US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 22.00 22.21 21.83 22.10 162,297 +0.28(+1.29%)
Jul 28, 2006 21.84 21.86 21.50 21.82 254,522 -0.06(-0.27%)
Jul 27, 2006 22.22 22.26 21.81 21.88 434,451 -0.11(-0.49%)
Jul 26, 2006 21.49 22.12 21.49 21.98 419,533 +0.40(+1.84%)
Jul 25, 2006 21.36 21.64 21.28 21.59 273,962 +0.40(+1.87%)
Jul 24, 2006 20.74 21.24 20.70 21.19 215,643 +0.62(+3.01%)
Jul 21, 2006 20.94 20.94 20.57 20.57 306,060 -0.35(-1.66%)
Jul 20, 2006 21.30 21.40 20.92 20.92 149,639 -0.42(-1.98%)
Jul 19, 2006 21.17 21.40 21.01 21.34 272,154 +0.15(+0.71%)
Jul 18, 2006 21.31 21.35 20.87 21.19 172,695 +0.08(+0.37%)
Jul 17, 2006 21.62 21.63 20.99 21.11 516,731 -0.65(-2.97%)
Jul 14, 2006 21.65 21.78 21.30 21.76 289,333 +0.28(+1.31%)
Jul 13, 2006 21.68 21.78 21.47 21.48 292,497 -0.19(-0.90%)
Jul 12, 2006 21.80 21.85 21.55 21.67 177,216 -0.05(-0.24%)
Jul 11, 2006 21.57 21.78 21.45 21.73 77,306 +0.39(+1.84%)
Jul 10, 2006 21.22 21.53 21.21 21.33 277,579 +0.04(+0.20%)
Jul 07, 2006 21.60 21.82 21.22 21.29 343,583 -0.29(-1.35%)
Jul 06, 2006 21.60 21.77 21.50 21.58 343,131 -0.00(-0.01%)
Jul 05, 2006 21.45 21.66 21.18 21.59 363,474 +0.05(+0.24%)
Jul 03, 2006 21.43 21.57 21.37 21.54 318,266 +0.23(+1.07%)
Jun 30, 2006 21.38 21.41 21.16 21.31 431,739 +0.05(+0.24%)
Jun 29, 2006 20.82 21.26 20.80 21.26 461,124 +0.60(+2.89%)
Jun 28, 2006 20.44 20.68 20.39 20.66 257,687 +0.38(+1.85%)
Jun 27, 2006 20.33 20.54 20.27 20.28 328,212 +0.07(+0.33%)
Jun 26, 2006 19.98 20.25 19.85 20.22 138,789 +0.22(+1.10%)
Jun 23, 2006 19.96 20.12 19.94 20.00 287,524 +0.40(+2.03%)
Jun 22, 2006 19.47 19.68 19.39 19.60 1,341,330 +0.06(+0.32%)
Jun 21, 2006 19.18 19.81 19.18 19.54 225,589 +0.37(+1.91%)
Jun 20, 2006 19.44 19.63 19.15 19.17 861,218 -0.10(-0.54%)
Jun 19, 2006 19.93 19.93 19.26 19.28 896,933 -0.70(-3.50%)
Jun 16, 2006 20.00 20.12 19.66 19.97 568,268 -0.12(-0.61%)
Jun 15, 2006 19.60 20.17 19.57 20.10 405,066 +0.77(+3.96%)
Jun 14, 2006 19.08 19.37 19.01 19.33 373,420 +0.47(+2.51%)
Jun 13, 2006 19.22 19.47 18.82 18.86 1,354,441 -0.56(-2.90%)
Jun 12, 2006 19.91 20.00 19.40 19.42 760,403 -0.40(-2.01%)
Jun 09, 2006 20.08 20.15 19.64 19.82 358,501 -0.20(-1.01%)
Jun 08, 2006 19.68 20.06 19.19 20.02 2,368,463 +0.19(+0.96%)
Jun 07, 2006 20.44 20.48 19.83 19.83 1,038,435 -0.72(-3.52%)
Jun 06, 2006 20.58 20.77 20.38 20.55 403,710 -0.01(-0.03%)
Jun 05, 2006 21.39 21.39 20.56 20.56 504,524 -0.65(-3.07%)
Jun 02, 2006 21.06 21.26 20.89 21.21 1,021,707 +0.27(+1.30%)
