US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.43 27.95 27.33 27.65 1,859,670 +0.17(+0.60%)
Mar 28, 2008 27.61 27.91 27.38 27.48 1,654,901 -0.10(-0.37%)
Mar 27, 2008 27.85 28.09 27.55 27.58 2,130,811 -0.22(-0.79%)
Mar 26, 2008 27.17 27.91 27.17 27.80 1,671,308 +0.60(+2.22%)
Mar 25, 2008 26.90 27.31 26.84 27.20 2,223,278 +0.21(+0.76%)
Mar 24, 2008 26.59 27.33 26.59 26.99 2,111,699 +0.32(+1.22%)
Mar 21, 2008 26.15 26.75 25.83 26.67 3,134,621 +0.00(+0.00%)
Mar 20, 2008 26.15 26.75 25.83 26.67 3,134,621 +0.15(+0.58%)
Mar 19, 2008 27.76 28.02 26.51 26.51 4,242,073 -1.51(-5.37%)
Mar 18, 2008 27.51 28.02 27.42 28.02 3,163,370 +0.92(+3.41%)
Mar 17, 2008 27.05 27.50 26.58 27.10 4,588,618 -0.79(-2.82%)
Mar 14, 2008 28.27 28.49 27.44 27.88 3,377,818 -0.46(-1.61%)
Mar 13, 2008 27.50 28.44 27.42 28.34 2,418,079 +0.44(+1.59%)
Mar 12, 2008 28.12 28.42 27.87 27.89 1,639,174 -0.42(-1.48%)
Mar 11, 2008 27.62 28.35 27.49 28.31 2,021,373 +1.16(+4.27%)
Mar 10, 2008 27.41 27.59 27.04 27.15 2,496,133 -0.30(-1.10%)
Mar 07, 2008 27.71 27.91 27.14 27.45 2,466,522 -0.52(-1.87%)
Mar 06, 2008 28.51 28.66 27.98 27.98 1,575,330 -0.65(-2.27%)
Mar 05, 2008 28.14 28.64 28.14 28.63 1,768,394 +0.53(+1.89%)
Mar 04, 2008 28.22 28.51 27.58 28.10 2,706,828 -0.38(-1.33%)
Mar 03, 2008 28.25 28.79 28.05 28.47 1,663,165 +0.19(+0.68%)
Feb 29, 2008 28.92 28.95 28.09 28.28 1,155,889 -0.82(-2.80%)
Feb 28, 2008 28.79 29.23 28.66 29.10 1,302,946 +0.46(+1.61%)
Feb 27, 2008 28.81 28.93 28.59 28.64 1,495,661 -0.24(-0.82%)
Feb 26, 2008 28.36 28.96 28.21 28.88 1,264,121 +0.48(+1.69%)
Feb 25, 2008 27.86 28.56 27.76 28.40 2,513,894 +0.61(+2.19%)
Feb 22, 2008 27.51 27.79 27.12 27.79 2,376,112 +0.34(+1.22%)
Feb 21, 2008 28.10 28.13 27.43 27.45 3,074,511 -0.63(-2.23%)
Feb 20, 2008 27.58 28.23 27.19 28.08 2,127,035 +0.43(+1.57%)
Feb 19, 2008 27.13 27.89 27.13 27.65 2,575,425 +0.65(+2.40%)
Feb 18, 2008 26.92 27.07 26.53 27.00 0 +0.00(+0.00%)
Feb 15, 2008 26.92 27.07 26.53 27.00 1,999,118 -0.02(-0.09%)
Feb 14, 2008 27.31 27.42 27.01 27.02 1,589,246 +0.01(+0.04%)
Feb 13, 2008 26.64 27.08 26.43 27.01 1,335,010 +0.60(+2.26%)
Feb 12, 2008 26.17 26.89 26.16 26.41 1,351,100 +0.05(+0.18%)
