US Energy Ishares ETF (NY: IYE )

49.38 +0.48 (+0.98%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 27.84 27.95 27.56 27.56 211,693 -0.35(-1.26%)
Jul 30, 2012 27.80 28.00 27.72 27.91 2,614,733 +0.07(+0.25%)
Jul 27, 2012 27.49 27.93 27.31 27.84 147,008 +0.50(+1.84%)
Jul 26, 2012 27.04 27.43 27.00 27.34 151,967 +0.67(+2.51%)
Jul 25, 2012 26.73 26.83 26.45 26.67 850,464 +0.02(+0.08%)
Jul 24, 2012 27.04 27.08 26.31 26.65 538,399 -0.39(-1.43%)
Jul 23, 2012 26.77 27.10 26.63 27.04 664,613 -0.31(-1.13%)
Jul 20, 2012 27.22 27.36 27.12 27.35 748,040 +0.02(+0.08%)
Jul 19, 2012 27.34 27.39 27.17 27.33 163,165 +0.10(+0.35%)
Jul 18, 2012 26.89 27.26 26.87 27.23 199,512 +0.24(+0.87%)
Jul 17, 2012 26.78 27.01 26.41 26.99 185,720 +0.34(+1.27%)
Jul 16, 2012 26.48 26.76 26.34 26.66 225,230 +0.08(+0.28%)
Jul 13, 2012 26.22 26.59 26.20 26.58 112,331 +0.46(+1.77%)
Jul 12, 2012 25.90 26.25 25.82 26.12 178,859 -0.10(-0.39%)
Jul 11, 2012 25.94 26.33 25.94 26.22 400,739 +0.35(+1.36%)
Jul 10, 2012 26.47 26.48 25.74 25.87 410,071 -0.40(-1.52%)
Jul 09, 2012 26.34 26.43 26.07 26.27 5,682,330 -0.10(-0.37%)
Jul 06, 2012 26.30 26.47 26.18 26.37 103,109 -0.32(-1.19%)
Jul 05, 2012 26.88 26.91 26.62 26.68 122,552 -0.38(-1.40%)
Jul 03, 2012 26.62 27.06 26.62 27.06 99,035 +0.64(+2.42%)
Jul 02, 2012 26.37 26.53 26.18 26.42 333,808 +0.01(+0.03%)
Jun 29, 2012 26.27 26.45 26.08 26.42 203,714 +0.79(+3.06%)
Jun 28, 2012 25.29 25.66 25.20 25.63 101,746 +0.17(+0.68%)
Jun 27, 2012 25.11 25.54 25.11 25.46 125,688 +0.48(+1.93%)
Jun 26, 2012 24.74 25.08 24.59 24.98 118,970 +0.28(+1.12%)
Jun 25, 2012 24.89 24.89 24.49 24.70 223,436 -0.54(-2.16%)
Jun 22, 2012 25.24 25.33 24.98 25.24 125,684 +0.17(+0.66%)
Jun 21, 2012 26.15 26.19 25.05 25.08 166,065 -1.10(-4.19%)
Jun 20, 2012 26.24 26.45 25.94 26.17 219,027 -0.10(-0.37%)
Jun 19, 2012 26.09 26.39 26.01 26.27 219,613 +0.37(+1.44%)
Jun 18, 2012 25.88 25.97 25.73 25.90 193,673 -0.23(-0.87%)
Jun 15, 2012 25.80 26.14 25.71 26.12 159,134 +0.48(+1.86%)
Jun 14, 2012 25.29 25.74 25.22 25.65 353,570 +0.41(+1.62%)
Jun 13, 2012 25.42 25.67 25.14 25.24 491,029 -0.32(-1.26%)
Jun 12, 2012 25.36 25.61 25.22 25.56 412,956 +0.38(+1.50%)
Jun 11, 2012 25.79 25.91 25.18 25.18 278,203 -0.36(-1.42%)
Jun 08, 2012 25.36 25.57 25.14 25.55 150,341 +0.02(+0.08%)
Jun 07, 2012 25.84 26.03 25.46 25.53 258,699 +0.03(+0.13%)
Jun 06, 2012 24.98 25.49 24.98 25.49 273,390 +0.79(+3.19%)
Jun 05, 2012 24.46 24.85 24.44 24.70 228,428 +0.19(+0.78%)
Jun 04, 2012 24.61 24.68 24.17 24.51 266,990 -0.04(-0.17%)
