US Energy Ishares ETF (NY: IYE )

25.99 USD -0.15 (-0.57%)
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 32.12 32.20 31.44 31.84 274,228 -0.16(-0.50%)
Sep 29, 2009 32.09 32.20 31.77 32.00 229,527 -0.11(-0.34%)
Sep 28, 2009 31.65 32.18 31.57 32.11 160,154 +0.52(+1.65%)
Sep 25, 2009 31.48 31.89 31.35 31.59 214,080 -0.02(-0.06%)
Sep 24, 2009 32.08 32.17 31.39 31.61 293,078 -0.46(-1.43%)
Sep 23, 2009 32.72 32.78 32.03 32.07 446,560 -0.60(-1.84%)
Sep 22, 2009 32.76 32.78 32.49 32.67 340,485 +0.26(+0.80%)
Sep 21, 2009 32.10 32.44 31.97 32.41 213,225 -0.25(-0.77%)
Sep 18, 2009 32.76 33.00 32.38 32.66 274,971 -0.04(-0.12%)
Sep 17, 2009 32.88 33.08 32.52 32.70 388,019 +0.17(+0.53%)
Sep 16, 2009 32.38 32.89 32.28 32.53 420,770 +0.39(+1.21%)
Sep 15, 2009 31.89 32.18 31.70 32.14 265,049 +0.32(+1.01%)
Sep 14, 2009 31.28 31.83 31.17 31.82 253,861 +0.15(+0.47%)
Sep 11, 2009 31.72 32.06 31.39 31.67 333,485 +0.06(+0.19%)
Sep 10, 2009 31.10 31.62 31.00 31.61 445,973 +0.56(+1.80%)
Sep 09, 2009 31.08 31.36 30.87 31.05 280,065 +0.02(+0.06%)
Sep 08, 2009 30.75 31.11 30.65 31.03 378,467 +0.82(+2.71%)
Sep 04, 2009 29.72 30.26 29.67 30.21 179,517 +0.50(+1.68%)
Sep 03, 2009 29.82 29.89 29.58 29.71 169,548 +0.18(+0.61%)
Sep 02, 2009 29.60 29.93 29.53 29.53 308,012 -0.21(-0.71%)
Sep 01, 2009 30.14 30.53 29.69 29.74 453,075 -0.57(-1.88%)
Aug 31, 2009 30.41 30.47 30.09 30.31 220,404 -0.54(-1.75%)
Aug 28, 2009 31.16 31.18 30.67 30.85 212,653 -0.04(-0.13%)
Aug 27, 2009 30.83 30.98 30.25 30.89 202,215 -0.07(-0.23%)
Aug 26, 2009 30.57 31.04 30.47 30.96 242,938 +0.15(+0.49%)
Aug 25, 2009 31.47 31.54 30.75 30.81 386,012 -0.44(-1.41%)
Aug 24, 2009 31.19 31.49 31.12 31.25 314,724 +0.38(+1.23%)
Aug 21, 2009 30.51 30.99 30.39 30.87 278,776 +0.83(+2.76%)
Aug 20, 2009 29.85 30.15 29.83 30.04 258,822 +0.25(+0.84%)
Aug 19, 2009 28.99 30.06 28.94 29.79 370,891 +0.46(+1.57%)
Aug 18, 2009 29.14 29.42 29.01 29.33 243,543 +0.28(+0.96%)
Aug 17, 2009 29.26 29.35 28.87 29.05 438,117 -0.91(-3.04%)
Aug 14, 2009 30.42 30.42 29.66 29.96 291,180 -0.44(-1.45%)
Aug 13, 2009 30.31 30.41 29.92 30.40 294,970 +0.29(+0.96%)
Aug 12, 2009 29.70 30.35 29.70 30.11 217,872 +0.34(+1.16%)
Aug 11, 2009 30.11 30.12 29.68 29.77 164,194 -0.47(-1.57%)
Aug 10, 2009 30.05 30.36 29.95 30.24 210,596 +0.11(+0.37%)
Aug 07, 2009 30.54 30.56 30.01 30.13 262,294 -0.05(-0.17%)
Aug 06, 2009 30.56 30.57 29.97 30.18 229,542 -0.25(-0.82%)
Aug 05, 2009 30.76 30.76 30.27 30.43 310,728 -0.35(-1.14%)
Aug 04, 2009 30.71 30.92 30.47 30.78 250,292 -0.06(-0.20%)
