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 30, 2009 18.90 19.03 18.33 18.44 0 -0.20(-1.07%)
Jan 29, 2009 18.84 19.03 18.57 18.64 805,464 -0.65(-3.37%)
Jan 28, 2009 19.12 19.42 18.83 19.29 1,023,843 +0.49(+2.61%)
Jan 27, 2009 18.83 18.97 18.50 18.80 1,235,358 -0.01(-0.07%)
Jan 26, 2009 18.67 19.28 18.55 18.81 1,284,113 +0.35(+1.87%)
Jan 23, 2009 17.52 18.71 17.46 18.47 1,942,007 +0.48(+2.66%)
Jan 22, 2009 17.94 18.34 17.62 17.99 1,684,892 -0.44(-2.41%)
Jan 21, 2009 17.70 18.51 17.51 18.43 1,824,155 +1.04(+5.99%)
Jan 20, 2009 18.08 18.43 17.33 17.39 2,085,570 -0.94(-5.14%)
Jan 16, 2009 18.53 18.64 17.89 18.34 2,197,389 +0.19(+1.02%)
Jan 15, 2009 17.86 18.19 17.33 18.15 1,779,663 +0.17(+0.92%)
Jan 14, 2009 18.58 18.58 17.77 17.98 1,707,291 -0.82(-4.34%)
Jan 13, 2009 18.53 18.89 18.34 18.80 1,643,190 +0.37(+2.03%)
Jan 12, 2009 18.83 18.88 18.27 18.43 1,315,976 -0.69(-3.58%)
Jan 09, 2009 19.78 19.80 19.05 19.11 1,524,239 -0.63(-3.19%)
Jan 08, 2009 19.34 19.78 19.31 19.74 1,952,599 +0.23(+1.16%)
Jan 07, 2009 20.03 20.06 19.32 19.52 2,173,971 -0.79(-3.89%)
Jan 06, 2009 20.41 20.80 20.21 20.31 3,542,691 +0.21(+1.06%)
Jan 05, 2009 19.67 20.47 19.63 20.09 2,517,723 +0.38(+1.92%)
Jan 02, 2009 18.90 19.89 18.90 19.72 0 +0.92(+4.87%)
Jan 01, 2009 18.47 19.03 18.38 18.80 0 +0.00(+0.00%)
Dec 31, 2008 18.47 19.03 18.38 18.80 998,071 +0.28(+1.50%)
Dec 30, 2008 18.17 18.57 18.00 18.52 883,337 +0.38(+2.08%)
Dec 29, 2008 18.10 18.23 17.88 18.14 932,623 +0.35(+1.98%)
Dec 26, 2008 17.63 17.83 17.49 17.79 480,363 +0.33(+1.90%)
Dec 24, 2008 17.37 17.51 17.29 17.46 577,509 -0.00(-0.00%)
Dec 23, 2008 17.70 17.85 17.34 17.46 1,415,964 -0.21(-1.16%)
Dec 22, 2008 18.33 18.36 17.33 17.66 2,251,961 -0.33(-1.81%)
Dec 19, 2008 18.13 18.68 17.99 17.99 1,788,229 -0.19(-1.06%)
Dec 18, 2008 19.27 19.29 17.98 18.18 3,126,979 -1.13(-5.87%)
Dec 17, 2008 19.38 19.78 19.18 19.32 2,317,919 -0.14(-0.72%)
Dec 16, 2008 19.14 19.55 18.90 19.46 2,815,015 +0.58(+3.06%)
Dec 15, 2008 19.35 19.48 18.48 18.88 1,891,146 -0.01(-0.04%)
Dec 12, 2008 18.41 19.08 18.26 18.89 2,397,650 -0.17(-0.91%)
Dec 11, 2008 19.34 19.89 18.87 19.06 2,477,349 -0.11(-0.59%)
Dec 10, 2008 18.67 19.33 18.66 19.17 2,171,194 +0.88(+4.82%)
