US Energy Ishares ETF (NY: IYE )

46.58 +0.28 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.23 27.75 27.12 27.44 1,873,416 +0.16(+0.60%)
Mar 28, 2008 27.41 27.71 27.18 27.28 1,667,134 -0.10(-0.37%)
Mar 27, 2008 27.65 27.89 27.35 27.38 2,146,562 -0.22(-0.79%)
Mar 26, 2008 26.97 27.71 26.97 27.60 1,683,662 +0.60(+2.22%)
Mar 25, 2008 26.70 27.11 26.65 27.00 2,239,713 +0.20(+0.76%)
Mar 24, 2008 26.40 27.13 26.40 26.79 2,127,308 +0.32(+1.22%)
Mar 21, 2008 25.96 26.56 25.64 26.47 3,157,792 +0.00(+0.00%)
Mar 20, 2008 25.96 26.56 25.64 26.47 3,157,792 +0.15(+0.57%)
Mar 19, 2008 27.56 27.82 26.32 26.32 4,273,430 -1.49(-5.37%)
Mar 18, 2008 27.30 27.81 27.22 27.81 3,186,753 +0.92(+3.41%)
Mar 17, 2008 26.85 27.30 26.39 26.90 4,622,537 -0.78(-2.82%)
Mar 14, 2008 28.06 28.28 27.24 27.68 3,402,787 -0.45(-1.61%)
Mar 13, 2008 27.30 28.23 27.22 28.13 2,435,953 +0.44(+1.59%)
Mar 12, 2008 27.91 28.21 27.66 27.69 1,651,290 -0.42(-1.48%)
Mar 11, 2008 27.41 28.15 27.28 28.10 2,036,315 +1.15(+4.27%)
Mar 10, 2008 27.21 27.39 26.84 26.95 2,514,584 -0.30(-1.10%)
Mar 07, 2008 27.50 27.71 26.94 27.25 2,484,755 -0.52(-1.87%)
Mar 06, 2008 28.30 28.45 27.77 27.77 1,586,974 -0.65(-2.27%)
Mar 05, 2008 27.94 28.43 27.94 28.42 1,781,466 +0.53(+1.89%)
Mar 04, 2008 28.02 28.30 27.38 27.89 2,726,837 -0.38(-1.33%)
Mar 03, 2008 28.04 28.58 27.84 28.27 1,675,459 +0.19(+0.68%)
Feb 29, 2008 28.71 28.74 27.88 28.08 1,164,434 -0.81(-2.80%)
Feb 28, 2008 28.58 29.02 28.45 28.89 1,312,577 +0.46(+1.60%)
Feb 27, 2008 28.59 28.72 28.38 28.43 1,506,716 -0.23(-0.82%)
Feb 26, 2008 28.15 28.75 28.00 28.66 1,273,466 +0.48(+1.69%)
Feb 25, 2008 27.66 28.35 27.56 28.19 2,532,477 +0.60(+2.19%)
Feb 22, 2008 27.31 27.59 26.92 27.59 2,393,676 +0.33(+1.22%)
Feb 21, 2008 27.89 27.93 27.23 27.25 3,097,237 -0.62(-2.23%)
Feb 20, 2008 27.38 28.02 26.99 27.88 2,142,758 +0.43(+1.57%)
Feb 19, 2008 26.93 27.69 26.93 27.44 2,594,462 +0.64(+2.40%)
Feb 18, 2008 26.72 26.87 26.34 26.80 0 +0.00(+0.00%)
Feb 15, 2008 26.72 26.87 26.34 26.80 2,013,896 -0.02(-0.09%)
Feb 14, 2008 27.11 27.22 26.81 26.82 1,600,993 +0.01(+0.04%)
Feb 13, 2008 26.44 26.88 26.24 26.81 1,344,878 +0.59(+2.26%)
Feb 12, 2008 25.97 26.69 25.97 26.22 1,361,087 +0.05(+0.18%)
