US Energy Ishares ETF (NY: IYE )

28.63 USD +0.93 (+3.36%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 47.41 47.76 47.13 47.34 429,355 -0.63(-1.31%)
Jan 30, 2014 48.03 48.22 47.72 47.97 253,460 +0.06(+0.11%)
Jan 29, 2014 47.78 48.24 47.54 47.92 347,466 -0.29(-0.59%)
Jan 28, 2014 47.92 48.26 47.80 48.20 288,037 +0.39(+0.82%)
Jan 27, 2014 48.06 48.16 47.52 47.81 361,571 -0.22(-0.46%)
Jan 24, 2014 48.72 48.72 48.01 48.03 339,384 -1.05(-2.14%)
Jan 23, 2014 49.43 49.44 48.81 49.08 385,039 -0.52(-1.05%)
Jan 22, 2014 49.57 49.70 49.35 49.60 255,232 +0.19(+0.38%)
Jan 21, 2014 49.42 49.56 49.06 49.41 293,559 +0.24(+0.49%)
Jan 17, 2014 49.30 49.17 49.17 49.17 367,700 -0.04(-0.08%)
Jan 16, 2014 49.05 49.21 48.85 49.21 226,721 +0.08(+0.16%)
Jan 15, 2014 49.28 49.35 49.09 49.13 200,642 -0.15(-0.30%)
Jan 14, 2014 48.84 49.31 48.84 49.28 198,278 +0.62(+1.27%)
Jan 13, 2014 49.55 49.58 48.63 48.66 631,535 -1.02(-2.05%)
Jan 10, 2014 49.60 49.68 49.31 49.68 352,590 +0.10(+0.20%)
Jan 09, 2014 49.76 49.83 49.18 49.58 399,450 -0.17(-0.34%)
Jan 08, 2014 49.99 50.03 49.56 49.75 348,275 -0.30(-0.60%)
Jan 07, 2014 49.82 50.10 49.58 50.05 245,534 +0.38(+0.77%)
Jan 06, 2014 49.79 49.83 49.44 49.67 272,661 +0.00(+0.00%)
Jan 03, 2014 49.91 50.06 49.55 49.67 283,889 -0.13(-0.26%)
Jan 02, 2014 50.25 50.37 49.62 49.80 379,963 -0.69(-1.37%)
Dec 31, 2013 50.17 50.49 50.49 50.49 192,800 +0.41(+0.82%)
Dec 30, 2013 50.48 50.56 50.05 50.08 263,234 -0.39(-0.77%)
Dec 27, 2013 50.35 50.51 50.21 50.47 159,018 +0.27(+0.54%)
Dec 26, 2013 49.92 50.26 49.87 50.20 195,842 +0.42(+0.84%)
Dec 24, 2013 49.50 49.85 49.50 49.78 157,885 +0.27(+0.55%)
Dec 23, 2013 49.67 49.84 49.47 49.51 296,517 -0.18(-0.36%)
Dec 20, 2013 49.60 49.80 49.52 49.69 200,021 +0.15(+0.30%)
Dec 19, 2013 49.31 49.57 49.19 49.54 309,450 +0.08(+0.16%)
Dec 18, 2013 48.79 49.49 48.39 49.46 448,499 +0.76(+1.56%)
Dec 17, 2013 48.94 48.98 48.51 48.70 393,439 -0.27(-0.55%)
Dec 16, 2013 48.75 49.16 48.65 48.97 577,584 +0.53(+1.09%)
Dec 13, 2013 48.54 48.59 48.30 48.44 556,804 -0.23(-0.47%)
Dec 12, 2013 48.44 48.89 48.36 48.67 234,595 +0.24(+0.50%)
Dec 11, 2013 49.16 49.16 48.34 48.43 295,045 -0.73(-1.48%)
Dec 10, 2013 49.25 49.43 49.08 49.16 190,578 -0.12(-0.24%)
Dec 09, 2013 49.35 49.49 49.12 49.28 211,689 +0.02(+0.04%)
Dec 06, 2013 49.52 49.59 49.11 49.26 146,143 +0.15(+0.31%)
Dec 05, 2013 49.12 49.32 49.00 49.11 203,795 -0.17(-0.34%)
Dec 04, 2013 49.30 49.52 48.91 49.28 286,619 -0.12(-0.24%)