Dec 09, 2008 18.00 18.79 17.96 18.29 2,806,724 +0.02(+0.11%)
Dec 08, 2008 18.04 18.55 17.92 18.27 3,281,391 +0.88(+5.08%)
Dec 05, 2008 16.76 17.42 16.03 17.39 3,659,719 +0.33(+1.95%)
Dec 04, 2008 17.94 18.22 16.75 17.05 4,065,684 -1.25(-6.82%)
Dec 03, 2008 17.83 18.37 17.57 18.30 3,744,530 +0.07(+0.36%)
Dec 02, 2008 18.10 18.34 17.63 18.24 3,154,048 +0.42(+2.38%)
Dec 01, 2008 18.99 19.03 17.68 17.81 3,016,935 -1.90(-9.63%)
Nov 28, 2008 19.74 19.87 19.34 19.71 351,415 -0.37(-1.85%)
Nov 26, 2008 18.75 20.11 18.65 20.08 3,377,272 +1.15(+6.10%)
Nov 25, 2008 18.78 19.12 18.37 18.93 4,148,219 +0.31(+1.64%)
Nov 24, 2008 17.97 19.22 17.64 18.62 3,633,974 +1.01(+5.73%)
Nov 21, 2008 16.32 17.63 15.93 17.61 4,962,232 +1.67(+10.45%)
Nov 20, 2008 17.48 17.61 15.72 15.95 5,181,647 -2.18(-12.04%)
Nov 19, 2008 18.85 19.25 17.91 18.13 3,649,462 -0.87(-4.58%)
Nov 18, 2008 18.63 19.10 18.13 19.00 3,519,764 +0.54(+2.95%)
Nov 17, 2008 18.68 19.26 18.43 18.45 3,340,513 -0.39(-2.08%)
Nov 14, 2008 19.09 19.91 18.53 18.85 5,476,793 -0.78(-3.99%)
Nov 13, 2008 17.93 19.64 17.00 19.63 4,717,518 +1.91(+10.79%)
Nov 12, 2008 18.61 18.73 17.58 17.72 2,853,167 -1.35(-7.07%)
Nov 11, 2008 19.25 19.54 18.77 19.07 3,298,781 -0.72(-3.62%)
Nov 10, 2008 20.23 20.43 19.35 19.78 2,737,801 +0.14(+0.71%)
Nov 07, 2008 19.08 19.69 18.96 19.64 3,170,853 +0.76(+4.04%)
Nov 06, 2008 19.75 19.95 18.65 18.88 3,869,688 -1.11(-5.58%)
Nov 05, 2008 20.33 21.06 19.91 19.99 3,963,380 -0.96(-4.59%)
Nov 04, 2008 20.13 21.04 20.10 20.96 2,720,875 +1.32(+6.73%)
Nov 03, 2008 19.99 20.26 19.38 19.64 2,052,547 -0.57(-2.82%)
Oct 31, 2008 19.56 20.80 19.40 20.21 4,379,108 +0.22(+1.10%)
Oct 30, 2008 19.71 20.05 18.84 19.99 3,621,956 +1.05(+5.54%)
Oct 29, 2008 18.95 20.05 18.75 18.94 3,868,987 +0.33(+1.78%)
Oct 28, 2008 17.42 18.66 16.47 18.61 5,069,082 +2.02(+12.16%)
Oct 27, 2008 17.33 18.10 16.56 16.59 3,778,995 -1.10(-6.23%)
Oct 24, 2008 16.33 18.13 16.27 17.69 6,205,282 -0.56(-3.05%)
Oct 23, 2008 17.72 18.54 16.83 18.25 7,015,345 +0.86(+4.92%)
Oct 22, 2008 18.47 18.51 16.92 17.39 3,387,276 -1.97(-10.18%)
Oct 21, 2008 19.65 20.16 18.95 19.36 2,755,616 -0.80(-3.98%)
Oct 20, 2008 18.77 20.20 18.77 20.17 4,051,558 +2.01(+11.07%)
