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 (%)
Sep 30, 2009 21.31 21.37 20.86 21.13 413,246 -0.11(-0.50%)
Sep 29, 2009 21.29 21.37 21.08 21.23 345,884 -0.07(-0.34%)
Sep 28, 2009 21.00 21.35 20.95 21.31 241,343 +0.35(+1.65%)
Sep 25, 2009 20.89 21.16 20.80 20.96 322,606 -0.01(-0.06%)
Sep 24, 2009 21.29 21.35 20.83 20.98 441,652 -0.31(-1.43%)
Sep 23, 2009 21.71 21.75 21.25 21.28 672,941 -0.40(-1.84%)
Sep 22, 2009 21.74 21.75 21.56 21.68 513,092 +0.17(+0.80%)
Sep 21, 2009 21.30 21.53 21.22 21.51 321,318 -0.17(-0.77%)
Sep 18, 2009 21.74 21.90 21.49 21.67 414,366 -0.03(-0.12%)
Sep 17, 2009 21.82 21.95 21.58 21.70 584,723 +0.11(+0.53%)
Sep 16, 2009 21.49 21.83 21.42 21.59 634,077 +0.26(+1.21%)
Sep 15, 2009 21.16 21.35 21.04 21.33 399,414 +0.21(+1.01%)
Sep 14, 2009 20.76 21.12 20.68 21.12 382,554 +0.10(+0.47%)
Sep 11, 2009 21.05 21.27 20.83 21.02 502,543 +0.04(+0.19%)
Sep 10, 2009 20.64 20.98 20.57 20.98 672,057 +0.37(+1.80%)
Sep 09, 2009 20.62 20.81 20.49 20.60 422,042 +0.01(+0.06%)
Sep 08, 2009 20.41 20.64 20.34 20.59 570,329 +0.54(+2.71%)
Sep 04, 2009 19.72 20.08 19.69 20.05 270,522 +0.33(+1.68%)
Sep 03, 2009 19.79 19.83 19.63 19.72 255,499 +0.12(+0.61%)
Sep 02, 2009 19.64 19.86 19.60 19.60 464,157 -0.14(-0.71%)
Sep 01, 2009 20.00 20.26 19.70 19.74 682,759 -0.38(-1.88%)
Aug 31, 2009 20.18 20.22 19.97 20.11 332,136 -0.36(-1.75%)
Aug 28, 2009 20.68 20.69 20.35 20.47 320,456 -0.03(-0.13%)
Aug 27, 2009 20.46 20.56 20.07 20.50 304,727 -0.05(-0.23%)
Aug 26, 2009 20.29 20.60 20.22 20.54 366,094 +0.10(+0.49%)
Aug 25, 2009 20.88 20.93 20.41 20.45 581,699 -0.29(-1.41%)
Aug 24, 2009 20.70 20.90 20.65 20.74 474,272 +0.25(+1.23%)
Aug 21, 2009 20.25 20.56 20.17 20.49 420,100 +0.55(+2.76%)
Aug 20, 2009 19.81 20.01 19.80 19.93 390,030 +0.17(+0.84%)
Aug 19, 2009 19.24 19.95 19.20 19.77 558,912 +0.31(+1.57%)
Aug 18, 2009 19.34 19.52 19.25 19.46 367,006 +0.19(+0.96%)
Aug 17, 2009 19.42 19.48 19.16 19.28 660,218 -0.60(-3.04%)
Aug 14, 2009 20.19 20.19 19.68 19.88 438,792 -0.29(-1.45%)
Aug 13, 2009 20.11 20.18 19.85 20.17 444,503 +0.19(+0.96%)
Aug 12, 2009 19.71 20.14 19.71 19.98 328,321 +0.23(+1.16%)
Aug 11, 2009 19.98 19.99 19.70 19.75 247,431 -0.31(-1.57%)
Aug 10, 2009 19.94 20.15 19.87 20.07 317,356 +0.07(+0.37%)
Aug 07, 2009 20.27 20.28 19.91 19.99 395,262 -0.03(-0.17%)
Aug 06, 2009 20.28 20.29 19.89 20.03 345,907 -0.17(-0.82%)
Aug 05, 2009 20.41 20.41 20.09 20.19 468,250 -0.23(-1.14%)
Aug 04, 2009 20.38 20.52 20.22 20.43 377,176 -0.04(-0.20%)
Aug 03, 2009 20.33 20.60 20.29 20.47 787,754 +0.49(+2.43%)
