PowerShares DB Energy Fund (NY: )

16.69 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 27, 2018 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.29 18.49 17.74 18.38 0 -0.19(-1.02%)
Feb 26, 2009 18.53 18.65 17.79 18.57 64,025 +0.74(+4.15%)
Feb 25, 2009 17.20 17.91 17.12 17.83 200,219 +0.55(+3.16%)
Feb 24, 2009 16.85 17.35 16.85 17.28 47,197 +0.77(+4.69%)
Feb 23, 2009 16.92 17.80 16.44 16.51 122,915 -0.48(-2.83%)
Feb 20, 2009 16.73 17.06 16.40 16.99 84,069 +0.11(+0.65%)
Feb 19, 2009 16.49 17.07 16.14 16.88 383,043 +0.45(+2.74%)
Feb 18, 2009 16.85 16.96 16.43 16.43 23,654 -0.52(-3.07%)
Feb 17, 2009 17.92 17.92 16.91 16.95 81,481 -1.52(-8.23%)
Feb 13, 2009 19.08 19.08 18.32 18.47 86,551 -0.47(-2.48%)
Feb 12, 2009 19.12 19.17 18.77 18.94 38,427 -0.05(-0.26%)
Feb 11, 2009 19.33 19.74 18.85 18.99 210,231 -0.22(-1.15%)
Feb 10, 2009 20.09 20.20 19.17 19.21 33,706 -0.49(-2.49%)
Feb 09, 2009 20.24 20.24 19.53 19.70 92,323 +0.25(+1.29%)
Feb 06, 2009 19.14 19.80 18.80 19.45 26,981 -0.05(-0.26%)
Feb 05, 2009 19.16 19.58 18.99 19.50 24,201 +0.65(+3.45%)
Feb 04, 2009 19.07 19.09 18.74 18.85 60,673 +0.09(+0.48%)
Feb 03, 2009 18.80 18.89 18.55 18.76 11,888 -0.03(-0.16%)
Feb 02, 2009 19.13 19.13 18.66 18.79 64,603 -0.75(-3.84%)
Jan 30, 2009 20.05 20.05 19.53 19.54 0 -0.10(-0.51%)
Jan 29, 2009 19.57 19.85 19.27 19.64 19,897 +0.13(+0.67%)
Jan 28, 2009 19.15 20.00 19.00 19.51 116,594 +0.41(+2.15%)
Jan 27, 2009 19.24 19.27 18.90 19.10 59,386 -0.58(-2.95%)
Jan 26, 2009 20.18 20.46 19.65 19.68 86,203 -0.10(-0.51%)
Jan 23, 2009 18.23 19.96 18.23 19.78 40,596 +1.10(+5.89%)
Jan 22, 2009 18.69 19.28 18.23 18.68 164,039 -0.73(-3.74%)
Jan 21, 2009 19.35 19.47 18.88 19.41 53,043 +0.20(+1.02%)
Jan 20, 2009 19.25 19.64 19.00 19.21 81,869 -0.98(-4.85%)
Jan 16, 2009 20.73 20.73 19.99 20.19 26,027 -0.15(-0.74%)
Jan 15, 2009 20.18 20.38 19.69 20.34 14,753 -0.11(-0.54%)
Jan 14, 2009 20.57 20.65 19.52 20.45 25,638 -0.31(-1.50%)
Jan 13, 2009 20.74 20.96 20.20 20.76 16,288 +0.42(+2.06%)
Jan 12, 2009 20.46 20.46 19.97 20.34 15,732 -0.37(-1.78%)
Jan 09, 2009 20.77 20.79 20.01 20.71 96,199 -0.24(-1.15%)
Jan 08, 2009 21.00 21.13 20.28 20.95 81,958 -0.01(-0.05%)
Jan 07, 2009 22.18 22.40 20.85 20.96 155,094 -1.46(-6.51%)
Jan 06, 2009 22.99 23.00 22.20 22.42 83,201 +0.27(+1.22%)
Jan 05, 2009 21.65 22.31 21.42 22.15 112,834 +0.63(+2.93%)
Jan 02, 2009 20.64 21.52 20.39 21.52 0 +1.43(+7.12%)
Jan 01, 2009 19.01 20.59 18.92 20.09 0 +0.00(+0.00%)
Dec 31, 2008 19.01 20.59 18.92 20.09 115,043 +1.09(+5.74%)