Oct 17, 2008 17.64 19.56 17.32 18.16 4,946,137 -0.11(-0.62%)
Oct 16, 2008 17.25 18.51 16.00 18.27 5,908,373 +1.49(+8.86%)
Oct 15, 2008 19.05 19.34 16.76 16.78 5,465,352 -3.29(-16.40%)
Oct 14, 2008 21.23 22.46 19.18 20.07 5,368,623 -0.07(-0.36%)
Oct 13, 2008 18.05 20.20 17.63 20.15 4,500,152 +3.95(+24.38%)
Oct 10, 2008 17.27 19.91 15.49 16.20 8,178,087 -3.78(-18.93%)
Oct 09, 2008 21.03 21.36 18.45 19.98 3,864,250 -0.74(-3.56%)
Oct 08, 2008 20.02 21.59 19.56 20.72 5,525,443 +0.17(+0.81%)
Oct 07, 2008 22.32 22.60 20.49 20.55 3,103,446 -1.40(-6.38%)
Oct 06, 2008 21.57 22.16 20.29 21.95 4,515,348 -0.88(-3.87%)
Oct 03, 2008 23.03 24.31 22.72 22.83 2,926,211 -0.09(-0.41%)
Oct 02, 2008 23.89 24.08 22.82 22.93 3,049,119 -1.58(-6.44%)
Oct 01, 2008 24.58 24.86 23.59 24.51 2,908,645 -0.42(-1.68%)
Sep 30, 2008 24.19 25.11 24.08 24.92 2,090,008 +0.92(+3.81%)
Sep 29, 2008 25.68 25.68 23.27 24.01 3,604,357 -2.57(-9.66%)
Sep 26, 2008 26.34 26.69 25.78 26.58 0 -0.42(-1.57%)
Sep 25, 2008 26.21 27.21 26.13 27.00 1,609,716 +0.58(+2.21%)
Sep 24, 2008 27.22 27.22 26.34 26.42 2,439,328 -0.06(-0.23%)
Sep 23, 2008 27.11 27.67 26.44 26.48 4,245,773 -0.78(-2.85%)
Sep 22, 2008 27.22 28.19 27.22 27.25 1,789,460 -0.42(-1.53%)
Sep 19, 2008 27.03 28.14 26.63 27.68 0 +1.77(+6.81%)
Sep 18, 2008 25.90 26.09 24.75 25.91 6,189,634 +0.78(+3.12%)
Sep 17, 2008 25.54 26.30 24.85 25.13 5,345,794 -0.56(-2.17%)
Sep 16, 2008 24.25 25.71 23.82 25.69 6,127,109 +0.72(+2.90%)
Sep 15, 2008 25.52 26.13 24.83 24.96 4,877,887 -1.65(-6.18%)
Sep 12, 2008 25.86 26.70 25.76 26.61 5,731,935 +0.76(+2.95%)
Sep 11, 2008 25.34 25.89 24.85 25.85 5,340,791 +0.38(+1.51%)
Sep 10, 2008 24.86 25.71 24.76 25.46 4,009,026 +0.85(+3.45%)
Sep 09, 2008 26.08 26.08 24.60 24.61 3,293,724 -1.73(-6.55%)
Sep 08, 2008 27.00 27.11 26.05 26.34 3,395,039 -0.16(-0.60%)
Sep 05, 2008 26.60 26.66 25.84 26.50 0 -0.07(-0.27%)
Sep 04, 2008 27.14 27.37 26.21 26.57 3,882,402 -0.59(-2.17%)
Sep 03, 2008 27.09 27.59 26.78 27.16 2,790,868 -0.10(-0.36%)
Sep 02, 2008 27.76 27.76 27.22 27.26 2,592,317 -1.37(-4.78%)
Aug 29, 2008 29.19 29.19 28.59 28.63 0 -0.33(-1.15%)
Aug 28, 2008 29.48 29.50 28.49 28.96 2,848,409 -0.27(-0.93%)
Aug 27, 2008 29.25 29.41 29.03 29.23 2,116,995 +0.39(+1.36%)
