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 (%)
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%)
Aug 01, 2014 38.87 39.01 38.39 38.70 593,372 -0.31(-0.80%)
Jul 31, 2014 39.73 39.81 38.99 39.01 1,081,958 -0.96(-2.41%)
Jul 30, 2014 40.43 40.51 39.85 39.97 690,589 -0.24(-0.60%)
Jul 29, 2014 40.33 40.48 40.20 40.21 862,907 -0.15(-0.36%)
Jul 28, 2014 40.43 40.45 40.11 40.36 7,869,911 -0.05(-0.11%)
Jul 25, 2014 40.63 40.63 40.38 40.40 398,186 -0.32(-0.79%)
Jul 24, 2014 40.80 40.87 40.62 40.72 486,945 +0.05(+0.12%)
Jul 23, 2014 40.50 40.71 40.39 40.67 350,811 +0.21(+0.53%)
Jul 22, 2014 40.34 40.57 40.34 40.46 447,656 +0.32(+0.80%)
Jul 21, 2014 40.06 40.18 39.91 40.14 2,283,804 +0.06(+0.14%)
Jul 18, 2014 40.06 40.18 39.88 40.08 264,847 +0.14(+0.34%)
Jul 17, 2014 40.51 40.65 39.92 39.95 382,790 -0.60(-1.48%)
Jul 16, 2014 40.07 40.57 40.07 40.55 394,990 +0.62(+1.55%)
Jul 15, 2014 40.09 40.11 39.69 39.93 1,294,461 -0.21(-0.51%)
Jul 14, 2014 39.93 40.19 39.93 40.13 525,979 +0.36(+0.91%)
Jul 11, 2014 40.03 40.04 39.67 39.77 1,057,199 -0.31(-0.78%)
Jul 10, 2014 40.13 40.25 39.90 40.08 931,206 -0.43(-1.05%)
Jul 09, 2014 40.28 40.52 40.25 40.51 625,128 +0.27(+0.67%)
Jul 08, 2014 40.20 40.34 40.09 40.24 1,998,452 -0.04(-0.09%)
Jul 07, 2014 40.51 40.51 40.23 40.28 2,643,069 -0.35(-0.86%)
Jul 03, 2014 40.58 40.63 40.63 40.63 343,572 +0.20(+0.49%)
Jul 02, 2014 40.49 40.55 40.33 40.43 870,911 -0.06(-0.16%)
Jul 01, 2014 40.53 40.67 40.39 40.49 2,131,232 +0.04(+0.09%)
Jun 30, 2014 40.38 40.48 40.23 40.45 6,821,314 +0.06(+0.14%)
Jun 27, 2014 40.30 40.42 40.16 40.40 298,896 +0.01(+0.04%)
Jun 26, 2014 40.38 40.43 40.01 40.38 499,504 +0.02(+0.05%)
Jun 25, 2014 39.90 40.38 39.87 40.36 592,920 +0.30(+0.75%)
Jun 24, 2014 40.88 40.92 40.02 40.06 778,042 -0.85(-2.08%)
Jun 23, 2014 40.93 41.01 40.81 40.92 1,099,099 +0.15(+0.37%)
Jun 20, 2014 40.56 40.79 40.45 40.77 254,411 +0.40(+0.98%)
Jun 19, 2014 40.13 40.38 40.04 40.37 621,386 +0.21(+0.51%)
Jun 18, 2014 39.82 40.16 39.75 40.16 755,902 +0.34(+0.85%)
Jun 17, 2014 39.77 39.84 39.61 39.82 758,135 -0.06(-0.16%)
Jun 16, 2014 39.75 39.96 39.71 39.89 5,745,965 +0.19(+0.48%)
Jun 13, 2014 39.41 39.70 39.19 39.70 557,960 +0.40(+1.01%)
Jun 12, 2014 39.34 39.56 39.24 39.30 397,276 +0.14(+0.36%)
Jun 11, 2014 38.92 39.21 38.82 39.16 432,288 +0.16(+0.40%)
Jun 10, 2014 38.99 39.07 38.90 39.00 688,820 -0.02(-0.05%)
Jun 06, 2014 38.72 39.05 38.72 39.02 498,766 +0.36(+0.94%)
Jun 05, 2014 38.48 38.72 38.36 38.66 376,172 +0.20(+0.52%)
