Dec 11, 2008 19.34 19.89 18.87 19.06 2,477,346 -0.11(-0.59%)
Dec 10, 2008 18.67 19.33 18.66 19.17 2,171,191 +0.88(+4.82%)
Dec 09, 2008 18.00 18.79 17.96 18.29 2,806,720 +0.02(+0.11%)
Dec 08, 2008 18.04 18.55 17.92 18.27 3,281,386 +0.88(+5.08%)
Dec 05, 2008 16.76 17.42 16.03 17.39 3,659,714 +0.33(+1.95%)
Dec 04, 2008 17.94 18.22 16.75 17.05 4,065,678 -1.25(-6.82%)
Dec 03, 2008 17.83 18.37 17.57 18.30 3,744,525 +0.07(+0.36%)
Dec 02, 2008 18.10 18.34 17.63 18.24 3,154,044 +0.42(+2.38%)
Dec 01, 2008 18.99 19.03 17.68 17.81 3,016,931 -1.90(-9.63%)
Nov 28, 2008 19.74 19.87 19.34 19.71 351,414 -0.37(-1.85%)
Nov 26, 2008 18.75 20.11 18.65 20.08 3,377,267 +1.15(+6.10%)
Nov 25, 2008 18.78 19.12 18.37 18.93 4,148,214 +0.31(+1.64%)
Nov 24, 2008 17.97 19.22 17.64 18.62 3,633,969 +1.01(+5.73%)
Nov 21, 2008 16.32 17.63 15.93 17.61 4,962,226 +1.67(+10.45%)
Nov 20, 2008 17.48 17.61 15.72 15.95 5,181,640 -2.18(-12.04%)
Nov 19, 2008 18.85 19.25 17.91 18.13 3,649,458 -0.87(-4.58%)
Nov 18, 2008 18.63 19.10 18.13 19.00 3,519,759 +0.54(+2.95%)
Nov 17, 2008 18.68 19.26 18.43 18.45 3,340,508 -0.39(-2.08%)
Nov 14, 2008 19.09 19.91 18.53 18.85 5,476,785 -0.78(-3.99%)
Nov 13, 2008 17.93 19.64 17.00 19.63 4,717,512 +1.91(+10.79%)
Nov 12, 2008 18.61 18.73 17.58 17.72 2,853,163 -1.35(-7.07%)
Nov 11, 2008 19.25 19.54 18.77 19.07 3,298,777 -0.72(-3.62%)
Nov 10, 2008 20.23 20.43 19.35 19.78 2,737,797 +0.14(+0.71%)
Nov 07, 2008 19.08 19.69 18.96 19.64 3,170,849 +0.76(+4.04%)
Nov 06, 2008 19.75 19.95 18.65 18.88 3,869,682 -1.11(-5.58%)
Nov 05, 2008 20.33 21.06 19.91 19.99 3,963,375 -0.96(-4.59%)
Nov 04, 2008 20.13 21.04 20.10 20.96 2,720,871 +1.32(+6.72%)
Nov 03, 2008 19.99 20.26 19.38 19.64 2,052,545 -0.57(-2.82%)
Oct 31, 2008 19.56 20.80 19.40 20.21 4,379,102 +0.22(+1.10%)
Oct 30, 2008 19.71 20.05 18.84 19.99 3,621,951 +1.05(+5.54%)
Oct 29, 2008 18.95 20.05 18.75 18.94 3,868,982 +0.33(+1.78%)
Oct 28, 2008 17.42 18.66 16.47 18.61 5,069,076 +2.02(+12.16%)
Oct 27, 2008 17.33 18.10 16.56 16.59 3,778,990 -1.10(-6.23%)
Oct 24, 2008 16.33 18.13 16.27 17.69 6,205,274 -0.56(-3.05%)
Oct 23, 2008 17.72 18.54 16.83 18.25 7,015,336 +0.86(+4.92%)
Oct 22, 2008 18.47 18.51 16.92 17.39 3,387,272 -1.97(-10.18%)