Aug 26, 2008 28.62 29.05 28.51 28.84 1,753,687 +0.46(+1.61%)
Aug 25, 2008 28.75 28.93 28.21 28.38 1,326,320 -0.33(-1.16%)
Aug 22, 2008 29.01 29.09 28.43 28.71 2,327,336 -0.50(-1.73%)
Aug 21, 2008 28.98 29.42 28.75 29.22 2,974,245 +0.69(+2.42%)
Aug 20, 2008 28.16 28.67 27.80 28.53 2,798,370 +0.78(+2.80%)
Aug 19, 2008 26.98 27.87 26.94 27.75 2,208,182 +0.71(+2.63%)
Aug 18, 2008 27.70 27.76 26.93 27.04 1,487,946 -0.33(-1.19%)
Aug 15, 2008 27.63 27.64 27.05 27.37 0 -0.48(-1.72%)
Aug 14, 2008 28.08 28.20 27.47 27.84 2,548,331 -0.31(-1.11%)
Aug 13, 2008 27.30 28.26 27.28 28.16 2,072,519 +0.90(+3.29%)
Aug 12, 2008 27.60 27.67 27.22 27.26 1,802,423 -0.09(-0.34%)
Aug 11, 2008 27.59 27.66 26.85 27.35 1,963,503 -0.06(-0.22%)
Aug 08, 2008 27.33 27.53 26.85 27.41 2,337,912 -0.21(-0.74%)
Aug 07, 2008 28.32 28.40 27.61 27.62 2,267,830 -0.42(-1.49%)
Aug 06, 2008 27.39 28.06 27.36 28.04 3,500,692 +0.62(+2.25%)
Aug 05, 2008 27.06 27.53 26.84 27.42 3,126,493 +0.21(+0.76%)
Aug 04, 2008 28.47 28.63 27.02 27.21 4,117,202 -1.44(-5.03%)
Aug 01, 2008 28.49 29.28 28.47 28.65 3,751,807 -0.05(-0.18%)
Jul 31, 2008 29.32 29.36 28.65 28.71 2,289,757 -0.92(-3.09%)
Jul 30, 2008 27.97 29.69 27.91 29.62 3,546,870 +1.54(+5.48%)
Jul 29, 2008 28.08 28.41 27.73 28.08 2,640,268 -0.29(-1.03%)
Jul 28, 2008 28.56 28.96 28.36 28.38 2,190,802 -0.10(-0.35%)
Jul 25, 2008 28.28 28.89 28.16 28.47 2,492,288 +0.21(+0.73%)
Jul 24, 2008 31.41 28.87 27.70 28.27 3,846,854 -0.12(-0.42%)
Jul 23, 2008 29.40 29.59 28.24 28.39 92,036,568 -1.19(-4.01%)
Jul 22, 2008 30.03 30.23 29.30 29.57 8,104,560 -0.68(-2.24%)
Jul 21, 2008 29.67 30.27 29.33 30.25 6,766,355 +0.87(+2.97%)
Jul 18, 2008 29.16 29.73 28.97 29.38 8,704,204 +0.31(+1.07%)
Jul 17, 2008 29.49 29.99 28.36 29.07 6,231,256 -0.42(-1.44%)
Jul 16, 2008 30.08 30.14 29.02 29.49 5,700,265 -0.62(-2.04%)
Jul 15, 2008 31.34 31.43 30.11 30.11 4,037,198 -1.32(-4.19%)
Jul 14, 2008 31.26 31.79 31.04 31.43 3,660,196 +0.17(+0.53%)
Jul 11, 2008 31.73 31.88 30.75 31.26 4,960,362 -0.11(-0.34%)
Jul 10, 2008 30.68 31.41 30.24 31.37 4,428,978 +0.82(+2.67%)
Jul 09, 2008 31.29 31.76 30.53 30.55 3,045,272 -0.65(-2.08%)
Jul 08, 2008 31.27 31.33 30.41 31.20 6,991,005 -0.48(-1.53%)
Jul 07, 2008 32.14 32.65 31.32 31.68 6,015,182 -0.81(-2.50%)
