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 (%)
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%)
Sep 01, 2009 20.00 20.26 19.70 19.74 682,759 -0.38(-1.88%)
Aug 31, 2009 20.18 20.22 19.97 20.11 332,136 -0.36(-1.75%)
Aug 28, 2009 20.68 20.69 20.35 20.47 320,456 -0.03(-0.13%)
Aug 27, 2009 20.46 20.56 20.07 20.50 304,727 -0.05(-0.23%)
Aug 26, 2009 20.29 20.60 20.22 20.54 366,094 +0.10(+0.49%)
Aug 25, 2009 20.88 20.93 20.41 20.45 581,699 -0.29(-1.41%)
Aug 24, 2009 20.70 20.90 20.65 20.74 474,272 +0.25(+1.23%)
Aug 21, 2009 20.25 20.56 20.17 20.49 420,100 +0.55(+2.76%)
Aug 20, 2009 19.81 20.01 19.80 19.93 390,030 +0.17(+0.84%)
Aug 19, 2009 19.24 19.95 19.20 19.77 558,912 +0.31(+1.57%)
Aug 18, 2009 19.34 19.52 19.25 19.46 367,006 +0.19(+0.96%)
Aug 17, 2009 19.42 19.48 19.16 19.28 660,218 -0.60(-3.04%)
Aug 14, 2009 20.19 20.19 19.68 19.88 438,792 -0.29(-1.45%)
Aug 13, 2009 20.11 20.18 19.85 20.17 444,503 +0.19(+0.96%)
Aug 12, 2009 19.71 20.14 19.71 19.98 328,321 +0.23(+1.16%)
Aug 11, 2009 19.98 19.99 19.70 19.75 247,431 -0.31(-1.57%)
Aug 10, 2009 19.94 20.15 19.87 20.07 317,356 +0.07(+0.37%)
Aug 07, 2009 20.27 20.28 19.91 19.99 395,262 -0.03(-0.17%)
Aug 06, 2009 20.28 20.29 19.89 20.03 345,907 -0.17(-0.82%)
Aug 05, 2009 20.41 20.41 20.09 20.19 468,250 -0.23(-1.14%)
Aug 04, 2009 20.38 20.52 20.22 20.43 377,176 -0.04(-0.20%)
Aug 03, 2009 20.33 20.60 20.29 20.47 787,754 +0.49(+2.43%)
Jul 31, 2009 19.72 20.07 19.60 19.98 366,846 +0.13(+0.67%)
Jul 30, 2009 19.76 20.03 19.58 19.85 627,753 +0.29(+1.49%)
Jul 29, 2009 19.75 19.75 19.36 19.56 358,089 -0.46(-2.29%)
Jul 28, 2009 20.05 20.17 19.66 20.01 613,540 -0.29(-1.44%)
Jul 27, 2009 20.24 20.44 20.09 20.31 749,191 -0.02(-0.10%)
Jul 24, 2009 19.96 20.33 19.92 20.33 567,017 +0.31(+1.52%)
Jul 23, 2009 19.46 20.09 19.46 20.02 584,881 +0.53(+2.72%)
Jul 22, 2009 19.44 19.68 19.34 19.49 631,047 -0.16(-0.81%)
Jul 21, 2009 19.66 19.75 19.34 19.65 1,096,223 +0.21(+1.06%)
Jul 20, 2009 19.36 19.49 19.11 19.44 925,737 +0.22(+1.14%)
Jul 17, 2009 18.99 19.23 18.85 19.22 717,140 +0.16(+0.84%)
Jul 16, 2009 18.77 19.13 18.63 19.07 1,019,539 +0.21(+1.09%)
Jul 15, 2009 18.58 18.88 18.51 18.86 908,545 +0.65(+3.57%)
Jul 14, 2009 18.18 18.26 17.98 18.21 935,191 +0.26(+1.44%)
Jul 13, 2009 17.55 17.98 17.53 17.95 827,155 +0.27(+1.54%)
Jul 10, 2009 17.53 17.74 17.45 17.68 1,344,780 -0.17(-0.97%)
Jul 09, 2009 17.88 18.08 17.70 17.85 1,795,244 +0.22(+1.24%)
Jul 08, 2009 17.64 17.84 17.33 17.63 1,521,370 -0.05(-0.26%)
Jul 07, 2009 18.08 18.13 17.64 17.68 996,409 -0.46(-2.56%)
Jul 06, 2009 17.98 18.14 17.69 18.14 1,228,638 -0.16(-0.87%)
Jul 02, 2009 18.67 18.71 18.30 18.30 951,693 -0.74(-3.87%)
Jul 01, 2009 19.21 19.43 19.02 19.04 1,199,824 +0.03(+0.17%)
Jun 30, 2009 19.17 19.36 18.75 19.01 601,970 -0.15(-0.76%)
Jun 29, 2009 19.11 19.30 19.02 19.15 389,090 +0.25(+1.30%)
Jun 26, 2009 19.01 19.07 18.88 18.91 317,493 -0.19(-0.97%)