Dec 30, 2008 20.79 20.79 18.53 19.00 72,447 +0.11(+0.58%)
Dec 29, 2008 18.64 19.21 18.35 18.89 60,748 +0.19(+1.04%)
Dec 26, 2008 18.50 18.75 17.56 18.70 37,136 +0.29(+1.55%)
Dec 24, 2008 18.54 18.58 18.02 18.41 12,450 -0.36(-1.92%)
Dec 23, 2008 19.49 19.49 18.35 18.77 45,674 -0.24(-1.26%)
Dec 22, 2008 20.13 20.13 19.00 19.01 41,686 -1.02(-5.09%)
Dec 19, 2008 19.64 21.20 19.64 20.03 36,718 -0.16(-0.80%)
Dec 18, 2008 20.44 20.66 19.71 20.19 46,878 -0.51(-2.46%)
Dec 17, 2008 20.94 21.17 20.41 20.70 50,350 -0.40(-1.90%)
Dec 16, 2008 21.53 21.68 20.61 21.10 41,939 +0.10(+0.48%)
Dec 15, 2008 22.77 22.80 20.89 21.00 33,068 -0.95(-4.31%)
Dec 12, 2008 21.27 22.14 20.73 21.95 26,329 -0.26(-1.19%)
Dec 11, 2008 21.45 22.68 21.33 22.21 51,405 +1.13(+5.36%)
Dec 10, 2008 21.22 21.50 20.12 21.08 71,250 +0.17(+0.81%)
Dec 09, 2008 21.29 21.49 20.68 20.91 64,604 -0.69(-3.19%)
Dec 08, 2008 20.76 21.60 20.76 21.60 27,165 +1.14(+5.57%)
Dec 05, 2008 21.17 21.17 20.18 20.46 11,565 -0.55(-2.62%)
Dec 04, 2008 22.40 22.40 20.94 21.01 14,396 -0.99(-4.50%)
Dec 03, 2008 22.16 22.62 21.77 22.00 22,666 -0.32(-1.41%)
Dec 02, 2008 22.87 23.05 22.00 22.32 21,068 -0.29(-1.28%)
Dec 01, 2008 23.43 23.43 22.50 22.61 62,517 -0.84(-3.56%)
Nov 28, 2008 23.95 23.95 23.24 23.44 14,900 -1.20(-4.89%)
Nov 26, 2008 23.70 24.64 23.50 24.64 26,477 +1.52(+6.60%)
Nov 25, 2008 23.76 23.80 22.87 23.12 25,657 -1.32(-5.40%)
Nov 24, 2008 23.00 24.52 22.83 24.44 55,648 +1.78(+7.86%)
Nov 21, 2008 22.44 22.98 22.00 22.66 16,352 +0.36(+1.61%)
Nov 20, 2008 23.06 23.23 22.06 22.30 24,001 -1.48(-6.22%)
Nov 19, 2008 23.75 24.39 23.50 23.78 19,419 +0.16(+0.68%)
Nov 18, 2008 24.01 24.43 23.54 23.62 18,745 -0.59(-2.44%)
Nov 17, 2008 25.03 25.25 24.20 24.21 20,200 -0.88(-3.49%)
Nov 14, 2008 24.71 25.08 24.53 25.08 48,753 -0.68(-2.62%)
Nov 13, 2008 24.39 25.76 24.32 25.76 48,593 +1.04(+4.19%)
Nov 12, 2008 24.61 25.31 24.47 24.72 20,721 -0.78(-3.04%)
Nov 11, 2008 26.00 26.75 25.50 25.50 9,555 -1.43(-5.32%)
Nov 10, 2008 27.76 28.15 26.40 26.93 19,465 +0.19(+0.73%)
Nov 07, 2008 26.94 27.10 26.36 26.74 33,874 +0.28(+1.06%)
Nov 06, 2008 27.50 27.50 26.23 26.46 27,859 -1.05(-3.82%)
Nov 05, 2008 28.93 29.51 27.50 27.51 22,319 -1.83(-6.24%)
Nov 04, 2008 27.75 29.80 27.75 29.34 42,817 +2.49(+9.27%)
Nov 03, 2008 27.46 27.79 26.79 26.85 17,069 -1.27(-4.52%)
Oct 31, 2008 26.75 28.34 26.75 28.12 19,709 +0.71(+2.59%)
Oct 30, 2008 28.36 28.36 26.80 27.41 37,054 -1.34(-4.66%)
Oct 29, 2008 27.56 28.80 27.51 28.75 52,160 +2.12(+7.96%)