Dec 03, 2013 49.20 49.55 49.10 49.40 224,479 +0.07(+0.14%)
Dec 02, 2013 49.32 49.63 49.01 49.33 302,039 +0.41(+0.84%)
Nov 29, 2013 49.40 49.70 48.92 48.92 381,637 -0.40(-0.81%)
Nov 27, 2013 49.75 49.82 49.15 49.32 865,324 -0.39(-0.78%)
Nov 26, 2013 49.80 50.04 49.54 49.71 658,331 -0.11(-0.22%)
Nov 25, 2013 50.26 50.26 49.68 49.82 588,730 -0.51(-1.00%)
Nov 22, 2013 50.15 50.34 49.83 50.33 107,935 +0.27(+0.53%)
Nov 21, 2013 49.73 50.15 49.72 50.06 196,048 +0.47(+0.95%)
Nov 20, 2013 49.89 50.12 49.49 49.59 302,661 -0.18(-0.36%)
Nov 19, 2013 49.70 49.97 49.41 49.77 192,617 +0.02(+0.04%)
Nov 18, 2013 50.37 50.37 49.59 49.75 426,297 -0.40(-0.80%)
Nov 15, 2013 50.00 50.15 49.77 50.15 140,324 +0.33(+0.66%)
Nov 14, 2013 49.53 49.86 49.46 49.82 378,678 +0.37(+0.75%)
Nov 13, 2013 48.95 49.48 48.88 49.45 687,188 +0.34(+0.69%)
Nov 12, 2013 49.46 49.53 48.97 49.11 187,371 -0.49(-0.99%)
Nov 11, 2013 49.45 49.66 49.39 49.60 574,089 +0.14(+0.28%)
Nov 08, 2013 48.64 49.46 48.64 49.46 163,925 +0.75(+1.54%)
Nov 07, 2013 49.57 49.63 48.57 48.71 269,045 -0.70(-1.42%)
Nov 06, 2013 49.52 49.76 49.27 49.41 239,611 +0.21(+0.43%)
Nov 05, 2013 49.41 49.52 49.16 49.20 212,272 -0.38(-0.76%)
Nov 04, 2013 49.08 49.61 49.05 49.58 231,116 +0.67(+1.36%)
Nov 01, 2013 49.12 49.13 48.35 48.91 245,593 -0.19(-0.39%)
Oct 31, 2013 49.20 49.55 48.94 49.10 302,108 -0.09(-0.18%)
Oct 30, 2013 49.59 49.72 48.89 49.19 245,702 -0.30(-0.61%)
Oct 29, 2013 49.33 49.51 49.26 49.49 353,680 +0.34(+0.69%)
Oct 28, 2013 49.04 49.23 48.90 49.15 2,250,340 +0.05(+0.10%)
Oct 25, 2013 48.99 49.27 48.83 49.10 162,783 +0.18(+0.37%)
Oct 24, 2013 48.62 48.99 48.39 48.92 174,867 +0.30(+0.62%)
Oct 23, 2013 48.91 49.03 48.42 48.62 1,725,413 -0.71(-1.44%)
Oct 22, 2013 49.18 49.58 49.09 49.33 321,186 +0.32(+0.65%)
Oct 21, 2013 49.26 49.43 48.94 49.01 259,887 -0.22(-0.45%)
Oct 18, 2013 49.08 49.24 48.89 49.23 155,284 +0.49(+1.01%)
Oct 17, 2013 48.57 48.76 48.47 48.74 203,946 +0.12(+0.25%)
Oct 16, 2013 48.27 48.72 48.27 48.62 1,992,039 +0.65(+1.36%)
Oct 15, 2013 48.06 48.27 47.81 47.97 427,997 -0.17(-0.35%)
Oct 14, 2013 47.50 48.21 47.48 48.14 1,948,460 +0.29(+0.61%)
Oct 11, 2013 47.15 47.96 47.11 47.85 435,178 +0.52(+1.10%)
Oct 10, 2013 46.79 47.35 46.79 47.33 966,550 +0.84(+1.81%)
Oct 09, 2013 46.66 46.70 46.22 46.49 430,458 -0.21(-0.45%)
Oct 08, 2013 47.14 47.28 46.67 46.70 230,989 -0.47(-1.00%)
Oct 07, 2013 47.11 47.49 47.06 47.17 1,181,046 -0.35(-0.74%)
Oct 04, 2013 47.25 47.69 47.03 47.52 1,577,953 +0.42(+0.89%)
