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 (%)
Jul 31, 2015 28.84 28.85 28.33 28.36 899,153 -0.76(-2.60%)
Jul 30, 2015 29.22 29.31 28.95 29.12 1,053,526 -0.16(-0.55%)
Jul 29, 2015 28.74 29.29 28.68 29.28 1,949,298 +0.43(+1.49%)
Jul 28, 2015 28.07 28.97 28.04 28.85 1,675,901 +0.85(+3.02%)
Jul 27, 2015 28.10 28.31 27.87 28.00 1,691,240 -0.42(-1.46%)
Jul 24, 2015 29.02 29.02 28.31 28.42 968,226 -0.59(-2.04%)
Jul 23, 2015 29.11 29.28 28.80 29.01 949,304 -0.05(-0.18%)
Jul 22, 2015 29.22 29.33 29.01 29.06 2,021,735 -0.21(-0.72%)
Jul 21, 2015 29.26 29.57 29.19 29.27 1,465,656 +0.03(+0.10%)
Jul 20, 2015 29.62 29.68 29.22 29.24 1,549,739 -0.39(-1.33%)
Jul 17, 2015 29.96 29.96 29.54 29.63 1,773,797 -0.36(-1.19%)
Jul 16, 2015 30.14 30.24 29.94 29.99 1,096,827 -0.01(-0.05%)
Jul 15, 2015 30.47 30.54 29.90 30.01 1,215,188 -0.56(-1.84%)
Jul 14, 2015 30.14 30.64 30.14 30.57 1,307,408 +0.30(+0.99%)
Jul 13, 2015 30.20 30.35 30.10 30.27 1,506,538 +0.20(+0.68%)
Jul 10, 2015 30.09 30.28 29.94 30.06 1,036,471 +0.12(+0.41%)
Jul 09, 2015 30.16 30.34 29.94 29.94 1,279,801 +0.12(+0.40%)
Jul 08, 2015 30.25 30.44 29.70 29.82 832,135 -0.62(-2.02%)
Jul 07, 2015 30.04 30.54 29.67 30.44 1,063,628 +0.31(+1.02%)
Jul 06, 2015 30.16 30.44 30.03 30.13 787,299 -0.42(-1.38%)
Jul 02, 2015 30.52 30.55 30.55 30.55 564,880 +0.18(+0.60%)
Jul 01, 2015 30.93 31.00 30.35 30.37 1,374,601 -0.53(-1.72%)
Jun 30, 2015 31.06 31.06 30.72 30.90 617,835 +0.20(+0.67%)
Jun 29, 2015 30.92 31.09 30.69 30.70 1,166,314 -0.58(-1.84%)
Jun 26, 2015 31.20 31.30 31.03 31.27 857,007 +0.06(+0.19%)
Jun 25, 2015 31.57 31.60 31.22 31.22 601,501 -0.35(-1.10%)
Jun 24, 2015 31.70 31.86 31.56 31.56 473,419 -0.21(-0.66%)
Jun 23, 2015 31.63 31.81 31.57 31.77 715,301 +0.13(+0.41%)
Jun 22, 2015 31.60 31.66 31.40 31.64 714,596 +0.33(+1.06%)
Jun 19, 2015 31.38 31.62 31.31 31.31 863,319 -0.31(-0.98%)
Jun 18, 2015 31.69 31.88 31.60 31.62 1,082,173 -0.03(-0.09%)
Jun 17, 2015 31.89 32.00 31.48 31.65 1,037,153 -0.06(-0.18%)
Jun 16, 2015 31.51 31.72 31.39 31.71 989,744 +0.25(+0.78%)
Jun 15, 2015 31.34 31.55 31.24 31.46 630,729 -0.07(-0.23%)
Jun 12, 2015 31.76 31.76 31.50 31.53 727,338 -0.38(-1.18%)
