US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 22.11 22.41 22.08 22.30 587,256 +0.10(+0.45%)
Jan 30, 2007 21.91 22.27 21.86 22.20 550,638 +0.48(+2.20%)
Jan 29, 2007 21.83 22.02 21.67 21.73 200,725 -0.09(-0.41%)
Jan 26, 2007 21.99 22.02 21.77 21.81 213,835 +0.03(+0.12%)
Jan 25, 2007 22.12 22.20 21.73 21.79 1,201,638 -0.43(-1.93%)
Jan 24, 2007 22.12 22.26 21.84 22.22 631,108 +0.09(+0.41%)
Jan 23, 2007 21.89 22.25 21.83 22.13 1,143,319 +0.54(+2.50%)
Jan 22, 2007 21.83 21.89 21.49 21.59 551,542 -0.11(-0.51%)
Jan 19, 2007 21.11 21.72 21.11 21.70 500,456 +0.55(+2.59%)
Jan 18, 2007 21.41 21.54 21.01 21.15 723,786 -0.15(-0.70%)
Jan 17, 2007 21.11 21.40 21.10 21.30 291,594 +0.24(+1.13%)
Jan 16, 2007 21.14 21.36 20.97 21.06 393,312 -0.23(-1.08%)
Jan 12, 2007 20.87 21.33 20.87 21.29 278,483 +0.56(+2.71%)
Jan 11, 2007 20.86 21.37 20.69 20.73 566,460 -0.15(-0.72%)
Jan 10, 2007 21.03 21.14 20.78 20.88 971,980 -0.36(-1.69%)
Jan 09, 2007 21.13 21.41 21.01 21.23 639,698 -0.22(-1.02%)
Jan 08, 2007 21.72 21.72 21.25 21.45 565,556 +0.04(+0.21%)
Jan 05, 2007 21.31 21.48 21.17 21.41 548,829 +0.14(+0.64%)
Jan 04, 2007 21.53 21.58 21.20 21.27 542,952 -0.41(-1.89%)
Jan 03, 2007 22.19 22.19 21.54 21.68 1,536,180 -0.84(-3.75%)
Dec 29, 2006 22.64 22.67 22.50 22.53 241,864 -0.23(-0.99%)
Dec 28, 2006 22.74 22.79 22.65 22.75 180,833 +0.05(+0.20%)
Dec 27, 2006 22.56 22.73 22.39 22.71 187,162 +0.23(+1.04%)
Dec 26, 2006 22.62 22.65 22.30 22.47 218,356 +0.02(+0.09%)
Dec 22, 2006 22.62 22.67 22.45 22.45 223,329 -0.19(-0.83%)
Dec 21, 2006 22.91 22.91 22.48 22.64 188,971 -0.14(-0.59%)
Dec 20, 2006 23.05 23.08 22.77 22.78 516,279 -0.34(-1.49%)
Dec 19, 2006 22.57 23.17 22.50 23.12 346,296 +0.35(+1.53%)
Dec 18, 2006 23.39 23.39 22.75 22.77 344,487 -0.68(-2.91%)
Dec 15, 2006 23.71 23.71 23.44 23.46 188,518 -0.24(-1.01%)
Dec 14, 2006 23.36 23.78 23.36 23.69 244,125 +0.40(+1.70%)
Dec 13, 2006 23.12 23.37 23.07 23.30 193,491 +0.21(+0.89%)
Dec 12, 2006 23.15 23.24 22.94 23.09 158,681 +0.05(+0.23%)
Dec 11, 2006 22.99 23.14 22.90 23.04 165,914 +0.00(+0.02%)
Dec 08, 2006 23.27 23.27 23.03 23.04 142,858 -0.07(-0.30%)
Dec 07, 2006 23.30 23.30 22.98 23.10 131,104 -0.16(-0.69%)
Dec 06, 2006 23.27 23.51 23.24 23.27 146,927 -0.06(-0.24%)
Dec 05, 2006 23.48 23.48 23.15 23.32 214,287 +0.06(+0.27%)
Dec 04, 2006 23.27 23.27 23.04 23.26 510,854 -0.01(-0.06%)
Dec 01, 2006 22.92 23.31 22.83 23.27 1,099,015 +0.08(+0.33%)
Nov 30, 2006 23.05 23.31 22.93 23.19 401,902 +0.17(+0.73%)