Feb 11, 2008 25.88 26.17 25.40 26.17 1,203,104 +0.61(+2.38%)
Feb 08, 2008 25.25 25.62 25.22 25.57 1,137,362 +0.40(+1.60%)
Feb 07, 2008 24.62 25.38 24.61 25.16 2,258,375 +0.31(+1.25%)
Feb 06, 2008 25.47 25.55 24.78 24.85 1,576,093 -0.43(-1.70%)
Feb 05, 2008 25.71 25.85 25.28 25.28 1,599,835 -0.97(-3.68%)
Feb 04, 2008 26.17 26.37 25.89 26.25 2,382,397 +0.08(+0.30%)
Feb 01, 2008 25.81 26.35 25.81 26.17 2,458,386 +0.34(+1.32%)
Jan 31, 2008 25.27 26.01 25.23 25.83 5,225,883 -0.02(-0.09%)
Jan 30, 2008 26.24 26.54 25.76 25.85 3,362,418 -0.14(-0.56%)
Jan 29, 2008 26.11 26.18 25.79 26.00 1,661,721 +0.15(+0.58%)
Jan 28, 2008 25.21 25.89 25.04 25.85 3,603,647 +0.42(+1.65%)
Jan 25, 2008 26.31 26.37 25.25 25.43 2,716,073 -0.39(-1.50%)
Jan 24, 2008 25.45 25.97 25.17 25.82 2,933,616 +0.66(+2.61%)
Jan 23, 2008 23.80 25.16 22.86 25.16 3,663,775 +0.19(+0.74%)
Jan 22, 2008 21.32 25.28 24.97 24.97 3,855,963 -0.70(-2.72%)
Jan 21, 2008 25.29 25.88 24.88 25.67 0 +0.00(+0.00%)
Jan 18, 2008 25.29 25.88 24.88 25.67 3,838,619 +0.13(+0.51%)
Jan 17, 2008 26.65 27.01 25.47 25.54 3,477,280 -1.05(-3.94%)
Jan 16, 2008 27.21 27.34 26.27 26.59 1,472,436 -0.81(-2.94%)
Jan 15, 2008 28.30 28.30 27.36 27.39 1,677,823 -1.06(-3.73%)
Jan 14, 2008 28.25 28.52 28.22 28.46 1,343,326 +0.49(+1.75%)
Jan 11, 2008 28.47 28.47 27.89 27.96 1,253,345 -0.38(-1.35%)
Jan 10, 2008 28.27 28.47 27.96 28.35 1,531,823 -0.19(-0.67%)
Jan 09, 2008 27.93 28.63 27.93 28.54 2,133,912 +0.42(+1.48%)
Jan 08, 2008 28.65 28.93 28.07 28.12 2,111,573 -0.38(-1.35%)
Jan 07, 2008 28.72 29.09 28.23 28.51 2,068,710 -0.38(-1.31%)
Jan 04, 2008 29.64 29.64 28.84 28.88 1,559,504 -0.77(-2.58%)
Jan 03, 2008 29.55 29.81 29.55 29.65 774,790 +0.19(+0.64%)
Jan 02, 2008 29.42 29.73 29.25 29.46 923,726 +0.26(+0.88%)
Jan 01, 2008 29.73 29.73 29.19 29.20 0 +0.00(+0.00%)
Dec 31, 2007 29.73 29.73 29.19 29.20 263,839 -0.42(-1.41%)
Dec 28, 2007 29.82 29.82 29.35 29.62 267,240 +0.29(+0.99%)
Dec 27, 2007 29.66 29.75 29.12 29.33 492,663 -0.32(-1.08%)
Dec 26, 2007 29.46 29.73 29.37 29.65 1,139,707 +0.31(+1.06%)
Dec 24, 2007 29.63 29.63 28.89 29.34 149,615 +0.13(+0.45%)
Dec 21, 2007 28.57 29.21 28.57 29.21 208,711 +0.75(+2.65%)