Jun 01, 2012 24.60 24.78 24.51 24.55 987,387 -0.58(-2.29%)
May 31, 2012 25.32 25.39 24.72 25.13 1,063,156 -0.23(-0.89%)
May 30, 2012 25.80 25.82 25.25 25.36 1,076,406 -0.78(-2.99%)
May 29, 2012 26.06 26.33 25.90 26.14 225,498 +0.37(+1.44%)
May 25, 2012 25.82 25.97 25.70 25.77 219,554 -0.08(-0.29%)
May 24, 2012 25.97 25.99 25.56 25.84 1,360,363 -0.05(-0.21%)
May 23, 2012 25.57 25.91 25.23 25.90 340,070 +0.10(+0.37%)
May 22, 2012 25.95 26.25 25.63 25.80 181,897 -0.08(-0.32%)
May 21, 2012 25.38 25.90 25.36 25.88 284,966 +0.58(+2.30%)
May 18, 2012 25.62 25.79 25.21 25.30 458,075 -0.19(-0.73%)
May 17, 2012 25.67 25.89 25.49 25.49 542,112 -0.16(-0.64%)
May 16, 2012 25.84 26.19 25.65 25.65 582,858 -0.10(-0.37%)
May 15, 2012 26.16 26.27 25.67 25.75 201,006 -0.40(-1.52%)
May 14, 2012 26.25 26.30 26.09 26.14 178,579 -0.44(-1.65%)
May 11, 2012 26.58 26.96 26.55 26.58 163,379 -0.16(-0.59%)
May 10, 2012 26.91 27.04 26.71 26.74 198,044 +0.13(+0.49%)
May 09, 2012 26.42 26.82 26.30 26.61 364,485 -0.20(-0.74%)
May 08, 2012 26.69 26.86 26.27 26.81 744,347 -0.11(-0.41%)
May 07, 2012 26.84 27.08 26.66 26.92 1,658,421 -0.08(-0.28%)
May 04, 2012 27.38 27.38 26.88 26.99 120,857 -0.62(-2.26%)
May 03, 2012 28.04 28.06 27.54 27.62 321,621 -0.44(-1.56%)
May 02, 2012 28.25 28.25 28.00 28.06 439,643 -0.45(-1.59%)
May 01, 2012 28.24 28.71 28.11 28.51 202,378 +0.37(+1.32%)
Apr 30, 2012 27.98 28.16 27.90 28.14 69,659 +0.11(+0.39%)
Apr 27, 2012 28.13 28.17 27.92 28.03 71,038 +0.00(+0.00%)
Apr 26, 2012 27.58 28.05 27.58 28.03 154,712 +0.23(+0.84%)
Apr 25, 2012 27.67 27.80 27.52 27.80 147,147 +0.29(+1.05%)
Apr 24, 2012 27.38 27.56 27.29 27.51 222,780 +0.19(+0.70%)
Apr 23, 2012 26.91 27.36 26.84 27.32 173,128 -0.02(-0.08%)
Apr 20, 2012 27.59 27.75 27.34 27.34 97,946 -0.03(-0.12%)
Apr 19, 2012 27.44 27.62 27.28 27.37 199,762 -0.07(-0.25%)
Apr 18, 2012 27.38 27.53 27.36 27.44 154,996 -0.08(-0.27%)
Apr 17, 2012 27.26 27.60 27.26 27.52 135,045 +0.49(+1.83%)
Apr 16, 2012 27.28 27.39 26.91 27.02 197,176 -0.16(-0.61%)
Apr 13, 2012 27.50 27.54 27.15 27.19 278,896 -0.43(-1.54%)
Apr 12, 2012 27.06 27.65 27.06 27.61 359,246 +0.58(+2.16%)
Apr 11, 2012 27.35 27.38 26.99 27.03 131,622 -0.01(-0.05%)
Apr 10, 2012 27.55 27.58 26.98 27.04 297,875 -0.55(-1.99%)
Apr 09, 2012 27.52 27.78 27.48 27.59 319,285 -0.36(-1.30%)
Apr 05, 2012 27.97 28.30 27.90 27.95 325,479 -0.14(-0.51%)
Apr 04, 2012 28.19 28.26 27.96 28.10 261,622 -0.39(-1.37%)
Apr 03, 2012 28.69 28.72 28.21 28.49 270,323 -0.25(-0.88%)
