US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 33.35 33.73 33.31 33.51 4,550,664 +0.47(+1.42%)
Jun 27, 2008 32.88 33.27 32.81 33.04 4,495,555 +0.34(+1.04%)
Jun 26, 2008 33.21 33.35 32.38 32.70 3,324,868 -0.32(-0.97%)
Jun 25, 2008 33.30 33.36 32.31 33.02 3,788,108 -0.25(-0.74%)
Jun 24, 2008 33.64 33.67 33.22 33.27 3,822,747 -0.57(-1.69%)
Jun 23, 2008 32.50 33.84 32.50 33.84 2,453,676 +1.20(+3.69%)
Jun 20, 2008 33.15 33.27 32.51 32.64 2,316,049 -0.27(-0.82%)
Jun 19, 2008 33.81 33.95 32.89 32.91 2,702,083 -0.68(-2.02%)
Jun 18, 2008 33.50 33.71 33.18 33.58 3,468,033 -0.05(-0.15%)
Jun 17, 2008 32.85 33.72 32.85 33.63 4,225,282 +0.61(+1.84%)
Jun 16, 2008 33.12 33.30 32.97 33.02 3,477,713 +0.13(+0.40%)
Jun 13, 2008 32.58 33.04 32.43 32.89 3,808,845 +0.27(+0.82%)
Jun 12, 2008 33.05 33.06 32.51 32.63 5,568,850 -0.55(-1.67%)
Jun 11, 2008 33.18 33.43 32.79 33.18 4,989,935 +0.27(+0.81%)
Jun 10, 2008 33.14 33.72 32.49 32.91 6,118,059 -0.75(-2.23%)
Jun 09, 2008 33.10 33.84 33.05 33.66 4,685,769 +0.77(+2.33%)
Jun 06, 2008 33.79 34.19 32.84 32.90 5,478,429 -0.45(-1.35%)
Jun 05, 2008 32.05 33.35 32.05 33.35 2,920,873 +1.45(+4.53%)
Jun 04, 2008 32.11 32.52 31.82 31.90 3,401,188 -0.39(-1.20%)
Jun 03, 2008 32.75 33.21 32.29 32.29 2,514,477 -0.61(-1.85%)
Jun 02, 2008 32.54 33.25 32.54 32.90 2,447,004 +0.15(+0.45%)
May 30, 2008 32.78 32.94 32.59 32.75 2,422,953 +0.16(+0.50%)
May 29, 2008 33.14 33.23 32.51 32.59 2,554,581 -0.68(-2.05%)
May 28, 2008 32.53 33.28 32.39 33.27 3,089,301 +0.45(+1.37%)
May 27, 2008 32.89 32.94 32.53 32.82 2,567,461 -0.22(-0.66%)
May 26, 2008 33.87 33.90 32.83 33.04 0 +0.00(+0.00%)
May 23, 2008 33.87 33.90 32.83 33.04 3,275,143 -0.61(-1.81%)
May 22, 2008 34.01 34.27 33.51 33.65 3,889,045 -0.37(-1.10%)
May 21, 2008 34.46 34.96 33.99 34.02 3,203,872 -0.40(-1.16%)
May 20, 2008 34.22 34.53 34.06 34.42 3,021,249 +0.32(+0.94%)
May 19, 2008 33.89 34.37 33.71 34.10 3,028,925 +0.38(+1.13%)
May 16, 2008 33.31 33.72 33.20 33.72 3,703,067 +0.84(+2.54%)
May 15, 2008 32.65 32.91 32.24 32.88 2,565,666 +0.56(+1.75%)
May 14, 2008 32.73 32.90 32.32 32.32 2,259,516 -0.35(-1.07%)
May 13, 2008 32.33 32.72 31.96 32.67 2,910,927 +0.39(+1.21%)
May 12, 2008 32.32 32.33 31.87 32.28 2,058,682 -0.06(-0.20%)
