US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 28.24 28.78 28.14 28.47 1,805,785 +0.17(+0.60%)
Mar 28, 2008 28.43 28.74 28.20 28.30 1,606,949 -0.10(-0.37%)
Mar 27, 2008 28.68 28.93 28.37 28.40 2,069,069 -0.23(-0.79%)
Mar 26, 2008 27.98 28.74 27.98 28.63 1,622,881 +0.62(+2.22%)
Mar 25, 2008 27.70 28.13 27.65 28.01 2,158,858 +0.21(+0.76%)
Mar 24, 2008 27.39 28.14 27.39 27.80 2,050,511 +0.33(+1.22%)
Mar 21, 2008 26.93 27.55 26.60 27.46 3,043,794 +0.00(+0.00%)
Mar 20, 2008 26.93 27.55 26.60 27.46 3,043,794 +0.16(+0.57%)
Mar 19, 2008 28.59 28.86 27.30 27.30 4,119,156 -1.55(-5.37%)
Mar 18, 2008 28.33 28.86 28.24 28.86 3,071,710 +0.95(+3.41%)
Mar 17, 2008 27.86 28.32 27.38 27.90 4,455,660 -0.81(-2.82%)
Mar 14, 2008 29.11 29.34 28.26 28.71 3,279,944 -0.47(-1.61%)
Mar 13, 2008 28.32 29.29 28.24 29.18 2,348,014 +0.46(+1.59%)
Mar 12, 2008 28.96 29.27 28.70 28.72 1,591,678 -0.43(-1.48%)
Mar 11, 2008 28.44 29.20 28.31 29.16 1,962,803 +1.19(+4.27%)
Mar 10, 2008 28.23 28.41 27.85 27.96 2,423,806 -0.31(-1.10%)
Mar 07, 2008 28.53 28.74 27.95 28.27 2,395,053 -0.54(-1.87%)
Mar 06, 2008 29.36 29.51 28.81 28.81 1,529,684 -0.67(-2.27%)
Mar 05, 2008 28.98 29.49 28.98 29.48 1,717,154 +0.55(+1.89%)
Mar 04, 2008 29.07 29.36 28.41 28.93 2,628,397 -0.39(-1.33%)
Mar 03, 2008 29.09 29.65 28.88 29.32 1,614,974 +0.20(+0.68%)
Feb 29, 2008 29.79 29.81 28.92 29.13 1,122,397 -0.84(-2.81%)
Feb 28, 2008 29.65 30.10 29.52 29.97 1,265,192 +0.47(+1.61%)
Feb 27, 2008 29.66 29.80 29.44 29.49 1,452,323 -0.24(-0.82%)
Feb 26, 2008 29.20 29.82 29.05 29.74 1,227,493 +0.49(+1.69%)
Feb 25, 2008 28.70 29.41 28.59 29.24 2,441,053 +0.63(+2.19%)
Feb 22, 2008 28.34 28.62 27.93 28.62 2,307,263 +0.35(+1.22%)
Feb 21, 2008 28.94 28.97 28.24 28.27 2,985,425 -0.65(-2.23%)
Feb 20, 2008 28.40 29.07 28.00 28.92 2,065,403 +0.45(+1.57%)
Feb 19, 2008 27.94 28.72 27.94 28.47 2,500,800 +0.67(+2.40%)
Feb 18, 2008 27.73 27.88 27.32 27.80 0 +0.00(+0.00%)
Feb 15, 2008 27.73 27.88 27.32 27.80 1,941,193 -0.02(-0.09%)
Feb 14, 2008 28.13 28.24 27.81 27.83 1,543,197 +0.01(+0.04%)
Feb 13, 2008 27.43 27.89 27.22 27.82 1,296,327 +0.62(+2.26%)
Feb 12, 2008 26.95 27.69 26.94 27.20 1,311,951 +0.05(+0.18%)
Feb 11, 2008 26.85 27.15 26.35 27.15 1,159,671 +0.63(+2.38%)
Feb 08, 2008 26.19 26.58 26.16 26.52 1,096,303 +0.42(+1.60%)
Feb 07, 2008 25.55 26.33 25.54 26.11 2,176,846 +0.32(+1.25%)
Feb 06, 2008 26.43 26.50 25.71 25.78 1,519,195 -0.45(-1.70%)
Feb 05, 2008 26.67 26.81 26.23 26.23 1,542,080 -1.00(-3.68%)
Feb 04, 2008 27.15 27.36 26.86 27.23 2,296,391 +0.08(+0.30%)