Jul 04, 2008 32.81 33.06 31.95 32.49 3,708,669 +0.00(+0.00%)
Jul 03, 2008 32.81 33.06 31.95 32.49 3,708,669 -0.25(-0.76%)
Jul 02, 2008 33.82 34.27 32.72 32.74 5,696,251 -1.02(-3.01%)
Jul 01, 2008 33.36 33.78 33.15 33.76 4,910,515 +0.25(+0.74%)
Jun 30, 2008 33.35 33.73 33.31 33.51 4,550,670 +0.47(+1.42%)
Jun 27, 2008 32.88 33.27 32.81 33.04 4,495,561 +0.34(+1.04%)
Jun 26, 2008 33.21 33.35 32.38 32.70 3,324,872 -0.32(-0.97%)
Jun 25, 2008 33.30 33.36 32.31 33.02 3,788,113 -0.25(-0.74%)
Jun 24, 2008 33.64 33.67 33.22 33.27 3,822,752 -0.57(-1.69%)
Jun 23, 2008 32.50 33.84 32.50 33.84 2,453,680 +1.20(+3.69%)
Jun 20, 2008 33.15 33.27 32.51 32.64 2,316,052 -0.27(-0.82%)
Jun 19, 2008 33.81 33.95 32.89 32.91 2,702,086 -0.68(-2.02%)
Jun 18, 2008 33.50 33.71 33.18 33.58 3,468,038 -0.05(-0.15%)
Jun 17, 2008 32.85 33.72 32.85 33.63 4,225,288 +0.61(+1.84%)
Jun 16, 2008 33.12 33.30 32.97 33.02 3,477,717 +0.13(+0.40%)
Jun 13, 2008 32.58 33.04 32.43 32.89 3,808,851 +0.27(+0.82%)
Jun 12, 2008 33.05 33.06 32.51 32.63 5,568,858 -0.55(-1.67%)
Jun 11, 2008 33.18 33.43 32.79 33.18 4,989,942 +0.27(+0.81%)
Jun 10, 2008 33.14 33.72 32.49 32.91 6,118,067 -0.75(-2.23%)
Jun 09, 2008 33.10 33.84 33.05 33.66 4,685,776 +0.77(+2.33%)
Jun 06, 2008 33.79 34.19 32.84 32.90 5,478,437 -0.45(-1.35%)
Jun 05, 2008 32.05 33.35 32.05 33.35 2,920,877 +1.45(+4.53%)
Jun 04, 2008 32.11 32.52 31.82 31.90 3,401,193 -0.39(-1.20%)
Jun 03, 2008 32.75 33.21 32.29 32.29 2,514,480 -0.61(-1.85%)
Jun 02, 2008 32.54 33.25 32.54 32.90 2,447,007 +0.15(+0.45%)
May 30, 2008 32.78 32.94 32.59 32.75 2,422,956 +0.16(+0.50%)
May 29, 2008 33.14 33.23 32.51 32.59 2,554,585 -0.68(-2.05%)
May 28, 2008 32.53 33.28 32.39 33.27 3,089,305 +0.45(+1.38%)
May 27, 2008 32.89 32.94 32.53 32.82 2,567,465 -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 3,275,148 -0.61(-1.81%)
May 22, 2008 34.01 34.27 33.51 33.65 3,889,050 -0.37(-1.10%)
May 21, 2008 34.46 34.96 33.99 34.02 3,203,877 -0.40(-1.16%)
May 20, 2008 34.22 34.53 34.06 34.42 3,021,253 +0.32(+0.94%)
May 19, 2008 33.89 34.37 33.71 34.10 3,028,929 +0.38(+1.13%)
May 16, 2008 33.31 33.72 33.20 33.72 3,703,072 +0.84(+2.54%)
May 15, 2008 32.65 32.91 32.24 32.88 2,565,670 +0.56(+1.75%)