May 09, 2008 32.63 32.63 31.98 32.34 1,585,139 -0.20(-0.61%)
May 08, 2008 31.90 32.54 31.90 32.54 2,583,379 +0.63(+1.98%)
May 07, 2008 32.52 32.52 31.91 31.91 2,332,405 -0.46(-1.43%)
May 06, 2008 31.71 32.46 31.65 32.37 2,201,721 +0.78(+2.48%)
May 05, 2008 31.25 31.85 31.25 31.59 1,865,213 +0.36(+1.16%)
May 02, 2008 30.95 31.40 30.95 31.23 2,850,913 +0.41(+1.34%)
May 01, 2008 31.09 31.09 30.17 30.82 4,082,238 -0.75(-2.38%)
Apr 30, 2008 31.35 31.81 31.25 31.57 4,764,296 +0.27(+0.88%)
Apr 29, 2008 31.63 31.74 31.28 31.29 3,085,119 -0.51(-1.61%)
Apr 28, 2008 32.02 32.18 31.73 31.80 1,195,054 -0.10(-0.31%)
Apr 25, 2008 31.67 31.91 31.45 31.90 3,474,869 +0.44(+1.38%)
Apr 24, 2008 31.89 31.94 31.21 31.47 3,353,955 -0.71(-2.21%)
Apr 23, 2008 32.41 32.41 31.95 32.18 2,869,195 -0.29(-0.88%)
Apr 22, 2008 32.33 32.68 32.26 32.47 2,654,636 +0.07(+0.21%)
Apr 21, 2008 32.22 32.45 31.95 32.40 1,915,381 +0.23(+0.70%)
Apr 18, 2008 31.37 32.17 31.32 32.17 2,826,799 +0.69(+2.19%)
Apr 17, 2008 31.30 31.69 31.23 31.48 2,714,940 +0.02(+0.06%)
Apr 16, 2008 30.72 31.50 30.64 31.46 2,860,542 +0.82(+2.66%)
Apr 15, 2008 30.53 30.66 30.25 30.64 2,139,040 +0.32(+1.04%)
Apr 14, 2008 29.89 30.43 29.85 30.33 2,378,581 +0.53(+1.77%)
Apr 11, 2008 30.03 30.24 29.78 29.80 2,112,290 -0.45(-1.48%)
Apr 10, 2008 30.16 30.36 29.92 30.25 1,586,047 +0.04(+0.12%)
Apr 09, 2008 30.06 30.51 30.06 30.22 1,916,064 +0.16(+0.54%)
Apr 08, 2008 29.72 30.21 29.66 30.05 1,644,692 +0.22(+0.74%)
Apr 07, 2008 29.97 30.32 29.72 29.83 2,612,195 +0.11(+0.37%)
Apr 04, 2008 29.49 30.00 29.45 29.72 1,761,786 +0.31(+1.05%)
Apr 03, 2008 29.32 29.76 29.08 29.41 1,607,164 +0.06(+0.19%)
Apr 02, 2008 28.90 29.61 28.72 29.36 1,509,401 +0.40(+1.39%)
Apr 01, 2008 28.40 28.97 28.19 28.96 1,535,283 +0.49(+1.71%)
Mar 31, 2008 28.24 28.78 28.14 28.47 1,805,782 +0.17(+0.60%)
Mar 28, 2008 28.43 28.74 28.20 28.30 1,606,947 -0.10(-0.37%)
Mar 27, 2008 28.68 28.93 28.37 28.40 2,069,067 -0.23(-0.79%)
Mar 26, 2008 27.98 28.74 27.98 28.63 1,622,879 +0.62(+2.22%)
Mar 25, 2008 27.70 28.13 27.65 28.01 2,158,855 +0.21(+0.76%)
Mar 24, 2008 27.39 28.14 27.39 27.80 2,050,509 +0.33(+1.22%)
Mar 21, 2008 26.93 27.55 26.60 27.46 3,043,790 +0.00(+0.00%)