Nov 29, 2006 22.35 23.11 22.35 23.03 341,775 +0.69(+3.10%)
Nov 28, 2006 22.10 22.40 22.10 22.33 203,889 +0.40(+1.81%)
Nov 27, 2006 22.05 22.24 21.88 21.94 298,375 -0.14(-0.65%)
Nov 24, 2006 22.08 22.22 22.06 22.08 89,060 -0.04(-0.16%)
Nov 22, 2006 22.27 22.29 21.90 22.12 373,873 -0.12(-0.54%)
Nov 21, 2006 22.01 22.27 21.93 22.24 641,958 +0.40(+1.83%)
Nov 20, 2006 21.79 22.03 21.70 21.84 2,430,854 -0.07(-0.30%)
Nov 17, 2006 21.47 21.95 21.45 21.90 617,546 +0.25(+1.14%)
Nov 16, 2006 22.46 22.56 21.66 21.66 2,699,844 -0.65(-2.92%)
Nov 15, 2006 22.12 22.43 22.10 22.31 1,768,099 +0.20(+0.89%)
Nov 14, 2006 22.07 22.23 21.94 22.11 391,504 +0.09(+0.40%)
Nov 13, 2006 21.81 22.15 21.81 22.02 182,641 +0.04(+0.16%)
Nov 10, 2006 22.20 22.20 21.89 21.99 425,862 -0.25(-1.13%)
Nov 09, 2006 22.15 22.43 22.08 22.24 341,323 +0.20(+0.90%)
Nov 08, 2006 21.61 22.06 21.61 22.04 462,481 +0.38(+1.77%)
Nov 07, 2006 21.82 21.90 21.54 21.66 637,438 -0.19(-0.89%)
Nov 06, 2006 21.64 21.91 21.51 21.85 326,404 +0.23(+1.07%)
Nov 03, 2006 21.19 21.71 21.19 21.62 244,577 +0.44(+2.08%)
Nov 02, 2006 21.04 21.31 20.97 21.18 246,837 +0.02(+0.11%)
Nov 01, 2006 21.33 21.42 20.96 21.16 575,954 -0.19(-0.89%)
Oct 31, 2006 21.06 21.36 20.86 21.35 306,512 +0.21(+0.99%)
Oct 30, 2006 21.23 21.40 21.06 21.14 563,296 -0.31(-1.42%)
Oct 27, 2006 21.68 21.78 21.42 21.44 207,506 -0.20(-0.94%)
Oct 26, 2006 21.90 21.93 21.51 21.64 306,512 -0.05(-0.23%)
Oct 25, 2006 21.29 21.83 21.25 21.70 404,614 +0.37(+1.72%)
Oct 24, 2006 20.95 21.36 20.94 21.33 412,300 +0.38(+1.79%)
Oct 23, 2006 20.69 21.03 20.66 20.95 190,779 +0.02(+0.10%)
Oct 20, 2006 21.17 21.17 20.86 20.93 316,910 -0.21(-1.01%)
Oct 19, 2006 20.75 21.16 20.75 21.15 159,133 +0.38(+1.85%)
Oct 18, 2006 20.95 21.05 20.62 20.76 297,471 -0.14(-0.66%)
Oct 17, 2006 21.01 21.01 20.75 20.90 138,789 -0.14(-0.66%)
Oct 16, 2006 20.62 21.06 20.62 21.04 565,556 +0.47(+2.27%)
Oct 13, 2006 20.46 20.77 20.42 20.57 174,504 +0.28(+1.37%)
Oct 12, 2006 19.91 20.31 19.91 20.29 254,975 +0.36(+1.80%)
Oct 11, 2006 20.11 20.20 19.88 19.93 610,765 -0.27(-1.34%)
Oct 10, 2006 19.86 20.27 19.85 20.20 1,010,407 +0.30(+1.49%)
Oct 09, 2006 20.32 20.35 19.87 19.91 1,362,128 -0.25(-1.24%)
Oct 06, 2006 19.99 20.19 19.83 20.16 176,764 +0.02(+0.11%)
Oct 05, 2006 20.20 20.24 19.94 20.14 334,994 +0.28(+1.43%)
Oct 04, 2006 19.54 19.89 19.26 19.85 632,465 +0.31(+1.57%)
Oct 03, 2006 20.06 20.06 19.54 19.55 742,321 -0.70(-3.46%)
Oct 02, 2006 20.52 20.61 20.24 20.25 1,825,514 -0.27(-1.32%)