Jun 04, 2014 38.46 38.51 38.33 38.46 286,913 -0.01(-0.04%)
Jun 03, 2014 38.29 38.54 38.28 38.48 265,581 +0.13(+0.33%)
Jun 02, 2014 38.64 38.64 38.28 38.35 540,570 -0.06(-0.17%)
May 30, 2014 38.43 38.46 38.26 38.41 408,941 -0.06(-0.17%)
May 29, 2014 38.27 38.48 38.11 38.48 438,381 +0.27(+0.70%)
May 28, 2014 38.12 38.28 38.02 38.21 1,567,398 +0.11(+0.28%)
May 27, 2014 38.10 38.20 37.95 38.10 271,985 +0.11(+0.30%)
May 23, 2014 38.13 37.99 37.99 37.99 290,468 -0.17(-0.45%)
May 22, 2014 38.12 38.27 38.04 38.16 231,436 +0.04(+0.09%)
May 21, 2014 37.80 38.17 37.80 38.12 369,075 +0.43(+1.13%)
May 20, 2014 37.80 37.83 37.62 37.70 353,687 -0.09(-0.23%)
May 19, 2014 37.61 37.87 37.59 37.78 386,303 +0.12(+0.32%)
May 16, 2014 37.80 37.80 37.50 37.66 374,652 -0.09(-0.24%)
May 15, 2014 38.13 38.14 37.48 37.75 372,503 -0.46(-1.21%)
May 14, 2014 38.19 38.33 38.16 38.21 466,230 -0.04(-0.09%)
May 13, 2014 38.15 38.25 38.08 38.25 386,221 +0.17(+0.45%)
May 12, 2014 38.02 38.10 37.86 38.08 349,079 +0.22(+0.58%)
May 09, 2014 37.90 37.95 37.70 37.86 252,876 +0.01(+0.02%)
May 08, 2014 38.32 38.39 37.84 37.85 504,802 -0.62(-1.60%)
May 07, 2014 38.31 38.48 38.09 38.47 597,978 +0.33(+0.87%)
May 06, 2014 38.14 38.30 38.09 38.14 344,545 +0.04(+0.11%)
May 05, 2014 37.80 38.15 37.71 38.09 504,520 +0.17(+0.45%)
May 02, 2014 37.77 38.16 37.67 37.92 586,472 +0.10(+0.26%)
May 01, 2014 37.92 37.95 37.70 37.82 1,413,691 -0.10(-0.26%)
Apr 30, 2014 37.87 37.94 37.62 37.92 301,003 +0.01(+0.04%)
Apr 29, 2014 37.90 38.25 37.90 37.91 457,169 +0.21(+0.55%)
Apr 28, 2014 37.80 37.85 37.43 37.70 1,535,047 +0.04(+0.11%)
Apr 25, 2014 37.80 37.90 37.57 37.66 709,802 -0.22(-0.58%)
Apr 24, 2014 38.02 38.05 37.82 37.88 454,552 -0.04(-0.11%)
Apr 23, 2014 37.74 38.02 37.74 37.92 422,279 +0.18(+0.47%)
Apr 22, 2014 37.74 37.85 37.56 37.75 459,167 -0.06(-0.15%)
Apr 21, 2014 37.53 37.80 37.50 37.80 484,587 +0.21(+0.57%)
Apr 17, 2014 37.24 37.59 37.59 37.59 397,542 +0.35(+0.93%)
Apr 16, 2014 37.02 37.24 36.95 37.24 483,863 +0.46(+1.25%)
Apr 15, 2014 36.34 36.80 36.20 36.78 546,862 +0.47(+1.29%)
Apr 14, 2014 36.09 36.42 35.97 36.31 401,166 +0.45(+1.26%)
Apr 11, 2014 35.83 36.05 35.79 35.86 406,348 -0.11(-0.32%)
Apr 10, 2014 36.33 36.51 35.90 35.97 327,841 -0.50(-1.38%)
Apr 09, 2014 36.39 36.48 36.11 36.48 292,625 +0.19(+0.53%)
Apr 08, 2014 35.97 36.35 35.95 36.29 365,950 +0.36(+1.01%)
Apr 07, 2014 36.40 36.43 35.92 35.92 404,041 -0.57(-1.57%)
Apr 04, 2014 36.86 36.94 36.42 36.50 335,941 -0.15(-0.41%)
Apr 03, 2014 36.50 36.76 36.46 36.65 357,164 +0.15(+0.41%)
