US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 21.47 21.76 21.44 21.66 604,781 +0.10(+0.45%)
Jan 30, 2007 21.27 21.62 21.22 21.56 567,069 +0.46(+2.20%)
Jan 29, 2007 21.20 21.39 21.04 21.10 206,715 -0.09(-0.41%)
Jan 26, 2007 21.35 21.38 21.14 21.18 220,216 +0.03(+0.12%)
Jan 25, 2007 21.48 21.56 21.11 21.16 1,237,497 -0.42(-1.93%)
Jan 24, 2007 21.47 21.62 21.21 21.57 649,942 +0.09(+0.41%)
Jan 23, 2007 21.26 21.60 21.20 21.49 1,177,438 +0.52(+2.50%)
Jan 22, 2007 21.20 21.25 20.86 20.96 568,001 -0.11(-0.51%)
Jan 19, 2007 20.50 21.09 20.50 21.07 515,391 +0.53(+2.59%)
Jan 18, 2007 20.79 20.92 20.40 20.54 745,385 -0.14(-0.70%)
Jan 17, 2007 20.50 20.78 20.49 20.68 300,295 +0.23(+1.13%)
Jan 16, 2007 20.53 20.74 20.36 20.45 405,049 -0.22(-1.08%)
Jan 12, 2007 20.26 20.71 20.26 20.67 286,794 +0.55(+2.71%)
Jan 11, 2007 20.25 20.75 20.09 20.13 583,365 -0.15(-0.72%)
Jan 10, 2007 20.42 20.53 20.18 20.27 1,000,985 -0.35(-1.69%)
Jan 09, 2007 20.52 20.79 20.40 20.62 658,788 -0.21(-1.02%)
Jan 08, 2007 21.09 21.09 20.63 20.83 582,433 +0.04(+0.21%)
Jan 05, 2007 20.69 20.86 20.56 20.79 565,207 +0.13(+0.64%)
Jan 04, 2007 20.91 20.95 20.59 20.66 559,155 -0.40(-1.89%)
Jan 03, 2007 21.54 21.54 20.92 21.06 1,582,022 -0.82(-3.75%)
Dec 29, 2006 21.98 22.02 21.84 21.88 249,082 -0.22(-0.99%)
Dec 28, 2006 22.08 22.13 21.99 22.10 186,229 +0.05(+0.20%)
Dec 27, 2006 21.91 22.07 21.75 22.05 192,747 +0.23(+1.04%)
Dec 26, 2006 21.96 21.99 21.66 21.82 224,872 +0.02(+0.09%)
Dec 22, 2006 21.96 22.01 21.80 21.80 229,993 -0.18(-0.83%)
Dec 21, 2006 22.24 22.24 21.82 21.99 194,610 -0.13(-0.59%)
Dec 20, 2006 22.38 22.41 22.11 22.12 531,686 -0.33(-1.49%)
Dec 19, 2006 21.91 22.50 21.85 22.45 356,630 +0.34(+1.53%)
Dec 18, 2006 22.71 22.71 22.10 22.11 354,767 -0.66(-2.91%)
Dec 15, 2006 23.03 23.03 22.76 22.78 194,144 -0.23(-1.01%)
Dec 14, 2006 22.68 23.09 22.68 23.01 251,410 +0.38(+1.70%)
Dec 13, 2006 22.45 22.69 22.40 22.62 199,265 +0.20(+0.89%)
Dec 12, 2006 22.48 22.57 22.28 22.42 163,416 +0.05(+0.23%)
Dec 11, 2006 22.33 22.47 22.23 22.37 170,865 +0.00(+0.02%)
Dec 08, 2006 22.60 22.60 22.36 22.37 147,121 -0.07(-0.30%)
Dec 07, 2006 22.62 22.62 22.32 22.43 135,016 -0.16(-0.69%)
Dec 06, 2006 22.60 22.83 22.56 22.59 151,311 -0.05(-0.24%)
Dec 05, 2006 22.80 22.80 22.48 22.65 220,682 +0.06(+0.27%)
Dec 04, 2006 22.60 22.60 22.37 22.59 526,099 -0.01(-0.06%)
Dec 01, 2006 22.25 22.63 22.17 22.60 1,131,812 +0.08(+0.33%)
Nov 30, 2006 22.38 22.64 22.27 22.52 413,895 +0.16(+0.73%)