Feb 01, 2008 26.77 27.34 26.77 27.15 2,369,637 +0.35(+1.32%)
Jan 31, 2008 26.21 26.99 26.18 26.80 5,037,226 -0.02(-0.09%)
Jan 30, 2008 27.22 27.53 26.72 26.82 3,241,033 -0.15(-0.56%)
Jan 29, 2008 27.09 27.16 26.76 26.97 1,601,732 +0.15(+0.58%)
Jan 28, 2008 26.15 26.86 25.98 26.82 3,473,554 +0.44(+1.65%)
Jan 25, 2008 27.30 27.36 26.19 26.38 2,618,021 -0.40(-1.50%)
Jan 24, 2008 26.40 26.94 26.11 26.78 2,827,711 +0.68(+2.61%)
Jan 23, 2008 24.69 26.10 23.71 26.10 3,531,511 +0.19(+0.74%)
Jan 22, 2008 22.12 26.23 25.91 25.91 3,716,761 -0.72(-2.72%)
Jan 21, 2008 26.24 26.85 25.81 26.63 0 +0.00(+0.00%)
Jan 18, 2008 26.24 26.85 25.81 26.63 3,700,043 +0.13(+0.51%)
Jan 17, 2008 27.65 28.02 26.42 26.50 3,351,749 -1.09(-3.94%)
Jan 16, 2008 28.23 28.37 27.25 27.58 1,419,280 -0.84(-2.94%)
Jan 15, 2008 29.36 29.36 28.39 28.42 1,617,252 -1.10(-3.73%)
Jan 14, 2008 29.31 29.58 29.28 29.52 1,294,831 +0.51(+1.75%)
Jan 11, 2008 29.53 29.54 28.94 29.01 1,208,098 -0.40(-1.35%)
Jan 10, 2008 29.32 29.53 29.01 29.41 1,476,523 -0.20(-0.66%)
Jan 09, 2008 28.98 29.70 28.98 29.61 2,056,877 +0.43(+1.48%)
Jan 08, 2008 29.72 30.02 29.12 29.18 2,035,344 -0.40(-1.35%)
Jan 07, 2008 29.80 30.18 29.29 29.57 1,994,028 -0.39(-1.31%)
Jan 04, 2008 30.75 30.75 29.92 29.97 1,503,205 -0.79(-2.58%)
Jan 03, 2008 30.65 30.92 30.65 30.76 746,819 +0.19(+0.64%)
Jan 02, 2008 30.53 30.84 30.35 30.57 890,378 +0.27(+0.88%)
Jan 01, 2008 30.84 30.84 30.29 30.30 0 +0.00(+0.00%)
Dec 31, 2007 30.84 30.84 30.29 30.30 254,315 -0.43(-1.41%)
Dec 28, 2007 30.94 30.94 30.45 30.73 257,592 +0.30(+0.99%)
Dec 27, 2007 30.77 30.86 30.22 30.43 474,877 -0.33(-1.08%)
Dec 26, 2007 30.56 30.85 30.47 30.76 1,098,563 +0.32(+1.06%)
Dec 24, 2007 30.74 30.74 29.97 30.44 144,214 +0.14(+0.45%)
Dec 21, 2007 29.64 30.30 29.64 30.30 201,177 +0.78(+2.65%)
Dec 20, 2007 29.32 29.52 29.15 29.52 471,523 +0.35(+1.19%)
Dec 19, 2007 28.51 29.42 28.51 29.17 761,309 +0.16(+0.54%)
Dec 18, 2007 29.25 29.25 28.54 29.02 1,512,220 +0.51(+1.78%)
Dec 17, 2007 28.98 29.16 28.51 28.51 830,025 -0.71(-2.43%)
Dec 14, 2007 29.49 29.67 29.22 29.22 1,076,859 -0.45(-1.51%)
Dec 13, 2007 29.59 29.78 29.30 29.67 1,126,592 +0.01(+0.02%)
Dec 12, 2007 29.52 29.85 29.30 29.66 1,153,717 +0.71(+2.46%)
Dec 11, 2007 29.53 29.77 28.84 28.95 777,588 -0.63(-2.13%)
Dec 10, 2007 29.33 29.60 29.24 29.58 818,723 +0.35(+1.20%)
Dec 07, 2007 29.42 29.45 29.12 29.23 863,027 -0.13(-0.43%)
Dec 06, 2007 28.55 29.39 28.53 29.36 939,882 +0.76(+2.65%)
Dec 05, 2007 28.45 28.79 28.37 28.60 1,344,045 +0.54(+1.93%)
Dec 04, 2007 28.20 28.20 28.03 28.06 127,035 -0.27(-0.95%)