Dec 20, 2007 28.26 28.46 28.09 28.46 489,183 +0.33(+1.19%)
Dec 19, 2007 27.48 28.36 27.48 28.12 789,822 +0.15(+0.54%)
Dec 18, 2007 28.20 28.20 27.51 27.97 1,568,856 +0.49(+1.78%)
Dec 17, 2007 27.93 28.10 27.48 27.48 861,112 -0.68(-2.43%)
Dec 14, 2007 28.42 28.60 28.17 28.17 1,117,190 -0.43(-1.51%)
Dec 13, 2007 28.52 28.70 28.24 28.60 1,168,786 +0.01(+0.02%)
Dec 12, 2007 28.46 28.77 28.24 28.59 1,196,927 +0.69(+2.46%)
Dec 11, 2007 28.46 28.70 27.79 27.91 806,711 -0.61(-2.13%)
Dec 10, 2007 28.27 28.53 28.19 28.51 849,387 +0.34(+1.20%)
Dec 07, 2007 28.36 28.38 28.07 28.17 895,350 -0.12(-0.43%)
Dec 06, 2007 27.52 28.33 27.50 28.30 975,083 +0.73(+2.65%)
Dec 05, 2007 27.43 27.75 27.34 27.57 1,394,383 +0.52(+1.93%)
Dec 04, 2007 27.18 27.19 27.02 27.05 131,793 -0.26(-0.95%)
Dec 03, 2007 26.89 27.37 26.89 27.31 397,396 +0.15(+0.57%)
Nov 30, 2007 27.36 27.36 26.96 27.15 1,129,014 +0.12(+0.43%)
Nov 29, 2007 26.76 27.24 26.76 27.04 801,547 +0.29(+1.08%)
Nov 28, 2007 26.55 26.84 26.35 26.75 417,423 +0.39(+1.50%)
Nov 27, 2007 26.51 26.51 25.78 26.35 496,359 -0.16(-0.59%)
Nov 26, 2007 27.01 27.47 26.51 26.51 662,812 -0.70(-2.59%)
Nov 23, 2007 26.74 27.28 26.74 27.21 361,437 +0.49(+1.82%)
Nov 21, 2007 27.16 27.28 26.73 26.73 612,027 -0.63(-2.31%)
Nov 20, 2007 26.71 27.38 26.71 27.36 897,508 +0.88(+3.34%)
Nov 19, 2007 26.75 26.90 26.37 26.47 696,019 -0.32(-1.20%)
Nov 16, 2007 26.29 26.92 26.29 26.80 652,484 +0.47(+1.80%)
Nov 15, 2007 26.67 27.02 26.11 26.32 1,236,324 -0.60(-2.23%)
Nov 14, 2007 26.97 27.55 26.88 26.92 513,661 -0.04(-0.16%)
Nov 13, 2007 26.41 27.07 26.12 26.97 984,186 +0.60(+2.29%)
Nov 12, 2007 27.34 27.34 26.36 26.36 1,144,402 -1.13(-4.11%)
Nov 09, 2007 28.01 28.01 27.48 27.49 363,064 -0.55(-1.96%)
Nov 08, 2007 27.86 28.44 27.58 28.04 980,242 +0.32(+1.14%)
Nov 07, 2007 28.46 28.60 27.70 27.73 473,236 -0.82(-2.88%)
Nov 06, 2007 28.09 28.58 28.08 28.55 501,846 +0.75(+2.72%)
Nov 05, 2007 27.38 27.91 27.38 27.80 651,743 -0.09(-0.31%)
Nov 02, 2007 27.78 27.93 27.46 27.88 437,122 +0.27(+0.99%)
Nov 01, 2007 27.76 28.40 27.56 27.61 666,471 -0.59(-2.09%)
Oct 31, 2007 28.03 28.39 27.64 28.20 1,296,827 +0.48(+1.74%)
Oct 30, 2007 28.30 28.36 27.69 27.72 1,140,176 -0.85(-2.97%)