Nov 29, 2006 21.70 22.44 21.70 22.36 351,974 +0.67(+3.10%)
Nov 28, 2006 21.46 21.75 21.46 21.69 209,974 +0.38(+1.80%)
Nov 27, 2006 21.41 21.59 21.25 21.30 307,279 -0.14(-0.65%)
Nov 24, 2006 21.44 21.57 21.43 21.44 91,718 -0.03(-0.16%)
Nov 22, 2006 21.63 21.64 21.26 21.48 385,030 -0.12(-0.54%)
Nov 21, 2006 21.37 21.63 21.29 21.59 661,116 +0.39(+1.83%)
Nov 20, 2006 21.16 21.39 21.07 21.20 2,503,395 -0.06(-0.30%)
Nov 17, 2006 20.85 21.32 20.83 21.27 635,975 +0.24(+1.14%)
Nov 16, 2006 21.81 21.91 21.03 21.03 2,780,412 -0.63(-2.93%)
Nov 15, 2006 21.47 21.78 21.46 21.66 1,820,862 +0.19(+0.89%)
Nov 14, 2006 21.43 21.58 21.31 21.47 403,187 +0.09(+0.40%)
Nov 13, 2006 21.18 21.51 21.18 21.38 188,092 +0.03(+0.16%)
Nov 10, 2006 21.55 21.55 21.25 21.35 438,571 -0.24(-1.13%)
Nov 09, 2006 21.51 21.78 21.44 21.59 351,508 +0.19(+0.90%)
Nov 08, 2006 20.98 21.42 20.98 21.40 476,282 +0.37(+1.77%)
Nov 07, 2006 21.19 21.26 20.92 21.03 656,460 -0.19(-0.89%)
Nov 06, 2006 21.02 21.27 20.89 21.22 336,144 +0.23(+1.07%)
Nov 03, 2006 20.58 21.08 20.58 20.99 251,875 +0.43(+2.08%)
Nov 02, 2006 20.43 20.69 20.36 20.57 254,203 +0.02(+0.11%)
Nov 01, 2006 20.71 20.80 20.36 20.54 593,142 -0.18(-0.89%)
Oct 31, 2006 20.45 20.74 20.26 20.73 315,659 +0.20(+0.99%)
Oct 30, 2006 20.62 20.78 20.45 20.52 580,106 -0.30(-1.42%)
Oct 27, 2006 21.05 21.15 20.80 20.82 213,698 -0.20(-0.94%)
Oct 26, 2006 21.26 21.29 20.89 21.02 315,659 -0.05(-0.23%)
Oct 25, 2006 20.67 21.20 20.63 21.07 416,689 +0.36(+1.72%)
Oct 24, 2006 20.34 20.74 20.34 20.71 424,604 +0.37(+1.80%)
Oct 23, 2006 20.09 20.42 20.06 20.34 196,472 +0.02(+0.09%)
Oct 20, 2006 20.56 20.56 20.25 20.33 326,367 -0.21(-1.01%)
Oct 19, 2006 20.15 20.54 20.15 20.53 163,882 +0.37(+1.85%)
Oct 18, 2006 20.34 20.44 20.02 20.16 306,348 -0.13(-0.66%)
Oct 17, 2006 20.40 20.40 20.15 20.29 142,931 -0.14(-0.66%)
Oct 16, 2006 20.02 20.45 20.02 20.43 582,433 +0.45(+2.27%)
Oct 13, 2006 19.87 20.17 19.83 19.98 179,711 +0.27(+1.37%)
Oct 12, 2006 19.33 19.72 19.33 19.70 262,584 +0.35(+1.80%)
Oct 11, 2006 19.52 19.61 19.30 19.36 628,991 -0.26(-1.34%)
Oct 10, 2006 19.29 19.68 19.28 19.62 1,040,559 +0.29(+1.49%)
Oct 09, 2006 19.73 19.76 19.29 19.33 1,402,776 -0.24(-1.24%)
Oct 06, 2006 19.41 19.60 19.26 19.57 182,039 +0.02(+0.11%)
Oct 05, 2006 19.61 19.65 19.36 19.55 344,990 +0.27(+1.43%)
Oct 04, 2006 18.97 19.32 18.71 19.28 651,338 +0.30(+1.57%)
Oct 03, 2006 19.48 19.48 18.97 18.98 764,473 -0.68(-3.46%)
Oct 02, 2006 19.93 20.01 19.65 19.66 1,879,990 -0.26(-1.32%)
