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 (%)
May 31, 2007 26.37 26.43 26.06 26.12 345,392 -0.18(-0.69%)
May 30, 2007 25.66 26.33 25.66 26.30 161,393 +0.49(+1.91%)
May 29, 2007 25.84 25.96 25.61 25.81 185,806 -0.19(-0.72%)
May 25, 2007 25.95 26.05 25.79 26.00 224,233 +0.39(+1.51%)
May 24, 2007 26.15 26.29 25.53 25.61 199,821 -0.42(-1.60%)
May 23, 2007 26.11 26.36 26.02 26.02 245,481 +0.03(+0.11%)
May 22, 2007 26.21 26.39 26.00 26.00 447,562 -0.21(-0.81%)
May 21, 2007 26.21 26.47 26.10 26.21 266,729 +0.20(+0.77%)
May 18, 2007 25.78 26.04 25.74 26.01 316,910 +0.41(+1.61%)
May 17, 2007 25.29 25.78 25.14 25.59 412,752 +0.35(+1.40%)
May 16, 2007 25.16 25.27 24.87 25.24 311,937 +0.11(+0.45%)
May 15, 2007 25.12 25.37 25.07 25.13 478,304 +0.00(+0.01%)
May 14, 2007 25.32 25.22 25.01 25.13 565,556 +0.08(+0.33%)
May 11, 2007 24.69 25.07 24.66 25.04 365,735 +0.57(+2.32%)
May 10, 2007 24.96 25.00 24.48 24.48 232,823 -0.44(-1.76%)
May 09, 2007 24.94 24.98 24.64 24.91 1,180,390 -0.06(-0.26%)
May 08, 2007 24.84 25.00 24.63 24.98 302,444 +0.08(+0.33%)
May 07, 2007 24.84 24.97 24.77 24.90 239,152 -0.02(-0.10%)
May 04, 2007 25.04 25.29 24.85 24.92 252,714 -0.03(-0.12%)
May 03, 2007 24.77 25.03 24.67 24.95 569,173 +0.22(+0.89%)
May 02, 2007 24.59 24.79 24.52 24.73 261,756 +0.21(+0.84%)
May 01, 2007 24.43 24.59 24.26 24.52 1,625,693 +0.12(+0.48%)
Apr 30, 2007 24.77 24.91 24.40 24.41 219,260 -0.27(-1.10%)
Apr 27, 2007 24.70 24.85 24.54 24.68 241,864 -0.00(-0.02%)
Apr 26, 2007 24.60 24.81 24.50 24.68 113,925 +0.02(+0.09%)
Apr 25, 2007 24.35 24.83 24.35 24.66 523,965 +0.41(+1.68%)
Apr 24, 2007 24.28 24.33 24.12 24.25 1,402,815 -0.02(-0.09%)
Apr 23, 2007 24.33 24.53 24.27 24.28 231,014 -0.01(-0.05%)
Apr 20, 2007 24.09 24.34 24.06 24.29 146,927 +0.44(+1.85%)
Apr 19, 2007 23.90 24.00 23.81 23.85 192,587 -0.30(-1.25%)
Apr 18, 2007 24.19 24.20 24.03 24.15 237,343 -0.12(-0.48%)
Apr 17, 2007 24.49 24.51 24.19 24.27 156,420 -0.08(-0.32%)
Apr 16, 2007 24.29 24.41 24.09 24.34 253,166 +0.12(+0.50%)
Apr 13, 2007 24.20 24.30 24.12 24.22 305,608 +0.00(+0.00%)
Apr 12, 2007 24.06 24.27 23.82 24.22 900,098 +0.22(+0.92%)
Apr 11, 2007 23.98 24.12 23.81 24.00 406,423 +0.03(+0.11%)
Apr 10, 2007 23.81 24.05 23.79 23.97 382,914 +0.36(+1.53%)
Apr 09, 2007 23.71 23.93 23.61 23.61 846,300 -0.08(-0.32%)
Apr 05, 2007 23.56 23.76 23.56 23.69 188,971 +0.10(+0.42%)
Apr 04, 2007 23.27 23.65 23.27 23.59 277,579 +0.08(+0.36%)
Apr 03, 2007 23.40 23.57 23.25 23.50 377,489 +0.10(+0.44%)
Apr 02, 2007 23.24 23.48 23.17 23.40 160,489 +0.31(+1.35%)