Jun 01, 2006 20.58 21.00 20.57 20.94 352,172 +0.11(+0.51%)
May 31, 2006 20.51 20.83 20.35 20.83 362,570 +0.44(+2.17%)
May 30, 2006 20.88 20.95 20.37 20.39 170,887 -0.34(-1.62%)
May 26, 2006 20.66 20.78 20.54 20.73 167,722 +0.12(+0.58%)
May 25, 2006 20.29 20.69 20.20 20.61 562,843 +0.62(+3.09%)
May 24, 2006 19.97 20.35 19.63 19.99 754,074 -0.19(-0.92%)
May 23, 2006 20.50 20.80 20.16 20.18 1,176,320 -0.09(-0.44%)
May 22, 2006 19.95 20.37 19.68 20.26 866,643 -0.02(-0.10%)
May 19, 2006 20.06 20.49 19.83 20.28 774,418 +0.10(+0.52%)
May 18, 2006 20.42 20.63 20.18 20.18 370,256 -0.28(-1.36%)
May 17, 2006 20.87 21.00 20.33 20.46 674,960 -0.51(-2.44%)
May 16, 2006 21.07 21.25 20.81 20.97 525,320 +0.04(+0.18%)
May 15, 2006 20.98 21.21 20.69 20.93 704,345 -0.44(-2.04%)
May 12, 2006 21.92 21.92 21.31 21.37 456,603 -0.66(-2.99%)
May 11, 2006 22.40 22.51 22.00 22.03 292,497 -0.26(-1.18%)
May 10, 2006 22.10 22.29 21.98 22.29 195,752 +0.17(+0.75%)
May 09, 2006 21.86 22.20 21.86 22.12 225,589 +0.17(+0.78%)
May 08, 2006 21.82 21.99 21.64 21.95 325,499 -0.10(-0.43%)
May 05, 2006 22.06 22.14 21.90 22.05 165,010 +0.23(+1.05%)
May 04, 2006 21.83 22.02 21.47 21.82 322,335 -0.13(-0.58%)
May 03, 2006 22.27 22.27 21.77 21.95 403,710 -0.32(-1.42%)
May 02, 2006 21.96 22.26 21.89 22.26 268,989 +0.54(+2.47%)
May 01, 2006 21.64 21.96 21.61 21.73 440,781 +0.30(+1.39%)
Apr 28, 2006 21.17 21.66 21.17 21.43 321,431 +0.22(+1.04%)
Apr 27, 2006 20.79 21.56 20.78 21.21 459,768 -0.18(-0.86%)
Apr 26, 2006 21.77 22.07 21.39 21.39 597,201 -0.33(-1.54%)
Apr 25, 2006 22.16 22.25 21.50 21.72 828,668 -0.23(-1.04%)
Apr 24, 2006 22.12 22.19 21.86 21.95 852,176 -0.31(-1.37%)
Apr 21, 2006 21.94 22.29 21.85 22.26 242,316 +0.43(+1.98%)
Apr 20, 2006 22.01 22.05 21.47 21.83 343,583 -0.21(-0.94%)
Apr 19, 2006 21.66 22.05 21.57 22.03 485,989 +0.34(+1.56%)
Apr 18, 2006 21.39 21.73 21.38 21.70 262,660 +0.52(+2.43%)
Apr 17, 2006 21.04 21.18 20.99 21.18 181,737 +0.34(+1.61%)
Apr 13, 2006 20.77 20.85 20.51 20.84 653,712 +0.07(+0.35%)
Apr 12, 2006 20.93 21.02 20.68 20.77 339,062 -0.13(-0.65%)
Apr 11, 2006 21.10 21.33 20.83 20.91 603,983 -0.16(-0.77%)
Apr 10, 2006 21.07 21.11 20.94 21.07 144,214 +0.33(+1.59%)
Apr 07, 2006 21.04 21.11 20.67 20.74 629,751 -0.33(-1.57%)
Apr 06, 2006 21.04 21.23 20.89 21.07 486,441 +0.02(+0.11%)
Apr 05, 2006 20.75 21.05 20.65 21.05 235,987 +0.29(+1.42%)
Apr 04, 2006 20.50 20.77 20.32 20.75 649,191 +0.25(+1.23%)
Apr 03, 2006 20.63 20.86 20.45 20.50 1,143,318 +0.12(+0.58%)
Mar 31, 2006 20.44 20.49 20.28 20.38 487,345 -0.26(-1.25%)