Aug 03, 2009 30.63 31.04 30.57 30.84 522,749 +0.73(+2.43%)
Jul 31, 2009 29.72 30.25 29.53 30.11 243,437 +0.20(+0.67%)
Jul 30, 2009 29.78 30.19 29.51 29.91 416,573 +0.44(+1.49%)
Jul 29, 2009 29.76 29.76 29.18 29.47 237,626 -0.69(-2.29%)
Jul 28, 2009 30.21 30.39 29.62 30.16 407,142 -0.44(-1.44%)
Jul 27, 2009 30.50 30.80 30.28 30.60 497,159 -0.03(-0.10%)
Jul 24, 2009 30.08 30.63 30.02 30.63 376,269 +0.46(+1.52%)
Jul 23, 2009 29.32 30.28 29.32 30.17 388,124 +0.80(+2.72%)
Jul 22, 2009 29.30 29.65 29.14 29.37 418,759 -0.24(-0.81%)
Jul 21, 2009 29.63 29.76 29.15 29.61 727,447 +0.31(+1.06%)
Jul 20, 2009 29.17 29.37 28.80 29.30 614,314 +0.33(+1.14%)
Jul 17, 2009 28.62 28.98 28.41 28.97 475,890 +0.24(+0.84%)
Jul 16, 2009 28.29 28.83 28.08 28.73 676,560 +0.31(+1.09%)
Jul 15, 2009 28.00 28.45 27.90 28.42 602,905 +0.98(+3.57%)
Jul 14, 2009 27.40 27.52 27.10 27.44 620,587 +0.39(+1.44%)
Jul 13, 2009 26.44 27.10 26.41 27.05 548,895 +0.41(+1.54%)
Jul 10, 2009 26.41 26.73 26.29 26.64 892,388 -0.26(-0.97%)
Jul 09, 2009 26.95 27.24 26.67 26.90 1,191,313 +0.33(+1.24%)
Jul 08, 2009 26.59 26.89 26.11 26.57 1,009,572 -0.07(-0.26%)
Jul 07, 2009 27.24 27.32 26.58 26.64 661,211 -0.70(-2.56%)
Jul 06, 2009 27.10 27.34 26.66 27.34 815,317 -0.24(-0.87%)
Jul 02, 2009 28.13 28.20 27.58 27.58 631,538 -1.11(-3.87%)
Jul 01, 2009 28.95 29.28 28.66 28.69 796,196 +0.05(+0.17%)
Jun 30, 2009 28.89 29.17 28.25 28.64 399,464 -0.22(-0.76%)
Jun 29, 2009 28.80 29.08 28.66 28.86 258,198 +0.37(+1.30%)
Jun 26, 2009 28.65 28.73 28.45 28.49 210,687 -0.28(-0.97%)
Jun 25, 2009 28.31 28.88 28.27 28.77 452,126 +0.63(+2.24%)
Jun 24, 2009 28.29 28.64 28.03 28.14 722,199 -0.01(-0.04%)
Jun 23, 2009 28.16 28.42 27.80 28.15 720,377 +0.11(+0.39%)
Jun 22, 2009 28.97 29.00 27.99 28.04 888,253 -1.43(-4.85%)
Jun 19, 2009 30.02 30.10 29.23 29.47 349,127 -0.27(-0.91%)
Jun 18, 2009 29.83 30.13 29.57 29.74 487,072 -0.06(-0.20%)
Jun 17, 2009 30.10 30.18 29.46 29.80 632,599 -0.51(-1.68%)
Jun 16, 2009 31.27 31.35 30.26 30.31 420,110 -0.69(-2.23%)
Jun 15, 2009 31.22 31.24 30.57 31.00 542,684 -0.70(-2.21%)
Jun 12, 2009 31.75 31.75 31.30 31.70 519,072 -0.28(-0.88%)
Jun 11, 2009 31.49 32.46 31.44 31.98 617,610 +0.73(+2.34%)
Jun 10, 2009 31.57 31.72 30.92 31.25 708,080 +0.13(+0.42%)
Jun 09, 2009 31.16 31.36 30.82 31.12 350,364 +0.28(+0.91%)
Jun 08, 2009 30.66 31.08 30.29 30.84 550,628 -0.05(-0.16%)
Jun 05, 2009 31.55 31.55 30.54 30.89 560,858 -0.22(-0.71%)
Jun 04, 2009 30.84 31.20 30.57 31.11 530,695 +0.67(+2.20%)