Sep 29, 2006 20.39 20.58 20.24 20.52 149,639 +0.14(+0.69%)
Sep 28, 2006 20.50 20.64 20.35 20.37 338,158 -0.03(-0.16%)
Sep 27, 2006 20.28 20.48 20.02 20.41 253,618 +0.34(+1.71%)
Sep 26, 2006 19.65 20.09 19.65 20.06 258,591 +0.36(+1.85%)
Sep 25, 2006 19.58 19.79 19.25 19.70 621,615 +0.04(+0.18%)
Sep 22, 2006 19.91 19.91 19.57 19.66 131,104 -0.12(-0.60%)
Sep 21, 2006 19.49 19.95 19.49 19.78 490,058 +0.29(+1.51%)
Sep 20, 2006 19.90 20.02 19.47 19.49 748,650 -0.47(-2.34%)
Sep 19, 2006 20.33 20.35 19.83 19.95 195,300 -0.34(-1.66%)
Sep 18, 2006 19.94 20.41 19.91 20.29 285,264 +0.47(+2.35%)
Sep 15, 2006 19.75 19.90 19.68 19.82 432,644 +0.02(+0.11%)
Sep 14, 2006 20.24 20.27 19.73 19.80 241,412 -0.39(-1.94%)
Sep 13, 2006 19.88 20.31 19.88 20.19 267,633 +0.36(+1.82%)
Sep 12, 2006 19.86 20.13 19.69 19.83 829,121 -0.13(-0.65%)
Sep 11, 2006 20.36 20.36 19.90 19.96 746,390 -0.66(-3.20%)
Sep 08, 2006 21.07 21.14 20.61 20.62 406,423 -0.44(-2.11%)
Sep 07, 2006 20.94 21.16 20.89 21.07 332,733 -0.03(-0.13%)
Sep 06, 2006 21.47 21.54 21.03 21.09 231,918 -0.63(-2.92%)
Sep 05, 2006 21.36 21.74 21.34 21.73 270,798 +0.29(+1.36%)
Sep 01, 2006 21.28 21.44 21.20 21.44 228,754 +0.29(+1.37%)
Aug 31, 2006 21.19 21.38 21.15 21.15 414,108 -0.18(-0.85%)
Aug 30, 2006 21.67 21.67 21.12 21.33 398,285 -0.34(-1.56%)
Aug 29, 2006 21.64 21.68 21.45 21.67 295,210 -0.07(-0.34%)
Aug 28, 2006 21.83 21.93 21.72 21.74 222,425 -0.33(-1.47%)
Aug 25, 2006 22.04 22.27 22.02 22.06 209,766 +0.10(+0.47%)
Aug 24, 2006 21.64 21.96 21.63 21.96 183,998 +0.29(+1.32%)
Aug 23, 2006 21.99 22.01 21.61 21.68 153,708 -0.34(-1.54%)
Aug 22, 2006 21.84 22.02 21.84 22.01 203,437 +0.08(+0.34%)
Aug 21, 2006 22.03 22.03 21.84 21.94 257,687 +0.15(+0.71%)
Aug 18, 2006 21.57 21.79 21.37 21.78 108,048 +0.31(+1.43%)
Aug 17, 2006 21.35 21.49 21.26 21.48 438,521 -0.08(-0.39%)
Aug 16, 2006 21.63 21.86 21.43 21.56 287,525 -0.13(-0.59%)
Aug 15, 2006 21.74 21.75 21.57 21.69 236,439 +0.07(+0.31%)
Aug 14, 2006 21.85 21.85 21.50 21.62 276,223 -0.34(-1.53%)
Aug 11, 2006 22.03 22.06 21.87 21.96 76,402 -0.06(-0.25%)
Aug 10, 2006 21.90 22.04 21.83 22.01 222,425 -0.09(-0.42%)
Aug 09, 2006 22.16 22.43 22.09 22.11 283,004 +0.08(+0.38%)
Aug 08, 2006 22.06 22.25 22.00 22.02 249,550 -0.04(-0.18%)
Aug 07, 2006 22.12 22.23 21.87 22.06 243,673 +0.19(+0.86%)
Aug 04, 2006 22.21 22.21 21.68 21.87 198,916 -0.17(-0.77%)
Aug 03, 2006 21.99 22.25 21.93 22.04 187,614 -0.16(-0.71%)
Aug 02, 2006 22.41 22.57 22.10 22.20 274,414 +0.01(+0.04%)