Dec 03, 2007 27.89 28.39 27.89 28.33 383,050 +0.16(+0.57%)
Nov 30, 2007 28.39 28.39 27.97 28.17 1,088,256 +0.12(+0.43%)
Nov 29, 2007 27.76 28.26 27.76 28.05 772,611 +0.30(+1.08%)
Nov 28, 2007 27.54 27.84 27.34 27.75 402,354 +0.41(+1.50%)
Nov 27, 2007 27.50 27.50 26.75 27.34 478,440 -0.16(-0.59%)
Nov 26, 2007 28.03 28.50 27.50 27.50 638,884 -0.73(-2.59%)
Nov 23, 2007 27.74 28.30 27.74 28.23 348,389 +0.50(+1.82%)
Nov 21, 2007 28.18 28.31 27.73 27.73 589,933 -0.66(-2.31%)
Nov 20, 2007 27.71 28.40 27.71 28.38 865,107 +0.92(+3.34%)
Nov 19, 2007 27.75 27.91 27.36 27.47 670,892 -0.33(-1.20%)
Nov 16, 2007 27.28 27.92 27.28 27.80 628,929 +0.49(+1.80%)
Nov 15, 2007 27.67 28.03 27.09 27.31 1,191,692 -0.62(-2.23%)
Nov 14, 2007 27.98 28.58 27.88 27.93 495,117 -0.04(-0.16%)
Nov 13, 2007 27.40 28.09 27.10 27.98 948,657 +0.63(+2.29%)
Nov 12, 2007 28.37 28.37 27.35 27.35 1,103,088 -1.17(-4.11%)
Nov 09, 2007 29.06 29.06 28.51 28.52 349,958 -0.57(-1.96%)
Nov 08, 2007 28.91 29.51 28.61 29.09 944,855 +0.33(+1.14%)
Nov 07, 2007 29.53 29.67 28.74 28.77 456,152 -0.85(-2.88%)
Nov 06, 2007 29.14 29.65 29.13 29.62 483,729 +0.78(+2.72%)
Nov 05, 2007 28.40 28.96 28.40 28.84 628,215 -0.09(-0.31%)
Nov 02, 2007 28.82 28.97 28.49 28.93 421,342 +0.28(+0.99%)
Nov 01, 2007 28.80 29.46 28.59 28.65 642,411 -0.61(-2.09%)
Oct 31, 2007 29.08 29.46 28.67 29.26 1,250,011 +0.50(+1.74%)
Oct 30, 2007 29.36 29.42 28.73 28.76 1,099,015 -0.88(-2.97%)
Oct 29, 2007 29.65 29.80 29.58 29.64 300,183 +0.21(+0.72%)
Oct 26, 2007 29.56 29.65 29.32 29.42 344,035 +0.30(+1.02%)
Oct 25, 2007 29.09 29.28 28.84 29.13 605,792 +0.15(+0.50%)
Oct 24, 2007 28.63 29.01 28.42 28.98 728,306 +0.30(+1.04%)
Oct 23, 2007 28.68 28.82 28.24 28.68 1,028,038 +0.34(+1.19%)
Oct 22, 2007 28.28 28.43 27.97 28.35 496,387 -0.38(-1.33%)
Oct 19, 2007 29.64 29.64 28.72 28.73 667,727 -1.34(-4.46%)
Oct 18, 2007 29.92 30.08 29.81 30.07 141,502 +0.13(+0.43%)
Oct 17, 2007 30.12 30.23 29.61 29.94 1,158,690 -0.19(-0.62%)
Oct 16, 2007 29.98 30.22 29.93 30.13 235,083 +0.02(+0.08%)
Oct 15, 2007 29.94 30.19 29.91 30.11 352,625 +0.42(+1.42%)
Oct 12, 2007 29.51 29.80 29.49 29.68 216,548 +0.19(+0.66%)
Oct 11, 2007 29.74 30.05 29.19 29.49 535,267 +0.81(+2.83%)
Oct 10, 2007 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Oct 09, 2007 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Oct 08, 2007 28.71 28.81 28.61 28.68 1,859,420 -0.27(-0.92%)
Oct 05, 2007 28.97 29.03 28.78 28.94 191,231 +0.07(+0.25%)
Oct 04, 2007 28.68 28.95 28.38 28.87 728,759 +0.13(+0.44%)