Jun 03, 2009 31.30 31.30 30.05 30.44 793,140 -1.21(-3.82%)
Jun 02, 2009 31.73 31.81 31.37 31.65 673,420 -0.08(-0.25%)
Jun 01, 2009 31.26 31.87 31.01 31.73 1,457,069 +1.07(+3.49%)
May 29, 2009 30.48 30.69 30.19 30.66 499,875 +0.58(+1.93%)
May 28, 2009 29.38 30.29 29.11 30.08 698,399 +0.94(+3.22%)
May 27, 2009 29.55 29.89 29.10 29.14 605,542 -0.28(-0.95%)
May 26, 2009 28.65 29.49 28.28 29.42 468,966 +0.57(+1.98%)
May 22, 2009 29.00 29.29 28.80 28.85 570,172 +0.02(+0.07%)
May 21, 2009 29.25 29.26 28.51 28.83 613,698 -0.76(-2.57%)
May 20, 2009 29.88 30.46 29.55 29.59 581,753 +0.05(+0.17%)
May 19, 2009 29.41 29.84 29.24 29.54 401,750 +0.10(+0.34%)
May 18, 2009 28.85 29.44 28.83 29.44 456,815 +0.99(+3.48%)
May 15, 2009 28.99 29.16 28.24 28.45 486,199 -0.64(-2.20%)
May 14, 2009 28.76 29.31 28.56 29.09 801,057 +0.09(+0.31%)
May 13, 2009 29.49 29.66 28.80 29.00 663,859 -0.97(-3.24%)
May 12, 2009 30.00 30.19 29.36 29.97 607,140 +0.22(+0.74%)
May 11, 2009 30.15 30.15 29.50 29.75 845,238 -0.86(-2.81%)
May 08, 2009 29.95 30.89 29.83 30.61 851,717 +1.20(+4.08%)
May 07, 2009 30.48 30.59 29.04 29.41 686,133 -0.40(-1.34%)
May 06, 2009 29.30 29.97 29.14 29.81 663,673 +1.08(+3.76%)
May 05, 2009 29.08 29.09 28.30 28.73 558,405 -0.41(-1.41%)
May 04, 2009 28.50 29.17 28.25 29.14 620,987 +0.97(+3.44%)
May 01, 2009 27.50 28.27 27.24 28.17 517,791 +0.90(+3.30%)
Apr 30, 2009 27.95 28.08 26.96 27.27 508,154 -0.42(-1.52%)
Apr 29, 2009 27.29 28.00 27.20 27.69 678,358 +0.74(+2.75%)
Apr 28, 2009 26.71 27.32 26.51 26.95 614,321 +0.05(+0.19%)
Apr 27, 2009 26.80 27.19 26.65 26.90 501,626 -0.56(-2.04%)
Apr 24, 2009 27.12 27.61 27.05 27.46 705,612 +0.82(+3.08%)
Apr 23, 2009 26.51 26.67 26.13 26.64 538,748 +0.46(+1.76%)
Apr 22, 2009 26.28 26.75 26.09 26.18 910,137 -0.30(-1.13%)
Apr 21, 2009 25.64 26.53 25.62 26.48 539,427 +0.53(+2.04%)
Apr 20, 2009 26.66 26.73 25.85 25.95 621,249 -1.27(-4.67%)
Apr 17, 2009 26.83 27.40 26.83 27.22 536,652 +0.28(+1.04%)
Apr 16, 2009 27.25 27.25 26.43 26.94 447,846 +0.17(+0.64%)
Apr 15, 2009 26.65 26.90 26.41 26.77 594,561 -0.01(-0.04%)
Apr 14, 2009 26.58 27.14 26.40 26.78 522,520 -0.10(-0.37%)
Apr 13, 2009 26.73 27.15 26.27 26.88 460,220 -0.22(-0.81%)
Apr 09, 2009 27.38 27.38 26.85 27.10 483,177 +0.69(+2.61%)
Apr 08, 2009 26.16 26.64 25.64 26.41 484,203 +0.31(+1.19%)
Apr 07, 2009 26.24 26.33 25.93 26.10 403,535 -0.77(-2.87%)
Apr 06, 2009 26.96 27.10 26.46 26.87 408,155 -0.52(-1.90%)
Apr 03, 2009 26.93 27.53 26.72 27.39 512,345 +0.57(+2.13%)
Apr 02, 2009 26.86 27.30 26.68 26.82 513,715 +1.01(+3.91%)