Mar 30, 2007 23.41 23.43 23.08 23.09 475,592 -0.34(-1.46%)
Mar 29, 2007 23.42 23.50 23.25 23.43 431,740 +0.17(+0.75%)
Mar 28, 2007 23.34 23.41 23.17 23.26 829,573 -0.02(-0.09%)
Mar 27, 2007 23.16 23.33 23.09 23.28 237,796 +0.09(+0.39%)
Mar 26, 2007 23.30 23.31 22.98 23.19 169,531 +0.10(+0.41%)
Mar 23, 2007 23.00 23.17 22.96 23.09 1,378,855 +0.07(+0.29%)
Mar 22, 2007 22.85 23.16 22.81 23.03 822,792 +0.42(+1.84%)
Mar 21, 2007 22.30 22.73 22.30 22.61 275,771 +0.38(+1.72%)
Mar 20, 2007 22.14 22.28 22.01 22.23 248,646 +0.12(+0.53%)
Mar 19, 2007 21.91 22.16 21.90 22.11 658,686 +0.42(+1.96%)
Mar 16, 2007 21.90 22.00 21.63 21.69 339,967 -0.21(-0.97%)
Mar 15, 2007 21.90 22.03 21.83 21.90 132,008 -0.06(-0.26%)
Mar 14, 2007 21.82 21.96 21.53 21.96 817,367 +0.31(+1.44%)
Mar 13, 2007 21.95 22.21 21.64 21.64 275,771 -0.31(-1.41%)
Mar 12, 2007 21.83 22.05 21.81 21.95 234,631 -0.08(-0.36%)
Mar 09, 2007 22.17 22.18 21.92 22.03 216,096 +0.01(+0.06%)
Mar 08, 2007 22.12 22.17 21.92 22.02 249,550 +0.08(+0.38%)
Mar 07, 2007 21.39 22.29 21.39 21.94 344,487 +0.31(+1.44%)
Mar 06, 2007 21.59 21.66 21.45 21.62 188,518 +0.41(+1.92%)
Mar 05, 2007 21.09 21.49 21.09 21.22 407,327 -0.21(-0.97%)
Mar 02, 2007 21.68 21.73 21.34 21.43 352,173 -0.36(-1.65%)
Mar 01, 2007 21.43 21.99 21.32 21.78 540,316 -0.03(-0.13%)
Feb 28, 2007 22.01 22.12 21.79 21.81 396,025 +0.04(+0.18%)
Feb 27, 2007 22.36 22.56 21.69 21.77 366,639 -0.89(-3.92%)
Feb 26, 2007 22.66 22.81 22.60 22.66 189,576 +0.14(+0.63%)
Feb 23, 2007 22.61 22.64 22.48 22.52 506,333 +0.04(+0.17%)
Feb 22, 2007 22.23 22.52 22.21 22.48 594,942 +0.21(+0.92%)
Feb 21, 2007 22.05 22.29 21.93 22.27 264,016 +0.18(+0.83%)
Feb 20, 2007 22.00 22.10 21.97 22.09 202,985 -0.18(-0.79%)
Feb 16, 2007 22.30 22.33 22.21 22.27 234,179 +0.01(+0.04%)
Feb 15, 2007 22.34 22.37 22.16 22.26 164,106 -0.25(-1.09%)
Feb 14, 2007 22.56 22.70 22.37 22.50 379,320 +0.06(+0.27%)
Feb 13, 2007 22.20 22.47 22.20 22.45 333,104 +0.27(+1.24%)
Feb 12, 2007 22.38 22.38 22.07 22.17 325,048 -0.27(-1.22%)
Feb 09, 2007 22.63 22.63 22.37 22.45 480,112 -0.09(-0.38%)
Feb 08, 2007 22.32 22.57 22.19 22.53 254,975 +0.21(+0.95%)
Feb 07, 2007 22.56 22.63 22.22 22.32 467,906 -0.13(-0.56%)
Feb 06, 2007 22.61 22.69 22.33 22.45 676,769 -0.10(-0.43%)
Feb 05, 2007 22.61 22.73 22.48 22.54 177,216 -0.03(-0.13%)
Feb 02, 2007 22.54 22.68 22.33 22.57 265,373 +0.06(+0.28%)
Feb 01, 2007 22.42 22.59 22.23 22.51 237,343 +0.20(+0.91%)
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%)
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.