Oct 03, 2007 28.83 28.84 28.51 28.74 132,912 -0.22(-0.75%)
Oct 02, 2007 29.19 29.19 28.67 28.96 1,045,217 -0.32(-1.10%)
Oct 01, 2007 28.90 29.32 28.88 29.28 226,493 +0.43(+1.49%)
Sep 28, 2007 29.09 29.30 28.79 28.85 183,093 -0.17(-0.59%)
Sep 27, 2007 28.98 29.07 28.85 29.02 449,371 +0.32(+1.11%)
Sep 26, 2007 28.98 28.98 28.38 28.70 703,442 +0.01(+0.03%)
Sep 25, 2007 28.60 28.70 28.45 28.70 1,653,270 -0.34(-1.18%)
Sep 24, 2007 29.24 29.30 28.93 29.04 646,027 -0.21(-0.70%)
Sep 21, 2007 29.22 29.42 29.22 29.24 201,177 +0.19(+0.65%)
Sep 20, 2007 29.00 29.13 28.87 29.05 219,712 +0.09(+0.31%)
Sep 19, 2007 29.00 29.23 28.85 28.97 440,781 +0.28(+0.96%)
Sep 18, 2007 27.92 28.80 27.85 28.69 546,569 +0.81(+2.91%)
Sep 17, 2007 27.93 28.07 27.80 27.88 443,946 -0.04(-0.14%)
Sep 14, 2007 27.65 28.03 27.62 27.92 654,165 +0.06(+0.23%)
Sep 13, 2007 27.70 27.99 27.70 27.85 189,423 +0.20(+0.72%)
Sep 12, 2007 27.46 27.79 27.43 27.65 682,194 +0.27(+0.98%)
Sep 11, 2007 27.07 27.47 26.81 27.39 268,537 +0.41(+1.53%)
Sep 10, 2007 27.20 27.20 26.47 26.98 947,115 -0.14(-0.53%)
Sep 07, 2007 27.14 27.29 26.97 27.12 178,573 -0.39(-1.42%)
Sep 06, 2007 27.63 27.65 27.33 27.51 254,523 +0.17(+0.61%)
Sep 05, 2007 27.32 27.38 27.14 27.34 232,371 -0.03(-0.12%)
Sep 04, 2007 26.77 27.56 26.77 27.38 832,286 +0.66(+2.48%)
Aug 31, 2007 26.86 27.02 26.71 26.71 603,983 +0.20(+0.76%)
Aug 30, 2007 26.27 26.67 26.24 26.51 142,406 +0.04(+0.13%)
Aug 29, 2007 25.84 26.61 25.84 26.48 461,577 +0.73(+2.83%)
Aug 28, 2007 26.29 26.29 25.71 25.75 154,612 -0.63(-2.38%)
Aug 27, 2007 26.46 26.50 26.22 26.38 343,583 -0.21(-0.81%)
Aug 24, 2007 26.22 26.62 26.19 26.59 297,923 +0.54(+2.05%)
Aug 23, 2007 26.13 26.19 25.77 26.06 770,802 +0.20(+0.77%)
Aug 22, 2007 25.88 25.96 25.69 25.86 445,302 +0.27(+1.04%)
Aug 21, 2007 25.70 25.99 25.41 25.59 411,848 -0.39(-1.52%)
Aug 20, 2007 25.77 26.11 25.39 25.99 721,073 +0.19(+0.75%)
Aug 17, 2007 25.88 26.01 25.35 25.79 766,150 +0.79(+3.18%)
Aug 16, 2007 24.82 25.09 24.17 25.00 1,354,149 -0.15(-0.61%)
Aug 15, 2007 25.80 26.06 25.14 25.15 372,517 -0.67(-2.58%)
Aug 14, 2007 26.26 26.26 25.74 25.82 266,277 -0.19(-0.75%)
Aug 13, 2007 26.48 26.50 25.94 26.01 345,844 -0.04(-0.17%)
Aug 10, 2007 25.58 26.29 25.27 26.06 769,446 +0.17(+0.67%)
Aug 09, 2007 25.99 26.59 25.80 25.88 1,071,890 -0.63(-2.38%)
Aug 08, 2007 26.19 26.86 26.19 26.51 971,980 +0.38(+1.46%)
Aug 07, 2007 25.33 26.30 25.33 26.13 1,059,232 +0.60(+2.36%)
Aug 06, 2007 25.37 25.62 24.71 25.53 2,183,044 -0.03(-0.13%)
Aug 03, 2007 25.76 26.36 25.37 25.56 1,784,826 -0.79(-3.00%)