Apr 02, 2012 28.43 28.95 28.37 28.74 1,145,128 +0.27(+0.96%)
Mar 30, 2012 28.41 28.53 28.21 28.47 139,545 +0.21(+0.75%)
Mar 29, 2012 28.08 28.29 27.86 28.26 260,912 -0.01(-0.05%)
Mar 28, 2012 28.51 28.57 28.04 28.27 190,953 -0.36(-1.25%)
Mar 27, 2012 28.96 28.99 28.62 28.63 652,104 -0.33(-1.14%)
Mar 26, 2012 28.91 28.98 28.80 28.96 195,731 +0.24(+0.83%)
Mar 23, 2012 28.40 28.78 28.30 28.72 880,123 +0.33(+1.16%)
Mar 22, 2012 28.72 28.72 28.26 28.39 280,718 -0.62(-2.13%)
Mar 21, 2012 29.28 29.28 28.93 29.00 105,033 -0.29(-0.98%)
Mar 20, 2012 29.50 29.50 29.26 29.29 174,398 -0.46(-1.54%)
Mar 19, 2012 29.58 29.85 29.52 29.75 101,804 +0.14(+0.48%)
Mar 16, 2012 29.33 29.69 29.31 29.61 125,660 +0.38(+1.31%)
Mar 15, 2012 29.20 29.29 29.01 29.22 193,290 +0.06(+0.21%)
Mar 14, 2012 29.46 29.52 29.10 29.16 95,317 -0.31(-1.04%)
Mar 13, 2012 29.20 29.48 28.98 29.47 113,212 +0.40(+1.36%)
Mar 12, 2012 29.22 29.22 28.95 29.07 129,433 -0.14(-0.47%)
Mar 09, 2012 29.32 29.46 29.16 29.21 196,872 -0.03(-0.09%)
Mar 08, 2012 29.15 29.35 29.07 29.24 160,846 +0.17(+0.59%)
Mar 07, 2012 28.94 29.14 28.78 29.07 97,901 +0.23(+0.78%)
Mar 06, 2012 28.90 28.91 28.64 28.84 299,567 -0.50(-1.70%)
Mar 05, 2012 29.37 29.37 29.05 29.34 187,039 -0.14(-0.49%)
Mar 02, 2012 29.65 29.76 29.34 29.48 200,314 -0.28(-0.94%)
Mar 01, 2012 29.56 29.82 29.56 29.76 179,717 +0.28(+0.95%)
Feb 29, 2012 29.90 29.95 29.38 29.48 260,125 -0.33(-1.10%)
Feb 28, 2012 29.87 30.00 29.65 29.81 220,005 -0.08(-0.27%)
Feb 27, 2012 29.80 30.02 29.65 29.89 1,246,410 -0.07(-0.23%)
Feb 24, 2012 29.90 30.05 29.88 29.96 162,958 +0.13(+0.44%)
Feb 23, 2012 29.71 29.86 29.49 29.83 956,947 +0.18(+0.61%)
Feb 22, 2012 29.63 29.83 29.58 29.65 177,393 +0.08(+0.26%)
Feb 21, 2012 29.60 29.72 29.50 29.57 244,034 +0.15(+0.51%)
Feb 17, 2012 29.54 29.54 29.24 29.42 252,696 +0.12(+0.40%)
Feb 16, 2012 28.91 29.34 28.80 29.31 131,649 +0.42(+1.47%)
Feb 15, 2012 29.04 29.10 28.82 28.88 280,929 -0.05(-0.19%)
Feb 14, 2012 28.80 28.97 28.71 28.94 238,204 +0.08(+0.28%)
Feb 13, 2012 28.87 28.94 28.64 28.85 131,813 +0.25(+0.88%)
Feb 10, 2012 28.61 28.67 28.50 28.60 154,184 -0.31(-1.09%)
Feb 09, 2012 29.01 29.03 28.71 28.92 92,671 -0.01(-0.02%)
Feb 08, 2012 29.05 29.12 28.74 28.92 177,700 -0.06(-0.21%)
Feb 07, 2012 28.74 29.05 28.50 28.98 105,094 +0.16(+0.54%)
Feb 06, 2012 28.36 28.83 28.30 28.83 120,874 +0.31(+1.10%)
Feb 03, 2012 28.33 28.53 28.20 28.51 213,023 +0.52(+1.86%)
Feb 02, 2012 27.90 28.10 27.77 27.99 274,763 +0.12(+0.44%)