Mar 30, 2006 20.74 20.82 20.56 20.64 551,089 +0.01(+0.03%)
Mar 29, 2006 20.38 20.66 20.38 20.64 566,460 +0.23(+1.13%)
Mar 28, 2006 20.45 20.61 20.35 20.41 463,385 +0.12(+0.60%)
Mar 27, 2006 20.11 20.34 20.00 20.28 259,495 +0.09(+0.44%)
Mar 24, 2006 20.04 20.32 20.04 20.20 320,526 +0.11(+0.55%)
Mar 23, 2006 19.97 20.13 19.96 20.08 423,149 +0.25(+1.27%)
Mar 22, 2006 19.69 20.07 19.69 19.83 532,101 +0.12(+0.63%)
Mar 21, 2006 19.69 19.99 19.67 19.71 291,593 -0.06(-0.32%)
Mar 20, 2006 20.04 20.19 19.76 19.77 358,954 -0.37(-1.82%)
Mar 17, 2006 20.38 20.42 20.13 20.14 806,516 -0.21(-1.01%)
Mar 16, 2006 20.04 20.42 19.96 20.35 436,712 +0.29(+1.44%)
Mar 15, 2006 19.89 20.07 19.82 20.06 202,533 +0.10(+0.51%)
Mar 14, 2006 19.63 19.98 19.50 19.95 803,803 +0.35(+1.81%)
Mar 13, 2006 19.22 19.63 19.22 19.60 1,023,516 +0.38(+1.97%)
Mar 10, 2006 19.09 19.35 18.98 19.22 418,176 +0.08(+0.39%)
Mar 09, 2006 19.48 19.58 19.15 19.15 396,929 -0.23(-1.20%)
Mar 08, 2006 19.21 19.54 19.04 19.38 1,507,245 +0.02(+0.11%)
Mar 07, 2006 19.57 19.58 19.24 19.36 801,091 -0.32(-1.64%)
Mar 06, 2006 20.20 20.20 19.67 19.68 876,137 -0.55(-2.71%)
Mar 03, 2006 20.21 20.41 20.14 20.23 195,752 -0.01(-0.03%)
Mar 02, 2006 19.96 20.29 19.96 20.24 415,916 +0.30(+1.49%)
Mar 01, 2006 19.77 19.97 19.74 19.94 1,224,241 +0.27(+1.39%)
Feb 28, 2006 19.81 19.71 19.49 19.66 388,339 -0.15(-0.74%)
Feb 27, 2006 20.07 20.10 19.80 19.81 1,067,820 -0.30(-1.47%)
Feb 24, 2006 20.18 20.26 20.09 20.11 237,795 +0.22(+1.11%)
Feb 23, 2006 19.92 20.12 19.70 19.89 482,372 -0.04(-0.20%)
Feb 22, 2006 20.21 20.21 19.84 19.93 1,278,943 -0.32(-1.57%)
Feb 21, 2006 20.29 20.39 20.12 20.24 463,385 +0.36(+1.82%)
Feb 17, 2006 19.95 19.97 19.78 19.88 511,306 +0.14(+0.69%)
Feb 16, 2006 19.51 19.74 19.51 19.74 1,414,568 +0.37(+1.93%)
Feb 15, 2006 19.55 19.69 19.22 19.37 755,430 -0.10(-0.49%)
Feb 14, 2006 19.35 19.62 19.28 19.47 769,445 -0.19(-0.96%)
Feb 13, 2006 19.76 19.96 19.55 19.65 2,284,828 -0.06(-0.28%)
Feb 10, 2006 19.85 19.94 19.40 19.71 1,910,955 -0.05(-0.23%)
Feb 09, 2006 20.37 20.53 19.73 19.76 889,699 -0.48(-2.35%)
Feb 08, 2006 20.24 20.29 19.85 20.23 1,054,710 +0.00(+0.01%)
Feb 07, 2006 20.67 20.67 20.14 20.23 773,514 -0.79(-3.74%)
Feb 06, 2006 21.01 21.16 20.85 21.01 1,033,010 +0.34(+1.67%)
Feb 03, 2006 20.84 20.88 20.57 20.67 449,370 -0.17(-0.82%)
Feb 02, 2006 21.04 21.10 20.57 20.84 587,256 -0.19(-0.93%)
Feb 01, 2006 21.50 21.63 21.02 21.03 613,024 -0.42(-1.98%)
Jan 31, 2006 21.57 21.60 21.38 21.46 2,424,522 -0.13(-0.63%)