Sep 29, 2006 19.80 19.99 19.66 19.92 154,105 +0.14(+0.69%)
Sep 28, 2006 19.91 20.04 19.76 19.78 348,249 -0.03(-0.16%)
Sep 27, 2006 19.70 19.89 19.44 19.82 261,187 +0.33(+1.71%)
Sep 26, 2006 19.08 19.51 19.08 19.48 266,308 +0.35(+1.85%)
Sep 25, 2006 19.01 19.22 18.70 19.13 640,165 +0.03(+0.18%)
Sep 22, 2006 19.33 19.33 19.00 19.09 135,016 -0.12(-0.60%)
Sep 21, 2006 18.93 19.37 18.93 19.21 504,682 +0.29(+1.51%)
Sep 20, 2006 19.32 19.44 18.91 18.92 770,991 -0.45(-2.34%)
Sep 19, 2006 19.74 19.76 19.25 19.38 201,128 -0.33(-1.66%)
Sep 18, 2006 19.37 19.82 19.33 19.70 293,777 +0.45(+2.35%)
Sep 15, 2006 19.18 19.32 19.11 19.25 445,554 +0.02(+0.11%)
Sep 14, 2006 19.65 19.68 19.15 19.23 248,616 -0.38(-1.94%)
Sep 13, 2006 19.31 19.72 19.31 19.61 275,620 +0.35(+1.82%)
Sep 12, 2006 19.29 19.54 19.12 19.26 853,863 -0.13(-0.65%)
Sep 11, 2006 19.77 19.77 19.32 19.38 768,663 -0.64(-3.20%)
Sep 08, 2006 20.46 20.53 20.02 20.02 418,551 -0.43(-2.11%)
Sep 07, 2006 20.33 20.54 20.28 20.46 342,662 -0.03(-0.13%)
Sep 06, 2006 20.85 20.91 20.42 20.48 238,839 -0.62(-2.92%)
Sep 05, 2006 20.74 21.11 20.73 21.10 278,879 +0.28(+1.36%)
Sep 01, 2006 20.66 20.82 20.59 20.82 235,580 +0.28(+1.37%)
Aug 31, 2006 20.58 20.76 20.53 20.53 426,466 -0.18(-0.85%)
Aug 30, 2006 21.04 21.04 20.51 20.71 410,171 -0.33(-1.56%)
Aug 29, 2006 21.01 21.05 20.83 21.04 304,020 -0.07(-0.34%)
Aug 28, 2006 21.20 21.29 21.09 21.11 229,062 -0.32(-1.47%)
Aug 25, 2006 21.40 21.62 21.38 21.43 216,026 +0.10(+0.47%)
Aug 24, 2006 21.01 21.32 21.00 21.32 189,488 +0.28(+1.32%)
Aug 23, 2006 21.35 21.37 20.98 21.05 158,295 -0.33(-1.54%)
Aug 22, 2006 21.21 21.38 21.21 21.38 209,508 +0.07(+0.34%)
Aug 21, 2006 21.39 21.39 21.20 21.30 265,377 +0.15(+0.71%)
Aug 18, 2006 20.94 21.15 20.75 21.15 111,272 +0.30(+1.43%)
Aug 17, 2006 20.73 20.87 20.65 20.85 451,607 -0.08(-0.39%)
Aug 16, 2006 21.01 21.23 20.81 20.94 296,105 -0.12(-0.59%)
Aug 15, 2006 21.11 21.12 20.94 21.06 243,495 +0.06(+0.31%)
Aug 14, 2006 21.21 21.21 20.88 21.00 284,466 -0.33(-1.53%)
Aug 11, 2006 21.39 21.42 21.24 21.32 78,682 -0.05(-0.25%)
Aug 10, 2006 21.26 21.40 21.20 21.38 229,062 -0.09(-0.42%)
Aug 09, 2006 21.52 21.78 21.45 21.47 291,449 +0.08(+0.38%)
Aug 08, 2006 21.43 21.61 21.37 21.38 256,997 -0.04(-0.18%)
Aug 07, 2006 21.48 21.58 21.23 21.42 250,944 +0.18(+0.86%)
Aug 04, 2006 21.56 21.56 21.05 21.24 204,852 -0.17(-0.77%)
Aug 03, 2006 21.35 21.60 21.29 21.41 193,213 -0.15(-0.71%)
Aug 02, 2006 21.76 21.91 21.46 21.56 282,603 +0.01(+0.04%)