May 14, 2008 32.73 32.90 32.32 32.32 2,259,519 -0.35(-1.07%)
May 13, 2008 32.33 32.72 31.96 32.67 2,910,931 +0.39(+1.21%)
May 12, 2008 32.32 32.33 31.87 32.28 2,058,685 -0.06(-0.20%)
May 09, 2008 32.63 32.63 31.98 32.34 1,585,141 -0.20(-0.60%)
May 08, 2008 31.90 32.54 31.90 32.54 2,583,383 +0.63(+1.98%)
May 07, 2008 32.52 32.52 31.91 31.91 2,332,408 -0.46(-1.43%)
May 06, 2008 31.71 32.46 31.65 32.37 2,201,724 +0.78(+2.48%)
May 05, 2008 31.25 31.85 31.25 31.59 1,865,216 +0.36(+1.16%)
May 02, 2008 30.95 31.40 30.95 31.23 2,850,917 +0.41(+1.33%)
May 01, 2008 31.09 31.09 30.17 30.82 4,082,244 -0.75(-2.38%)
Apr 30, 2008 31.35 31.81 31.25 31.57 4,764,303 +0.27(+0.88%)
Apr 29, 2008 31.63 31.74 31.28 31.29 3,085,123 -0.51(-1.61%)
Apr 28, 2008 32.02 32.18 31.73 31.80 1,195,056 -0.10(-0.31%)
Apr 25, 2008 31.67 31.91 31.45 31.90 3,474,874 +0.44(+1.38%)
Apr 24, 2008 31.89 31.94 31.21 31.47 3,353,959 -0.71(-2.21%)
Apr 23, 2008 32.41 32.41 31.95 32.18 2,869,199 -0.29(-0.88%)
Apr 22, 2008 32.33 32.68 32.26 32.47 2,654,640 +0.07(+0.21%)
Apr 21, 2008 32.22 32.45 31.95 32.40 1,915,384 +0.23(+0.70%)
Apr 18, 2008 31.37 32.17 31.32 32.17 2,826,803 +0.69(+2.19%)
Apr 17, 2008 31.30 31.69 31.23 31.48 2,714,943 +0.02(+0.06%)
Apr 16, 2008 30.72 31.50 30.64 31.46 2,860,546 +0.82(+2.66%)
Apr 15, 2008 30.53 30.66 30.25 30.64 2,139,043 +0.32(+1.04%)
Apr 14, 2008 29.89 30.43 29.85 30.33 2,378,584 +0.53(+1.77%)
Apr 11, 2008 30.03 30.24 29.78 29.80 2,112,293 -0.45(-1.48%)
Apr 10, 2008 30.16 30.36 29.92 30.25 1,586,050 +0.04(+0.12%)
Apr 09, 2008 30.06 30.51 30.06 30.22 1,916,066 +0.16(+0.54%)
Apr 08, 2008 29.72 30.21 29.66 30.05 1,644,694 +0.22(+0.74%)
Apr 07, 2008 29.97 30.32 29.72 29.83 2,612,198 +0.11(+0.37%)
Apr 04, 2008 29.49 30.00 29.45 29.72 1,761,788 +0.31(+1.05%)
Apr 03, 2008 29.32 29.76 29.08 29.41 1,607,166 +0.06(+0.19%)
Apr 02, 2008 28.90 29.61 28.72 29.36 1,509,403 +0.40(+1.39%)
Apr 01, 2008 28.40 28.97 28.19 28.96 1,535,285 +0.49(+1.71%)
Mar 31, 2008 28.24 28.78 28.14 28.47 1,805,785 +0.17(+0.60%)
Mar 28, 2008 28.43 28.74 28.20 28.30 1,606,949 -0.10(-0.37%)
Mar 27, 2008 28.68 28.93 28.37 28.40 2,069,069 -0.23(-0.79%)
Mar 26, 2008 27.98 28.74 27.98 28.63 1,622,881 +0.62(+2.22%)
Mar 25, 2008 27.70 28.13 27.65 28.01 2,158,858 +0.21(+0.76%)