Jun 11, 2015 32.07 32.15 31.87 31.91 584,542 -0.12(-0.38%)
Jun 10, 2015 32.01 32.11 31.93 32.03 733,957 +0.42(+1.33%)
Jun 09, 2015 31.80 32.01 31.61 31.61 900,125 -0.01(-0.05%)
Jun 08, 2015 31.72 31.85 31.56 31.63 1,097,553 -0.17(-0.52%)
Jun 05, 2015 31.46 32.06 31.41 31.80 995,965 +0.23(+0.73%)
Jun 04, 2015 31.84 31.87 31.51 31.56 1,091,839 -0.39(-1.22%)
Jun 03, 2015 32.06 32.34 31.95 31.95 797,375 -0.23(-0.72%)
Jun 02, 2015 32.04 32.34 31.93 32.19 524,217 +0.21(+0.66%)
Jun 01, 2015 32.10 32.12 31.92 31.98 451,270 -0.09(-0.27%)
May 29, 2015 32.01 32.24 31.95 32.06 746,608 -0.01(-0.02%)
May 28, 2015 32.03 32.10 31.86 32.07 997,950 -0.11(-0.34%)
May 27, 2015 32.16 32.47 32.00 32.18 18,070,934 -0.03(-0.09%)
May 26, 2015 32.50 32.55 32.11 32.21 806,275 -0.55(-1.68%)
May 22, 2015 32.71 32.76 32.76 32.76 480,237 -0.13(-0.40%)
May 21, 2015 32.72 32.95 32.66 32.89 645,945 +0.30(+0.91%)
May 20, 2015 32.57 32.69 32.39 32.59 836,533 +0.11(+0.33%)
May 19, 2015 32.68 32.76 32.46 32.48 1,166,659 -0.46(-1.38%)
May 18, 2015 32.82 33.00 32.74 32.94 836,066 -0.01(-0.04%)
May 15, 2015 32.68 33.07 32.59 32.95 712,053 +0.11(+0.33%)
May 14, 2015 32.91 33.15 32.79 32.84 962,388 +0.00(+0.00%)
May 13, 2015 33.17 33.25 32.74 32.84 680,182 -0.12(-0.35%)
May 12, 2015 32.74 33.11 32.69 32.96 661,326 +0.16(+0.49%)
May 11, 2015 33.36 33.41 32.76 32.80 799,174 -0.58(-1.73%)
May 08, 2015 33.13 33.40 32.73 33.38 1,306,766 +0.54(+1.65%)
May 07, 2015 33.16 33.16 32.62 32.84 1,018,909 -0.37(-1.11%)
May 06, 2015 33.66 33.78 33.06 33.21 1,096,528 -0.12(-0.35%)
May 05, 2015 33.97 34.15 33.32 33.32 1,238,424 -0.41(-1.22%)
May 04, 2015 33.89 34.01 33.58 33.73 939,589 -0.07(-0.21%)
May 01, 2015 33.76 33.86 33.55 33.81 1,301,412 +0.09(+0.28%)
Apr 30, 2015 33.97 34.00 33.55 33.71 1,288,025 -0.10(-0.31%)
Apr 29, 2015 33.42 33.86 33.31 33.82 1,260,352 +0.27(+0.81%)
Apr 28, 2015 33.30 33.58 33.26 33.55 1,340,245 +0.18(+0.54%)
Apr 27, 2015 33.49 33.61 33.32 33.37 1,137,943 -0.01(-0.02%)
Apr 24, 2015 33.50 33.53 33.23 33.37 843,776 -0.25(-0.73%)
Apr 23, 2015 33.39 33.84 33.39 33.62 1,113,215 +0.25(+0.76%)
Apr 22, 2015 33.24 33.50 33.01 33.37 992,838 +0.20(+0.61%)