Jun 25, 2009 18.79 19.16 18.76 19.09 681,329 +0.42(+2.24%)
Jun 24, 2009 18.77 19.01 18.60 18.67 1,088,314 -0.01(-0.04%)
Jun 23, 2009 18.69 18.86 18.45 18.68 1,085,569 +0.07(+0.39%)
Jun 22, 2009 19.22 19.24 18.57 18.61 1,338,549 -0.95(-4.85%)
Jun 19, 2009 19.92 19.97 19.40 19.56 526,115 -0.18(-0.91%)
Jun 18, 2009 19.80 19.99 19.62 19.74 733,991 -0.04(-0.20%)
Jun 17, 2009 19.97 20.03 19.55 19.78 953,292 -0.34(-1.68%)
Jun 16, 2009 20.75 20.80 20.08 20.11 633,083 -0.46(-2.23%)
Jun 15, 2009 20.72 20.73 20.29 20.57 817,795 -0.46(-2.21%)
Jun 12, 2009 21.07 21.07 20.77 21.04 782,213 -0.19(-0.88%)
Jun 11, 2009 20.90 21.54 20.86 21.22 930,704 +0.48(+2.34%)
Jun 10, 2009 20.95 21.05 20.52 20.74 1,067,038 +0.09(+0.42%)
Jun 09, 2009 20.68 20.81 20.45 20.65 527,979 +0.19(+0.91%)
Jun 08, 2009 20.35 20.62 20.10 20.47 829,766 -0.03(-0.16%)
Jun 05, 2009 20.94 20.94 20.27 20.50 845,182 -0.15(-0.71%)
Jun 04, 2009 20.47 20.70 20.29 20.64 799,728 +0.44(+2.20%)
Jun 03, 2009 20.77 20.77 19.94 20.20 1,195,219 -0.80(-3.82%)
Jun 02, 2009 21.06 21.11 20.82 21.00 1,014,807 -0.05(-0.25%)
Jun 01, 2009 20.74 21.15 20.58 21.06 2,195,724 +0.71(+3.49%)
May 29, 2009 20.23 20.37 20.03 20.35 753,284 +0.38(+1.93%)
May 28, 2009 19.50 20.10 19.32 19.96 1,052,449 +0.62(+3.22%)
May 27, 2009 19.61 19.83 19.31 19.34 912,519 -0.19(-0.95%)
May 26, 2009 19.01 19.57 18.77 19.52 706,706 +0.38(+1.98%)
May 22, 2009 19.24 19.44 19.11 19.14 859,218 +0.01(+0.07%)
May 21, 2009 19.41 19.42 18.92 19.13 924,809 -0.50(-2.57%)
May 20, 2009 19.83 20.21 19.61 19.64 876,670 +0.03(+0.17%)
May 19, 2009 19.52 19.80 19.40 19.60 605,415 +0.07(+0.34%)
May 18, 2009 19.14 19.54 19.13 19.54 688,395 +0.66(+3.48%)
May 15, 2009 19.24 19.35 18.74 18.88 732,675 -0.42(-2.20%)
May 14, 2009 19.09 19.45 18.95 19.30 1,207,149 +0.06(+0.31%)
May 13, 2009 19.57 19.68 19.11 19.24 1,000,399 -0.64(-3.24%)
May 12, 2009 19.91 20.03 19.48 19.89 914,927 +0.15(+0.74%)
May 11, 2009 20.01 20.01 19.58 19.74 1,273,728 -0.57(-2.81%)
May 08, 2009 19.87 20.50 19.80 20.31 1,283,491 +0.80(+4.08%)
May 07, 2009 20.23 20.30 19.27 19.52 1,033,965 -0.27(-1.34%)
May 06, 2009 19.44 19.89 19.34 19.78 1,000,119 +0.72(+3.76%)
May 05, 2009 19.30 19.30 18.78 19.07 841,486 -0.27(-1.41%)
May 04, 2009 18.91 19.36 18.75 19.34 935,793 +0.64(+3.44%)
May 01, 2009 18.25 18.76 18.08 18.69 780,283 +0.60(+3.30%)
Apr 30, 2009 18.55 18.63 17.89 18.10 765,760 -0.28(-1.52%)
Apr 29, 2009 18.11 18.58 18.05 18.37 1,022,248 +0.49(+2.75%)
Apr 28, 2009 17.72 18.13 17.59 17.88 925,748 +0.03(+0.19%)
Apr 27, 2009 17.78 18.04 17.68 17.85 755,923 -0.37(-2.04%)
Apr 24, 2009 18.00 18.32 17.95 18.22 1,063,319 +0.54(+3.08%)
Apr 23, 2009 17.59 17.70 17.34 17.68 811,864 +0.31(+1.76%)
Apr 22, 2009 17.44 17.75 17.31 17.37 1,371,527 -0.20(-1.13%)
Apr 21, 2009 17.01 17.61 17.00 17.57 812,887 +0.35(+2.04%)
Apr 20, 2009 17.69 17.74 17.15 17.22 936,188 -0.84(-4.67%)