Oct 29, 2007 28.58 28.72 28.51 28.57 311,426 +0.20(+0.72%)
Oct 26, 2007 28.49 28.58 28.26 28.36 356,920 +0.29(+1.02%)
Oct 25, 2007 28.04 28.22 27.80 28.08 628,480 +0.14(+0.50%)
Oct 24, 2007 27.59 27.96 27.39 27.94 755,583 +0.29(+1.04%)
Oct 23, 2007 27.65 27.78 27.22 27.65 1,066,541 +0.32(+1.19%)
Oct 22, 2007 27.26 27.40 26.96 27.32 514,979 -0.37(-1.33%)
Oct 19, 2007 28.57 28.57 27.68 27.69 692,735 -1.29(-4.46%)
Oct 18, 2007 28.84 29.00 28.74 28.98 146,801 +0.12(+0.43%)
Oct 17, 2007 29.04 29.14 28.54 28.86 1,202,086 -0.18(-0.62%)
Oct 16, 2007 28.89 29.12 28.85 29.04 243,888 +0.02(+0.08%)
Oct 15, 2007 28.86 29.10 28.83 29.02 365,832 +0.41(+1.42%)
Oct 12, 2007 28.44 28.73 28.43 28.61 224,658 +0.19(+0.66%)
Oct 11, 2007 28.67 28.96 28.13 28.43 555,314 +0.78(+2.83%)
Oct 10, 2007 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Oct 09, 2007 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Oct 08, 2007 27.68 27.77 27.58 27.64 1,929,060 -0.26(-0.92%)
Oct 05, 2007 27.92 27.98 27.74 27.90 198,393 +0.07(+0.25%)
Oct 04, 2007 27.64 27.90 27.35 27.83 756,052 +0.12(+0.44%)
Oct 03, 2007 27.79 27.79 27.49 27.71 137,890 -0.21(-0.75%)
Oct 02, 2007 28.13 28.13 27.63 27.92 1,084,363 -0.31(-1.10%)
Oct 01, 2007 27.86 28.26 27.84 28.23 234,976 +0.41(+1.49%)
Sep 28, 2007 28.04 28.24 27.75 27.81 189,951 -0.16(-0.59%)
Sep 27, 2007 27.93 28.02 27.81 27.98 466,201 +0.31(+1.11%)
Sep 26, 2007 27.93 27.94 27.36 27.67 729,788 +0.01(+0.03%)
Sep 25, 2007 27.57 27.67 27.42 27.66 1,715,189 -0.33(-1.18%)
Sep 24, 2007 28.18 28.24 27.89 27.99 670,223 -0.20(-0.70%)
Sep 21, 2007 28.17 28.36 28.17 28.19 208,711 +0.18(+0.65%)
Sep 20, 2007 27.95 28.07 27.82 28.01 227,941 +0.09(+0.31%)
Sep 19, 2007 27.95 28.18 27.81 27.92 457,290 +0.27(+0.96%)
Sep 18, 2007 26.91 27.76 26.85 27.65 567,039 +0.78(+2.91%)
Sep 17, 2007 26.92 27.06 26.80 26.87 460,573 -0.04(-0.14%)
Sep 14, 2007 26.65 27.01 26.62 26.91 678,665 +0.06(+0.23%)
Sep 13, 2007 26.70 26.98 26.70 26.85 196,517 +0.19(+0.72%)
Sep 12, 2007 26.47 26.79 26.44 26.66 707,744 +0.26(+0.98%)
Sep 11, 2007 26.10 26.47 25.84 26.40 278,595 +0.40(+1.52%)
Sep 10, 2007 26.21 26.21 25.52 26.00 982,587 -0.14(-0.53%)