Apr 21, 2015 33.54 33.63 33.05 33.16 1,036,042 -0.38(-1.12%)
Apr 20, 2015 33.44 33.89 33.42 33.54 752,632 +0.17(+0.52%)
Apr 17, 2015 33.52 33.54 33.13 33.37 1,591,131 -0.31(-0.92%)
Apr 16, 2015 33.67 33.97 33.42 33.68 943,783 -0.12(-0.34%)
Apr 15, 2015 33.22 33.86 33.16 33.79 1,186,684 +0.76(+2.30%)
Apr 14, 2015 32.61 33.11 32.59 33.03 1,032,299 +0.61(+1.87%)
Apr 13, 2015 32.82 32.90 32.38 32.42 919,393 -0.28(-0.86%)
Apr 10, 2015 32.72 32.76 32.51 32.71 844,860 +0.17(+0.51%)
Apr 09, 2015 32.14 32.61 32.10 32.54 860,255 +0.48(+1.49%)
Apr 08, 2015 32.47 32.56 32.04 32.06 912,328 -0.33(-1.02%)
Apr 07, 2015 32.27 32.57 32.20 32.39 824,364 +0.07(+0.21%)
Apr 06, 2015 31.87 32.49 31.79 32.32 2,007,284 +0.61(+1.94%)
Apr 02, 2015 31.52 31.71 31.71 31.71 846,047 +0.07(+0.23%)
Apr 01, 2015 31.75 31.89 31.56 31.64 1,108,390 +0.09(+0.28%)
Mar 31, 2015 31.62 31.80 31.43 31.55 2,645,432 -0.25(-0.80%)
Mar 30, 2015 31.51 31.89 31.47 31.80 34,671,864 +0.64(+2.07%)
Mar 27, 2015 31.35 31.35 31.07 31.16 519,271 -0.26(-0.83%)
Mar 26, 2015 31.80 31.86 31.30 31.42 712,354 -0.01(-0.02%)
Mar 25, 2015 31.28 31.66 31.22 31.43 772,548 +0.37(+1.20%)
Mar 24, 2015 31.39 31.39 31.05 31.05 782,056 -0.22(-0.71%)
Mar 23, 2015 31.41 31.66 31.28 31.28 785,903 -0.10(-0.32%)
Mar 20, 2015 31.25 31.56 31.15 31.38 980,546 +0.44(+1.42%)
Mar 19, 2015 31.12 31.23 30.88 30.94 1,525,042 -0.53(-1.69%)
Mar 18, 2015 30.38 31.64 30.36 31.47 1,485,465 +0.88(+2.89%)
Mar 17, 2015 30.56 30.72 30.41 30.59 686,534 -0.14(-0.44%)
Mar 16, 2015 30.23 30.75 30.10 30.72 777,402 +0.37(+1.21%)
Mar 13, 2015 30.35 30.41 30.03 30.36 2,078,802 -0.15(-0.49%)
Mar 12, 2015 30.77 30.89 30.50 30.51 4,206,793 -0.15(-0.49%)
Mar 11, 2015 30.69 30.81 30.47 30.66 1,192,555 +0.09(+0.31%)
Mar 10, 2015 30.72 30.95 30.56 30.56 971,887 -0.47(-1.51%)
Mar 09, 2015 31.18 31.56 31.02 31.03 621,417 -0.18(-0.58%)
Mar 06, 2015 31.56 31.71 31.16 31.21 1,331,761 -0.55(-1.74%)
Mar 05, 2015 31.89 31.89 31.74 31.76 510,284 -0.19(-0.59%)
Mar 04, 2015 32.05 32.02 31.61 31.95 779,606 -0.06(-0.20%)
Mar 03, 2015 31.91 32.19 31.77 32.02 1,342,544 +0.13(+0.41%)
Mar 02, 2015 32.13 32.13 31.60 31.89 957,279 -0.25(-0.78%)
Feb 27, 2015 32.35 32.38 32.11 32.14 683,207 -0.09(-0.29%)