Oct 28, 2008 26.65 27.10 26.14 26.63 8,320 +0.42(+1.60%)
Oct 27, 2008 26.24 27.26 26.19 26.21 11,910 -0.68(-2.53%)
Oct 24, 2008 26.38 27.30 25.50 26.89 70,106 -1.56(-5.48%)
Oct 23, 2008 28.08 28.73 27.94 28.45 52,083 +0.63(+2.26%)
Oct 22, 2008 28.73 28.75 27.78 27.82 41,634 -1.61(-5.47%)
Oct 21, 2008 29.35 29.79 29.12 29.43 37,417 -1.13(-3.70%)
Oct 20, 2008 30.55 30.81 29.50 30.56 28,441 +0.72(+2.41%)
Oct 17, 2008 29.02 30.36 29.02 29.84 37,163 -0.06(-0.20%)
Oct 16, 2008 29.87 30.24 28.64 29.90 78,108 -0.35(-1.16%)
Oct 15, 2008 31.00 31.40 30.25 30.25 47,911 -1.76(-5.50%)
Oct 14, 2008 33.10 33.54 31.94 32.01 58,896 -0.97(-2.94%)
Oct 13, 2008 32.74 33.19 32.35 32.98 32,010 +0.87(+2.71%)
Oct 10, 2008 31.71 32.89 30.35 32.11 126,922 -0.96(-2.90%)
Oct 09, 2008 34.15 34.68 33.04 33.07 14,497 -1.20(-3.50%)
Oct 08, 2008 33.94 34.75 33.41 34.27 37,673 -0.22(-0.64%)
Oct 07, 2008 34.88 35.25 34.07 34.49 64,317 +0.18(+0.52%)
Oct 06, 2008 35.87 35.87 33.91 34.31 161,103 -1.69(-4.69%)
Oct 03, 2008 36.60 37.36 35.92 36.00 43,089 -0.83(-2.25%)
Oct 02, 2008 38.26 38.27 36.83 36.83 37,454 -2.05(-5.27%)
Oct 01, 2008 38.40 39.44 37.70 38.88 58,531 -0.78(-1.97%)
Sep 30, 2008 38.44 39.85 38.44 39.66 32,176 +1.71(+4.51%)
Sep 29, 2008 39.06 39.54 37.56 37.95 108,913 -3.13(-7.62%)
Sep 26, 2008 40.11 41.29 40.11 41.08 0 -0.26(-0.63%)
Sep 25, 2008 40.56 41.70 40.01 41.34 26,640 +0.52(+1.27%)
Sep 24, 2008 41.25 41.79 40.41 40.82 19,013 -0.25(-0.61%)
Sep 23, 2008 42.09 42.09 40.29 41.07 28,182 -0.94(-2.24%)
Sep 22, 2008 40.39 42.30 40.39 42.01 78,625 +2.23(+5.61%)
Sep 19, 2008 40.42 40.42 38.69 39.78 0 +1.32(+3.43%)
Sep 18, 2008 38.76 39.36 37.75 38.46 21,915 +0.71(+1.88%)
Sep 17, 2008 36.91 38.33 36.59 37.75 55,621 +0.87(+2.36%)
Sep 16, 2008 36.63 37.40 36.44 36.88 68,681 -0.93(-2.46%)
Sep 15, 2008 37.69 38.62 36.35 37.81 109,686 -2.17(-5.43%)
Sep 12, 2008 40.33 40.69 39.72 39.98 32,298 -0.02(-0.05%)
Sep 11, 2008 40.01 40.59 39.65 40.00 21,600 -0.37(-0.92%)
Sep 10, 2008 40.78 41.00 40.00 40.37 45,538 +0.02(+0.05%)
Sep 09, 2008 40.62 41.08 40.00 40.35 109,633 -1.56(-3.72%)
Sep 08, 2008 42.10 42.49 41.27 41.91 57,344 +0.28(+0.67%)
Sep 05, 2008 42.07 42.20 41.24 41.63 0 -0.43(-1.02%)
Sep 04, 2008 42.58 42.70 41.82 42.06 43,956 -0.67(-1.57%)
Sep 03, 2008 42.55 42.85 42.13 42.73 153,135 -0.20(-0.47%)
Sep 02, 2008 42.96 43.15 42.00 42.93 344,990 -1.35(-3.05%)
Aug 29, 2008 45.92 45.92 44.21 44.28 29,274 -0.25(-0.56%)
Aug 28, 2008 46.22 46.32 44.29 44.53 28,749 -1.23(-2.69%)