Feb 11, 2008 26.07 26.37 25.59 26.37 1,194,276 +0.61(+2.38%)
Feb 08, 2008 25.43 25.81 25.40 25.76 1,129,016 +0.41(+1.60%)
Feb 07, 2008 24.81 25.57 24.80 25.35 2,241,804 +0.31(+1.25%)
Feb 06, 2008 25.66 25.74 24.96 25.04 1,564,528 -0.43(-1.70%)
Feb 05, 2008 25.90 26.04 25.47 25.47 1,588,096 -0.97(-3.68%)
Feb 04, 2008 26.36 26.57 26.09 26.44 2,364,915 +0.08(+0.30%)
Feb 01, 2008 26.00 26.54 26.00 26.36 2,440,348 +0.34(+1.32%)
Jan 31, 2008 25.45 26.21 25.42 26.02 5,187,537 -0.02(-0.09%)
Jan 30, 2008 26.43 26.73 25.95 26.04 3,337,746 -0.15(-0.56%)
Jan 29, 2008 26.30 26.37 25.98 26.19 1,649,528 +0.15(+0.58%)
Jan 28, 2008 25.39 26.08 25.23 26.04 3,577,205 +0.42(+1.65%)
Jan 25, 2008 26.51 26.57 25.43 25.62 2,696,143 -0.39(-1.50%)
Jan 24, 2008 25.64 26.16 25.35 26.01 2,912,090 +0.66(+2.61%)
Jan 23, 2008 23.97 25.35 23.03 25.35 3,636,891 +0.19(+0.74%)
Jan 22, 2008 21.48 25.47 25.16 25.16 3,827,670 -0.70(-2.72%)
Jan 21, 2008 25.48 26.07 25.06 25.86 0 +0.00(+0.00%)
Jan 18, 2008 25.48 26.07 25.06 25.86 3,810,453 +0.13(+0.51%)
Jan 17, 2008 26.85 27.21 25.65 25.73 3,451,765 -1.05(-3.94%)
Jan 16, 2008 27.41 27.54 26.46 26.78 1,461,632 -0.81(-2.94%)
Jan 15, 2008 28.51 28.51 27.56 27.60 1,665,511 -1.07(-3.73%)
Jan 14, 2008 28.46 28.73 28.43 28.67 1,333,469 +0.49(+1.75%)
Jan 11, 2008 28.68 28.68 28.10 28.17 1,244,148 -0.39(-1.35%)
Jan 10, 2008 28.47 28.68 28.17 28.56 1,520,583 -0.19(-0.67%)
Jan 09, 2008 28.14 28.84 28.14 28.75 2,118,254 +0.42(+1.48%)
Jan 08, 2008 28.86 29.15 28.27 28.33 2,096,079 -0.39(-1.35%)
Jan 07, 2008 28.93 29.31 28.44 28.72 2,053,530 -0.38(-1.31%)
Jan 04, 2008 29.86 29.86 29.06 29.10 1,548,061 -0.77(-2.58%)
Jan 03, 2008 29.77 30.03 29.77 29.87 769,104 +0.19(+0.64%)
Jan 02, 2008 29.64 29.95 29.47 29.68 916,948 +0.26(+0.88%)
Jan 01, 2008 29.95 29.95 29.41 29.42 0 +0.00(+0.00%)
Dec 31, 2007 29.95 29.95 29.41 29.42 261,904 -0.42(-1.41%)
Dec 28, 2007 30.04 30.04 29.57 29.84 265,279 +0.29(+0.99%)
Dec 27, 2007 29.88 29.97 29.34 29.55 489,048 -0.32(-1.08%)
Dec 26, 2007 29.68 29.95 29.58 29.87 1,131,344 +0.31(+1.06%)
Dec 24, 2007 29.85 29.85 29.10 29.56 148,518 +0.13(+0.45%)
Dec 21, 2007 28.78 29.43 28.78 29.43 207,180 +0.76(+2.65%)