Oct 21, 2008 19.65 20.16 18.95 19.36 2,755,612 -0.80(-3.98%)
Oct 20, 2008 18.77 20.20 18.77 20.17 4,051,552 +2.01(+11.07%)
Oct 17, 2008 17.64 19.56 17.32 18.16 4,946,130 -0.11(-0.62%)
Oct 16, 2008 17.25 18.51 16.00 18.27 5,908,365 +1.49(+8.86%)
Oct 15, 2008 19.05 19.34 16.76 16.78 5,465,345 -3.29(-16.40%)
Oct 14, 2008 21.23 22.46 19.18 20.07 5,368,615 -0.07(-0.36%)
Oct 13, 2008 18.05 20.20 17.63 20.15 4,500,146 +3.95(+24.38%)
Oct 10, 2008 17.27 19.91 15.49 16.20 8,178,076 -3.78(-18.93%)
Oct 09, 2008 21.03 21.36 18.45 19.98 3,864,245 -0.74(-3.56%)
Oct 08, 2008 20.02 21.59 19.56 20.72 5,525,435 +0.17(+0.81%)
Oct 07, 2008 22.32 22.60 20.49 20.55 3,103,442 -1.40(-6.38%)
Oct 06, 2008 21.57 22.16 20.29 21.95 4,515,342 -0.88(-3.87%)
Oct 03, 2008 23.03 24.31 22.72 22.83 2,926,207 -0.09(-0.41%)
Oct 02, 2008 23.89 24.08 22.82 22.93 3,049,115 -1.58(-6.44%)
Oct 01, 2008 24.58 24.86 23.59 24.51 2,908,641 -0.42(-1.68%)
Sep 30, 2008 24.19 25.11 24.08 24.92 2,090,006 +0.92(+3.81%)
Sep 29, 2008 25.68 25.68 23.27 24.01 3,604,352 -2.57(-9.66%)
Sep 26, 2008 26.34 26.69 25.78 26.58 0 -0.42(-1.57%)
Sep 25, 2008 26.21 27.21 26.13 27.00 1,609,714 +0.58(+2.21%)
Sep 24, 2008 27.22 27.22 26.34 26.42 2,439,324 -0.06(-0.23%)
Sep 23, 2008 27.11 27.67 26.44 26.48 4,245,767 -0.78(-2.85%)
Sep 22, 2008 27.22 28.19 27.22 27.25 1,789,458 -0.42(-1.53%)
Sep 19, 2008 27.03 28.14 26.63 27.68 0 +1.77(+6.81%)
Sep 18, 2008 25.90 26.09 24.75 25.91 6,189,626 +0.78(+3.12%)
Sep 17, 2008 25.54 26.30 24.85 25.13 5,345,787 -0.56(-2.17%)
Sep 16, 2008 24.25 25.71 23.82 25.69 6,127,101 +0.72(+2.90%)
Sep 15, 2008 25.52 26.13 24.83 24.96 4,877,881 -1.65(-6.18%)
Sep 12, 2008 25.86 26.70 25.76 26.61 5,731,927 +0.76(+2.95%)
Sep 11, 2008 25.34 25.89 24.85 25.85 5,340,784 +0.38(+1.51%)
Sep 10, 2008 24.86 25.71 24.76 25.46 4,009,020 +0.85(+3.45%)
Sep 09, 2008 26.08 26.08 24.60 24.61 3,293,719 -1.73(-6.55%)
Sep 08, 2008 27.00 27.11 26.05 26.34 3,395,034 -0.16(-0.60%)
Sep 05, 2008 26.60 26.66 25.84 26.50 0 -0.07(-0.27%)
Sep 04, 2008 27.14 27.37 26.21 26.57 3,882,396 -0.59(-2.17%)
Sep 03, 2008 27.09 27.59 26.78 27.16 2,790,864 -0.10(-0.37%)
Sep 02, 2008 27.76 27.76 27.22 27.26 2,592,314 -1.37(-4.78%)