Jul 31, 2009 19.72 20.07 19.60 19.98 366,846 +0.13(+0.67%)
Jul 30, 2009 19.76 20.03 19.58 19.85 627,753 +0.29(+1.49%)
Jul 29, 2009 19.75 19.75 19.36 19.56 358,089 -0.46(-2.29%)
Jul 28, 2009 20.05 20.17 19.66 20.01 613,540 -0.29(-1.44%)
Jul 27, 2009 20.24 20.44 20.09 20.31 749,191 -0.02(-0.10%)
Jul 24, 2009 19.96 20.33 19.92 20.33 567,017 +0.31(+1.52%)
Jul 23, 2009 19.46 20.09 19.46 20.02 584,881 +0.53(+2.72%)
Jul 22, 2009 19.44 19.68 19.34 19.49 631,047 -0.16(-0.81%)
Jul 21, 2009 19.66 19.75 19.34 19.65 1,096,223 +0.21(+1.06%)
Jul 20, 2009 19.36 19.49 19.11 19.44 925,737 +0.22(+1.14%)
Jul 17, 2009 18.99 19.23 18.85 19.22 717,140 +0.16(+0.84%)
Jul 16, 2009 18.77 19.13 18.63 19.07 1,019,539 +0.21(+1.09%)
Jul 15, 2009 18.58 18.88 18.51 18.86 908,545 +0.65(+3.57%)
Jul 14, 2009 18.18 18.26 17.98 18.21 935,191 +0.26(+1.44%)
Jul 13, 2009 17.55 17.98 17.53 17.95 827,155 +0.27(+1.54%)
Jul 10, 2009 17.53 17.74 17.45 17.68 1,344,780 -0.17(-0.97%)
Jul 09, 2009 17.88 18.08 17.70 17.85 1,795,244 +0.22(+1.24%)
Jul 08, 2009 17.64 17.84 17.33 17.63 1,521,370 -0.05(-0.26%)
Jul 07, 2009 18.08 18.13 17.64 17.68 996,409 -0.46(-2.56%)
Jul 06, 2009 17.98 18.14 17.69 18.14 1,228,638 -0.16(-0.87%)
Jul 02, 2009 18.67 18.71 18.30 18.30 951,693 -0.74(-3.87%)
Jul 01, 2009 19.21 19.43 19.02 19.04 1,199,824 +0.03(+0.17%)
Jun 30, 2009 19.17 19.36 18.75 19.01 601,970 -0.15(-0.76%)
Jun 29, 2009 19.11 19.30 19.02 19.15 389,090 +0.25(+1.30%)
Jun 26, 2009 19.01 19.07 18.88 18.91 317,493 -0.19(-0.97%)
Jun 25, 2009 18.79 19.16 18.76 19.09 681,329 +0.42(+2.24%)
Jun 24, 2009 18.77 19.01 18.60 18.67 1,088,314 -0.01(-0.04%)
Jun 23, 2009 18.69 18.86 18.45 18.68 1,085,569 +0.07(+0.39%)
Jun 22, 2009 19.22 19.24 18.57 18.61 1,338,549 -0.95(-4.85%)
Jun 19, 2009 19.92 19.97 19.40 19.56 526,115 -0.18(-0.91%)
Jun 18, 2009 19.80 19.99 19.62 19.74 733,991 -0.04(-0.20%)
Jun 17, 2009 19.97 20.03 19.55 19.78 953,292 -0.34(-1.68%)
Jun 16, 2009 20.75 20.80 20.08 20.11 633,083 -0.46(-2.23%)
Jun 15, 2009 20.72 20.73 20.29 20.57 817,795 -0.46(-2.21%)
Jun 12, 2009 21.07 21.07 20.77 21.04 782,213 -0.19(-0.88%)
Jun 11, 2009 20.90 21.54 20.86 21.22 930,704 +0.48(+2.34%)
Jun 10, 2009 20.95 21.05 20.52 20.74 1,067,038 +0.09(+0.42%)
Jun 09, 2009 20.68 20.81 20.45 20.65 527,979 +0.19(+0.91%)
Jun 08, 2009 20.35 20.62 20.10 20.47 829,766 -0.03(-0.16%)
Jun 05, 2009 20.94 20.94 20.27 20.50 845,182 -0.15(-0.71%)
Jun 04, 2009 20.47 20.70 20.29 20.64 799,728 +0.44(+2.20%)
Jun 03, 2009 20.77 20.77 19.94 20.20 1,195,219 -0.80(-3.82%)