Apr 02, 2014 36.31 36.51 36.27 36.50 379,276 +0.15(+0.41%)
Apr 01, 2014 36.18 36.35 36.13 36.35 687,428 +0.21(+0.59%)
Mar 31, 2014 36.31 36.35 36.04 36.14 571,969 +0.01(+0.04%)
Mar 28, 2014 35.83 36.19 35.77 36.12 375,886 +0.45(+1.25%)
Mar 27, 2014 35.38 35.73 35.29 35.68 296,386 +0.32(+0.90%)
Mar 26, 2014 35.67 35.74 35.33 35.36 560,643 -0.14(-0.40%)
Mar 25, 2014 35.39 35.58 35.39 35.50 455,114 +0.26(+0.74%)
Mar 24, 2014 35.46 35.56 35.17 35.24 464,253 -0.04(-0.12%)
Mar 21, 2014 35.37 35.56 35.28 35.28 694,871 +0.09(+0.26%)
Mar 20, 2014 34.91 35.24 34.77 35.19 593,377 +0.17(+0.48%)
Mar 19, 2014 35.32 35.34 34.83 35.02 595,412 -0.28(-0.78%)
Mar 18, 2014 35.11 35.39 35.01 35.29 928,236 +0.32(+0.91%)
Mar 17, 2014 34.93 35.08 34.86 34.98 493,503 +0.20(+0.57%)
Mar 14, 2014 34.69 34.88 34.66 34.78 454,812 +0.08(+0.22%)
Mar 13, 2014 35.08 35.10 34.59 34.70 1,047,466 -0.33(-0.95%)
Mar 12, 2014 34.81 35.14 34.78 35.03 450,632 +0.01(+0.02%)
Mar 11, 2014 35.45 35.51 34.93 35.03 566,679 -0.45(-1.27%)
Mar 10, 2014 35.36 35.48 35.17 35.48 398,448 +0.07(+0.20%)
Mar 07, 2014 35.42 35.47 35.24 35.41 378,663 +0.13(+0.36%)
Mar 06, 2014 35.10 35.32 35.08 35.28 378,697 +0.20(+0.57%)
Mar 05, 2014 35.33 35.35 34.98 35.08 428,225 -0.35(-0.99%)
Mar 04, 2014 35.36 35.56 35.24 35.43 585,220 +0.37(+1.05%)
Mar 03, 2014 35.05 35.44 34.93 35.06 3,352,122 -0.20(-0.58%)
Feb 28, 2014 35.06 35.41 35.06 35.27 496,696 +0.18(+0.50%)
Feb 27, 2014 35.06 35.10 34.83 35.09 463,230 +0.04(+0.10%)
Feb 26, 2014 35.28 35.32 34.93 35.05 856,642 -0.23(-0.64%)
Feb 25, 2014 35.24 35.34 35.00 35.28 2,479,291 +0.01(+0.02%)
Feb 24, 2014 35.00 35.57 34.74 35.27 25,041,980 +0.54(+1.55%)
Feb 21, 2014 35.02 35.02 34.73 34.74 370,202 -0.22(-0.63%)
Feb 20, 2014 34.70 35.02 34.67 34.95 549,806 +0.28(+0.79%)
Feb 19, 2014 34.67 35.05 34.62 34.68 614,694 -0.04(-0.10%)
Feb 18, 2014 34.64 34.77 34.55 34.71 536,556 +0.13(+0.39%)
Feb 14, 2014 34.14 34.58 34.58 34.58 618,873 +0.49(+1.45%)
Feb 13, 2014 33.72 34.18 33.66 34.09 491,956 +0.19(+0.56%)
Feb 12, 2014 34.04 34.12 33.87 33.90 629,161 -0.01(-0.04%)
Feb 11, 2014 33.44 34.02 33.44 33.91 2,424,444 +0.49(+1.46%)
Feb 10, 2014 33.64 33.64 33.32 33.42 24,608,762 -0.22(-0.65%)
Feb 07, 2014 33.51 33.69 33.30 33.64 336,320 +0.36(+1.08%)
Feb 06, 2014 32.91 33.37 32.88 33.28 804,017 +0.50(+1.53%)
Feb 05, 2014 33.10 33.10 32.74 32.78 827,156 -0.32(-0.96%)
Feb 04, 2014 32.98 33.19 32.89 33.10 1,405,892 +0.28(+0.84%)
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.