Apr 17, 2009 17.80 18.18 17.80 18.06 808,705 +0.19(+1.04%)
Apr 16, 2009 18.08 18.08 17.54 17.88 674,879 +0.11(+0.63%)
Apr 15, 2009 17.68 17.85 17.53 17.76 895,971 -0.01(-0.04%)
Apr 14, 2009 17.64 18.01 17.52 17.77 787,409 -0.07(-0.37%)
Apr 13, 2009 17.74 18.02 17.43 17.84 693,526 -0.15(-0.81%)
Apr 09, 2009 18.17 18.17 17.82 17.98 728,121 +0.46(+2.61%)
Apr 08, 2009 17.36 17.68 17.02 17.53 729,667 +0.21(+1.19%)
Apr 07, 2009 17.41 17.47 17.21 17.32 608,105 -0.51(-2.87%)
Apr 06, 2009 17.89 17.98 17.56 17.83 615,067 -0.34(-1.90%)
Apr 03, 2009 17.87 18.27 17.73 18.18 772,076 +0.38(+2.13%)
Apr 02, 2009 17.82 18.12 17.70 17.80 774,140 +0.67(+3.91%)
Apr 01, 2009 16.58 17.24 16.40 17.13 542,304 +0.31(+1.85%)
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 16.91 516,689 -1.15(-6.39%)
Mar 26, 2009 18.09 18.33 17.84 18.07 747,030 +0.15(+0.81%)
Mar 25, 2009 17.93 18.18 17.41 17.92 1,244,847 -0.01(-0.07%)
Mar 24, 2009 18.08 18.26 17.80 17.94 1,214,559 -0.37(-2.03%)
Mar 23, 2009 17.86 18.32 17.80 18.31 2,009,316 +1.31(+7.73%)
Mar 20, 2009 17.70 17.92 16.94 16.99 1,881,016 -0.68(-3.83%)
Mar 19, 2009 17.84 18.06 17.61 17.67 903,786 +0.40(+2.34%)
Mar 18, 2009 16.97 17.47 16.50 17.27 1,497,737 +0.18(+1.05%)
Mar 17, 2009 16.60 17.09 16.35 17.09 845,883 +0.54(+3.29%)
Mar 16, 2009 16.34 16.93 16.30 16.54 1,095,423 +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 1,464,189 +0.48(+2.99%)
Mar 11, 2009 16.19 16.32 15.69 15.97 1,884,666 -0.09(-0.54%)
Mar 10, 2009 15.58 16.22 15.58 16.05 2,685,272 +0.78(+5.13%)
Mar 09, 2009 14.84 15.75 14.84 15.27 1,417,552 +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 1,115,688 -0.76(-4.78%)
Mar 04, 2009 15.54 16.13 15.54 15.82 1,752,804 +0.72(+4.75%)
Mar 02, 2009 15.81 15.97 15.05 15.10 3,111,962 -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 1,147,156 +0.01(+0.08%)
Feb 25, 2009 16.71 17.03 16.30 16.63 1,296,312 -0.13(-0.75%)
Feb 24, 2009 16.11 16.83 16.09 16.76 1,197,955 +0.74(+4.60%)
Feb 23, 2009 17.02 18.06 15.98 16.02 1,266,407 -0.80(-4.77%)
Feb 20, 2009 16.87 17.11 16.41 16.82 1,506,183 -0.38(-2.20%)
Feb 19, 2009 17.38 17.51 17.12 17.20 915,181 +0.06(+0.35%)
Feb 18, 2009 17.33 17.45 16.97 17.14 1,386,346 -0.11(-0.65%)
Feb 17, 2009 17.91 17.96 17.22 17.25 1,598,630 -1.17(-6.37%)
Feb 13, 2009 18.27 18.72 18.27 18.43 1,001,014 +0.02(+0.08%)
Feb 12, 2009 18.04 18.42 17.82 18.41 1,140,048 +0.00(+0.03%)
Feb 11, 2009 18.75 18.89 18.05 18.41 1,122,450 -0.23(-1.21%)
Feb 10, 2009 19.54 19.74 18.45 18.63 1,405,573 -0.85(-4.36%)
Feb 09, 2009 19.47 19.85 19.31 19.48 1,935,691 +0.09(+0.44%)
Feb 06, 2009 18.94 19.50 18.82 19.40 751,018 +0.37(+1.95%)
Feb 05, 2009 18.51 19.14 18.32 19.03 1,514,613 +0.44(+2.36%)
Feb 04, 2009 18.63 18.89 18.45 18.59 1,540,847 +0.13(+0.68%)
Feb 03, 2009 18.19 18.55 18.10 18.46 1,004,793 +0.29(+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.