Jan 30, 2006 21.46 21.71 21.40 21.59 434,904 +0.49(+2.33%)
Jan 27, 2006 21.04 21.19 20.93 21.10 1,629,759 +0.31(+1.48%)
Jan 26, 2006 20.79 20.84 20.43 20.79 694,851 +0.03(+0.13%)
Jan 25, 2006 21.27 21.31 20.57 20.77 2,642,878 -0.42(-1.97%)
Jan 24, 2006 21.10 21.38 21.10 21.19 544,308 -0.13(-0.61%)
Jan 23, 2006 21.08 21.42 20.91 21.32 1,346,755 +0.27(+1.28%)
Jan 20, 2006 21.27 21.48 20.94 21.05 1,588,168 -0.01(-0.03%)
Jan 19, 2006 20.60 21.06 20.55 21.05 670,439 +0.44(+2.12%)
Jan 18, 2006 20.91 20.91 20.36 20.62 1,981,028 -0.31(-1.47%)
Jan 17, 2006 20.72 20.92 20.71 20.92 538,883 +0.48(+2.36%)
Jan 13, 2006 20.21 20.49 20.20 20.44 792,501 +0.27(+1.32%)
Jan 12, 2006 20.41 20.62 20.16 20.18 432,643 -0.14(-0.69%)
Jan 11, 2006 20.24 20.41 19.96 20.31 770,801 +0.08(+0.38%)
Jan 10, 2006 20.00 20.34 20.00 20.24 223,329 +0.19(+0.93%)
Jan 09, 2006 20.14 20.16 19.90 20.05 331,829 +0.01(+0.05%)
Jan 06, 2006 19.86 20.12 19.82 20.04 741,868 +0.45(+2.30%)
Jan 05, 2006 19.73 19.78 19.43 19.59 743,676 -0.26(-1.31%)
Jan 04, 2006 19.69 19.87 19.55 19.85 493,222 +0.09(+0.44%)
Jan 03, 2006 19.16 19.76 19.16 19.76 3,509,973 +0.79(+4.19%)
Dec 30, 2005 18.76 19.06 18.70 18.97 2,206,165 +0.09(+0.47%)
Dec 29, 2005 18.98 19.16 18.84 18.88 449,822 -0.09(-0.49%)
Dec 28, 2005 18.75 19.08 18.75 18.97 295,662 +0.23(+1.22%)
Dec 27, 2005 19.11 19.13 18.62 18.75 607,147 -0.50(-2.61%)
Dec 23, 2005 19.24 19.32 18.96 19.25 1,032,557 -0.02(-0.13%)
Dec 22, 2005 19.37 19.45 19.23 19.27 1,275,778 -0.10(-0.50%)
Dec 21, 2005 19.41 19.55 19.29 19.37 250,906 +0.03(+0.15%)
Dec 20, 2005 19.17 19.39 19.17 19.34 4,919,117 +0.21(+1.10%)
Dec 19, 2005 19.31 19.44 19.12 19.13 340,418 -0.14(-0.73%)
Dec 16, 2005 19.66 19.66 19.27 19.27 386,531 -0.47(-2.38%)
Dec 15, 2005 19.89 19.89 19.60 19.74 304,704 -0.15(-0.75%)
Dec 14, 2005 19.69 19.89 19.64 19.89 174,504 +0.21(+1.09%)
Dec 13, 2005 19.80 19.97 19.65 19.68 286,168 -0.02(-0.12%)
Dec 12, 2005 19.73 19.74 19.55 19.70 1,272,162 +0.25(+1.30%)
Dec 09, 2005 19.60 19.71 19.39 19.45 257,687 -0.26(-1.32%)
Dec 08, 2005 19.48 19.71 19.28 19.71 382,462 +0.32(+1.63%)
Dec 07, 2005 19.64 19.70 19.29 19.39 466,549 -0.08(-0.43%)
Dec 06, 2005 19.39 19.64 19.29 19.48 577,762 +0.12(+0.63%)
Dec 05, 2005 19.43 19.55 19.28 19.35 993,678 +0.12(+0.60%)
Dec 02, 2005 19.20 19.33 19.05 19.24 572,789 +0.04(+0.18%)
Dec 01, 2005 18.85 19.21 18.79 19.20 1,599,922 +0.55(+2.95%)
Nov 30, 2005 18.73 18.84 18.59 18.65 570,528 +0.06(+0.31%)
Nov 29, 2005 18.65 18.81 18.54 18.60 455,699 +0.03(+0.17%)