Sep 07, 2007 26.16 26.31 26.00 26.14 185,261 -0.38(-1.42%)
Sep 06, 2007 26.63 26.65 26.34 26.52 264,055 +0.16(+0.61%)
Sep 05, 2007 26.33 26.39 26.16 26.36 241,073 -0.03(-0.12%)
Sep 04, 2007 25.80 26.56 25.80 26.39 863,457 +0.64(+2.48%)
Aug 31, 2007 25.89 26.04 25.75 25.75 626,604 +0.19(+0.76%)
Aug 30, 2007 25.32 25.71 25.29 25.56 147,739 +0.03(+0.13%)
Aug 29, 2007 24.91 25.65 24.91 25.52 478,864 +0.70(+2.83%)
Aug 28, 2007 25.34 25.34 24.78 24.82 160,403 -0.61(-2.38%)
Aug 27, 2007 25.50 25.55 25.28 25.43 356,451 -0.21(-0.81%)
Aug 24, 2007 25.28 25.66 25.24 25.63 309,081 +0.52(+2.05%)
Aug 23, 2007 25.19 25.24 24.84 25.12 799,671 +0.19(+0.77%)
Aug 22, 2007 24.94 25.03 24.76 24.92 461,980 +0.26(+1.04%)
Aug 21, 2007 24.78 25.05 24.49 24.67 427,273 -0.38(-1.52%)
Aug 20, 2007 24.84 25.16 24.47 25.05 748,079 +0.19(+0.75%)
Aug 17, 2007 24.95 25.07 24.43 24.86 794,845 +0.77(+3.18%)
Aug 16, 2007 23.92 24.19 23.30 24.10 1,404,865 -0.15(-0.61%)
Aug 15, 2007 24.87 25.12 24.24 24.24 386,468 -0.64(-2.58%)
Aug 14, 2007 25.31 25.31 24.81 24.89 276,250 -0.19(-0.75%)
Aug 13, 2007 25.52 25.54 25.00 25.07 358,796 -0.04(-0.17%)
Aug 10, 2007 24.66 25.34 24.35 25.12 798,264 +0.17(+0.68%)
Aug 09, 2007 25.05 25.63 24.87 24.95 1,112,035 -0.61(-2.38%)
Aug 08, 2007 25.24 25.89 25.24 25.56 1,008,383 +0.37(+1.46%)
Aug 07, 2007 24.41 25.36 24.41 25.19 1,098,903 +0.58(+2.36%)
Aug 06, 2007 24.46 24.69 23.81 24.61 2,264,805 -0.03(-0.13%)
Aug 03, 2007 24.83 25.40 24.46 24.64 1,851,673 -0.76(-3.00%)
Aug 02, 2007 25.61 25.78 25.04 25.40 433,839 -0.18(-0.72%)
Aug 01, 2007 25.82 26.03 24.95 25.59 613,003 -0.05(-0.21%)
Jul 31, 2007 26.15 26.30 25.61 25.64 569,384 -0.26(-1.02%)
Jul 30, 2007 25.77 26.00 25.28 25.91 605,499 +0.45(+1.76%)
Jul 27, 2007 26.02 26.33 25.26 25.46 604,091 -0.75(-2.86%)
Jul 26, 2007 26.61 26.80 25.69 26.21 1,201,148 -0.92(-3.40%)
Jul 25, 2007 26.99 27.23 26.39 27.13 596,587 +0.37(+1.39%)
Jul 24, 2007 27.10 27.20 26.66 26.76 479,802 -0.78(-2.83%)
Jul 23, 2007 27.55 27.64 27.24 27.54 318,461 +0.19(+0.68%)
Jul 20, 2007 27.68 27.68 27.24 27.35 489,183 -0.21(-0.77%)
Jul 19, 2007 27.40 27.59 27.39 27.56 330,186 +0.33(+1.23%)
Jul 18, 2007 26.77 27.36 26.76 27.23 401,946 +0.50(+1.87%)