Feb 26, 2015 32.65 32.65 32.07 32.23 929,590 -0.55(-1.69%)
Feb 25, 2015 32.64 32.85 32.49 32.79 685,223 +0.19(+0.57%)
Feb 24, 2015 32.76 32.76 32.44 32.60 785,162 +0.09(+0.27%)
Feb 23, 2015 32.30 32.78 32.28 32.51 1,643,697 -0.18(-0.55%)
Feb 20, 2015 32.86 32.92 32.43 32.69 1,365,587 -0.14(-0.42%)
Feb 19, 2015 32.36 33.04 32.20 32.83 1,324,384 -0.22(-0.67%)
Feb 18, 2015 33.21 33.33 32.98 33.05 1,679,196 -0.42(-1.27%)
Feb 17, 2015 33.25 33.53 33.04 33.48 1,206,591 +0.06(+0.17%)
Feb 13, 2015 33.05 33.42 33.42 33.42 1,901,969 +0.68(+2.09%)
Feb 12, 2015 32.70 32.89 32.51 32.74 992,289 +0.47(+1.45%)
Feb 11, 2015 32.10 32.38 31.89 32.27 1,020,211 -0.20(-0.62%)
Feb 10, 2015 32.65 32.66 31.94 32.47 1,052,022 -0.09(-0.29%)
Feb 09, 2015 32.64 32.92 32.48 32.56 1,827,472 +0.06(+0.18%)
Feb 06, 2015 32.81 32.81 32.37 32.51 2,992,183 +0.01(+0.02%)
Feb 05, 2015 32.44 32.66 32.18 32.50 1,397,315 +0.50(+1.57%)
Feb 04, 2015 32.17 32.27 31.73 31.99 2,409,184 -0.57(-1.74%)
Feb 03, 2015 32.02 32.70 31.94 32.56 2,944,095 +0.92(+2.91%)
Feb 02, 2015 31.07 31.64 30.89 31.64 1,720,923 +0.92(+3.00%)
Jan 30, 2015 30.22 31.05 30.01 30.72 2,479,136 +0.29(+0.95%)
Jan 29, 2015 30.54 30.63 29.78 30.43 1,383,982 +0.06(+0.21%)
Jan 28, 2015 31.55 31.55 30.33 30.37 1,780,880 -1.27(-4.02%)
Jan 27, 2015 31.42 31.77 31.32 31.64 1,010,104 +0.00(+0.00%)
Jan 26, 2015 31.26 31.70 31.02 31.64 1,033,809 +0.45(+1.43%)
Jan 23, 2015 31.31 31.63 31.17 31.20 1,128,740 -0.26(-0.82%)
Jan 22, 2015 31.53 31.56 30.92 31.46 1,170,848 +0.14(+0.44%)
Jan 21, 2015 30.95 31.33 30.78 31.32 1,401,300 +0.60(+1.94%)
Jan 20, 2015 30.59 30.74 30.17 30.72 1,172,161 +0.01(+0.05%)
Jan 16, 2015 29.88 30.73 29.88 30.71 1,839,733 +0.96(+3.21%)
Jan 15, 2015 30.51 30.56 29.72 29.75 1,833,429 -0.39(-1.29%)
Jan 14, 2015 29.69 30.19 29.28 30.14 1,848,890 +0.09(+0.31%)
Jan 13, 2015 30.36 30.61 29.76 30.05 1,512,579 -0.23(-0.76%)
Jan 12, 2015 30.79 30.79 30.10 30.28 1,400,274 -0.91(-2.93%)
Jan 09, 2015 31.45 31.46 30.87 31.19 836,274 -0.24(-0.78%)
Jan 08, 2015 31.00 31.43 30.84 31.43 1,238,343 +0.73(+2.39%)
Jan 07, 2015 30.98 31.12 30.51 30.70 1,270,278 +0.09(+0.31%)