Mar 20, 2008 26.93 27.55 26.60 27.46 3,043,790 +0.16(+0.58%)
Mar 19, 2008 28.59 28.86 27.30 27.30 4,119,151 -1.55(-5.37%)
Mar 18, 2008 28.33 28.86 28.24 28.86 3,071,706 +0.95(+3.41%)
Mar 17, 2008 27.86 28.32 27.38 27.90 4,455,654 -0.81(-2.82%)
Mar 14, 2008 29.11 29.34 28.26 28.71 3,279,940 -0.47(-1.61%)
Mar 13, 2008 28.32 29.29 28.24 29.18 2,348,011 +0.46(+1.59%)
Mar 12, 2008 28.96 29.27 28.70 28.72 1,591,676 -0.43(-1.48%)
Mar 11, 2008 28.44 29.20 28.31 29.16 1,962,800 +1.19(+4.27%)
Mar 10, 2008 28.23 28.41 27.85 27.96 2,423,803 -0.31(-1.10%)
Mar 07, 2008 28.53 28.74 27.95 28.27 2,395,050 -0.54(-1.87%)
Mar 06, 2008 29.36 29.51 28.81 28.81 1,529,682 -0.67(-2.27%)
Mar 05, 2008 28.98 29.49 28.98 29.48 1,717,152 +0.55(+1.89%)
Mar 04, 2008 29.07 29.36 28.41 28.93 2,628,393 -0.39(-1.33%)
Mar 03, 2008 29.09 29.65 28.88 29.32 1,614,972 +0.20(+0.68%)
Feb 29, 2008 29.79 29.81 28.92 29.13 1,122,395 -0.84(-2.80%)
Feb 28, 2008 29.65 30.10 29.52 29.97 1,265,190 +0.47(+1.60%)
Feb 27, 2008 29.66 29.80 29.44 29.49 1,452,321 -0.24(-0.82%)
Feb 26, 2008 29.20 29.82 29.05 29.74 1,227,491 +0.49(+1.69%)
Feb 25, 2008 28.70 29.41 28.59 29.24 2,441,050 +0.63(+2.19%)
Feb 22, 2008 28.34 28.62 27.93 28.62 2,307,260 +0.35(+1.22%)
Feb 21, 2008 28.94 28.97 28.24 28.27 2,985,421 -0.65(-2.23%)
Feb 20, 2008 28.40 29.07 28.00 28.92 2,065,400 +0.45(+1.57%)
Feb 19, 2008 27.94 28.72 27.94 28.47 2,500,797 +0.67(+2.40%)
Feb 18, 2008 27.73 27.88 27.32 27.80 0 +0.00(+0.00%)
Feb 15, 2008 27.73 27.88 27.32 27.80 1,941,190 -0.02(-0.09%)
Feb 14, 2008 28.13 28.24 27.81 27.83 1,543,194 +0.01(+0.04%)
Feb 13, 2008 27.43 27.89 27.22 27.82 1,296,325 +0.61(+2.26%)
Feb 12, 2008 26.95 27.69 26.94 27.20 1,311,949 +0.05(+0.18%)
Feb 11, 2008 26.85 27.15 26.35 27.15 1,159,670 +0.63(+2.38%)
Feb 08, 2008 26.19 26.58 26.16 26.52 1,096,301 +0.42(+1.60%)
Feb 07, 2008 25.55 26.33 25.54 26.11 2,176,843 +0.32(+1.25%)
Feb 06, 2008 26.43 26.50 25.71 25.78 1,519,193 -0.45(-1.70%)
Feb 05, 2008 26.67 26.81 26.23 26.23 1,542,078 -1.00(-3.68%)
Feb 04, 2008 27.15 27.36 26.86 27.23 2,296,388 +0.08(+0.30%)
Feb 01, 2008 26.77 27.34 26.77 27.15 2,369,634 +0.35(+1.32%)
Jan 31, 2008 26.21 26.99 26.18 26.80 5,037,219 -0.02(-0.09%)