Apr 01, 2009 24.99 25.98 24.71 25.81 359,870 +0.47(+1.85%)
Mar 31, 2009 25.89 25.92 25.32 25.34 251,326 -0.15(-0.59%)
Mar 30, 2009 25.98 26.05 25.09 25.49 342,872 -1.74(-6.39%)
Mar 26, 2009 27.26 27.62 26.88 27.23 495,725 +0.22(+0.81%)
Mar 25, 2009 27.02 27.40 26.23 27.01 826,073 -0.02(-0.07%)
Mar 24, 2009 27.24 27.51 26.82 27.03 805,974 -0.56(-2.03%)
Mar 23, 2009 26.92 27.60 26.82 27.59 1,333,370 +1.98(+7.73%)
Mar 20, 2009 26.67 27.00 25.53 25.61 1,248,231 -1.02(-3.83%)
Mar 19, 2009 26.88 27.22 26.54 26.63 599,747 +0.61(+2.34%)
Mar 18, 2009 25.57 26.32 24.86 26.02 993,889 +0.27(+1.05%)
Mar 17, 2009 25.02 25.75 24.64 25.75 561,323 +0.82(+3.29%)
Mar 16, 2009 24.63 25.51 24.56 24.93 726,916 +0.29(+1.18%)
Mar 13, 2009 25.31 25.31 24.35 24.64 0 -0.14(-0.56%)
Mar 12, 2009 24.21 24.92 23.90 24.78 971,627 +0.72(+2.99%)
Mar 11, 2009 24.39 24.60 23.64 24.06 1,250,653 -0.13(-0.54%)
Mar 10, 2009 23.48 24.44 23.48 24.19 1,781,930 +1.18(+5.13%)
Mar 09, 2009 22.37 23.74 22.37 23.01 940,679 +0.06(+0.26%)
Mar 06, 2009 23.04 23.62 22.21 22.95 0 +0.25(+1.10%)
Mar 05, 2009 23.14 23.59 22.62 22.70 740,364 -1.14(-4.78%)
Mar 04, 2009 23.42 24.30 23.42 23.84 1,163,150 +1.08(+4.75%)
Mar 02, 2009 23.82 24.06 22.68 22.76 2,065,079 -1.75(-7.14%)
Feb 27, 2009 24.62 25.30 24.26 24.51 0 -0.57(-2.27%)
Feb 26, 2009 25.35 25.99 25.07 25.08 761,246 +0.02(+0.08%)
Feb 25, 2009 25.18 25.66 24.56 25.06 860,225 -0.19(-0.75%)
Feb 24, 2009 24.28 25.37 24.25 25.25 794,956 +1.11(+4.60%)
Feb 23, 2009 25.65 27.21 24.08 24.14 840,380 -1.21(-4.77%)
Feb 20, 2009 25.42 25.78 24.73 25.35 999,494 -0.57(-2.20%)
Feb 19, 2009 26.19 26.38 25.80 25.92 607,309 +0.09(+0.35%)
Feb 18, 2009 26.11 26.29 25.57 25.83 919,971 -0.17(-0.65%)
Feb 17, 2009 26.99 27.06 25.95 26.00 1,060,841 -1.77(-6.37%)
Feb 13, 2009 27.53 28.21 27.53 27.77 664,267 +0.02(+0.08%)
Feb 12, 2009 27.19 27.76 26.86 27.75 756,529 +0.01(+0.03%)
Feb 11, 2009 28.26 28.47 27.20 27.74 744,851 -0.34(-1.21%)
Feb 10, 2009 29.45 29.74 27.80 28.08 932,730 -1.28(-4.36%)
Feb 09, 2009 29.34 29.92 29.10 29.36 1,284,513 +0.13(+0.44%)
Feb 06, 2009 28.54 29.38 28.37 29.23 498,371 +0.56(+1.95%)
Feb 05, 2009 27.89 28.84 27.60 28.67 1,005,088 +0.66(+2.36%)
Feb 04, 2009 28.07 28.46 27.81 28.01 1,022,497 +0.19(+0.68%)
Feb 03, 2009 27.41 27.95 27.27 27.82 666,775 +0.43(+1.57%)
Feb 02, 2009 27.28 27.61 27.08 27.39 946,033 -0.40(-1.44%)
Jan 30, 2009 28.48 28.68 27.62 27.79 0 -0.30(-1.07%)
Jan 29, 2009 28.39 28.67 27.98 28.09 534,501 -0.98(-3.37%)