Aug 29, 2008 29.19 29.19 28.59 28.63 0 -0.33(-1.15%)
Aug 28, 2008 29.48 29.50 28.49 28.96 2,848,405 -0.27(-0.93%)
Aug 27, 2008 29.25 29.41 29.03 29.23 2,116,992 +0.39(+1.36%)
Aug 26, 2008 28.62 29.05 28.51 28.84 1,753,684 +0.46(+1.61%)
Aug 25, 2008 28.75 28.93 28.21 28.38 1,326,318 -0.33(-1.16%)
Aug 22, 2008 29.01 29.09 28.43 28.71 2,327,333 -0.50(-1.73%)
Aug 21, 2008 28.98 29.42 28.75 29.22 2,974,241 +0.69(+2.42%)
Aug 20, 2008 28.16 28.67 27.80 28.53 2,798,366 +0.78(+2.80%)
Aug 19, 2008 26.98 27.87 26.94 27.75 2,208,179 +0.71(+2.63%)
Aug 18, 2008 27.71 27.76 26.93 27.04 1,487,944 -0.33(-1.19%)
Aug 15, 2008 27.63 27.64 27.05 27.37 0 -0.48(-1.72%)
Aug 14, 2008 28.08 28.20 27.47 27.84 2,548,328 -0.31(-1.11%)
Aug 13, 2008 27.30 28.26 27.28 28.16 2,072,516 +0.90(+3.29%)
Aug 12, 2008 27.60 27.67 27.22 27.26 1,802,420 -0.09(-0.34%)
Aug 11, 2008 27.59 27.66 26.85 27.35 1,963,501 -0.06(-0.22%)
Aug 08, 2008 27.33 27.53 26.85 27.41 2,337,909 -0.21(-0.74%)
Aug 07, 2008 28.32 28.40 27.61 27.62 2,267,827 -0.42(-1.49%)
Aug 06, 2008 27.39 28.06 27.36 28.04 3,500,688 +0.62(+2.25%)
Aug 05, 2008 27.06 27.53 26.84 27.42 3,126,489 +0.21(+0.76%)
Aug 04, 2008 28.47 28.63 27.02 27.21 4,117,196 -1.44(-5.03%)
Aug 01, 2008 28.49 29.28 28.47 28.65 3,751,802 -0.05(-0.18%)
Jul 31, 2008 29.32 29.36 28.65 28.71 2,289,754 -0.92(-3.09%)
Jul 30, 2008 27.97 29.69 27.91 29.62 3,546,865 +1.54(+5.48%)
Jul 29, 2008 28.08 28.41 27.73 28.08 2,640,265 -0.29(-1.03%)
Jul 28, 2008 28.56 28.96 28.36 28.38 2,190,799 -0.10(-0.35%)
Jul 25, 2008 28.28 28.89 28.16 28.47 2,492,284 +0.21(+0.73%)
Jul 24, 2008 31.41 28.87 27.70 28.27 3,846,849 -0.12(-0.42%)
Jul 23, 2008 29.40 29.59 28.24 28.39 92,036,448 -1.19(-4.01%)
Jul 22, 2008 30.03 30.23 29.30 29.57 8,104,549 -0.68(-2.24%)
Jul 21, 2008 29.67 30.27 29.33 30.25 6,766,346 +0.87(+2.97%)
Jul 18, 2008 29.16 29.73 28.97 29.38 8,704,192 +0.31(+1.07%)
Jul 17, 2008 29.49 29.99 28.36 29.07 6,231,247 -0.42(-1.44%)
Jul 16, 2008 30.08 30.14 29.02 29.49 5,700,257 -0.61(-2.04%)
Jul 15, 2008 31.34 31.43 30.11 30.11 4,037,193 -1.32(-4.19%)
Jul 14, 2008 31.26 31.79 31.04 31.43 3,660,191 +0.17(+0.53%)
Jul 11, 2008 31.73 31.88 30.75 31.26 4,960,356 -0.11(-0.34%)
Jul 10, 2008 30.68 31.41 30.24 31.37 4,428,972 +0.82(+2.67%)