Jan 30, 2008 27.22 27.53 26.72 26.82 3,241,029 -0.15(-0.56%)
Jan 29, 2008 27.09 27.16 26.76 26.97 1,601,730 +0.15(+0.58%)
Jan 28, 2008 26.15 26.86 25.98 26.82 3,473,549 +0.44(+1.65%)
Jan 25, 2008 27.30 27.36 26.19 26.38 2,618,018 -0.40(-1.50%)
Jan 24, 2008 26.40 26.94 26.11 26.78 2,827,707 +0.68(+2.61%)
Jan 23, 2008 24.69 26.10 23.71 26.10 3,531,506 +0.19(+0.74%)
Jan 22, 2008 22.12 26.23 25.91 25.91 3,716,756 -0.72(-2.72%)
Jan 21, 2008 26.24 26.85 25.81 26.63 0 +0.00(+0.00%)
Jan 18, 2008 26.24 26.85 25.81 26.63 3,700,038 +0.14(+0.51%)
Jan 17, 2008 27.65 28.02 26.42 26.50 3,351,744 -1.09(-3.94%)
Jan 16, 2008 28.23 28.37 27.25 27.58 1,419,278 -0.84(-2.94%)
Jan 15, 2008 29.36 29.36 28.39 28.42 1,617,250 -1.10(-3.73%)
Jan 14, 2008 29.31 29.58 29.28 29.52 1,294,829 +0.51(+1.75%)
Jan 11, 2008 29.53 29.54 28.94 29.01 1,208,097 -0.40(-1.35%)
Jan 10, 2008 29.32 29.53 29.01 29.41 1,476,521 -0.20(-0.67%)
Jan 09, 2008 28.98 29.70 28.98 29.61 2,056,874 +0.43(+1.48%)
Jan 08, 2008 29.72 30.02 29.12 29.18 2,035,341 -0.40(-1.35%)
Jan 07, 2008 29.80 30.18 29.29 29.57 1,994,025 -0.39(-1.31%)
Jan 04, 2008 30.75 30.75 29.92 29.97 1,503,203 -0.79(-2.58%)
Jan 03, 2008 30.65 30.92 30.65 30.76 746,818 +0.19(+0.64%)
Jan 02, 2008 30.53 30.84 30.35 30.57 890,377 +0.27(+0.88%)
Jan 01, 2008 30.84 30.84 30.29 30.30 0 +0.00(+0.00%)
Dec 31, 2007 30.84 30.84 30.29 30.30 254,314 -0.43(-1.41%)
Dec 28, 2007 30.94 30.94 30.45 30.73 257,592 +0.30(+0.99%)
Dec 27, 2007 30.77 30.86 30.22 30.43 474,877 -0.33(-1.08%)
Dec 26, 2007 30.56 30.85 30.47 30.76 1,098,562 +0.32(+1.06%)
Dec 24, 2007 30.74 30.74 29.97 30.44 144,214 +0.13(+0.45%)
Dec 21, 2007 29.64 30.30 29.64 30.30 201,177 +0.78(+2.65%)
Dec 20, 2007 29.32 29.52 29.15 29.52 471,522 +0.35(+1.19%)
Dec 19, 2007 28.51 29.42 28.51 29.17 761,308 +0.16(+0.54%)
Dec 18, 2007 29.25 29.25 28.54 29.02 1,512,218 +0.51(+1.78%)
Dec 17, 2007 28.98 29.16 28.51 28.51 830,024 -0.71(-2.43%)
Dec 14, 2007 29.49 29.67 29.22 29.22 1,076,857 -0.45(-1.51%)
Dec 13, 2007 29.59 29.78 29.30 29.67 1,126,591 +0.01(+0.02%)
Dec 12, 2007 29.52 29.85 29.30 29.66 1,153,716 +0.71(+2.46%)
Dec 11, 2007 29.53 29.77 28.84 28.95 777,587 -0.63(-2.13%)
Dec 10, 2007 29.33 29.60 29.24 29.58 818,722 +0.35(+1.20%)