Jan 06, 2015 30.94 31.27 30.41 30.61 1,735,137 -0.45(-1.44%)
Jan 05, 2015 31.87 31.89 30.91 31.05 2,354,856 -1.33(-4.11%)
Jan 02, 2015 32.11 32.48 31.92 32.38 937,174 +0.16(+0.49%)
Dec 31, 2014 32.25 32.23 32.23 32.23 961,692 -0.24(-0.75%)
Dec 30, 2014 32.59 32.73 32.35 32.47 1,191,591 -0.24(-0.75%)
Dec 29, 2014 32.66 32.95 32.52 32.71 1,275,346 +0.13(+0.40%)
Dec 26, 2014 32.84 32.89 32.46 32.58 753,331 -0.04(-0.13%)
Dec 24, 2014 32.75 32.63 32.63 32.63 545,366 -0.23(-0.70%)
Dec 23, 2014 32.64 32.99 32.46 32.86 968,687 +0.39(+1.21%)
Dec 22, 2014 32.66 32.66 32.14 32.47 2,634,382 -0.92(-2.77%)
Dec 19, 2014 31.97 33.39 31.71 33.39 2,231,192 +1.57(+4.95%)
Dec 18, 2014 31.89 32.01 30.96 31.81 2,267,899 +0.67(+2.14%)
Dec 17, 2014 29.95 31.38 29.95 31.15 2,511,906 +1.32(+4.41%)
Dec 16, 2014 29.36 30.75 29.25 29.83 3,534,023 +0.26(+0.90%)
Dec 15, 2014 30.11 30.40 29.52 29.57 3,611,683 -0.26(-0.89%)
Dec 12, 2014 30.11 30.44 29.83 29.83 3,155,102 -0.65(-2.14%)
Dec 11, 2014 30.47 31.28 30.43 30.48 2,327,621 +0.00(+0.00%)
Dec 10, 2014 31.05 31.05 30.31 30.48 2,410,777 -1.00(-3.18%)
Dec 09, 2014 31.06 31.63 30.95 31.48 2,455,850 +0.29(+0.94%)
Dec 08, 2014 32.11 32.14 31.12 31.19 2,420,138 -1.31(-4.03%)
Dec 05, 2014 32.84 32.90 32.38 32.50 968,720 -0.40(-1.22%)
Dec 04, 2014 32.92 33.10 32.59 32.90 1,243,642 -0.32(-0.95%)
Dec 03, 2014 33.01 33.44 32.89 33.22 2,033,654 +0.42(+1.29%)
Dec 02, 2014 32.27 33.07 32.16 32.79 1,274,571 +0.42(+1.28%)
Dec 01, 2014 32.09 32.48 31.82 32.38 2,082,451 +0.13(+0.40%)
Nov 28, 2014 33.14 33.18 32.18 32.25 1,114,373 -2.30(-6.67%)
Nov 26, 2014 34.89 34.56 34.56 34.56 707,528 -0.44(-1.27%)
Nov 25, 2014 35.67 35.74 34.94 35.00 811,678 -0.56(-1.57%)
Nov 24, 2014 35.82 35.92 35.42 35.56 1,116,812 -0.29(-0.82%)
Nov 21, 2014 35.95 36.12 35.59 35.85 2,188,331 +0.46(+1.29%)
Nov 20, 2014 34.95 35.43 34.95 35.39 470,808 +0.44(+1.25%)
Nov 19, 2014 34.86 35.07 34.51 34.96 726,372 +0.16(+0.45%)
Nov 18, 2014 34.73 35.06 34.62 34.80 496,878 +0.04(+0.10%)
Nov 17, 2014 34.70 34.95 34.61 34.76 549,604 -0.17(-0.49%)
Nov 14, 2014 34.76 34.98 34.55 34.93 550,451 +0.34(+0.97%)
Nov 13, 2014 34.91 34.94 34.08 34.60 1,002,535 -0.48(-1.37%)