Feb 01, 2012 27.91 28.06 27.76 27.87 469,081 +0.15(+0.54%)
Jan 31, 2012 28.10 28.14 27.62 27.72 232,206 -0.22(-0.78%)
Jan 30, 2012 27.77 27.94 27.56 27.94 282,461 -0.13(-0.46%)
Jan 27, 2012 28.00 28.18 27.99 28.07 207,820 -0.06(-0.22%)
Jan 26, 2012 28.70 28.73 28.05 28.13 260,174 -0.45(-1.58%)
Jan 25, 2012 28.16 28.62 27.84 28.58 200,507 +0.37(+1.31%)
Jan 24, 2012 28.02 28.24 27.95 28.21 111,294 -0.08(-0.27%)
Jan 23, 2012 28.14 28.36 28.12 28.29 383,144 +0.21(+0.75%)
Jan 20, 2012 28.11 28.19 27.88 28.08 106,821 -0.04(-0.15%)
Jan 19, 2012 28.11 28.20 27.98 28.12 157,813 +0.13(+0.46%)
Jan 18, 2012 27.42 27.99 27.39 27.99 161,052 +0.46(+1.66%)
Jan 17, 2012 27.65 27.75 27.45 27.53 180,291 +0.19(+0.70%)
Jan 13, 2012 27.27 27.34 27.06 27.34 163,553 -0.10(-0.37%)
Jan 12, 2012 27.56 27.67 27.36 27.44 333,744 -0.27(-0.99%)
Jan 11, 2012 27.94 27.95 27.62 27.71 129,962 -0.37(-1.31%)
Jan 10, 2012 28.19 28.28 28.01 28.08 573,056 +0.24(+0.86%)
Jan 09, 2012 27.71 27.88 27.70 27.84 324,856 +0.14(+0.52%)
Jan 06, 2012 27.88 27.93 27.67 27.70 171,280 -0.13(-0.47%)
Jan 05, 2012 27.84 27.89 27.55 27.83 351,258 -0.16(-0.56%)
Jan 04, 2012 27.80 28.04 27.69 27.99 171,364 +0.77(+2.84%)
Dec 30, 2011 27.21 27.33 27.20 27.21 249,976 -0.01(-0.05%)
Dec 29, 2011 26.95 27.27 26.95 27.23 145,750 +0.29(+1.07%)
Dec 28, 2011 27.47 27.51 26.91 26.94 171,698 -0.52(-1.89%)
Dec 27, 2011 27.39 27.57 27.36 27.46 135,491 +0.05(+0.17%)
Dec 23, 2011 27.32 27.41 27.20 27.41 90,821 +0.53(+1.97%)
Dec 21, 2011 26.59 26.95 26.45 26.88 208,593 +0.29(+1.10%)
Dec 20, 2011 26.05 26.64 26.05 26.59 198,950 +1.01(+3.97%)
Dec 19, 2011 26.03 26.07 25.51 25.58 587,414 -0.44(-1.68%)
Dec 16, 2011 25.96 26.11 25.77 26.01 151,558 +0.27(+1.06%)
Dec 15, 2011 26.07 26.15 25.66 25.74 210,950 -0.08(-0.32%)
Dec 14, 2011 26.23 26.35 25.68 25.82 227,365 -0.74(-2.79%)
Dec 13, 2011 26.94 27.30 26.40 26.56 111,398 -0.22(-0.84%)
Dec 12, 2011 27.17 27.17 26.43 26.79 126,551 -0.65(-2.36%)
Dec 09, 2011 26.98 27.52 26.95 27.43 186,045 +0.61(+2.28%)
Dec 08, 2011 27.34 27.50 26.75 26.82 252,669 -0.71(-2.57%)
Dec 07, 2011 27.68 27.75 27.35 27.53 276,331 -0.23(-0.83%)
Dec 06, 2011 27.69 27.97 27.54 27.76 166,357 +0.03(+0.10%)
Dec 05, 2011 27.82 28.04 27.52 27.73 171,844 +0.36(+1.32%)
Dec 02, 2011 27.69 27.77 27.35 27.37 307,896 -0.02(-0.07%)
Dec 01, 2011 27.43 27.72 27.26 27.39 2,268,377 -0.12(-0.45%)
Nov 30, 2011 27.03 27.58 27.02 27.52 229,688 +1.35(+5.18%)
Nov 29, 2011 25.87 26.36 25.81 26.16 353,033 +0.41(+1.59%)