Oct 03, 2013 47.39 47.41 46.89 47.10 1,077,518 -0.44(-0.93%)
Oct 02, 2013 47.21 47.57 46.97 47.54 1,818,666 +0.11(+0.23%)
Oct 01, 2013 46.94 47.53 46.94 47.43 3,650,327 +0.33(+0.70%)
Sep 30, 2013 46.95 47.26 46.75 47.10 719,740 -0.33(-0.70%)
Sep 27, 2013 47.36 47.51 47.26 47.43 201,162 -0.17(-0.36%)
Sep 26, 2013 47.66 47.70 47.38 47.60 469,788 +0.07(+0.15%)
Sep 25, 2013 47.54 47.77 47.51 47.53 240,460 +0.02(+0.04%)
Sep 24, 2013 47.42 47.85 47.30 47.51 493,430 -0.14(-0.29%)
Sep 23, 2013 47.69 47.83 47.51 47.65 2,234,671 -0.22(-0.46%)
Sep 20, 2013 48.36 48.38 47.78 47.87 183,689 -0.37(-0.77%)
Sep 19, 2013 48.37 48.52 48.15 48.24 170,736 -0.11(-0.23%)
Sep 18, 2013 47.80 48.53 47.63 48.35 263,060 +0.53(+1.11%)
Sep 17, 2013 47.57 47.93 47.57 47.82 238,775 +0.25(+0.53%)
Sep 16, 2013 47.74 47.89 47.51 47.57 1,729,466 +0.01(+0.02%)
Sep 13, 2013 47.67 47.75 47.48 47.56 147,805 +0.01(+0.02%)
Sep 12, 2013 47.68 47.84 47.51 47.55 143,649 -0.28(-0.59%)
Sep 11, 2013 47.42 47.83 47.26 47.83 249,972 +0.39(+0.82%)
Sep 10, 2013 47.56 47.56 47.05 47.44 228,575 +0.03(+0.06%)
Sep 09, 2013 47.05 47.48 47.01 47.41 226,563 +0.50(+1.07%)
Sep 06, 2013 47.09 47.23 46.56 46.91 250,234 +0.03(+0.06%)
Sep 05, 2013 46.83 47.08 46.81 46.88 177,587 +0.14(+0.30%)
Sep 04, 2013 46.34 46.84 46.30 46.74 813,304 +0.32(+0.69%)
Sep 03, 2013 46.71 46.72 46.21 46.42 1,253,381 +0.24(+0.52%)
Aug 30, 2013 46.36 46.42 46.06 46.18 846,799 -0.07(-0.15%)
Aug 29, 2013 46.65 46.65 46.16 46.25 435,006 -0.44(-0.94%)
Aug 28, 2013 46.00 46.86 46.00 46.69 879,901 +0.76(+1.65%)
Aug 27, 2013 45.87 46.27 45.87 45.93 363,191 -0.28(-0.61%)
Aug 26, 2013 46.44 46.60 46.14 46.21 1,184,267 -0.11(-0.24%)
Aug 23, 2013 46.10 46.37 45.85 46.32 352,671 +0.35(+0.76%)
Aug 22, 2013 45.49 46.18 45.46 45.97 141,808 +0.61(+1.34%)
Aug 21, 2013 45.51 45.76 45.33 45.36 237,847 -0.25(-0.55%)
Aug 20, 2013 45.41 45.86 45.34 45.61 194,897 +0.23(+0.51%)
Aug 19, 2013 46.00 46.01 45.35 45.38 167,808 -0.71(-1.54%)
Aug 16, 2013 46.19 46.26 45.93 46.09 210,791 -0.18(-0.39%)
Aug 15, 2013 46.21 46.44 46.08 46.27 200,984 -0.24(-0.52%)
Aug 14, 2013 46.72 46.80 46.47 46.51 224,357 -0.18(-0.39%)
Aug 13, 2013 46.65 46.82 46.44 46.69 147,834 +0.08(+0.17%)
Aug 12, 2013 46.68 46.80 46.50 46.61 190,833 -0.24(-0.51%)
Aug 09, 2013 47.01 47.08 46.63 46.85 122,573 -0.15(-0.32%)
Aug 08, 2013 47.01 47.10 46.61 47.00 145,395 +0.26(+0.56%)
Aug 07, 2013 46.79 46.94 46.60 46.74 150,111 -0.20(-0.43%)
Aug 06, 2013 47.12 47.31 46.80 46.94 167,824 -0.29(-0.61%)