Dec 07, 2007 29.42 29.45 29.12 29.23 863,026 -0.13(-0.43%)
Dec 06, 2007 28.55 29.39 28.53 29.36 939,880 +0.76(+2.65%)
Dec 05, 2007 28.45 28.79 28.37 28.60 1,344,043 +0.54(+1.93%)
Dec 04, 2007 28.20 28.20 28.03 28.06 127,035 -0.27(-0.95%)
Dec 03, 2007 27.89 28.39 27.89 28.33 383,050 +0.16(+0.57%)
Nov 30, 2007 28.39 28.39 27.97 28.17 1,088,254 +0.12(+0.43%)
Nov 29, 2007 27.76 28.26 27.76 28.05 772,610 +0.30(+1.08%)
Nov 28, 2007 27.54 27.84 27.34 27.75 402,354 +0.41(+1.50%)
Nov 27, 2007 27.50 27.50 26.75 27.34 478,439 -0.16(-0.59%)
Nov 26, 2007 28.03 28.50 27.50 27.50 638,883 -0.73(-2.59%)
Nov 23, 2007 27.74 28.30 27.74 28.23 348,388 +0.50(+1.82%)
Nov 21, 2007 28.18 28.31 27.73 27.73 589,932 -0.66(-2.31%)
Nov 20, 2007 27.71 28.40 27.71 28.38 865,106 +0.92(+3.34%)
Nov 19, 2007 27.75 27.91 27.36 27.47 670,891 -0.33(-1.20%)
Nov 16, 2007 27.28 27.92 27.28 27.80 628,929 +0.49(+1.80%)
Nov 15, 2007 27.67 28.03 27.09 27.31 1,191,691 -0.62(-2.23%)
Nov 14, 2007 27.98 28.58 27.88 27.93 495,116 -0.04(-0.16%)
Nov 13, 2007 27.40 28.09 27.10 27.98 948,655 +0.63(+2.29%)
Nov 12, 2007 28.37 28.37 27.35 27.35 1,103,087 -1.17(-4.11%)
Nov 09, 2007 29.06 29.06 28.51 28.52 349,957 -0.57(-1.96%)
Nov 08, 2007 28.91 29.51 28.61 29.09 944,853 +0.33(+1.14%)
Nov 07, 2007 29.53 29.67 28.74 28.77 456,151 -0.85(-2.88%)
Nov 06, 2007 29.15 29.65 29.13 29.62 483,728 +0.78(+2.72%)
Nov 05, 2007 28.40 28.96 28.40 28.84 628,214 -0.09(-0.31%)
Nov 02, 2007 28.82 28.97 28.49 28.93 421,341 +0.28(+0.99%)
Nov 01, 2007 28.80 29.46 28.59 28.65 642,410 -0.61(-2.09%)
Oct 31, 2007 29.08 29.46 28.67 29.26 1,250,009 +0.50(+1.74%)
Oct 30, 2007 29.36 29.42 28.73 28.76 1,099,014 -0.88(-2.97%)
Oct 29, 2007 29.65 29.80 29.58 29.64 300,183 +0.21(+0.72%)
Oct 26, 2007 29.56 29.65 29.32 29.42 344,035 +0.30(+1.02%)
Oct 25, 2007 29.09 29.28 28.84 29.13 605,791 +0.15(+0.50%)
Oct 24, 2007 28.63 29.01 28.42 28.98 728,305 +0.30(+1.04%)
Oct 23, 2007 28.68 28.82 28.24 28.68 1,028,037 +0.34(+1.19%)
Oct 22, 2007 28.28 28.43 27.97 28.35 496,387 -0.38(-1.33%)
Oct 19, 2007 29.64 29.64 28.72 28.73 667,726 -1.34(-4.46%)
Oct 18, 2007 29.92 30.08 29.81 30.07 141,502 +0.13(+0.43%)
Oct 17, 2007 30.12 30.23 29.61 29.94 1,158,689 -0.19(-0.62%)
Oct 16, 2007 29.98 30.22 29.93 30.13 235,083 +0.02(+0.08%)