Aug 27, 2008 46.05 46.08 45.27 45.76 58,059 +0.68(+1.52%)
Aug 26, 2008 44.56 45.90 44.56 45.08 111,825 +0.49(+1.09%)
Aug 25, 2008 44.28 44.82 44.19 44.59 42,067 +0.05(+0.11%)
Aug 22, 2008 46.21 46.21 44.29 44.54 26,029 -2.28(-4.87%)
Aug 21, 2008 45.99 46.87 45.76 46.82 92,857 +2.27(+5.10%)
Aug 20, 2008 44.32 44.70 43.35 44.55 37,580 +0.59(+1.34%)
Aug 19, 2008 43.34 44.54 43.03 43.96 125,041 +0.00(+0.00%)
Aug 18, 2008 44.10 44.13 43.06 43.96 140,186 +0.17(+0.39%)
Aug 15, 2008 43.11 43.83 42.71 43.79 0 -0.18(-0.41%)
Aug 14, 2008 44.60 44.64 43.45 43.97 36,025 -0.50(-1.12%)
Aug 13, 2008 43.20 45.00 42.78 44.47 46,334 +0.81(+1.86%)
Aug 12, 2008 43.90 44.36 43.38 43.66 96,021 -0.45(-1.02%)
Aug 11, 2008 43.81 44.62 43.50 44.11 88,502 +0.31(+0.71%)
Aug 08, 2008 44.56 44.92 43.80 43.80 278,817 -1.63(-3.59%)
Aug 07, 2008 45.65 46.00 44.83 45.43 29,952 +0.23(+0.51%)
Aug 06, 2008 45.01 45.87 44.87 45.20 112,925 -0.09(-0.20%)
Aug 05, 2008 45.91 46.44 45.22 45.29 555,822 -1.07(-2.31%)
Aug 04, 2008 47.36 48.01 45.95 46.36 116,211 -1.78(-3.70%)
Aug 01, 2008 47.38 49.22 47.38 48.14 56,634 +0.46(+0.97%)
Jul 31, 2008 48.37 48.42 47.34 47.68 84,750 -1.12(-2.30%)
Jul 30, 2008 46.61 48.92 46.61 48.80 176,852 +1.65(+3.50%)
Jul 29, 2008 47.15 47.85 46.75 47.15 146,027 -0.96(-2.00%)
Jul 28, 2008 47.26 48.28 46.52 48.11 81,030 +0.35(+0.73%)
Jul 25, 2008 47.89 48.18 47.48 47.76 148,023 -0.65(-1.34%)
Jul 24, 2008 48.26 48.72 47.68 48.41 119,564 +0.20(+0.41%)
Jul 23, 2008 48.80 49.95 48.09 48.21 193,064 -1.57(-3.15%)
Jul 22, 2008 50.66 50.66 49.17 49.78 135,743 -1.56(-3.04%)
Jul 21, 2008 50.21 51.38 50.10 51.34 145,759 +1.27(+2.54%)
Jul 18, 2008 50.40 51.34 50.05 50.07 84,506 -0.33(-0.65%)
Jul 17, 2008 53.00 53.05 50.23 50.40 266,314 -1.79(-3.43%)
Jul 16, 2008 52.68 53.58 51.22 52.19 255,591 -1.50(-2.79%)
Jul 15, 2008 56.69 56.69 46.78 53.69 394,933 -2.34(-4.18%)
Jul 14, 2008 56.68 56.68 55.51 56.03 132,871 +0.35(+0.63%)
Jul 11, 2008 56.80 57.00 55.23 55.68 153,809 +0.38(+0.69%)
Jul 10, 2008 54.25 55.30 53.52 55.30 99,603 +2.28(+4.30%)
Jul 09, 2008 52.81 53.85 52.81 53.02 192,002 +0.19(+0.36%)
Jul 08, 2008 54.01 54.01 51.00 52.83 397,311 -2.12(-3.86%)
Jul 07, 2008 55.00 55.88 54.53 54.95 293,880 -1.30(-2.31%)
Jul 04, 2008 56.08 56.41 55.75 56.25 65,397 +0.00(+0.00%)
Jul 03, 2008 56.08 56.41 55.75 56.25 65,397 +0.14(+0.25%)
Jul 02, 2008 55.67 56.13 54.72 56.11 131,391 +1.04(+1.89%)
Jul 01, 2008 55.83 55.83 54.70 55.07 83,520 +0.52(+0.95%)