Aug 05, 2013 47.20 47.25 47.00 47.23 148,328 -0.07(-0.15%)
Aug 02, 2013 47.35 47.40 47.06 47.30 224,094 -0.26(-0.55%)
Aug 01, 2013 47.16 47.58 47.14 47.56 261,958 +0.62(+1.32%)
Jul 31, 2013 46.85 47.27 46.85 46.94 266,345 +0.16(+0.34%)
Jul 30, 2013 46.94 46.95 46.53 46.78 323,399 -0.06(-0.13%)
Jul 29, 2013 47.06 47.13 46.66 46.84 1,245,044 -0.42(-0.89%)
Jul 26, 2013 47.28 47.28 46.86 47.26 173,355 -0.13(-0.27%)
Jul 25, 2013 47.04 47.45 46.96 47.39 231,130 +0.25(+0.53%)
Jul 24, 2013 47.74 47.74 46.91 47.14 216,173 -0.52(-1.09%)
Jul 23, 2013 47.58 47.82 47.57 47.66 296,283 +0.10(+0.21%)
Jul 22, 2013 47.67 47.77 47.53 47.56 1,413,628 -0.15(-0.31%)
Jul 19, 2013 47.25 47.71 47.14 47.71 257,630 +0.65(+1.38%)
Jul 18, 2013 46.69 47.17 46.69 47.06 244,281 +0.50(+1.07%)
Jul 17, 2013 46.52 46.72 46.44 46.56 230,722 +0.20(+0.43%)
Jul 16, 2013 46.66 46.76 46.07 46.36 224,419 -0.25(-0.54%)
Jul 15, 2013 46.65 46.75 46.54 46.61 1,885,429 -0.05(-0.11%)
Jul 12, 2013 46.44 46.69 46.34 46.66 193,185 +0.13(+0.28%)
Jul 11, 2013 46.58 46.69 46.21 46.53 410,353 +0.43(+0.93%)
Jul 10, 2013 46.38 46.48 46.00 46.10 310,950 -0.28(-0.60%)
Jul 09, 2013 46.09 46.38 46.03 46.38 370,014 +0.53(+1.16%)
Jul 08, 2013 45.81 46.11 45.78 45.85 774,029 +0.28(+0.61%)
Jul 05, 2013 45.30 45.59 44.98 45.57 183,678 +0.52(+1.15%)
Jul 03, 2013 44.95 45.10 44.68 45.05 224,658 +0.01(+0.02%)
Jul 02, 2013 44.96 45.36 44.81 45.04 353,820 +0.12(+0.27%)
Jul 01, 2013 44.87 45.30 44.77 44.92 4,926,027 +0.39(+0.88%)
Jun 28, 2013 44.61 44.91 44.43 44.53 495,864 -0.19(-0.42%)
Jun 27, 2013 44.85 45.10 44.71 44.72 252,412 +0.07(+0.16%)
Jun 26, 2013 44.66 44.75 44.26 44.65 220,725 +0.12(+0.27%)
Jun 25, 2013 44.47 44.68 44.18 44.53 356,446 +0.55(+1.25%)
Jun 24, 2013 44.23 44.46 43.51 43.98 550,893 -0.74(-1.65%)
Jun 21, 2013 44.95 45.00 44.17 44.72 368,125 +0.17(+0.38%)
Jun 20, 2013 45.35 45.36 44.46 44.55 674,144 -1.32(-2.88%)
Jun 19, 2013 46.35 46.51 45.87 45.87 331,334 -0.45(-0.97%)
Jun 18, 2013 46.00 46.44 46.00 46.32 269,522 +0.28(+0.61%)
Jun 17, 2013 45.73 46.17 45.72 46.04 254,546 +0.58(+1.28%)
Jun 14, 2013 45.82 45.92 45.36 45.46 146,571 -0.41(-0.89%)
Jun 13, 2013 45.08 45.93 45.05 45.87 169,391 +0.77(+1.71%)
Jun 12, 2013 45.83 45.95 45.00 45.10 278,906 -0.40(-0.88%)
Jun 11, 2013 45.68 45.91 45.47 45.50 168,960 -0.66(-1.43%)
Jun 10, 2013 46.43 46.46 46.00 46.16 384,406 -0.11(-0.24%)
Jun 07, 2013 45.97 46.33 45.79 46.27 163,087 +0.52(+1.14%)
Jun 06, 2013 45.35 45.75 45.07 45.75 286,429 +0.37(+0.82%)