Jul 09, 2008 31.29 31.76 30.53 30.55 3,045,268 -0.65(-2.08%)
Jul 08, 2008 31.27 31.33 30.41 31.20 6,990,996 -0.48(-1.53%)
Jul 07, 2008 32.14 32.65 31.32 31.68 6,015,174 -0.81(-2.50%)
Jul 04, 2008 32.81 33.06 31.95 32.49 3,708,664 +0.00(+0.00%)
Jul 03, 2008 32.81 33.06 31.95 32.49 3,708,664 -0.25(-0.76%)
Jul 02, 2008 33.82 34.27 32.72 32.74 5,696,243 -1.02(-3.01%)
Jul 01, 2008 33.36 33.78 33.15 33.76 4,910,509 +0.25(+0.74%)
Jun 30, 2008 33.35 33.73 33.31 33.51 4,550,664 +0.47(+1.42%)
Jun 27, 2008 32.88 33.27 32.81 33.04 4,495,555 +0.34(+1.04%)
Jun 26, 2008 33.21 33.35 32.38 32.70 3,324,868 -0.32(-0.97%)
Jun 25, 2008 33.30 33.36 32.31 33.02 3,788,108 -0.25(-0.74%)
Jun 24, 2008 33.64 33.67 33.22 33.27 3,822,747 -0.57(-1.69%)
Jun 23, 2008 32.50 33.84 32.50 33.84 2,453,676 +1.20(+3.69%)
Jun 20, 2008 33.15 33.27 32.51 32.64 2,316,049 -0.27(-0.82%)
Jun 19, 2008 33.81 33.95 32.89 32.91 2,702,083 -0.68(-2.02%)
Jun 18, 2008 33.50 33.71 33.18 33.58 3,468,033 -0.05(-0.15%)
Jun 17, 2008 32.85 33.72 32.85 33.63 4,225,282 +0.61(+1.84%)
Jun 16, 2008 33.12 33.30 32.97 33.02 3,477,713 +0.13(+0.40%)
Jun 13, 2008 32.58 33.04 32.43 32.89 3,808,845 +0.27(+0.82%)
Jun 12, 2008 33.05 33.06 32.51 32.63 5,568,850 -0.55(-1.67%)
Jun 11, 2008 33.18 33.43 32.79 33.18 4,989,935 +0.27(+0.81%)
Jun 10, 2008 33.14 33.72 32.49 32.91 6,118,059 -0.75(-2.23%)
Jun 09, 2008 33.10 33.84 33.05 33.66 4,685,769 +0.77(+2.33%)
Jun 06, 2008 33.79 34.19 32.84 32.90 5,478,429 -0.45(-1.35%)
Jun 05, 2008 32.05 33.35 32.05 33.35 2,920,873 +1.45(+4.53%)
Jun 04, 2008 32.11 32.52 31.82 31.90 3,401,188 -0.39(-1.20%)
Jun 03, 2008 32.75 33.21 32.29 32.29 2,514,477 -0.61(-1.85%)
Jun 02, 2008 32.54 33.25 32.54 32.90 2,447,004 +0.15(+0.45%)
May 30, 2008 32.78 32.94 32.59 32.75 2,422,953 +0.16(+0.50%)
May 29, 2008 33.14 33.23 32.51 32.59 2,554,581 -0.68(-2.05%)
May 28, 2008 32.53 33.28 32.39 33.27 3,089,301 +0.45(+1.37%)
May 27, 2008 32.89 32.94 32.53 32.82 2,567,461 -0.22(-0.66%)
May 26, 2008 33.87 33.90 32.83 33.04 0 +0.00(+0.00%)
May 23, 2008 33.87 33.90 32.83 33.04 3,275,143 -0.61(-1.81%)
May 22, 2008 34.01 34.27 33.51 33.65 3,889,045 -0.37(-1.10%)
May 21, 2008 34.46 34.96 33.99 34.02 3,203,872 -0.40(-1.16%)