Nov 28, 2011 25.73 25.95 25.57 25.75 242,522 +0.86(+3.47%)
Nov 25, 2011 25.03 25.30 24.89 24.89 117,450 -0.18(-0.73%)
Nov 23, 2011 25.46 25.49 25.07 25.07 487,293 -0.78(-3.00%)
Nov 22, 2011 25.99 26.19 25.68 25.85 232,384 -0.27(-1.04%)
Nov 21, 2011 26.11 26.22 25.70 26.12 186,369 -0.44(-1.67%)
Nov 18, 2011 26.87 26.96 26.38 26.56 192,829 -0.12(-0.46%)
Nov 17, 2011 27.24 27.42 26.47 26.69 441,501 -0.63(-2.32%)
Nov 16, 2011 27.39 27.96 27.24 27.32 306,148 -0.33(-1.18%)
Nov 15, 2011 27.53 27.86 27.43 27.65 254,703 +0.00(+0.00%)
Nov 14, 2011 27.82 27.87 27.41 27.65 178,739 -0.33(-1.19%)
Nov 11, 2011 27.79 28.09 27.79 27.98 396,497 +0.52(+1.88%)
Nov 10, 2011 27.39 27.64 26.94 27.46 452,686 +0.48(+1.79%)
Nov 09, 2011 27.35 27.65 26.94 26.98 723,598 -1.22(-4.32%)
Nov 08, 2011 27.99 28.23 27.63 28.20 255,651 +0.41(+1.47%)
Nov 07, 2011 27.69 27.93 27.31 27.79 264,256 +0.17(+0.62%)
Nov 04, 2011 27.37 27.67 27.13 27.62 290,466 +0.01(+0.05%)
Nov 03, 2011 27.29 27.67 26.95 27.60 373,907 +0.63(+2.35%)
Nov 02, 2011 26.80 27.03 26.58 26.97 501,097 +0.75(+2.86%)
Nov 01, 2011 26.05 26.58 25.80 26.22 1,096,284 -0.82(-3.05%)
Oct 31, 2011 27.84 27.86 27.05 27.05 792,879 -1.25(-4.43%)
Oct 28, 2011 27.92 28.37 27.85 28.30 568,244 +0.13(+0.46%)
Oct 27, 2011 27.79 28.43 27.69 28.17 585,950 +1.07(+3.94%)
Oct 26, 2011 26.87 27.19 26.35 27.10 369,004 +0.58(+2.18%)
Oct 25, 2011 27.01 27.09 26.41 26.52 691,686 -0.58(-2.14%)
Oct 24, 2011 26.86 27.15 26.77 27.10 406,840 +0.35(+1.30%)
Oct 21, 2011 26.61 26.86 26.47 26.75 422,215 +0.50(+1.89%)
Oct 20, 2011 26.09 26.37 25.76 26.26 1,278,027 +0.19(+0.73%)
Oct 19, 2011 26.23 26.60 25.98 26.07 370,883 -0.27(-1.03%)
Oct 18, 2011 25.53 26.50 25.29 26.34 695,649 +0.77(+3.01%)
Oct 17, 2011 25.92 25.98 25.52 25.57 256,740 -0.44(-1.70%)
Oct 14, 2011 25.50 26.01 25.49 26.01 462,013 +0.95(+3.80%)
Oct 13, 2011 24.89 25.17 24.62 25.06 336,481 -0.07(-0.27%)
Oct 12, 2011 25.09 25.45 24.98 25.13 249,715 +0.24(+0.95%)
Oct 11, 2011 24.68 25.17 24.68 24.89 259,148 -0.02(-0.07%)
Oct 10, 2011 24.29 24.91 24.29 24.91 371,532 +1.10(+4.60%)
Oct 07, 2011 24.27 24.32 23.66 23.81 542,301 -0.32(-1.33%)
Oct 06, 2011 23.94 24.18 23.85 24.13 542,538 +0.42(+1.78%)
Oct 05, 2011 23.06 23.78 22.77 23.71 813,112 +0.77(+3.35%)
Oct 04, 2011 21.86 22.99 21.41 22.94 758,639 +0.69(+3.12%)
Oct 03, 2011 22.79 23.02 22.25 22.25 631,706 -0.82(-3.57%)
Sep 30, 2011 23.28 23.62 23.07 23.07 518,906 -0.67(-2.81%)
Sep 29, 2011 24.02 24.06 23.25 23.74 408,746 +0.28(+1.19%)