Aug 01, 2006 22.12 22.21 21.90 22.19 235,987 +0.10(+0.43%)
Jul 31, 2006 22.00 22.21 21.83 22.10 162,298 +0.28(+1.29%)
Jul 28, 2006 21.84 21.86 21.50 21.82 254,523 -0.06(-0.27%)
Jul 27, 2006 22.22 22.26 21.81 21.88 434,452 -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 21.19 172,696 +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 21.48 292,498 -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 21.59 363,475 +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 21.31 431,740 +0.05(+0.24%)
Jun 29, 2006 20.82 21.26 20.80 21.26 461,125 +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 20.00 287,525 +0.40(+2.03%)
Jun 22, 2006 19.47 19.68 19.39 19.60 1,341,332 +0.06(+0.32%)
Jun 21, 2006 19.18 19.81 19.18 19.54 225,589 +0.37(+1.92%)
Jun 20, 2006 19.44 19.63 19.15 19.17 861,219 -0.10(-0.54%)
Jun 19, 2006 19.93 19.93 19.26 19.28 896,934 -0.70(-3.50%)
Jun 16, 2006 20.00 20.12 19.66 19.97 568,269 -0.12(-0.61%)
Jun 15, 2006 19.60 20.17 19.57 20.10 405,067 +0.77(+3.96%)
Jun 14, 2006 19.08 19.37 19.01 19.33 373,421 +0.47(+2.51%)
Jun 13, 2006 19.22 19.47 18.82 18.86 1,354,443 -0.56(-2.90%)
Jun 12, 2006 19.91 20.00 19.40 19.42 760,404 -0.40(-2.01%)
Jun 09, 2006 20.08 20.15 19.64 19.82 358,502 -0.20(-1.01%)
Jun 08, 2006 19.68 20.06 19.19 20.02 2,368,466 +0.19(+0.96%)
Jun 07, 2006 20.44 20.48 19.83 19.83 1,038,436 -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 20.56 504,525 -0.65(-3.07%)
Jun 02, 2006 21.06 21.26 20.89 21.21 1,021,709 +0.27(+1.30%)
Jun 01, 2006 20.58 21.00 20.57 20.94 352,173 +0.11(+0.51%)
May 31, 2006 20.50 20.83 20.35 20.83 362,571 +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 20.73 167,723 +0.12(+0.58%)
May 25, 2006 20.29 20.69 20.20 20.61 562,844 +0.62(+3.09%)
May 24, 2006 19.97 20.35 19.63 19.99 754,075 -0.19(-0.92%)
May 23, 2006 20.50 20.80 20.16 20.18 1,176,322 -0.09(-0.44%)
May 22, 2006 19.95 20.37 19.68 20.26 866,644 -0.02(-0.10%)
May 19, 2006 20.06 20.49 19.83 20.28 774,419 +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 20.46 674,961 -0.51(-2.44%)
May 16, 2006 21.07 21.25 20.81 20.97 525,321 +0.04(+0.18%)
May 15, 2006 20.98 21.21 20.69 20.93 704,346 -0.44(-2.04%)
May 12, 2006 21.92 21.92 21.31 21.37 456,604 -0.66(-2.99%)
May 11, 2006 22.40 22.51 22.00 22.03 292,498 -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 21.95 325,500 -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 21.21 459,769 -0.18(-0.86%)
Apr 26, 2006 21.77 22.07 21.39 21.39 597,202 -0.33(-1.54%)