Aug 01, 2006 21.48 21.57 21.26 21.55 243,029 +0.09(+0.43%)
Jul 31, 2006 21.36 21.57 21.20 21.46 167,141 +0.27(+1.29%)
Jul 28, 2006 21.21 21.23 20.88 21.18 262,118 -0.06(-0.27%)
Jul 27, 2006 21.58 21.62 21.18 21.24 447,417 -0.11(-0.49%)
Jul 26, 2006 20.87 21.48 20.87 21.35 432,053 +0.39(+1.84%)
Jul 25, 2006 20.74 21.02 20.66 20.96 282,138 +0.38(+1.87%)
Jul 24, 2006 20.14 20.63 20.10 20.58 222,079 +0.60(+3.01%)
Jul 21, 2006 20.33 20.33 19.98 19.98 315,194 -0.34(-1.66%)
Jul 20, 2006 20.68 20.78 20.31 20.31 154,105 -0.41(-1.98%)
Jul 19, 2006 20.56 20.78 20.40 20.72 280,275 +0.15(+0.71%)
Jul 18, 2006 20.69 20.73 20.27 20.58 177,849 +0.08(+0.37%)
Jul 17, 2006 21.00 21.00 20.39 20.50 532,151 -0.63(-2.97%)
Jul 14, 2006 21.02 21.15 20.68 21.13 297,967 +0.27(+1.31%)
Jul 13, 2006 21.05 21.15 20.85 20.86 301,226 -0.19(-0.90%)
Jul 12, 2006 21.17 21.22 20.93 21.05 182,505 -0.05(-0.24%)
Jul 11, 2006 20.94 21.15 20.83 21.10 79,613 +0.38(+1.84%)
Jul 10, 2006 20.61 20.91 20.59 20.72 285,862 +0.04(+0.20%)
Jul 07, 2006 20.97 21.19 20.61 20.68 353,836 -0.28(-1.35%)
Jul 06, 2006 20.97 21.14 20.88 20.96 353,371 -0.00(-0.01%)
Jul 05, 2006 20.83 21.03 20.56 20.96 374,322 +0.05(+0.24%)
Jul 03, 2006 20.81 20.94 20.75 20.91 327,764 +0.22(+1.07%)
Jun 30, 2006 20.76 20.79 20.54 20.69 444,623 +0.05(+0.24%)
Jun 29, 2006 20.22 20.64 20.20 20.64 474,886 +0.58(+2.89%)
Jun 28, 2006 19.85 20.08 19.79 20.06 265,377 +0.37(+1.85%)
Jun 27, 2006 19.74 19.94 19.69 19.70 338,007 +0.06(+0.33%)
Jun 26, 2006 19.40 19.66 19.27 19.63 142,931 +0.21(+1.10%)
Jun 23, 2006 19.38 19.54 19.36 19.42 296,105 +0.39(+2.03%)
Jun 22, 2006 18.90 19.11 18.83 19.03 1,381,360 +0.06(+0.32%)
Jun 21, 2006 18.63 19.24 18.63 18.97 232,321 +0.36(+1.92%)
Jun 20, 2006 18.88 19.06 18.59 18.62 886,919 -0.10(-0.54%)
Jun 19, 2006 19.35 19.35 18.70 18.72 923,700 -0.68(-3.50%)
Jun 16, 2006 19.42 19.54 19.09 19.40 585,227 -0.12(-0.61%)
Jun 15, 2006 19.03 19.58 19.00 19.51 417,154 +0.74(+3.96%)
Jun 14, 2006 18.53 18.81 18.46 18.77 384,564 +0.46(+2.51%)
Jun 13, 2006 18.67 18.91 18.27 18.31 1,394,861 -0.55(-2.90%)
Jun 12, 2006 19.33 19.42 18.84 18.86 783,096 -0.39(-2.01%)
Jun 09, 2006 19.50 19.57 19.08 19.25 369,200 -0.20(-1.01%)
Jun 08, 2006 19.11 19.48 18.63 19.44 2,439,145 +0.18(+0.96%)
Jun 07, 2006 19.85 19.89 19.26 19.26 1,069,425 -0.70(-3.52%)
Jun 06, 2006 19.99 20.16 19.79 19.96 415,758 -0.01(-0.03%)
Jun 05, 2006 20.77 20.77 19.96 19.96 519,581 -0.63(-3.07%)
Jun 02, 2006 20.45 20.64 20.29 20.60 1,052,198 +0.26(+1.30%)