May 20, 2008 34.22 34.53 34.06 34.42 3,021,249 +0.32(+0.94%)
May 19, 2008 33.89 34.37 33.71 34.10 3,028,925 +0.38(+1.13%)
May 16, 2008 33.31 33.72 33.20 33.72 3,703,067 +0.84(+2.54%)
May 15, 2008 32.65 32.91 32.24 32.88 2,565,666 +0.56(+1.75%)
May 14, 2008 32.73 32.90 32.32 32.32 2,259,516 -0.35(-1.07%)
May 13, 2008 32.33 32.72 31.96 32.67 2,910,927 +0.39(+1.21%)
May 12, 2008 32.32 32.33 31.87 32.28 2,058,682 -0.06(-0.20%)
May 09, 2008 32.63 32.63 31.98 32.34 1,585,139 -0.20(-0.61%)
May 08, 2008 31.90 32.54 31.90 32.54 2,583,379 +0.63(+1.98%)
May 07, 2008 32.52 32.52 31.91 31.91 2,332,405 -0.46(-1.43%)
May 06, 2008 31.71 32.46 31.65 32.37 2,201,721 +0.78(+2.48%)
May 05, 2008 31.25 31.85 31.25 31.59 1,865,213 +0.36(+1.16%)
May 02, 2008 30.95 31.40 30.95 31.23 2,850,913 +0.41(+1.34%)
May 01, 2008 31.09 31.09 30.17 30.82 4,082,238 -0.75(-2.38%)
Apr 30, 2008 31.35 31.81 31.25 31.57 4,764,296 +0.27(+0.88%)
Apr 29, 2008 31.63 31.74 31.28 31.29 3,085,119 -0.51(-1.61%)
Apr 28, 2008 32.02 32.18 31.73 31.80 1,195,054 -0.10(-0.31%)
Apr 25, 2008 31.67 31.91 31.45 31.90 3,474,869 +0.44(+1.38%)
Apr 24, 2008 31.89 31.94 31.21 31.47 3,353,955 -0.71(-2.21%)
Apr 23, 2008 32.41 32.41 31.95 32.18 2,869,195 -0.29(-0.88%)
Apr 22, 2008 32.33 32.68 32.26 32.47 2,654,636 +0.07(+0.21%)
Apr 21, 2008 32.22 32.45 31.95 32.40 1,915,381 +0.23(+0.70%)
Apr 18, 2008 31.37 32.17 31.32 32.17 2,826,799 +0.69(+2.19%)
Apr 17, 2008 31.30 31.69 31.23 31.48 2,714,940 +0.02(+0.06%)
Apr 16, 2008 30.72 31.50 30.64 31.46 2,860,542 +0.82(+2.66%)
Apr 15, 2008 30.53 30.66 30.25 30.64 2,139,040 +0.32(+1.04%)
Apr 14, 2008 29.89 30.43 29.85 30.33 2,378,581 +0.53(+1.77%)
Apr 11, 2008 30.03 30.24 29.78 29.80 2,112,290 -0.45(-1.48%)
Apr 10, 2008 30.16 30.36 29.92 30.25 1,586,047 +0.04(+0.12%)
Apr 09, 2008 30.06 30.51 30.06 30.22 1,916,064 +0.16(+0.54%)
Apr 08, 2008 29.72 30.21 29.66 30.05 1,644,692 +0.22(+0.74%)
Apr 07, 2008 29.97 30.32 29.72 29.83 2,612,195 +0.11(+0.37%)
Apr 04, 2008 29.49 30.00 29.45 29.72 1,761,786 +0.31(+1.05%)
Apr 03, 2008 29.32 29.76 29.08 29.41 1,607,164 +0.06(+0.19%)
Apr 02, 2008 28.90 29.61 28.72 29.36 1,509,401 +0.40(+1.39%)
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.