Apr 25, 2006 22.16 22.25 21.50 21.72 828,669 -0.23(-1.04%)
Apr 24, 2006 22.12 22.19 21.86 21.95 852,177 -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 22.03 485,990 +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 20.84 653,713 +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 20.74 629,752 -0.33(-1.57%)
Apr 06, 2006 21.04 21.23 20.89 21.07 486,442 +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 20.75 649,192 +0.25(+1.23%)
Apr 03, 2006 20.63 20.86 20.45 20.50 1,143,319 +0.12(+0.57%)
Mar 31, 2006 20.44 20.49 20.28 20.38 487,346 -0.26(-1.25%)
Mar 30, 2006 20.74 20.82 20.56 20.64 551,090 +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 20.28 259,496 +0.09(+0.44%)
Mar 24, 2006 20.04 20.32 20.04 20.20 320,527 +0.11(+0.55%)
Mar 23, 2006 19.97 20.13 19.96 20.08 423,150 +0.25(+1.27%)
Mar 22, 2006 19.69 20.07 19.69 19.83 532,102 +0.12(+0.63%)
Mar 21, 2006 19.69 19.99 19.67 19.71 291,594 -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 20.14 806,517 -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 19.95 803,804 +0.35(+1.81%)
Mar 13, 2006 19.22 19.63 19.22 19.60 1,023,517 +0.38(+1.97%)
Mar 10, 2006 19.09 19.35 18.98 19.22 418,177 +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 1,507,247 +0.02(+0.11%)
Mar 07, 2006 19.57 19.58 19.24 19.36 801,092 -0.32(-1.64%)
Mar 06, 2006 20.20 20.20 19.67 19.68 876,138 -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 20.24 415,917 +0.30(+1.49%)
Mar 01, 2006 19.77 19.97 19.74 19.94 1,224,242 +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 1,067,821 -0.30(-1.47%)
Feb 24, 2006 20.18 20.26 20.09 20.11 237,796 +0.22(+1.11%)
Feb 23, 2006 19.92 20.12 19.70 19.89 482,373 -0.04(-0.20%)
Feb 22, 2006 20.21 20.21 19.84 19.93 1,278,945 -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 1,414,570 +0.37(+1.93%)
Feb 15, 2006 19.55 19.69 19.22 19.37 755,431 -0.10(-0.49%)
Feb 14, 2006 19.35 19.62 19.28 19.47 769,446 -0.19(-0.96%)
Feb 13, 2006 19.76 19.96 19.55 19.65 2,284,831 -0.06(-0.28%)
Feb 10, 2006 19.85 19.94 19.40 19.71 1,910,958 -0.05(-0.24%)
Feb 09, 2006 20.37 20.53 19.73 19.76 889,700 -0.48(-2.35%)
Feb 08, 2006 20.24 20.29 19.85 20.23 1,054,711 +0.00(+0.01%)
Feb 07, 2006 20.67 20.67 20.14 20.23 773,515 -0.79(-3.74%)
Feb 06, 2006 21.01 21.16 20.85 21.01 1,033,011 +0.35(+1.67%)
Feb 03, 2006 20.84 20.88 20.57 20.67 449,371 -0.17(-0.82%)
Feb 02, 2006 21.04 21.10 20.57 20.84 587,256 -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.