Jun 01, 2006 19.98 20.40 19.97 20.33 362,682 +0.10(+0.51%)
May 31, 2006 19.91 20.23 19.76 20.23 373,390 +0.43(+2.17%)
May 30, 2006 20.28 20.34 19.78 19.80 175,987 -0.33(-1.62%)
May 26, 2006 20.06 20.18 19.94 20.13 172,728 +0.12(+0.58%)
May 25, 2006 19.70 20.09 19.62 20.01 579,640 +0.60(+3.09%)
May 24, 2006 19.40 19.76 19.06 19.41 776,578 -0.18(-0.92%)
May 23, 2006 19.91 20.20 19.57 19.59 1,211,425 -0.09(-0.44%)
May 22, 2006 19.37 19.78 19.11 19.68 892,506 -0.02(-0.10%)
May 19, 2006 19.48 19.90 19.25 19.70 797,529 +0.10(+0.52%)
May 18, 2006 19.83 20.04 19.60 19.60 381,305 -0.27(-1.36%)
May 17, 2006 20.27 20.39 19.74 19.86 695,103 -0.50(-2.44%)
May 16, 2006 20.46 20.64 20.20 20.36 540,997 +0.04(+0.18%)
May 15, 2006 20.37 20.60 20.09 20.33 725,365 -0.42(-2.04%)
May 12, 2006 21.29 21.29 20.69 20.75 470,230 -0.64(-2.99%)
May 11, 2006 21.75 21.86 21.36 21.39 301,226 -0.26(-1.18%)
May 10, 2006 21.46 21.64 21.35 21.64 201,593 +0.16(+0.75%)
May 09, 2006 21.23 21.56 21.23 21.48 232,321 +0.17(+0.78%)
May 08, 2006 21.18 21.35 21.01 21.32 335,213 -0.09(-0.43%)
May 05, 2006 21.43 21.50 21.26 21.41 169,934 +0.22(+1.05%)
May 04, 2006 21.20 21.38 20.85 21.19 331,954 -0.12(-0.58%)
May 03, 2006 21.63 21.63 21.14 21.31 415,758 -0.31(-1.42%)
May 02, 2006 21.33 21.62 21.25 21.62 277,016 +0.52(+2.47%)
May 01, 2006 21.01 21.33 20.98 21.10 453,935 +0.29(+1.39%)
Apr 28, 2006 20.56 21.03 20.56 20.81 331,023 +0.21(+1.04%)
Apr 27, 2006 20.19 20.93 20.18 20.59 473,489 -0.18(-0.86%)
Apr 26, 2006 21.14 21.43 20.77 20.77 615,024 -0.32(-1.54%)
Apr 25, 2006 21.52 21.61 20.88 21.09 853,398 -0.22(-1.04%)
Apr 24, 2006 21.48 21.54 21.23 21.32 877,608 -0.30(-1.37%)
Apr 21, 2006 21.31 21.64 21.22 21.61 249,548 +0.42(+1.98%)
Apr 20, 2006 21.37 21.41 20.85 21.19 353,836 -0.20(-0.94%)
Apr 19, 2006 21.03 21.41 20.95 21.40 500,492 +0.33(+1.56%)
Apr 18, 2006 20.77 21.10 20.76 21.07 270,498 +0.50(+2.43%)
Apr 17, 2006 20.43 20.57 20.39 20.57 187,161 +0.33(+1.61%)
Apr 13, 2006 20.17 20.25 19.92 20.24 673,221 +0.07(+0.35%)
Apr 12, 2006 20.32 20.41 20.08 20.17 349,181 -0.13(-0.65%)
Apr 11, 2006 20.49 20.71 20.23 20.30 622,007 -0.16(-0.77%)
Apr 10, 2006 20.46 20.50 20.33 20.46 148,518 +0.32(+1.59%)
Apr 07, 2006 20.43 20.50 20.07 20.14 648,545 -0.32(-1.57%)
Apr 06, 2006 20.43 20.61 20.29 20.46 500,958 +0.02(+0.11%)
Apr 05, 2006 20.15 20.44 20.05 20.44 243,029 +0.29(+1.42%)
Apr 04, 2006 19.91 20.17 19.73 20.15 668,565 +0.24(+1.23%)
Apr 03, 2006 20.03 20.25 19.86 19.91 1,177,438 +0.11(+0.58%)