Nov 12, 2014 35.15 35.51 35.02 35.08 718,672 -0.31(-0.89%)
Nov 11, 2014 35.31 35.47 34.99 35.39 1,008,767 +0.11(+0.32%)
Nov 10, 2014 35.86 36.04 35.19 35.28 1,002,025 -0.33(-0.92%)
Nov 07, 2014 35.21 35.85 35.21 35.61 1,261,715 +0.44(+1.26%)
Nov 06, 2014 34.58 35.16 34.42 35.16 772,057 +0.45(+1.30%)
Nov 05, 2014 34.52 34.89 34.30 34.71 966,147 +0.54(+1.59%)
Nov 04, 2014 34.56 34.56 33.93 34.17 652,499 -0.74(-2.11%)
Nov 03, 2014 35.56 35.88 34.83 34.91 696,241 -0.61(-1.71%)
Oct 31, 2014 34.88 35.55 34.57 35.51 743,750 +0.69(+1.99%)
Oct 30, 2014 34.66 34.97 34.44 34.82 836,823 -0.14(-0.39%)
Oct 29, 2014 35.14 35.49 34.62 34.96 1,117,684 +0.09(+0.25%)
Oct 28, 2014 34.28 34.93 34.08 34.87 499,855 +0.77(+2.27%)
Oct 27, 2014 34.31 34.83 34.83 34.10 1,159,673 -0.74(-2.12%)
Oct 24, 2014 34.96 34.97 34.37 34.83 928,325 -0.08(-0.23%)
Oct 23, 2014 34.81 35.25 34.62 34.91 1,221,929 +0.59(+1.73%)
Oct 22, 2014 35.08 35.26 34.28 34.32 1,871,742 -0.64(-1.84%)
Oct 21, 2014 34.32 35.02 34.32 34.96 2,176,506 +1.02(+3.02%)
Oct 20, 2014 33.59 33.75 33.51 33.94 1,162,781 +0.29(+0.87%)
Oct 17, 2014 33.99 34.30 33.35 33.65 1,918,235 +0.28(+0.84%)
Oct 16, 2014 32.13 33.67 31.99 33.37 1,823,367 +0.57(+1.75%)
Oct 15, 2014 32.57 32.89 31.59 32.79 2,759,683 +0.22(+0.68%)
Oct 14, 2014 33.17 33.53 32.42 32.57 3,000,687 -0.39(-1.17%)
Oct 13, 2014 33.97 34.35 32.96 32.96 1,900,906 -1.08(-3.17%)
Oct 10, 2014 34.47 34.78 33.70 34.04 1,885,002 -0.46(-1.33%)
Oct 09, 2014 35.59 35.62 34.44 34.50 2,626,836 -1.33(-3.72%)
Oct 08, 2014 35.44 35.87 34.83 35.83 1,085,228 +0.31(+0.89%)
Oct 07, 2014 35.80 36.25 35.51 35.51 1,096,513 -0.49(-1.37%)
Oct 06, 2014 36.10 36.37 35.77 36.01 763,526 +0.01(+0.04%)
Oct 03, 2014 36.21 36.23 35.67 35.99 756,407 -0.06(-0.16%)
Oct 02, 2014 36.00 36.23 35.37 36.05 1,693,095 -0.14(-0.38%)
Oct 01, 2014 36.91 37.06 36.04 36.19 1,385,532 -0.70(-1.90%)
Sep 30, 2014 37.39 37.43 36.69 36.89 1,727,641 -0.47(-1.26%)
Sep 29, 2014 37.09 37.44 36.91 37.36 26,264,418 -0.09(-0.23%)
Sep 26, 2014 37.09 37.63 36.88 37.45 728,343 +0.41(+1.10%)
Sep 25, 2014 37.55 37.58 37.00 37.04 860,109 -0.54(-1.45%)
Sep 24, 2014 37.56 37.80 37.01 37.58 716,328 +0.03(+0.07%)