Nov 28, 2005 18.90 18.94 18.55 18.57 445,754 -0.63(-3.27%)
Nov 25, 2005 19.19 19.24 19.11 19.19 90,868 +0.08(+0.40%)
Nov 23, 2005 19.05 19.29 18.93 19.12 501,360 -0.06(-0.31%)
Nov 22, 2005 19.08 19.22 18.95 19.18 501,360 +0.27(+1.45%)
Nov 21, 2005 18.69 18.91 18.58 18.90 467,906 +0.40(+2.19%)
Nov 18, 2005 18.44 18.53 18.28 18.50 480,112 +0.06(+0.30%)
Nov 17, 2005 18.67 18.67 18.32 18.44 567,364 -0.01(-0.04%)
Nov 16, 2005 18.11 18.45 18.00 18.45 834,545 +0.44(+2.43%)
Nov 15, 2005 17.96 18.43 17.96 18.01 1,812,401 +0.04(+0.22%)
Nov 14, 2005 18.08 18.15 17.85 17.97 484,633 +0.07(+0.38%)
Nov 11, 2005 17.81 17.95 17.75 17.90 379,297 +0.13(+0.73%)
Nov 10, 2005 18.11 18.11 17.61 17.77 2,065,567 -0.50(-2.75%)
Nov 09, 2005 18.41 18.69 18.13 18.27 467,001 -0.18(-0.97%)
Nov 08, 2005 18.23 18.57 18.19 18.45 524,416 +0.15(+0.83%)
Nov 07, 2005 18.47 18.47 18.20 18.30 981,472 -0.29(-1.57%)
Nov 04, 2005 19.01 19.01 18.57 18.59 684,453 -0.51(-2.68%)
Nov 03, 2005 19.01 19.21 18.89 19.10 758,595 +0.31(+1.66%)
Nov 02, 2005 18.49 18.81 18.43 18.79 317,362 +0.34(+1.86%)
Nov 01, 2005 18.35 18.51 18.24 18.45 561,487 +0.10(+0.53%)
Oct 31, 2005 18.46 18.61 18.15 18.35 503,620 +0.14(+0.75%)
Oct 28, 2005 17.91 18.27 17.50 18.21 555,158 +0.45(+2.54%)
Oct 27, 2005 18.36 18.38 17.76 17.76 748,197 -0.46(-2.52%)
Oct 26, 2005 18.30 18.77 18.15 18.22 882,466 -0.17(-0.91%)
Oct 25, 2005 18.06 18.41 17.95 18.39 605,791 +0.38(+2.13%)
Oct 24, 2005 17.34 18.02 17.34 18.01 875,233 +0.64(+3.69%)
Oct 21, 2005 17.16 17.66 17.02 17.37 508,141 +0.10(+0.58%)
Oct 20, 2005 17.86 17.96 17.02 17.27 1,638,349 -0.74(-4.09%)
Oct 19, 2005 17.59 18.02 17.28 18.00 2,208,878 +0.36(+2.06%)
Oct 18, 2005 18.30 18.41 17.64 17.64 961,580 -0.83(-4.48%)
Oct 17, 2005 18.59 18.67 18.38 18.47 275,770 +0.18(+0.99%)
Oct 14, 2005 17.98 18.32 17.63 18.29 655,068 +0.26(+1.42%)
Oct 13, 2005 18.27 18.32 17.70 18.03 1,039,791 -0.46(-2.50%)
Oct 12, 2005 18.72 19.17 18.42 18.49 805,612 -0.35(-1.88%)
Oct 11, 2005 18.67 18.95 18.62 18.85 759,499 +0.42(+2.30%)
Oct 10, 2005 18.62 18.62 18.28 18.42 739,608 -0.24(-1.30%)
Oct 07, 2005 18.55 18.70 18.40 18.66 512,662 +0.35(+1.93%)
Oct 06, 2005 18.36 18.69 17.82 18.31 1,797,482 -0.42(-2.24%)
Oct 05, 2005 19.45 19.49 18.73 18.73 2,118,913 -0.69(-3.54%)
Oct 04, 2005 19.99 19.99 19.42 19.42 482,372 -0.70(-3.47%)
Oct 03, 2005 20.13 20.38 20.07 20.12 325,499 -0.06(-0.27%)
Sep 30, 2005 20.48 20.49 20.17 20.17 307,868 -0.33(-1.62%)
Sep 29, 2005 20.39 20.53 20.28 20.51 449,370 +0.15(+0.76%)