Sep 28, 2011 24.23 24.47 23.42 23.46 342,473 -0.76(-3.12%)
Sep 27, 2011 24.56 24.82 24.06 24.21 510,663 +0.35(+1.45%)
Sep 26, 2011 23.27 23.89 22.81 23.87 393,802 +0.83(+3.61%)
Sep 23, 2011 22.99 23.37 22.89 23.04 828,330 -0.25(-1.07%)
Sep 22, 2011 23.77 23.77 22.85 23.28 955,121 -1.32(-5.37%)
Sep 21, 2011 25.58 25.66 24.61 24.61 760,222 -1.04(-4.05%)
Sep 20, 2011 25.91 26.19 25.61 25.64 267,694 -0.16(-0.60%)
Sep 19, 2011 25.64 25.98 25.31 25.80 293,737 -0.39(-1.50%)
Sep 16, 2011 26.27 26.39 25.89 26.19 197,205 +0.00(+0.00%)
Sep 15, 2011 26.06 26.22 25.80 26.19 214,755 +0.47(+1.85%)
Sep 14, 2011 25.51 26.06 25.07 25.72 288,929 +0.37(+1.44%)
Sep 13, 2011 25.35 25.51 24.94 25.35 475,034 +0.09(+0.35%)
Sep 12, 2011 24.71 25.26 24.57 25.26 538,259 +0.14(+0.54%)
Sep 09, 2011 25.66 25.77 24.97 25.13 472,956 -0.86(-3.31%)
Sep 08, 2011 26.16 26.51 25.85 25.99 336,507 -0.30(-1.13%)
Sep 07, 2011 25.80 26.29 25.75 26.29 216,313 +0.95(+3.75%)
Sep 06, 2011 24.75 25.39 24.64 25.34 389,181 -0.31(-1.19%)
Sep 02, 2011 25.77 25.89 25.45 25.64 250,235 -0.71(-2.68%)
Sep 01, 2011 26.58 26.92 26.29 26.35 652,142 -0.18(-0.66%)
Aug 31, 2011 26.61 26.91 26.33 26.52 303,799 +0.14(+0.51%)
Aug 30, 2011 26.02 26.55 25.87 26.39 348,490 +0.14(+0.54%)
Aug 29, 2011 25.89 26.27 25.73 26.25 229,109 +0.77(+3.03%)
Aug 26, 2011 24.83 25.62 24.51 25.47 390,708 +0.45(+1.82%)
Aug 25, 2011 25.77 25.91 24.90 25.02 442,019 -0.60(-2.36%)
Aug 24, 2011 25.41 25.63 25.12 25.62 258,676 +0.13(+0.51%)
Aug 23, 2011 24.54 25.49 24.41 25.49 412,254 +1.11(+4.56%)
Aug 22, 2011 25.30 25.30 24.29 24.38 447,923 -0.15(-0.61%)
Aug 19, 2011 24.67 25.39 24.50 24.53 506,959 -0.50(-2.00%)
Aug 18, 2011 25.68 25.77 24.78 25.03 570,270 -1.55(-5.82%)
Aug 17, 2011 26.73 26.96 26.39 26.58 441,061 +0.14(+0.54%)
Aug 16, 2011 26.49 26.78 26.16 26.44 474,329 -0.47(-1.74%)
Aug 15, 2011 26.34 26.90 26.34 26.90 302,617 +0.92(+3.55%)
Aug 12, 2011 26.23 26.31 25.88 25.98 658,694 +0.18(+0.68%)
Aug 11, 2011 24.78 26.18 24.58 25.81 1,319,428 +1.27(+5.20%)
Aug 10, 2011 25.09 25.55 24.48 24.53 1,108,507 -0.94(-3.67%)
Aug 09, 2011 26.20 25.47 23.78 25.47 1,059,110 +1.17(+4.80%)
Aug 08, 2011 25.37 25.83 24.19 24.30 1,537,320 -2.22(-8.36%)
Aug 05, 2011 27.00 27.20 25.50 26.52 2,269,337 -0.12(-0.44%)
Aug 04, 2011 28.10 28.10 26.55 26.64 982,095 -1.96(-6.85%)
Aug 03, 2011 28.81 28.81 27.96 28.59 511,557 -0.18(-0.61%)
Aug 02, 2011 29.30 29.64 28.74 28.77 538,964 -0.77(-2.62%)
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.