Dec 20, 2007 28.47 28.67 28.30 28.67 485,593 +0.34(+1.19%)
Dec 19, 2007 27.69 28.57 27.69 28.33 784,026 +0.15(+0.54%)
Dec 18, 2007 28.40 28.40 27.71 28.18 1,557,345 +0.49(+1.78%)
Dec 17, 2007 28.14 28.31 27.68 27.68 854,793 -0.69(-2.43%)
Dec 14, 2007 28.63 28.81 28.37 28.37 1,108,992 -0.44(-1.51%)
Dec 13, 2007 28.73 28.92 28.45 28.81 1,160,210 +0.01(+0.02%)
Dec 12, 2007 28.67 28.98 28.45 28.80 1,188,144 +0.69(+2.46%)
Dec 11, 2007 28.67 28.91 28.00 28.11 800,791 -0.61(-2.13%)
Dec 10, 2007 28.48 28.74 28.40 28.72 843,154 +0.34(+1.20%)
Dec 07, 2007 28.57 28.59 28.27 28.38 888,780 -0.12(-0.43%)
Dec 06, 2007 27.72 28.54 27.71 28.51 967,928 +0.73(+2.64%)
Dec 05, 2007 27.63 27.96 27.54 27.77 1,384,151 +0.53(+1.93%)
Dec 04, 2007 27.39 27.39 27.22 27.25 130,826 -0.26(-0.95%)
Dec 03, 2007 27.08 27.57 27.08 27.51 394,480 +0.15(+0.57%)
Nov 30, 2007 27.56 27.56 27.16 27.35 1,120,729 +0.12(+0.43%)
Nov 29, 2007 26.96 27.44 26.96 27.24 795,665 +0.29(+1.08%)
Nov 28, 2007 26.74 27.04 26.55 26.95 414,360 +0.40(+1.50%)
Nov 27, 2007 26.71 26.71 25.97 26.55 492,716 -0.16(-0.59%)
Nov 26, 2007 27.21 27.67 26.70 26.70 657,949 -0.71(-2.59%)
Nov 23, 2007 26.93 27.48 26.93 27.41 358,785 +0.49(+1.82%)
Nov 21, 2007 27.36 27.49 26.92 26.92 607,536 -0.64(-2.31%)
Nov 20, 2007 26.91 27.58 26.91 27.56 890,922 +0.89(+3.34%)
Nov 19, 2007 26.94 27.10 26.57 26.67 690,911 -0.32(-1.20%)
Nov 16, 2007 26.49 27.11 26.49 26.99 647,697 +0.48(+1.80%)
Nov 15, 2007 26.87 27.22 26.31 26.52 1,227,253 -0.61(-2.23%)
Nov 14, 2007 27.17 27.75 27.08 27.12 509,891 -0.04(-0.16%)
Nov 13, 2007 26.60 27.27 26.32 27.17 976,965 +0.61(+2.29%)
Nov 12, 2007 27.55 27.55 26.56 26.56 1,136,005 -1.14(-4.11%)
Nov 09, 2007 28.22 28.22 27.68 27.70 360,400 -0.55(-1.96%)
Nov 08, 2007 28.07 28.66 27.79 28.25 973,049 +0.32(+1.14%)
Nov 07, 2007 28.67 28.81 27.91 27.93 469,764 -0.83(-2.88%)
Nov 06, 2007 28.30 28.79 28.29 28.76 498,164 +0.76(+2.72%)
Nov 05, 2007 27.58 28.12 27.58 28.00 646,961 -0.09(-0.31%)
Nov 02, 2007 27.99 28.13 27.66 28.09 433,914 +0.27(+0.99%)
Nov 01, 2007 27.96 28.61 27.76 27.82 661,580 -0.59(-2.09%)
Oct 31, 2007 28.24 28.60 27.84 28.41 1,287,312 +0.49(+1.74%)
Oct 30, 2007 28.51 28.57 27.90 27.92 1,131,810 -0.85(-2.97%)