Sep 23, 2014 37.63 37.92 37.53 37.56 814,088 -0.11(-0.28%)
Sep 22, 2014 38.13 38.14 37.54 37.66 392,289 -0.57(-1.49%)
Sep 19, 2014 38.35 38.52 38.23 38.23 307,464 -0.02(-0.06%)
Sep 18, 2014 38.59 38.59 38.17 38.25 335,311 -0.21(-0.54%)
Sep 17, 2014 38.74 38.78 38.34 38.46 483,526 -0.19(-0.48%)
Sep 16, 2014 38.13 38.87 38.10 38.65 733,900 +0.47(+1.23%)
Sep 15, 2014 37.89 38.28 37.70 38.18 519,491 +0.24(+0.64%)
Sep 12, 2014 38.40 38.40 37.83 37.93 441,084 -0.59(-1.53%)
Sep 11, 2014 38.23 38.56 38.00 38.52 472,712 +0.06(+0.15%)
Sep 10, 2014 38.47 38.50 38.01 38.47 571,139 -0.06(-0.17%)
Sep 09, 2014 38.71 38.92 38.33 38.53 517,247 -0.20(-0.51%)
Sep 08, 2014 39.24 39.24 38.57 38.73 823,723 -0.61(-1.54%)
Sep 05, 2014 39.09 39.35 38.87 39.34 421,626 +0.28(+0.73%)
Sep 04, 2014 39.66 39.72 38.89 39.05 535,455 -0.57(-1.44%)
Sep 03, 2014 39.71 39.85 39.59 39.62 1,003,361 +0.31(+0.78%)
Sep 02, 2014 39.95 40.01 39.31 39.31 4,805,115 -0.66(-1.66%)
Aug 29, 2014 39.80 39.98 39.98 39.98 341,887 +0.21(+0.52%)
Aug 28, 2014 39.65 39.81 39.62 39.77 287,034 +0.01(+0.04%)
Aug 27, 2014 39.80 39.91 39.65 39.76 271,840 -0.03(-0.07%)
Aug 26, 2014 39.63 39.98 39.61 39.78 521,758 +0.20(+0.50%)
Aug 25, 2014 39.39 39.61 39.34 39.59 479,021 +0.37(+0.94%)
Aug 22, 2014 39.37 39.39 39.11 39.21 417,014 -0.26(-0.65%)
Aug 21, 2014 39.46 39.55 39.31 39.47 275,730 +0.03(+0.07%)
Aug 20, 2014 39.34 39.49 39.15 39.44 701,006 +0.09(+0.24%)
Aug 19, 2014 39.14 39.43 39.12 39.35 346,317 +0.30(+0.77%)
Aug 18, 2014 39.13 39.14 38.91 39.05 2,852,874 +0.11(+0.29%)
Aug 15, 2014 38.78 38.99 38.63 38.94 896,501 +0.26(+0.68%)
Aug 14, 2014 38.96 38.99 38.62 38.67 317,002 -0.26(-0.66%)
Aug 13, 2014 38.91 39.09 38.81 38.93 641,958 +0.17(+0.44%)
Aug 12, 2014 38.92 38.96 38.60 38.76 496,909 -0.26(-0.68%)
Aug 11, 2014 39.21 39.39 38.98 39.02 3,024,528 +0.01(+0.04%)
Aug 08, 2014 38.45 38.91 38.38 39.01 398,933 +0.63(+1.65%)
Aug 07, 2014 38.83 38.87 38.18 38.37 932,935 -0.25(-0.65%)
Aug 06, 2014 38.36 39.04 38.35 38.62 975,493 +0.16(+0.41%)
Aug 05, 2014 39.25 39.25 38.27 38.47 1,157,198 -0.88(-2.24%)
Aug 04, 2014 38.72 39.42 38.57 39.35 738,307 +0.66(+1.69%)
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.