Jan 28, 2009 28.81 29.27 28.38 29.07 679,416 +0.74(+2.61%)
Jan 27, 2009 28.37 28.59 27.88 28.33 819,776 -0.02(-0.07%)
Jan 26, 2009 28.13 29.06 27.96 28.35 852,130 +0.52(+1.87%)
Jan 23, 2009 26.40 28.19 26.31 27.83 1,288,704 +0.72(+2.66%)
Jan 22, 2009 27.04 27.64 26.55 27.11 1,118,084 -0.67(-2.41%)
Jan 21, 2009 26.68 27.89 26.39 27.78 1,210,498 +1.57(+5.99%)
Jan 20, 2009 27.24 27.78 26.11 26.21 1,383,972 -1.42(-5.14%)
Jan 16, 2009 27.92 28.09 26.96 27.63 1,458,174 +0.28(+1.02%)
Jan 15, 2009 26.91 27.41 26.12 27.35 1,180,974 +0.25(+0.92%)
Jan 14, 2009 28.00 28.00 26.78 27.10 1,132,948 -1.23(-4.34%)
Jan 13, 2009 27.93 28.47 27.64 28.33 1,090,411 +0.56(+2.03%)
Jan 12, 2009 28.37 28.45 27.53 27.77 873,274 -1.03(-3.58%)
Jan 09, 2009 29.80 29.83 28.71 28.80 1,011,476 -0.95(-3.19%)
Jan 08, 2009 29.14 29.80 29.10 29.75 1,295,733 +0.34(+1.16%)
Jan 07, 2009 30.18 30.23 29.11 29.41 1,442,634 -1.19(-3.89%)
Jan 06, 2009 30.76 31.34 30.45 30.60 2,350,908 +0.32(+1.06%)
Jan 05, 2009 29.64 30.84 29.58 30.28 1,670,746 +0.57(+1.92%)
Jan 02, 2009 28.48 29.98 28.48 29.71 0 +1.38(+4.87%)
Jan 01, 2009 27.83 28.68 27.70 28.33 0 +0.00(+0.00%)
Dec 31, 2008 27.83 28.68 27.70 28.33 662,314 +0.42(+1.50%)
Dec 30, 2008 27.38 27.98 27.12 27.91 586,177 +0.57(+2.08%)
Dec 29, 2008 27.28 27.47 26.95 27.34 618,883 +0.53(+1.98%)
Dec 26, 2008 26.57 26.87 26.35 26.81 318,766 +0.50(+1.90%)
Dec 24, 2008 26.17 26.39 26.05 26.31 383,232 -0.00(-0.00%)
Dec 23, 2008 26.68 26.90 26.13 26.31 939,625 -0.31(-1.16%)
Dec 22, 2008 27.62 27.67 26.11 26.62 1,494,388 -0.49(-1.81%)
Dec 19, 2008 27.32 28.15 27.11 27.11 1,186,658 -0.29(-1.06%)
Dec 18, 2008 29.04 29.07 27.10 27.40 2,075,044 -1.71(-5.87%)
Dec 17, 2008 29.21 29.81 28.91 29.11 1,538,157 -0.21(-0.72%)
Dec 16, 2008 28.84 29.46 28.48 29.32 1,868,027 +0.87(+3.06%)
Dec 15, 2008 29.16 29.35 27.85 28.45 1,254,953 -0.01(-0.04%)
Dec 12, 2008 27.74 28.75 27.52 28.46 1,591,066 -0.26(-0.91%)
Dec 11, 2008 29.14 29.97 28.44 28.72 1,643,954 -0.17(-0.59%)
Dec 10, 2008 28.13 29.13 28.12 28.89 1,440,791 +1.33(+4.82%)
Dec 09, 2008 27.12 28.32 27.07 27.56 1,862,525 +0.03(+0.11%)
Dec 08, 2008 27.18 27.95 27.00 27.53 2,177,511 +1.33(+5.08%)
Dec 05, 2008 25.25 26.25 24.15 26.20 2,428,567 +0.50(+1.95%)
Dec 04, 2008 27.04 27.45 25.24 25.70 2,697,963 -1.88(-6.82%)
Dec 03, 2008 26.87 27.69 26.48 27.58 2,484,847 +0.10(+0.36%)
Dec 02, 2008 27.27 27.63 26.56 27.48 2,093,007 +0.64(+2.38%)
Dec 01, 2008 28.61 28.67 26.65 26.84 2,002,020 -2.86(-9.63%)
Nov 28, 2008 29.74 29.94 29.15 29.70 233,197 -0.56(-1.85%)