Oct 29, 2007 28.79 28.94 28.72 28.78 309,141 +0.21(+0.72%)
Oct 26, 2007 28.70 28.79 28.47 28.57 354,301 +0.29(+1.02%)
Oct 25, 2007 28.24 28.43 28.01 28.28 623,869 +0.14(+0.50%)
Oct 24, 2007 27.80 28.17 27.59 28.14 750,039 +0.29(+1.04%)
Oct 23, 2007 27.85 27.98 27.42 27.85 1,058,715 +0.33(+1.19%)
Oct 22, 2007 27.46 27.60 27.16 27.53 511,200 -0.37(-1.33%)
Oct 19, 2007 28.78 28.78 27.89 27.90 687,652 -1.30(-4.46%)
Oct 18, 2007 29.05 29.21 28.95 29.20 145,724 +0.12(+0.43%)
Oct 17, 2007 29.25 29.36 28.75 29.07 1,193,266 -0.18(-0.62%)
Oct 16, 2007 29.11 29.34 29.06 29.26 242,098 +0.02(+0.08%)
Oct 15, 2007 29.07 29.32 29.04 29.23 363,147 +0.41(+1.42%)
Oct 12, 2007 28.66 28.94 28.64 28.82 223,009 +0.19(+0.66%)
Oct 11, 2007 28.88 29.18 28.34 28.64 551,239 +0.79(+2.83%)
Oct 10, 2007 27.85 27.85 27.85 27.85 0 +0.00(+0.00%)
Oct 09, 2007 27.85 27.85 27.85 27.85 0 +0.00(+0.00%)
Oct 08, 2007 27.88 27.97 27.79 27.85 1,914,905 -0.26(-0.92%)
Oct 05, 2007 28.13 28.18 27.94 28.11 196,937 +0.07(+0.25%)
Oct 04, 2007 27.85 28.11 27.55 28.03 750,505 +0.12(+0.44%)
Oct 03, 2007 27.99 28.00 27.69 27.91 136,878 -0.21(-0.75%)
Oct 02, 2007 28.34 28.34 27.84 28.12 1,076,407 -0.31(-1.10%)
Oct 01, 2007 28.06 28.47 28.04 28.43 233,252 +0.42(+1.49%)
Sep 28, 2007 28.25 28.45 27.95 28.02 188,557 -0.17(-0.59%)
Sep 27, 2007 28.14 28.22 28.01 28.18 462,780 +0.31(+1.11%)
Sep 26, 2007 28.14 28.14 27.56 27.87 724,433 +0.01(+0.03%)
Sep 25, 2007 27.77 27.87 27.62 27.86 1,702,604 -0.33(-1.18%)
Sep 24, 2007 28.39 28.45 28.09 28.20 665,305 -0.20(-0.70%)
Sep 21, 2007 28.37 28.56 28.37 28.40 207,180 +0.18(+0.65%)
Sep 20, 2007 28.16 28.28 28.03 28.21 226,268 +0.09(+0.31%)
Sep 19, 2007 28.16 28.39 28.01 28.13 453,934 +0.27(+0.96%)
Sep 18, 2007 27.11 27.96 27.04 27.86 562,878 +0.79(+2.91%)
Sep 17, 2007 27.12 27.26 26.99 27.07 457,193 -0.04(-0.14%)
Sep 14, 2007 26.85 27.21 26.82 27.11 673,685 +0.06(+0.23%)
Sep 13, 2007 26.90 27.18 26.90 27.05 195,075 +0.19(+0.72%)
Sep 12, 2007 26.66 26.98 26.64 26.85 702,551 +0.26(+0.98%)
Sep 11, 2007 26.29 26.67 26.03 26.59 276,550 +0.40(+1.53%)
Sep 10, 2007 26.41 26.41 25.71 26.19 975,377 -0.14(-0.53%)
Sep 07, 2007 26.35 26.50 26.19 26.33 183,901 -0.38(-1.42%)