Mar 24, 2008 27.39 28.14 27.39 27.80 2,050,511 +0.33(+1.22%)
Mar 21, 2008 26.93 27.55 26.60 27.46 3,043,794 +0.00(+0.00%)
Mar 20, 2008 26.93 27.55 26.60 27.46 3,043,794 +0.16(+0.57%)
Mar 19, 2008 28.59 28.86 27.30 27.30 4,119,156 -1.55(-5.37%)
Mar 18, 2008 28.33 28.86 28.24 28.86 3,071,710 +0.95(+3.41%)
Mar 17, 2008 27.86 28.32 27.38 27.90 4,455,660 -0.81(-2.82%)
Mar 14, 2008 29.11 29.34 28.26 28.71 3,279,944 -0.47(-1.61%)
Mar 13, 2008 28.32 29.29 28.24 29.18 2,348,014 +0.46(+1.59%)
Mar 12, 2008 28.96 29.27 28.70 28.72 1,591,678 -0.43(-1.48%)
Mar 11, 2008 28.44 29.20 28.31 29.16 1,962,803 +1.19(+4.27%)
Mar 10, 2008 28.23 28.41 27.85 27.96 2,423,806 -0.31(-1.10%)
Mar 07, 2008 28.53 28.74 27.95 28.27 2,395,053 -0.54(-1.87%)
Mar 06, 2008 29.36 29.51 28.81 28.81 1,529,684 -0.67(-2.27%)
Mar 05, 2008 28.98 29.49 28.98 29.48 1,717,154 +0.55(+1.89%)
Mar 04, 2008 29.07 29.36 28.41 28.93 2,628,397 -0.39(-1.33%)
Mar 03, 2008 29.09 29.65 28.88 29.32 1,614,974 +0.20(+0.68%)
Feb 29, 2008 29.79 29.81 28.92 29.13 1,122,397 -0.84(-2.81%)
Feb 28, 2008 29.65 30.10 29.52 29.97 1,265,192 +0.47(+1.61%)
Feb 27, 2008 29.66 29.80 29.44 29.49 1,452,323 -0.24(-0.82%)
Feb 26, 2008 29.20 29.82 29.05 29.74 1,227,493 +0.49(+1.69%)
Feb 25, 2008 28.70 29.41 28.59 29.24 2,441,053 +0.63(+2.19%)
Feb 22, 2008 28.34 28.62 27.93 28.62 2,307,263 +0.35(+1.22%)
Feb 21, 2008 28.94 28.97 28.24 28.27 2,985,425 -0.65(-2.23%)
Feb 20, 2008 28.40 29.07 28.00 28.92 2,065,403 +0.45(+1.57%)
Feb 19, 2008 27.94 28.72 27.94 28.47 2,500,800 +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 1,941,193 -0.02(-0.09%)
Feb 14, 2008 28.13 28.24 27.81 27.83 1,543,197 +0.01(+0.04%)
Feb 13, 2008 27.43 27.89 27.22 27.82 1,296,327 +0.62(+2.26%)
Feb 12, 2008 26.95 27.69 26.94 27.20 1,311,951 +0.05(+0.18%)
Feb 11, 2008 26.85 27.15 26.35 27.15 1,159,671 +0.63(+2.38%)
Feb 08, 2008 26.19 26.58 26.16 26.52 1,096,303 +0.42(+1.60%)
Feb 07, 2008 25.55 26.33 25.54 26.11 2,176,846 +0.32(+1.25%)
Feb 06, 2008 26.43 26.50 25.71 25.78 1,519,195 -0.45(-1.70%)
Feb 05, 2008 26.67 26.81 26.23 26.23 1,542,080 -1.00(-3.68%)
Feb 04, 2008 27.15 27.36 26.86 27.23 2,296,391 +0.08(+0.30%)
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.