Jun 02, 2009 21.06 21.11 20.82 21.00 1,014,807 -0.05(-0.25%)
Jun 01, 2009 20.74 21.15 20.58 21.06 2,195,724 +0.71(+3.49%)
May 29, 2009 20.23 20.37 20.03 20.35 753,284 +0.38(+1.93%)
May 28, 2009 19.50 20.10 19.32 19.96 1,052,449 +0.62(+3.22%)
May 27, 2009 19.61 19.83 19.31 19.34 912,519 -0.19(-0.95%)
May 26, 2009 19.01 19.57 18.77 19.52 706,706 +0.38(+1.98%)
May 22, 2009 19.24 19.44 19.11 19.14 859,218 +0.01(+0.07%)
May 21, 2009 19.41 19.42 18.92 19.13 924,809 -0.50(-2.57%)
May 20, 2009 19.83 20.21 19.61 19.64 876,670 +0.03(+0.17%)
May 19, 2009 19.52 19.80 19.40 19.60 605,415 +0.07(+0.34%)
May 18, 2009 19.14 19.54 19.13 19.54 688,395 +0.66(+3.48%)
May 15, 2009 19.24 19.35 18.74 18.88 732,675 -0.42(-2.20%)
May 14, 2009 19.09 19.45 18.95 19.30 1,207,149 +0.06(+0.31%)
May 13, 2009 19.57 19.68 19.11 19.24 1,000,399 -0.64(-3.24%)
May 12, 2009 19.91 20.03 19.48 19.89 914,927 +0.15(+0.74%)
May 11, 2009 20.01 20.01 19.58 19.74 1,273,728 -0.57(-2.81%)
May 08, 2009 19.87 20.50 19.80 20.31 1,283,491 +0.80(+4.08%)
May 07, 2009 20.23 20.30 19.27 19.52 1,033,965 -0.27(-1.34%)
May 06, 2009 19.44 19.89 19.34 19.78 1,000,119 +0.72(+3.76%)
May 05, 2009 19.30 19.30 18.78 19.07 841,486 -0.27(-1.41%)
May 04, 2009 18.91 19.36 18.75 19.34 935,793 +0.64(+3.44%)
May 01, 2009 18.25 18.76 18.08 18.69 780,283 +0.60(+3.30%)
Apr 30, 2009 18.55 18.63 17.89 18.10 765,760 -0.28(-1.52%)
Apr 29, 2009 18.11 18.58 18.05 18.37 1,022,248 +0.49(+2.75%)
Apr 28, 2009 17.72 18.13 17.59 17.88 925,748 +0.03(+0.19%)
Apr 27, 2009 17.78 18.04 17.68 17.85 755,923 -0.37(-2.04%)
Apr 24, 2009 18.00 18.32 17.95 18.22 1,063,319 +0.54(+3.08%)
Apr 23, 2009 17.59 17.70 17.34 17.68 811,864 +0.31(+1.76%)
Apr 22, 2009 17.44 17.75 17.31 17.37 1,371,527 -0.20(-1.13%)
Apr 21, 2009 17.01 17.61 17.00 17.57 812,887 +0.35(+2.04%)
Apr 20, 2009 17.69 17.74 17.15 17.22 936,188 -0.84(-4.67%)
Apr 17, 2009 17.80 18.18 17.80 18.06 808,705 +0.19(+1.04%)
Apr 16, 2009 18.08 18.08 17.54 17.88 674,879 +0.11(+0.63%)
Apr 15, 2009 17.68 17.85 17.53 17.76 895,971 -0.01(-0.04%)
Apr 14, 2009 17.64 18.01 17.52 17.77 787,409 -0.07(-0.37%)
Apr 13, 2009 17.74 18.02 17.43 17.84 693,526 -0.15(-0.81%)
Apr 09, 2009 18.17 18.17 17.82 17.98 728,121 +0.46(+2.61%)
Apr 08, 2009 17.36 17.68 17.02 17.53 729,667 +0.21(+1.19%)
Apr 07, 2009 17.41 17.47 17.21 17.32 608,105 -0.51(-2.87%)
Apr 06, 2009 17.89 17.98 17.56 17.83 615,067 -0.34(-1.90%)
Apr 03, 2009 17.87 18.27 17.73 18.18 772,076 +0.38(+2.13%)
Apr 02, 2009 17.82 18.12 17.70 17.80 774,140 +0.67(+3.91%)