Sep 06, 2007 26.83 26.85 26.54 26.71 262,118 +0.16(+0.62%)
Sep 05, 2007 26.53 26.58 26.35 26.55 239,305 -0.03(-0.12%)
Sep 04, 2007 25.99 26.76 25.99 26.58 857,121 +0.64(+2.48%)
Aug 31, 2007 26.09 26.24 25.94 25.94 622,006 +0.20(+0.76%)
Aug 30, 2007 25.51 25.90 25.48 25.74 146,655 +0.03(+0.13%)
Aug 29, 2007 25.09 25.84 25.09 25.71 475,351 +0.71(+2.83%)
Aug 28, 2007 25.53 25.53 24.96 25.00 159,226 -0.61(-2.38%)
Aug 27, 2007 25.69 25.73 25.46 25.61 353,836 -0.21(-0.81%)
Aug 24, 2007 25.46 25.85 25.43 25.82 306,813 +0.52(+2.05%)
Aug 23, 2007 25.38 25.43 25.02 25.30 793,803 +0.19(+0.77%)
Aug 22, 2007 25.13 25.21 24.94 25.11 458,590 +0.26(+1.04%)
Aug 21, 2007 24.96 25.24 24.67 24.85 424,137 -0.38(-1.52%)
Aug 20, 2007 25.02 25.35 24.65 25.23 742,590 +0.19(+0.75%)
Aug 17, 2007 25.13 25.25 24.61 25.05 789,012 +0.77(+3.18%)
Aug 16, 2007 24.10 24.37 23.47 24.28 1,394,557 -0.15(-0.61%)
Aug 15, 2007 25.06 25.30 24.42 24.42 383,632 -0.65(-2.58%)
Aug 14, 2007 25.50 25.50 25.00 25.07 274,223 -0.19(-0.75%)
Aug 13, 2007 25.71 25.73 25.19 25.26 356,164 -0.04(-0.17%)
Aug 10, 2007 24.84 25.53 24.53 25.30 792,406 +0.17(+0.68%)
Aug 09, 2007 25.24 25.82 25.05 25.13 1,103,875 -0.61(-2.38%)
Aug 08, 2007 25.43 26.09 25.43 25.74 1,000,984 +0.37(+1.46%)
Aug 07, 2007 24.60 25.54 24.60 25.38 1,090,839 +0.58(+2.36%)
Aug 06, 2007 24.64 24.87 23.99 24.79 2,248,187 -0.03(-0.13%)
Aug 03, 2007 25.02 25.59 24.64 24.82 1,838,086 -0.77(-3.00%)
Aug 02, 2007 25.80 25.97 25.23 25.59 430,655 -0.18(-0.72%)
Aug 01, 2007 26.01 26.22 25.13 25.78 608,505 -0.05(-0.21%)
Jul 31, 2007 26.34 26.50 25.80 25.83 565,206 -0.27(-1.02%)
Jul 30, 2007 25.96 26.20 25.47 26.10 601,056 +0.45(+1.76%)
Jul 27, 2007 26.21 26.53 25.44 25.65 599,659 -0.75(-2.86%)
Jul 26, 2007 26.81 27.00 25.88 26.40 1,192,335 -0.93(-3.40%)
Jul 25, 2007 27.19 27.43 26.59 27.33 592,210 +0.37(+1.39%)
Jul 24, 2007 27.30 27.40 26.86 26.95 476,282 -0.79(-2.83%)
Jul 23, 2007 27.75 27.85 27.44 27.74 316,124 +0.19(+0.68%)
Jul 20, 2007 27.88 27.88 27.44 27.55 485,593 -0.21(-0.77%)
Jul 19, 2007 27.60 27.79 27.59 27.77 327,764 +0.34(+1.23%)
Jul 18, 2007 26.97 27.56 26.96 27.43 398,996 +0.50(+1.87%)