Oct 15, 2007 29.94 30.19 29.91 30.11 352,624 +0.42(+1.42%)
Oct 12, 2007 29.51 29.80 29.49 29.68 216,547 +0.19(+0.66%)
Oct 11, 2007 29.74 30.05 29.19 29.49 535,266 +0.81(+2.83%)
Oct 10, 2007 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Oct 09, 2007 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Oct 08, 2007 28.71 28.81 28.61 28.68 1,859,418 -0.27(-0.92%)
Oct 05, 2007 28.97 29.03 28.78 28.94 191,231 +0.07(+0.25%)
Oct 04, 2007 28.68 28.95 28.38 28.87 728,758 +0.13(+0.44%)
Oct 03, 2007 28.83 28.84 28.51 28.74 132,912 -0.22(-0.75%)
Oct 02, 2007 29.19 29.19 28.67 28.96 1,045,216 -0.32(-1.10%)
Oct 01, 2007 28.90 29.32 28.88 29.28 226,493 +0.43(+1.49%)
Sep 28, 2007 29.09 29.30 28.79 28.85 183,093 -0.17(-0.59%)
Sep 27, 2007 28.98 29.07 28.85 29.02 449,370 +0.32(+1.11%)
Sep 26, 2007 28.98 28.98 28.38 28.70 703,441 +0.01(+0.03%)
Sep 25, 2007 28.60 28.70 28.45 28.70 1,653,268 -0.34(-1.18%)
Sep 24, 2007 29.24 29.30 28.93 29.04 646,026 -0.21(-0.70%)
Sep 21, 2007 29.22 29.42 29.22 29.24 201,177 +0.19(+0.65%)
Sep 20, 2007 29.00 29.13 28.87 29.05 219,712 +0.09(+0.31%)
Sep 19, 2007 29.00 29.23 28.85 28.97 440,781 +0.28(+0.96%)
Sep 18, 2007 27.92 28.80 27.85 28.69 546,568 +0.81(+2.91%)
Sep 17, 2007 27.93 28.07 27.80 27.88 443,945 -0.04(-0.14%)
Sep 14, 2007 27.65 28.03 27.62 27.92 654,164 +0.06(+0.23%)
Sep 13, 2007 27.71 27.99 27.71 27.85 189,422 +0.20(+0.72%)
Sep 12, 2007 27.46 27.79 27.43 27.65 682,193 +0.27(+0.98%)
Sep 11, 2007 27.07 27.47 26.81 27.39 268,537 +0.41(+1.53%)
Sep 10, 2007 27.20 27.20 26.47 26.98 947,114 -0.14(-0.53%)
Sep 07, 2007 27.14 27.29 26.97 27.12 178,572 -0.39(-1.42%)
Sep 06, 2007 27.63 27.65 27.33 27.51 254,522 +0.17(+0.61%)
Sep 05, 2007 27.32 27.38 27.14 27.34 232,370 -0.03(-0.12%)
Sep 04, 2007 26.77 27.56 26.77 27.38 832,285 +0.66(+2.48%)
Aug 31, 2007 26.86 27.02 26.71 26.71 603,983 +0.20(+0.76%)
Aug 30, 2007 26.27 26.67 26.24 26.51 142,406 +0.04(+0.13%)
Aug 29, 2007 25.84 26.61 25.84 26.48 461,576 +0.73(+2.83%)
Aug 28, 2007 26.29 26.29 25.71 25.75 154,612 -0.63(-2.38%)
Aug 27, 2007 26.46 26.50 26.22 26.38 343,583 -0.21(-0.81%)
Aug 24, 2007 26.22 26.62 26.19 26.59 297,922 +0.54(+2.05%)
Aug 23, 2007 26.13 26.19 25.77 26.06 770,801 +0.20(+0.77%)