Apr 01, 2009 16.58 17.24 16.40 17.13 542,304 +0.31(+1.85%)
Mar 31, 2009 17.18 17.20 16.80 16.82 378,734 -0.10(-0.59%)
Mar 30, 2009 17.24 17.29 16.65 16.91 516,689 -1.15(-6.39%)
Mar 26, 2009 18.09 18.33 17.84 18.07 747,030 +0.15(+0.81%)
Mar 25, 2009 17.93 18.18 17.41 17.92 1,244,847 -0.01(-0.07%)
Mar 24, 2009 18.08 18.26 17.80 17.94 1,214,559 -0.37(-2.03%)
Mar 23, 2009 17.86 18.32 17.80 18.31 2,009,316 +1.31(+7.73%)
Mar 20, 2009 17.70 17.92 16.94 16.99 1,881,016 -0.68(-3.83%)
Mar 19, 2009 17.84 18.06 17.61 17.67 903,786 +0.40(+2.34%)
Mar 18, 2009 16.97 17.47 16.50 17.27 1,497,737 +0.18(+1.05%)
Mar 17, 2009 16.60 17.09 16.35 17.09 845,883 +0.54(+3.29%)
Mar 16, 2009 16.34 16.93 16.30 16.54 1,095,423 +0.19(+1.18%)
Mar 13, 2009 16.80 16.80 16.16 16.35 0 -0.09(-0.56%)
Mar 12, 2009 16.07 16.54 15.86 16.44 1,464,189 +0.48(+2.99%)
Mar 11, 2009 16.19 16.32 15.69 15.97 1,884,666 -0.09(-0.54%)
Mar 10, 2009 15.58 16.22 15.58 16.05 2,685,272 +0.78(+5.13%)
Mar 09, 2009 14.84 15.75 14.84 15.27 1,417,552 +0.04(+0.26%)
Mar 06, 2009 15.29 15.67 14.74 15.23 0 +0.17(+1.10%)
Mar 05, 2009 15.36 15.65 15.01 15.06 1,115,688 -0.76(-4.78%)
Mar 04, 2009 15.54 16.13 15.54 15.82 1,752,804 +0.72(+4.75%)
Mar 02, 2009 15.81 15.97 15.05 15.10 3,111,962 -1.16(-7.14%)
Feb 27, 2009 16.34 16.79 16.10 16.26 0 -0.38(-2.27%)
Feb 26, 2009 16.82 17.25 16.64 16.64 1,147,156 +0.01(+0.08%)
Feb 25, 2009 16.71 17.03 16.30 16.63 1,296,312 -0.13(-0.75%)
Feb 24, 2009 16.11 16.83 16.09 16.76 1,197,955 +0.74(+4.60%)
Feb 23, 2009 17.02 18.06 15.98 16.02 1,266,407 -0.80(-4.77%)
Feb 20, 2009 16.87 17.11 16.41 16.82 1,506,183 -0.38(-2.20%)
Feb 19, 2009 17.38 17.51 17.12 17.20 915,181 +0.06(+0.35%)
Feb 18, 2009 17.33 17.45 16.97 17.14 1,386,346 -0.11(-0.65%)
Feb 17, 2009 17.91 17.96 17.22 17.25 1,598,630 -1.17(-6.37%)
Feb 13, 2009 18.27 18.72 18.27 18.43 1,001,014 +0.02(+0.08%)
Feb 12, 2009 18.04 18.42 17.82 18.41 1,140,048 +0.00(+0.03%)
Feb 11, 2009 18.75 18.89 18.05 18.41 1,122,450 -0.23(-1.21%)
Feb 10, 2009 19.54 19.74 18.45 18.63 1,405,573 -0.85(-4.36%)
Feb 09, 2009 19.47 19.85 19.31 19.48 1,935,691 +0.09(+0.44%)
Feb 06, 2009 18.94 19.50 18.82 19.40 751,018 +0.37(+1.95%)
Feb 05, 2009 18.51 19.14 18.32 19.03 1,514,613 +0.44(+2.36%)
Feb 04, 2009 18.63 18.89 18.45 18.59 1,540,847 +0.13(+0.68%)
Feb 03, 2009 18.19 18.55 18.10 18.46 1,004,793 +0.29(+1.57%)
Feb 02, 2009 18.10 18.32 17.97 18.18 1,425,620 -0.27(-1.44%)
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%)
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.