Jul 17, 2007 27.42 27.45 26.88 26.92 248,616 -0.24(-0.88%)
Jul 16, 2007 27.42 27.46 26.91 27.16 608,039 -0.32(-1.16%)
Jul 13, 2007 27.32 27.61 27.31 27.48 262,118 +0.16(+0.59%)
Jul 12, 2007 27.02 27.34 26.99 27.32 538,203 +0.51(+1.92%)
Jul 11, 2007 26.63 26.82 26.52 26.81 200,662 +0.15(+0.58%)
Jul 10, 2007 26.75 27.04 26.61 26.65 520,511 -0.24(-0.89%)
Jul 09, 2007 26.67 26.99 26.66 26.89 1,340,387 +0.30(+1.11%)
Jul 06, 2007 26.55 26.69 26.43 26.60 982,361 +0.27(+1.03%)
Jul 05, 2007 26.45 26.55 26.06 26.32 886,452 -0.01(-0.03%)
Jul 03, 2007 26.20 26.40 26.16 26.33 447,882 +0.20(+0.76%)
Jul 02, 2007 25.99 26.13 25.85 26.13 338,006 +0.38(+1.48%)
Jun 29, 2007 25.82 26.06 25.62 25.75 721,639 +0.12(+0.48%)
Jun 28, 2007 25.86 26.00 25.57 25.63 948,839 -0.17(-0.65%)
Jun 27, 2007 25.14 25.83 25.06 25.80 931,613 +0.48(+1.90%)
Jun 26, 2007 25.95 25.95 25.32 25.32 797,062 -0.53(-2.06%)
Jun 25, 2007 26.03 26.22 25.77 25.85 329,160 -0.27(-1.04%)
Jun 22, 2007 26.26 26.34 25.85 26.12 591,278 -0.14(-0.54%)
Jun 21, 2007 25.91 26.35 25.92 26.26 481,403 +0.51(+1.98%)
Jun 20, 2007 26.52 26.62 25.75 25.75 2,292,952 -0.82(-3.10%)
Jun 19, 2007 26.55 26.70 26.40 26.58 696,964 -0.07(-0.25%)
Jun 18, 2007 26.57 26.69 26.51 26.64 387,357 +0.16(+0.60%)
Jun 15, 2007 26.42 26.59 26.37 26.48 260,721 +0.34(+1.29%)
Jun 14, 2007 25.87 26.22 25.80 26.15 816,151 +0.47(+1.85%)
Jun 13, 2007 25.27 25.73 25.27 25.67 262,118 +0.51(+2.03%)
Jun 12, 2007 25.45 25.56 25.16 25.16 740,262 -0.30(-1.17%)
Jun 11, 2007 25.35 25.67 25.22 25.46 163,882 +0.19(+0.76%)
Jun 08, 2007 25.02 25.31 24.88 25.27 669,029 +0.17(+0.68%)
Jun 07, 2007 25.60 25.77 25.10 25.10 304,950 -0.49(-1.93%)
Jun 06, 2007 25.90 25.90 25.51 25.59 674,616 -0.34(-1.32%)
Jun 05, 2007 25.95 26.02 25.78 25.93 209,508 -0.11(-0.44%)
Jun 04, 2007 25.60 26.07 25.59 26.05 141,632 +0.42(+1.63%)
Jun 01, 2007 25.56 25.71 25.56 25.63 747,711 +0.26(+1.04%)
May 31, 2007 25.60 25.67 25.31 25.36 355,698 -0.18(-0.69%)
May 30, 2007 24.92 25.57 24.92 25.54 166,209 +0.48(+1.91%)
May 29, 2007 25.09 25.20 24.86 25.06 191,350 -0.18(-0.72%)
May 25, 2007 25.19 25.29 25.04 25.24 230,924 +0.38(+1.51%)
May 24, 2007 25.39 25.53 24.79 24.87 205,783 -0.40(-1.60%)