Aug 22, 2007 25.88 25.96 25.69 25.86 445,301 +0.27(+1.04%)
Aug 21, 2007 25.70 25.99 25.41 25.59 411,847 -0.39(-1.52%)
Aug 20, 2007 25.77 26.11 25.39 25.99 721,072 +0.19(+0.75%)
Aug 17, 2007 25.88 26.01 25.35 25.79 766,149 +0.79(+3.18%)
Aug 16, 2007 24.82 25.09 24.17 25.00 1,354,147 -0.15(-0.61%)
Aug 15, 2007 25.80 26.06 25.14 25.15 372,516 -0.67(-2.58%)
Aug 14, 2007 26.26 26.26 25.74 25.82 266,276 -0.19(-0.75%)
Aug 13, 2007 26.48 26.50 25.94 26.01 345,843 -0.04(-0.17%)
Aug 10, 2007 25.58 26.29 25.27 26.06 769,445 +0.17(+0.68%)
Aug 09, 2007 25.99 26.59 25.80 25.88 1,071,889 -0.63(-2.38%)
Aug 08, 2007 26.19 26.86 26.19 26.51 971,978 +0.38(+1.46%)
Aug 07, 2007 25.33 26.30 25.33 26.13 1,059,230 +0.60(+2.36%)
Aug 06, 2007 25.37 25.62 24.71 25.53 2,183,041 -0.03(-0.13%)
Aug 03, 2007 25.76 26.36 25.37 25.56 1,784,824 -0.79(-3.00%)
Aug 02, 2007 26.57 26.74 25.98 26.36 418,176 -0.19(-0.72%)
Aug 01, 2007 26.79 27.01 25.88 26.55 590,872 -0.06(-0.21%)
Jul 31, 2007 27.13 27.29 26.57 26.60 548,828 -0.27(-1.02%)
Jul 30, 2007 26.73 26.98 26.23 26.88 583,639 +0.46(+1.76%)
Jul 27, 2007 26.99 27.32 26.20 26.41 582,283 -0.78(-2.86%)
Jul 26, 2007 27.61 27.80 26.65 27.19 1,157,785 -0.96(-3.40%)
Jul 25, 2007 28.00 28.25 27.38 28.14 575,049 +0.38(+1.39%)
Jul 24, 2007 28.12 28.22 27.66 27.76 462,481 -0.81(-2.83%)
Jul 23, 2007 28.58 28.68 28.26 28.57 306,964 +0.19(+0.68%)
Jul 20, 2007 28.71 28.71 28.26 28.38 471,522 -0.22(-0.77%)
Jul 19, 2007 28.42 28.62 28.41 28.59 318,266 +0.35(+1.23%)
Jul 18, 2007 27.77 28.38 27.76 28.25 387,435 +0.52(+1.87%)
Jul 17, 2007 28.24 28.27 27.69 27.73 241,412 -0.25(-0.88%)
Jul 16, 2007 28.24 28.28 27.71 27.97 590,420 -0.33(-1.16%)
Jul 13, 2007 28.14 28.44 28.13 28.30 254,522 +0.17(+0.59%)
Jul 12, 2007 27.82 28.15 27.79 28.13 522,608 +0.53(+1.92%)
Jul 11, 2007 27.43 27.62 27.31 27.61 194,847 +0.16(+0.58%)
Jul 10, 2007 27.55 27.85 27.41 27.45 505,428 -0.25(-0.89%)
Jul 09, 2007 27.46 27.80 27.45 27.69 1,301,547 +0.31(+1.11%)
Jul 06, 2007 27.34 27.48 27.22 27.39 953,895 +0.28(+1.03%)
Jul 05, 2007 27.24 27.34 26.84 27.11 860,766 -0.01(-0.03%)
Jul 03, 2007 26.98 27.19 26.94 27.12 434,904 +0.21(+0.76%)
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.