Aug 02, 2007 26.57 26.74 25.98 26.36 418,177 -0.19(-0.72%)
Aug 01, 2007 26.79 27.01 25.88 26.55 590,873 -0.06(-0.21%)
Jul 31, 2007 27.13 27.29 26.57 26.60 548,829 -0.27(-1.02%)
Jul 30, 2007 26.73 26.98 26.23 26.88 583,640 +0.46(+1.76%)
Jul 27, 2007 26.99 27.32 26.20 26.41 582,283 -0.78(-2.86%)
Jul 26, 2007 27.61 27.80 26.65 27.19 1,157,786 -0.96(-3.40%)
Jul 25, 2007 28.00 28.25 27.38 28.14 575,050 +0.38(+1.39%)
Jul 24, 2007 28.12 28.22 27.66 27.76 462,481 -0.81(-2.83%)
Jul 23, 2007 28.58 28.68 28.26 28.57 306,964 +0.19(+0.68%)
Jul 20, 2007 28.71 28.71 28.26 28.38 471,523 -0.22(-0.77%)
Jul 19, 2007 28.42 28.62 28.41 28.59 318,266 +0.35(+1.23%)
Jul 18, 2007 27.77 28.38 27.76 28.25 387,435 +0.52(+1.87%)
Jul 17, 2007 28.24 28.27 27.69 27.73 241,412 -0.25(-0.88%)
Jul 16, 2007 28.24 28.28 27.71 27.97 590,421 -0.33(-1.16%)
Jul 13, 2007 28.14 28.44 28.13 28.30 254,523 +0.17(+0.59%)
Jul 12, 2007 27.82 28.15 27.79 28.13 522,608 +0.53(+1.92%)
Jul 11, 2007 27.43 27.62 27.31 27.61 194,848 +0.16(+0.58%)
Jul 10, 2007 27.55 27.85 27.41 27.45 505,429 -0.25(-0.89%)
Jul 09, 2007 27.46 27.80 27.45 27.69 1,301,549 +0.31(+1.11%)
Jul 06, 2007 27.34 27.48 27.22 27.39 953,896 +0.28(+1.03%)
Jul 05, 2007 27.24 27.34 26.84 27.11 860,767 -0.01(-0.03%)
Jul 03, 2007 26.98 27.19 26.94 27.12 434,904 +0.21(+0.76%)
Jul 02, 2007 26.77 26.91 26.62 26.91 328,212 +0.39(+1.48%)
Jun 29, 2007 26.59 26.84 26.39 26.52 700,729 +0.13(+0.48%)
Jun 28, 2007 26.63 26.78 26.34 26.39 921,346 -0.17(-0.65%)
Jun 27, 2007 25.89 26.60 25.80 26.57 904,619 +0.50(+1.90%)
Jun 26, 2007 26.72 26.72 26.07 26.07 773,967 -0.55(-2.06%)
Jun 25, 2007 26.81 27.00 26.54 26.62 319,623 -0.28(-1.04%)
Jun 22, 2007 27.05 27.13 26.63 26.90 574,146 -0.15(-0.54%)
Jun 21, 2007 26.68 27.14 26.69 27.05 467,454 +0.52(+1.98%)
Jun 20, 2007 27.32 27.41 26.52 26.52 2,226,512 -0.85(-3.10%)
Jun 19, 2007 27.34 27.50 27.19 27.37 676,769 -0.07(-0.25%)
Jun 18, 2007 27.36 27.49 27.30 27.44 376,133 +0.16(+0.60%)
Jun 15, 2007 27.21 27.38 27.15 27.27 253,166 +0.35(+1.29%)
Jun 14, 2007 26.64 27.01 26.57 26.93 792,502 +0.49(+1.85%)
Jun 13, 2007 26.03 26.50 26.03 26.44 254,523 +0.53(+2.03%)
Jun 12, 2007 26.21 26.32 25.91 25.91 718,813 -0.31(-1.17%)
Jun 11, 2007 26.10 26.44 25.97 26.22 159,133 +0.20(+0.76%)
Jun 08, 2007 25.77 26.06 25.62 26.02 649,644 +0.18(+0.68%)
Jun 07, 2007 26.37 26.54 25.84 25.84 296,114 -0.51(-1.93%)
Jun 06, 2007 26.67 26.67 26.28 26.35 655,069 -0.35(-1.32%)
Jun 05, 2007 26.72 26.80 26.55 26.71 203,437 -0.12(-0.44%)
Jun 04, 2007 26.37 26.84 26.35 26.82 137,528 +0.43(+1.63%)