Jun 30, 2008 56.27 56.27 54.25 54.55 98,152 +0.05(+0.09%)
Jun 27, 2008 55.52 55.52 54.26 54.50 97,560 +0.34(+0.63%)
Jun 26, 2008 53.66 54.38 52.96 54.16 120,047 +2.10(+4.03%)
Jun 25, 2008 52.92 52.98 51.39 52.06 101,253 -0.86(-1.63%)
Jun 24, 2008 53.31 53.47 52.78 52.92 57,660 -0.08(-0.15%)
Jun 23, 2008 52.97 53.48 52.54 53.00 94,807 +0.68(+1.30%)
Jun 20, 2008 52.64 53.02 52.00 52.32 87,857 +0.82(+1.59%)
Jun 19, 2008 53.37 53.37 51.31 51.50 64,963 -1.69(-3.18%)
Jun 18, 2008 52.02 53.20 51.63 53.19 38,703 +0.94(+1.80%)
Jun 17, 2008 52.59 52.78 52.02 52.25 98,522 +0.19(+0.36%)
Jun 16, 2008 54.00 54.00 52.02 52.06 70,655 -0.30(-0.58%)
Jun 13, 2008 52.37 54.69 52.00 52.37 117,757 -0.78(-1.47%)
Jun 12, 2008 52.50 53.50 51.60 53.15 76,793 +0.08(+0.15%)
Jun 11, 2008 52.32 53.49 51.89 53.07 91,329 +1.84(+3.59%)
Jun 10, 2008 52.12 53.47 50.56 51.23 91,312 -0.82(-1.58%)
Jun 09, 2008 52.90 52.90 51.27 52.05 150,152 -0.69(-1.31%)
Jun 06, 2008 51.50 53.48 51.07 52.74 110,341 +2.77(+5.54%)
Jun 05, 2008 47.67 49.97 47.67 49.97 75,168 +2.21(+4.63%)
Jun 04, 2008 49.99 49.99 47.61 47.76 172,911 -1.20(-2.45%)
Jun 03, 2008 50.48 50.48 48.77 48.96 105,127 -0.97(-1.94%)
Jun 02, 2008 49.81 50.36 48.89 49.93 172,786 +0.34(+0.69%)
May 30, 2008 48.90 49.75 48.72 49.59 58,405 +0.53(+1.08%)
May 29, 2008 50.70 51.37 48.88 49.06 188,841 -1.63(-3.22%)
May 28, 2008 50.84 50.84 49.30 50.69 72,280 +0.64(+1.28%)
May 27, 2008 51.49 51.49 49.77 50.05 69,449 -0.95(-1.86%)
May 26, 2008 51.83 51.96 50.70 51.00 0 +0.00(+0.00%)
May 23, 2008 51.83 51.96 50.70 51.00 217,161 +0.14(+0.28%)
May 22, 2008 52.14 52.14 50.79 50.86 164,697 -0.94(-1.82%)
May 21, 2008 51.19 51.96 50.00 51.80 166,853 +1.73(+3.46%)
May 20, 2008 49.98 50.28 49.49 50.07 170,585 +1.35(+2.77%)
May 19, 2008 49.06 49.06 48.20 48.72 84,130 +0.15(+0.31%)
May 16, 2008 48.99 48.99 48.18 48.57 58,320 +0.71(+1.48%)
May 15, 2008 48.27 48.59 47.00 47.86 178,611 +0.12(+0.25%)
May 14, 2008 48.67 48.67 47.71 47.74 93,339 -0.62(-1.28%)
May 13, 2008 47.26 49.42 47.26 48.36 131,837 +0.89(+1.87%)
May 12, 2008 48.28 48.28 47.25 47.47 72,155 -0.99(-2.04%)
May 09, 2008 48.41 48.46 47.67 48.46 68,443 +1.07(+2.26%)
May 08, 2008 47.39 47.39 46.46 47.39 62,559 +0.50(+1.07%)
May 07, 2008 46.48 46.89 45.51 46.89 111,125 +0.97(+2.11%)
May 06, 2008 45.88 46.20 45.47 45.92 198,108 +0.59(+1.30%)
May 05, 2008 45.16 45.44 44.50 45.33 49,117 +1.34(+3.03%)
May 02, 2008 41.38 44.09 41.38 43.99 94,509 +1.58(+3.71%)
May 01, 2008 43.22 43.44 41.19 42.42 170,019 -0.86(-1.98%)