Mar 31, 2006 19.85 19.89 19.69 19.79 501,889 -0.25(-1.25%)
Mar 30, 2006 20.14 20.22 19.96 20.04 567,535 +0.01(+0.03%)
Mar 29, 2006 19.79 20.06 19.79 20.04 583,365 +0.22(+1.13%)
Mar 28, 2006 19.86 20.01 19.76 19.81 477,214 +0.12(+0.60%)
Mar 27, 2006 19.52 19.75 19.42 19.70 267,239 +0.09(+0.44%)
Mar 24, 2006 19.46 19.73 19.46 19.61 330,092 +0.11(+0.55%)
Mar 23, 2006 19.40 19.54 19.38 19.50 435,777 +0.24(+1.27%)
Mar 22, 2006 19.12 19.49 19.12 19.26 547,981 +0.12(+0.63%)
Mar 21, 2006 19.12 19.41 19.10 19.14 300,295 -0.06(-0.32%)
Mar 20, 2006 19.46 19.61 19.19 19.20 369,666 -0.36(-1.82%)
Mar 17, 2006 19.79 19.82 19.54 19.56 830,585 -0.20(-1.01%)
Mar 16, 2006 19.46 19.83 19.38 19.76 449,745 +0.28(+1.44%)
Mar 15, 2006 19.31 19.49 19.24 19.47 208,577 +0.10(+0.51%)
Mar 14, 2006 19.06 19.40 18.93 19.38 827,791 +0.34(+1.81%)
Mar 13, 2006 18.67 19.06 18.67 19.03 1,054,061 +0.37(+1.97%)
Mar 10, 2006 18.54 18.79 18.43 18.67 430,656 +0.07(+0.39%)
Mar 09, 2006 18.91 19.01 18.59 18.59 408,774 -0.23(-1.20%)
Mar 08, 2006 18.65 18.97 18.49 18.82 1,552,226 +0.02(+0.11%)
Mar 07, 2006 19.00 19.01 18.69 18.80 824,998 -0.31(-1.64%)
Mar 06, 2006 19.61 19.61 19.10 19.11 902,283 -0.53(-2.71%)
Mar 03, 2006 19.62 19.82 19.55 19.64 201,593 -0.01(-0.03%)
Mar 02, 2006 19.38 19.70 19.38 19.65 428,328 +0.29(+1.49%)
Mar 01, 2006 19.20 19.39 19.17 19.36 1,260,776 +0.27(+1.39%)
Feb 28, 2006 19.24 19.14 18.93 19.09 399,928 -0.14(-0.74%)
Feb 27, 2006 19.49 19.51 19.23 19.24 1,099,687 -0.29(-1.47%)
Feb 24, 2006 19.59 19.67 19.51 19.52 244,892 +0.21(+1.11%)
Feb 23, 2006 19.34 19.53 19.13 19.31 496,768 -0.04(-0.20%)
Feb 22, 2006 19.62 19.62 19.26 19.35 1,317,110 -0.31(-1.57%)
Feb 21, 2006 19.71 19.79 19.54 19.66 477,214 +0.35(+1.82%)
Feb 17, 2006 19.37 19.40 19.20 19.31 526,564 +0.13(+0.69%)
Feb 16, 2006 18.94 19.17 18.94 19.17 1,456,783 +0.36(+1.93%)
Feb 15, 2006 18.99 19.12 18.66 18.81 777,975 -0.09(-0.49%)
Feb 14, 2006 18.79 19.05 18.72 18.90 792,408 -0.18(-0.96%)
Feb 13, 2006 19.19 19.38 18.98 19.08 2,353,014 -0.05(-0.28%)
Feb 10, 2006 19.28 19.37 18.83 19.14 1,967,984 -0.05(-0.24%)
Feb 09, 2006 19.78 19.93 19.16 19.18 916,250 -0.46(-2.35%)
Feb 08, 2006 19.65 19.71 19.27 19.64 1,086,185 +0.00(+0.01%)
Feb 07, 2006 20.07 20.07 19.56 19.64 796,598 -0.76(-3.74%)
Feb 06, 2006 20.40 20.54 20.25 20.40 1,063,838 +0.34(+1.67%)
Feb 03, 2006 20.23 20.27 19.97 20.07 462,781 -0.17(-0.82%)
Feb 02, 2006 20.43 20.49 19.97 20.24 604,781 -0.19(-0.93%)
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.