Nov 26, 2008 28.25 30.31 28.11 30.26 2,241,137 +1.74(+6.10%)
Nov 25, 2008 28.30 28.82 27.68 28.52 2,752,733 +0.46(+1.64%)
Nov 24, 2008 27.08 28.96 26.58 28.06 2,411,483 +1.52(+5.73%)
Nov 21, 2008 24.60 26.57 24.01 26.54 3,292,907 +2.51(+10.45%)
Nov 20, 2008 26.34 26.54 23.69 24.03 3,438,509 -3.29(-12.04%)
Nov 19, 2008 28.40 29.01 26.99 27.32 2,421,761 -1.31(-4.58%)
Nov 18, 2008 28.07 28.78 27.32 28.63 2,335,694 +0.82(+2.95%)
Nov 17, 2008 28.15 29.03 27.78 27.81 2,216,744 -0.59(-2.08%)
Nov 14, 2008 28.77 30.00 27.92 28.40 3,634,366 -1.18(-3.99%)
Nov 13, 2008 27.02 29.60 25.62 29.58 3,130,516 +2.88(+10.79%)
Nov 12, 2008 28.05 28.23 26.49 26.70 1,893,344 -2.03(-7.07%)
Nov 11, 2008 29.01 29.44 28.29 28.73 2,189,051 -1.08(-3.62%)
Nov 10, 2008 30.48 30.78 29.16 29.81 1,816,788 +0.21(+0.71%)
Nov 07, 2008 28.75 29.67 28.57 29.60 2,104,159 +1.15(+4.04%)
Nov 06, 2008 29.76 30.07 28.10 28.45 2,567,901 -1.68(-5.58%)
Nov 05, 2008 30.63 31.73 30.00 30.13 2,630,075 -1.45(-4.59%)
Nov 04, 2008 30.33 31.70 30.29 31.58 1,805,556 +1.99(+6.73%)
Nov 03, 2008 30.12 30.53 29.20 29.59 1,362,058 -0.86(-2.82%)
Oct 31, 2008 29.48 31.35 29.23 30.45 2,905,949 +0.33(+1.10%)
Oct 30, 2008 29.70 30.21 28.39 30.12 2,403,508 +1.58(+5.54%)
Oct 29, 2008 28.56 30.22 28.25 28.54 2,567,436 +0.50(+1.78%)
Oct 28, 2008 26.25 28.11 24.82 28.04 3,363,812 +3.04(+12.16%)
Oct 27, 2008 26.12 27.27 24.96 25.00 2,507,718 -1.66(-6.23%)
Oct 24, 2008 24.61 27.32 24.52 26.66 4,117,787 -0.84(-3.05%)
Oct 23, 2008 26.70 27.94 25.36 27.50 4,655,340 +1.29(+4.92%)
Oct 22, 2008 27.83 27.89 25.50 26.21 2,247,776 -2.97(-10.18%)
Oct 21, 2008 29.61 30.38 28.55 29.18 1,828,610 -1.21(-3.98%)
Oct 20, 2008 28.29 30.44 28.29 30.39 2,688,589 +3.03(+11.07%)
Oct 17, 2008 26.58 29.48 26.10 27.36 3,282,226 -0.17(-0.62%)
Oct 16, 2008 26.00 27.90 24.11 27.53 3,920,760 +2.24(+8.86%)
Oct 15, 2008 28.71 29.14 25.26 25.29 3,626,774 -4.96(-16.40%)
Oct 14, 2008 32.00 33.84 28.91 30.25 3,562,585 -0.11(-0.36%)
Oct 13, 2008 27.20 30.44 26.57 30.36 2,986,273 +5.95(+24.38%)
Oct 10, 2008 26.03 30.00 23.35 24.41 5,426,928 -5.70(-18.93%)
Oct 09, 2008 31.69 32.19 27.80 30.11 2,564,293 -1.11(-3.56%)
Oct 08, 2008 30.17 32.54 29.47 31.22 3,666,650 +0.25(+0.81%)
Oct 07, 2008 33.63 34.06 30.87 30.97 2,059,428 -2.11(-6.38%)
Oct 06, 2008 32.50 33.40 30.57 33.08 2,996,357 -1.33(-3.87%)
Oct 03, 2008 34.70 36.63 34.24 34.41 1,941,816 -0.14(-0.41%)
Oct 02, 2008 36.00 36.29 34.39 34.55 2,023,377 -2.38(-6.44%)
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.