Jun 05, 2013 45.79 45.94 45.38 45.38 346,775 -0.51(-1.11%)
Jun 04, 2013 46.04 46.26 45.59 45.89 318,643 -0.35(-0.76%)
Jun 03, 2013 45.98 46.24 45.78 46.24 445,882 +0.41(+0.89%)
May 31, 2013 46.59 46.68 45.81 45.83 437,285 -0.88(-1.88%)
May 30, 2013 46.69 46.97 46.48 46.71 307,258 -0.13(-0.28%)
May 29, 2013 46.65 46.98 46.51 46.84 589,616 -0.10(-0.21%)
May 28, 2013 47.04 47.30 46.72 46.94 228,728 +0.48(+1.03%)
May 24, 2013 46.33 46.46 46.06 46.46 167,601 -0.16(-0.34%)
May 23, 2013 46.05 46.69 45.99 46.62 455,887 -0.13(-0.28%)
May 22, 2013 47.33 47.64 46.48 46.75 706,871 -0.53(-1.12%)
May 21, 2013 47.32 47.63 47.14 47.28 272,934 -0.06(-0.13%)
May 20, 2013 46.65 47.42 46.65 47.34 399,138 +0.56(+1.20%)
May 17, 2013 46.20 46.78 46.18 46.78 451,251 +0.78(+1.70%)
May 16, 2013 46.07 46.33 45.91 46.00 323,700 -0.21(-0.45%)
May 15, 2013 46.20 46.35 45.87 46.21 222,045 +0.48(+1.05%)
May 13, 2013 45.60 45.76 45.49 45.73 235,993 -0.03(-0.07%)
May 10, 2013 45.71 45.80 45.39 45.76 293,457 -0.25(-0.54%)
May 09, 2013 46.05 46.20 45.76 46.01 251,304 -0.04(-0.09%)
May 08, 2013 45.90 46.11 45.78 46.05 173,027 +0.08(+0.17%)
May 07, 2013 45.83 46.08 45.65 45.97 400,681 +0.37(+0.81%)
May 06, 2013 45.45 45.80 45.37 45.60 265,739 +0.25(+0.55%)
May 03, 2013 44.93 45.43 44.51 45.35 183,964 +0.84(+1.89%)
May 02, 2013 44.20 44.61 44.00 44.51 226,350 +0.53(+1.21%)
May 01, 2013 44.28 44.38 43.94 43.98 284,932 -0.68(-1.52%)
Apr 30, 2013 44.56 44.66 44.14 44.66 334,687 +0.21(+0.47%)
Apr 29, 2013 44.27 44.64 44.10 44.45 282,395 +0.40(+0.91%)
Apr 26, 2013 44.02 44.11 43.78 44.05 247,576 -0.06(-0.14%)
Apr 25, 2013 44.23 44.58 43.93 44.11 828,802 -0.06(-0.14%)
Apr 24, 2013 43.74 44.34 43.74 44.17 567,648 +0.56(+1.28%)
Apr 23, 2013 43.26 43.63 43.05 43.61 1,371,215 +0.48(+1.11%)
Apr 22, 2013 42.80 43.23 42.49 43.13 940,250 +0.46(+1.08%)
Apr 19, 2013 42.85 43.01 42.39 42.67 1,254,427 +0.03(+0.07%)
Apr 18, 2013 42.45 42.88 42.06 42.64 326,875 +0.36(+0.85%)
Apr 17, 2013 42.90 42.90 41.96 42.28 433,873 -0.94(-2.17%)
Apr 16, 2013 43.08 43.25 42.63 43.22 368,483 +0.57(+1.34%)
Apr 15, 2013 44.01 44.01 42.65 42.65 1,358,325 -1.79(-4.03%)
Apr 12, 2013 44.85 44.94 44.18 44.44 435,850 -0.66(-1.46%)
Apr 11, 2013 45.00 45.24 44.78 45.10 203,732 +0.17(+0.38%)
Apr 10, 2013 44.77 45.05 44.70 44.93 245,989 +0.22(+0.49%)
Apr 09, 2013 44.37 44.83 44.22 44.71 340,643 +0.39(+0.88%)
Apr 08, 2013 44.10 44.34 43.96 44.32 166,726 +0.32(+0.73%)
Apr 05, 2013 43.47 44.06 43.35 44.00 218,860 +0.01(+0.02%)