Jun 01, 2007 26.32 26.48 26.32 26.39 726,046 +0.27(+1.04%)
May 31, 2007 26.37 26.43 26.06 26.12 345,392 -0.18(-0.69%)
May 30, 2007 25.66 26.33 25.66 26.30 161,393 +0.49(+1.91%)
May 29, 2007 25.84 25.96 25.61 25.81 185,806 -0.19(-0.72%)
May 25, 2007 25.95 26.05 25.79 26.00 224,233 +0.39(+1.51%)
May 24, 2007 26.15 26.29 25.53 25.61 199,821 -0.42(-1.60%)
May 23, 2007 26.11 26.36 26.02 26.02 245,481 +0.03(+0.11%)
May 22, 2007 26.21 26.39 26.00 26.00 447,562 -0.21(-0.81%)
May 21, 2007 26.21 26.47 26.10 26.21 266,729 +0.20(+0.77%)
May 18, 2007 25.78 26.04 25.74 26.01 316,910 +0.41(+1.61%)
May 17, 2007 25.29 25.78 25.14 25.59 412,752 +0.35(+1.40%)
May 16, 2007 25.16 25.27 24.87 25.24 311,937 +0.11(+0.45%)
May 15, 2007 25.12 25.37 25.07 25.13 478,304 +0.00(+0.01%)
May 14, 2007 25.32 25.22 25.01 25.13 565,556 +0.08(+0.33%)
May 11, 2007 24.69 25.07 24.66 25.04 365,735 +0.57(+2.32%)
May 10, 2007 24.96 25.00 24.48 24.48 232,823 -0.44(-1.76%)
May 09, 2007 24.94 24.98 24.64 24.91 1,180,390 -0.06(-0.26%)
May 08, 2007 24.84 25.00 24.63 24.98 302,444 +0.08(+0.33%)
May 07, 2007 24.84 24.97 24.77 24.90 239,152 -0.02(-0.10%)
May 04, 2007 25.04 25.29 24.85 24.92 252,714 -0.03(-0.12%)
May 03, 2007 24.77 25.03 24.67 24.95 569,173 +0.22(+0.89%)
May 02, 2007 24.59 24.79 24.52 24.73 261,756 +0.21(+0.84%)
May 01, 2007 24.43 24.59 24.26 24.52 1,625,693 +0.12(+0.48%)
Apr 30, 2007 24.77 24.91 24.40 24.41 219,260 -0.27(-1.10%)
Apr 27, 2007 24.70 24.85 24.54 24.68 241,864 -0.00(-0.02%)
Apr 26, 2007 24.60 24.81 24.50 24.68 113,925 +0.02(+0.09%)
Apr 25, 2007 24.35 24.83 24.35 24.66 523,965 +0.41(+1.68%)
Apr 24, 2007 24.28 24.33 24.12 24.25 1,402,815 -0.02(-0.09%)
Apr 23, 2007 24.33 24.53 24.27 24.28 231,014 -0.01(-0.05%)
Apr 20, 2007 24.09 24.34 24.06 24.29 146,927 +0.44(+1.85%)
Apr 19, 2007 23.90 24.00 23.81 23.85 192,587 -0.30(-1.25%)
Apr 18, 2007 24.19 24.20 24.03 24.15 237,343 -0.12(-0.48%)
Apr 17, 2007 24.49 24.51 24.19 24.27 156,420 -0.08(-0.32%)
Apr 16, 2007 24.29 24.41 24.09 24.34 253,166 +0.12(+0.50%)
Apr 13, 2007 24.20 24.30 24.12 24.22 305,608 +0.00(+0.00%)
Apr 12, 2007 24.06 24.27 23.82 24.22 900,098 +0.22(+0.92%)
Apr 11, 2007 23.98 24.12 23.81 24.00 406,423 +0.03(+0.11%)
Apr 10, 2007 23.81 24.05 23.79 23.97 382,914 +0.36(+1.53%)
Apr 09, 2007 23.71 23.93 23.61 23.61 846,300 -0.08(-0.32%)
Apr 05, 2007 23.56 23.76 23.56 23.69 188,971 +0.10(+0.42%)
Apr 04, 2007 23.27 23.65 23.27 23.59 277,579 +0.08(+0.36%)
Apr 03, 2007 23.40 23.57 23.25 23.50 377,489 +0.10(+0.44%)
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.