May 23, 2007 25.36 25.60 25.27 25.27 252,806 +0.03(+0.11%)
May 22, 2007 25.45 25.63 25.24 25.24 460,918 -0.21(-0.81%)
May 21, 2007 25.45 25.70 25.34 25.45 274,688 +0.20(+0.77%)
May 18, 2007 25.04 25.28 25.00 25.25 326,367 +0.40(+1.61%)
May 17, 2007 24.56 25.03 24.41 24.85 425,069 +0.34(+1.40%)
May 16, 2007 24.43 24.54 24.15 24.51 321,246 +0.11(+0.45%)
May 15, 2007 24.39 24.64 24.34 24.40 492,577 +0.00(+0.01%)
May 14, 2007 24.59 24.49 24.29 24.40 582,433 +0.08(+0.33%)
May 11, 2007 23.97 24.34 23.94 24.32 376,649 +0.55(+2.32%)
May 10, 2007 24.24 24.27 23.77 23.77 239,770 -0.43(-1.76%)
May 09, 2007 24.22 24.26 23.92 24.19 1,215,613 -0.06(-0.26%)
May 08, 2007 24.12 24.28 23.91 24.25 311,469 +0.08(+0.33%)
May 07, 2007 24.13 24.24 24.05 24.17 246,288 -0.02(-0.10%)
May 04, 2007 24.31 24.56 24.13 24.20 260,255 -0.03(-0.12%)
May 03, 2007 24.06 24.30 23.96 24.23 586,157 +0.21(+0.89%)
May 02, 2007 23.87 24.07 23.81 24.01 269,567 +0.20(+0.84%)
May 01, 2007 23.72 23.87 23.55 23.81 1,674,204 +0.11(+0.48%)
Apr 30, 2007 24.05 24.19 23.69 23.70 225,803 -0.26(-1.10%)
Apr 27, 2007 23.99 24.13 23.83 23.96 249,082 -0.00(-0.02%)
Apr 26, 2007 23.88 24.09 23.79 23.97 117,324 +0.02(+0.09%)
Apr 25, 2007 23.65 24.11 23.65 23.95 539,600 +0.40(+1.68%)
Apr 24, 2007 23.57 23.63 23.42 23.55 1,444,676 -0.02(-0.09%)
Apr 23, 2007 23.63 23.82 23.57 23.57 237,908 -0.01(-0.05%)
Apr 20, 2007 23.39 23.63 23.36 23.59 151,311 +0.43(+1.85%)
Apr 19, 2007 23.21 23.30 23.12 23.16 198,334 -0.29(-1.25%)
Apr 18, 2007 23.49 23.50 23.33 23.45 244,426 -0.11(-0.48%)
Apr 17, 2007 23.78 23.80 23.49 23.56 161,088 -0.08(-0.32%)
Apr 16, 2007 23.58 23.71 23.39 23.64 260,721 +0.12(+0.50%)
Apr 13, 2007 23.50 23.60 23.42 23.52 314,728 +0.00(+0.00%)
Apr 12, 2007 23.36 23.56 23.13 23.52 926,957 +0.21(+0.92%)
Apr 11, 2007 23.29 23.42 23.12 23.30 418,551 +0.03(+0.11%)
Apr 10, 2007 23.12 23.36 23.10 23.28 394,341 +0.35(+1.53%)
Apr 09, 2007 23.03 23.24 22.93 22.93 871,554 -0.07(-0.32%)
Apr 05, 2007 22.88 23.07 22.88 23.00 194,609 +0.10(+0.42%)
Apr 04, 2007 22.60 22.96 22.60 22.91 285,862 +0.08(+0.36%)
Apr 03, 2007 22.72 22.89 22.57 22.82 388,754 +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.