Apr 30, 2008 43.93 44.05 42.79 43.28 65,764 -0.32(-0.74%)
Apr 29, 2008 44.58 44.58 43.42 43.60 73,888 -1.20(-2.68%)
Apr 28, 2008 46.21 46.21 44.60 44.80 66,092 -0.12(-0.27%)
Apr 25, 2008 44.07 45.19 44.07 44.92 54,060 +0.80(+1.81%)
Apr 24, 2008 45.02 45.44 43.51 44.12 75,797 -0.92(-2.04%)
Apr 23, 2008 45.11 45.11 44.22 45.04 79,804 +0.38(+0.85%)
Apr 22, 2008 44.74 44.97 44.10 44.66 128,780 +0.30(+0.68%)
Apr 21, 2008 44.73 44.73 43.77 44.36 71,576 +0.27(+0.61%)
Apr 18, 2008 43.01 44.22 42.65 44.09 45,160 +0.57(+1.31%)
Apr 17, 2008 44.60 44.60 43.31 43.52 47,219 -0.07(-0.16%)
Apr 16, 2008 43.50 45.17 42.50 43.59 146,063 +0.49(+1.14%)
Apr 15, 2008 44.06 44.06 42.73 43.10 49,899 +0.80(+1.89%)
Apr 14, 2008 42.43 42.43 41.93 42.30 71,853 +0.20(+0.48%)
Apr 11, 2008 42.26 42.32 41.52 42.10 35,900 +0.21(+0.50%)
Apr 10, 2008 42.67 42.67 41.51 41.89 226,400 -0.26(-0.62%)
Apr 09, 2008 41.82 42.39 41.31 42.15 169,300 +0.89(+2.16%)
Apr 08, 2008 41.57 41.57 40.85 41.26 133,400 -0.01(-0.02%)
Apr 07, 2008 42.04 42.04 40.65 41.27 277,500 +1.02(+2.53%)
Apr 04, 2008 40.29 40.29 39.65 40.25 61,200 +0.67(+1.69%)
Apr 03, 2008 41.10 41.10 38.46 39.58 83,500 -0.37(-0.93%)
Apr 02, 2008 38.28 40.00 38.23 39.95 117,600 +1.21(+3.12%)
Apr 01, 2008 38.14 39.30 38.13 38.74 81,200 -0.21(-0.54%)
Mar 31, 2008 40.00 40.79 38.60 38.95 61,900 -1.14(-2.84%)
Mar 28, 2008 40.88 40.88 39.87 40.09 54,400 -0.31(-0.77%)
Mar 27, 2008 41.04 41.04 39.76 40.40 57,100 +0.36(+0.90%)
Mar 26, 2008 39.24 40.04 39.13 40.04 84,500 +1.33(+3.44%)
Mar 25, 2008 38.17 38.77 37.88 38.71 24,500 +0.28(+0.73%)
Mar 24, 2008 38.77 39.07 38.11 38.43 29,800 +0.34(+0.89%)
Mar 21, 2008 38.29 38.80 37.40 38.09 70,550 +0.00(+0.00%)
Mar 20, 2008 38.29 38.80 37.40 38.09 70,550 -0.64(-1.64%)
Mar 19, 2008 39.50 40.12 38.70 38.73 71,600 -1.65(-4.10%)
Mar 18, 2008 39.09 40.88 39.09 40.38 222,125 +1.31(+3.35%)
Mar 17, 2008 39.80 40.33 38.20 39.07 96,800 -1.68(-4.12%)
Mar 14, 2008 41.14 41.37 40.57 40.75 94,555 -0.21(-0.51%)
Mar 13, 2008 40.80 41.10 40.36 40.96 108,575 +0.21(+0.52%)
Mar 12, 2008 40.59 40.75 39.73 40.75 82,100 +0.50(+1.24%)
Mar 11, 2008 40.30 40.40 39.47 40.25 37,300 +0.12(+0.30%)
Mar 10, 2008 39.46 40.13 38.92 40.13 35,500 +0.52(+1.31%)
Mar 07, 2008 39.59 39.98 39.20 39.61 76,700 +0.05(+0.13%)
Mar 06, 2008 39.24 39.61 38.75 39.56 26,000 +0.43(+1.10%)
Mar 05, 2008 37.48 39.36 37.48 39.13 71,200 +1.41(+3.74%)
Mar 04, 2008 38.74 38.87 37.41 37.72 92,400 -1.00(-2.58%)
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.