Jul 17, 2007 27.22 27.25 26.69 26.73 250,454 -0.24(-0.88%)
Jul 16, 2007 27.22 27.26 26.71 26.96 612,534 -0.32(-1.16%)
Jul 13, 2007 27.12 27.41 27.11 27.28 264,055 +0.16(+0.59%)
Jul 12, 2007 26.82 27.14 26.79 27.12 542,181 +0.51(+1.92%)
Jul 11, 2007 26.44 26.62 26.33 26.61 202,145 +0.15(+0.58%)
Jul 10, 2007 26.56 26.84 26.42 26.46 524,359 -0.24(-0.89%)
Jul 09, 2007 26.47 26.79 26.46 26.69 1,350,295 +0.29(+1.11%)
Jul 06, 2007 26.35 26.49 26.24 26.40 989,622 +0.27(+1.03%)
Jul 05, 2007 26.25 26.35 25.87 26.13 893,005 -0.01(-0.03%)
Jul 03, 2007 26.01 26.21 25.97 26.14 451,192 +0.20(+0.76%)
Jul 02, 2007 25.80 25.94 25.66 25.94 340,505 +0.38(+1.48%)
Jun 29, 2007 25.63 25.87 25.44 25.56 726,974 +0.12(+0.48%)
Jun 28, 2007 25.67 25.81 25.39 25.44 955,853 -0.17(-0.65%)
Jun 27, 2007 24.96 25.64 24.87 25.61 938,500 +0.48(+1.90%)
Jun 26, 2007 25.76 25.76 25.13 25.13 802,954 -0.53(-2.06%)
Jun 25, 2007 25.84 26.03 25.58 25.66 331,593 -0.27(-1.04%)
Jun 22, 2007 26.07 26.15 25.66 25.93 595,649 -0.14(-0.54%)
Jun 21, 2007 25.72 26.16 25.73 26.07 484,962 +0.51(+1.98%)
Jun 20, 2007 26.33 26.42 25.56 25.56 2,309,901 -0.82(-3.10%)
Jun 19, 2007 26.35 26.51 26.21 26.38 702,116 -0.07(-0.25%)
Jun 18, 2007 26.37 26.49 26.31 26.45 390,220 +0.16(+0.60%)
Jun 15, 2007 26.23 26.40 26.17 26.29 262,648 +0.33(+1.29%)
Jun 14, 2007 25.68 26.03 25.61 25.95 822,184 +0.47(+1.85%)
Jun 13, 2007 25.09 25.55 25.09 25.48 264,055 +0.51(+2.03%)
Jun 12, 2007 25.27 25.37 24.98 24.98 745,734 -0.30(-1.17%)
Jun 11, 2007 25.16 25.48 25.04 25.27 165,093 +0.19(+0.76%)
Jun 08, 2007 24.84 25.12 24.69 25.08 673,975 +0.17(+0.68%)
Jun 07, 2007 25.41 25.59 24.91 24.91 307,205 -0.49(-1.93%)
Jun 06, 2007 25.71 25.71 25.33 25.40 679,603 -0.34(-1.32%)
Jun 05, 2007 25.76 25.83 25.59 25.74 211,056 -0.11(-0.44%)
Jun 04, 2007 25.41 25.88 25.40 25.85 142,679 +0.42(+1.63%)
Jun 01, 2007 25.37 25.52 25.37 25.44 753,238 +0.26(+1.04%)
May 31, 2007 25.41 25.48 25.12 25.18 358,327 -0.17(-0.69%)
May 30, 2007 24.73 25.38 24.73 25.35 167,438 +0.48(+1.91%)
May 29, 2007 24.90 25.02 24.68 24.88 192,765 -0.18(-0.72%)
May 25, 2007 25.01 25.11 24.86 25.06 232,631 +0.37(+1.51%)
May 24, 2007 25.20 25.34 24.61 24.68 207,304 -0.40(-1.60%)