Apr 04, 2013 44.01 44.21 43.71 43.99 117,514 -0.02(-0.05%)
Apr 03, 2013 44.86 44.86 43.91 44.01 279,683 -0.81(-1.81%)
Apr 02, 2013 45.15 45.18 44.69 44.82 332,844 -0.26(-0.58%)
Apr 01, 2013 45.17 45.27 44.79 45.08 301,795 -0.05(-0.11%)
Mar 28, 2013 45.28 45.42 45.11 45.13 179,903 -0.13(-0.29%)
Mar 27, 2013 44.90 45.33 44.79 45.26 396,066 +0.11(+0.24%)
Mar 26, 2013 44.81 45.18 44.81 45.15 165,323 +0.51(+1.14%)
Mar 25, 2013 45.00 45.18 44.47 44.64 361,526 -0.34(-0.76%)
Mar 22, 2013 44.74 45.07 44.74 44.98 206,360 +0.35(+0.78%)
Mar 21, 2013 44.65 44.98 44.61 44.63 274,986 -0.28(-0.62%)
Mar 20, 2013 44.88 45.02 44.64 44.91 217,329 +0.30(+0.67%)
Mar 19, 2013 45.13 45.15 44.27 44.61 279,488 -0.47(-1.04%)
Mar 18, 2013 44.92 45.37 44.89 45.08 330,884 -0.37(-0.81%)
Mar 15, 2013 45.48 45.66 45.31 45.45 295,278 -0.10(-0.22%)
Mar 14, 2013 45.00 45.57 44.98 45.55 474,667 +0.67(+1.49%)
Mar 13, 2013 44.92 45.02 44.79 44.88 325,574 -0.07(-0.16%)
Mar 12, 2013 44.93 45.19 44.85 44.95 151,072 +0.06(+0.13%)
Mar 11, 2013 44.84 44.97 44.54 44.89 190,284 +0.01(+0.02%)
Mar 08, 2013 44.84 44.95 44.62 44.88 224,852 +0.17(+0.38%)
Mar 07, 2013 44.58 44.74 44.42 44.71 379,318 +0.23(+0.52%)
Mar 06, 2013 44.57 44.68 44.34 44.48 496,624 +0.04(+0.09%)
Mar 05, 2013 44.37 44.60 44.27 44.44 179,705 +0.34(+0.77%)
Mar 04, 2013 44.21 44.23 43.72 44.10 1,141,496 -0.18(-0.41%)
Mar 01, 2013 44.03 44.33 43.85 44.28 847,057 -0.05(-0.11%)
Feb 28, 2013 44.27 44.63 44.23 44.33 575,193 -0.01(-0.02%)
Feb 27, 2013 43.58 44.43 43.58 44.34 159,149 +0.69(+1.58%)
Feb 26, 2013 43.58 43.81 43.04 43.65 209,214 +0.40(+0.92%)
Feb 25, 2013 44.79 44.85 43.25 43.25 341,100 -1.18(-2.66%)
Feb 22, 2013 44.20 44.43 43.91 44.43 314,066 +0.42(+0.95%)
Feb 21, 2013 44.12 44.15 43.68 44.01 324,654 -0.28(-0.63%)
Feb 20, 2013 45.09 45.14 44.24 44.29 771,026 -0.85(-1.88%)
Feb 19, 2013 44.83 45.17 44.83 45.14 252,603 +0.48(+1.07%)
Feb 15, 2013 45.12 45.12 44.41 44.66 234,680 -0.48(-1.06%)
Feb 14, 2013 44.72 45.23 44.62 45.14 107,832 +0.32(+0.71%)
Feb 13, 2013 44.69 44.82 44.67 44.82 159,402 +0.17(+0.38%)
Feb 12, 2013 44.62 44.72 44.41 44.65 140,759 +0.10(+0.22%)
Feb 11, 2013 44.77 44.77 44.51 44.55 264,942 -0.27(-0.60%)
Feb 08, 2013 44.50 44.82 44.50 44.82 321,773 +0.37(+0.83%)
Feb 07, 2013 44.57 44.59 44.12 44.45 778,365 -0.10(-0.22%)
Feb 06, 2013 44.37 44.57 44.17 44.55 216,573 +0.34(+0.77%)
Feb 04, 2013 44.27 44.41 44.18 44.21 407,368 -0.46(-1.03%)
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.