Sep 28, 2005 19.98 20.43 19.98 20.35 330,020 +0.15(+0.77%)
Sep 27, 2005 20.01 20.20 19.92 20.20 853,985 +0.02(+0.09%)
Sep 26, 2005 19.79 20.18 19.77 20.18 1,146,482 +0.36(+1.81%)
Sep 23, 2005 19.82 19.97 19.69 19.82 864,383 -0.35(-1.74%)
Sep 22, 2005 20.56 20.57 19.80 20.17 978,307 -0.10(-0.48%)
Sep 21, 2005 20.42 20.45 20.22 20.27 929,030 +0.20(+0.98%)
Sep 20, 2005 20.26 20.26 19.96 20.07 226,041 -0.14(-0.69%)
Sep 19, 2005 20.13 20.33 20.10 20.21 464,289 +0.46(+2.35%)
Sep 16, 2005 19.67 19.76 19.60 19.75 1,006,789 +0.18(+0.94%)
Sep 15, 2005 19.72 19.74 19.32 19.56 653,260 +0.02(+0.11%)
Sep 14, 2005 19.43 19.63 19.38 19.54 415,464 +0.19(+0.96%)
Sep 13, 2005 19.52 19.64 19.34 19.35 317,814 -0.16(-0.83%)
Sep 12, 2005 19.76 19.80 19.48 19.52 527,128 -0.36(-1.81%)
Sep 09, 2005 19.53 19.88 19.53 19.88 270,797 +0.52(+2.66%)
Sep 08, 2005 19.37 19.52 19.33 19.36 184,449 -0.03(-0.16%)
Sep 07, 2005 19.38 19.59 19.30 19.39 476,043 +0.02(+0.09%)
Sep 06, 2005 19.24 19.37 19.07 19.37 731,018 +0.12(+0.64%)
Sep 02, 2005 19.38 19.40 19.21 19.25 553,349 -0.35(-1.77%)
Sep 01, 2005 19.45 19.64 19.37 19.60 919,085 +0.46(+2.42%)
Aug 31, 2005 18.73 19.24 18.73 19.14 926,770 +0.51(+2.73%)
Aug 30, 2005 18.53 18.73 18.50 18.63 705,249 +0.29(+1.58%)
Aug 29, 2005 18.27 18.59 18.22 18.34 2,017,195 +0.09(+0.50%)
Aug 26, 2005 18.43 18.49 18.25 18.25 235,083 -0.22(-1.17%)
Aug 25, 2005 18.38 18.48 18.36 18.46 957,964 -0.01(-0.06%)
Aug 24, 2005 18.41 18.60 18.34 18.47 264,920 +0.10(+0.54%)
Aug 23, 2005 18.45 18.46 18.14 18.37 514,018 +0.02(+0.10%)
Aug 22, 2005 18.46 18.55 18.22 18.36 391,051 -0.00(-0.01%)
Aug 19, 2005 18.24 18.36 18.20 18.36 313,745 +0.31(+1.74%)
Aug 18, 2005 17.92 18.14 17.88 18.05 603,531 -0.05(-0.26%)
Aug 17, 2005 18.46 18.63 18.00 18.09 1,202,993 -0.37(-1.99%)
Aug 16, 2005 18.79 18.88 18.46 18.46 550,185 -0.45(-2.36%)
Aug 15, 2005 18.97 19.01 18.82 18.91 308,320 -0.12(-0.63%)
Aug 12, 2005 19.12 19.12 18.96 19.03 353,076 -0.06(-0.34%)
Aug 11, 2005 19.01 19.14 18.89 19.09 475,139 +0.18(+0.94%)
Aug 10, 2005 18.80 18.91 18.66 18.91 356,241 +0.32(+1.74%)
Aug 09, 2005 18.66 18.68 18.52 18.59 405,970 -0.01(-0.05%)
Aug 08, 2005 18.67 18.82 18.60 18.60 277,126 +0.20(+1.08%)
Aug 05, 2005 18.57 18.58 18.26 18.40 363,474 -0.14(-0.74%)
Aug 04, 2005 18.50 18.67 18.50 18.54 206,149 +0.09(+0.48%)
Aug 03, 2005 18.64 18.66 18.44 18.45 572,789 -0.10(-0.56%)
Aug 02, 2005 18.32 18.55 18.32 18.55 358,049 +0.29(+1.56%)
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.