May 23, 2007 25.17 25.41 25.08 25.08 254,675 +0.03(+0.11%)
May 22, 2007 25.27 25.44 25.06 25.06 464,325 -0.20(-0.81%)
May 21, 2007 25.26 25.51 25.15 25.26 276,719 +0.19(+0.77%)
May 18, 2007 24.85 25.10 24.82 25.07 328,779 +0.40(+1.61%)
May 17, 2007 24.38 24.85 24.23 24.67 428,211 +0.34(+1.40%)
May 16, 2007 24.25 24.36 23.97 24.33 323,620 +0.11(+0.45%)
May 15, 2007 24.21 24.46 24.16 24.22 496,218 +0.00(+0.01%)
May 14, 2007 24.41 24.31 24.11 24.22 586,738 +0.08(+0.33%)
May 11, 2007 23.79 24.16 23.77 24.14 379,433 +0.55(+2.32%)
May 10, 2007 24.06 24.09 23.59 23.59 241,542 -0.42(-1.76%)
May 09, 2007 24.04 24.08 23.75 24.01 1,224,599 -0.06(-0.26%)
May 08, 2007 23.95 24.10 23.74 24.08 313,771 +0.08(+0.33%)
May 07, 2007 23.95 24.07 23.88 24.00 248,109 -0.02(-0.10%)
May 04, 2007 24.13 24.38 23.95 24.02 262,179 -0.03(-0.12%)
May 03, 2007 23.88 24.12 23.78 24.05 590,490 +0.21(+0.89%)
May 02, 2007 23.70 23.90 23.64 23.84 271,559 +0.20(+0.84%)
May 01, 2007 23.55 23.70 23.38 23.64 1,686,579 +0.11(+0.48%)
Apr 30, 2007 23.88 24.01 23.52 23.53 227,472 -0.26(-1.10%)
Apr 27, 2007 23.81 23.95 23.66 23.79 250,923 -0.00(-0.02%)
Apr 26, 2007 23.71 23.91 23.62 23.79 118,191 +0.02(+0.09%)
Apr 25, 2007 23.47 23.93 23.47 23.77 543,588 +0.39(+1.68%)
Apr 24, 2007 23.40 23.45 23.25 23.38 1,455,355 -0.02(-0.09%)
Apr 23, 2007 23.45 23.65 23.40 23.40 239,666 -0.01(-0.05%)
Apr 20, 2007 23.22 23.46 23.19 23.41 152,430 +0.43(+1.86%)
Apr 19, 2007 23.04 23.13 22.95 22.99 199,800 -0.29(-1.25%)
Apr 18, 2007 23.31 23.33 23.16 23.28 246,233 -0.11(-0.48%)
Apr 17, 2007 23.61 23.62 23.32 23.39 162,279 -0.07(-0.32%)
Apr 16, 2007 23.41 23.53 23.22 23.46 262,648 +0.12(+0.50%)
Apr 13, 2007 23.33 23.42 23.25 23.35 317,054 +0.00(+0.00%)
Apr 12, 2007 23.19 23.39 22.96 23.35 933,809 +0.21(+0.92%)
Apr 11, 2007 23.12 23.25 22.95 23.13 421,644 +0.03(+0.11%)
Apr 10, 2007 22.95 23.18 22.94 23.11 397,256 +0.35(+1.53%)
Apr 09, 2007 22.86 23.07 22.76 22.76 877,997 -0.07(-0.32%)
Apr 05, 2007 22.71 22.90 22.71 22.83 196,048 +0.10(+0.42%)
Apr 04, 2007 22.43 22.79 22.43 22.74 287,975 +0.08(+0.36%)
Apr 03, 2007 22.56 22.72 22.41 22.66 391,627 +0.10(+0.44%)
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.