US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.31 36.35 36.04 36.14 571,968 +0.01(+0.04%)
Mar 28, 2014 35.83 36.19 35.77 36.12 375,886 +0.45(+1.25%)
Mar 27, 2014 35.38 35.73 35.29 35.68 296,386 +0.32(+0.90%)
Mar 26, 2014 35.67 35.74 35.33 35.36 560,642 -0.14(-0.40%)
Mar 25, 2014 35.39 35.58 35.39 35.50 455,113 +0.26(+0.74%)
Mar 24, 2014 35.46 35.56 35.17 35.24 464,253 -0.04(-0.12%)
Mar 21, 2014 35.37 35.56 35.28 35.28 694,870 +0.09(+0.26%)
Mar 20, 2014 34.91 35.24 34.77 35.19 593,377 +0.17(+0.48%)
Mar 19, 2014 35.32 35.34 34.83 35.02 595,411 -0.28(-0.78%)
Mar 18, 2014 35.11 35.39 35.01 35.29 928,234 +0.32(+0.91%)
Mar 17, 2014 34.93 35.08 34.86 34.98 493,502 +0.20(+0.57%)
Mar 14, 2014 34.69 34.88 34.66 34.78 454,811 +0.08(+0.22%)
Mar 13, 2014 35.08 35.10 34.59 34.70 1,047,465 -0.33(-0.95%)
Mar 12, 2014 34.81 35.14 34.78 35.03 450,631 +0.01(+0.02%)
Mar 11, 2014 35.45 35.51 34.93 35.03 566,678 -0.45(-1.27%)
Mar 10, 2014 35.36 35.48 35.17 35.48 398,447 +0.07(+0.20%)
Mar 07, 2014 35.42 35.47 35.24 35.41 378,662 +0.13(+0.36%)
Mar 06, 2014 35.10 35.32 35.08 35.28 378,696 +0.20(+0.57%)
Mar 05, 2014 35.33 35.35 34.98 35.08 428,225 -0.35(-0.99%)
Mar 04, 2014 35.36 35.56 35.24 35.43 585,219 +0.37(+1.05%)
Mar 03, 2014 35.05 35.44 34.93 35.06 3,352,117 -0.20(-0.58%)
Feb 28, 2014 35.06 35.41 35.06 35.27 496,695 +0.18(+0.50%)
Feb 27, 2014 35.06 35.10 34.83 35.09 463,229 +0.04(+0.10%)
Feb 26, 2014 35.28 35.32 34.93 35.05 856,641 -0.23(-0.64%)
Feb 25, 2014 35.24 35.34 35.00 35.28 2,479,288 +0.01(+0.02%)
Feb 24, 2014 35.00 35.57 34.74 35.27 25,041,944 +0.54(+1.55%)
Feb 21, 2014 35.02 35.02 34.73 34.74 370,202 -0.22(-0.63%)
Feb 20, 2014 34.70 35.02 34.67 34.95 549,805 +0.28(+0.79%)
Feb 19, 2014 34.67 35.05 34.62 34.68 614,693 -0.04(-0.10%)
Feb 18, 2014 34.64 34.77 34.55 34.71 536,556 +0.13(+0.39%)
Feb 14, 2014 34.14 34.58 34.58 34.58 618,872 +0.49(+1.45%)
Feb 13, 2014 33.72 34.18 33.66 34.09 491,955 +0.19(+0.56%)
Feb 12, 2014 34.04 34.12 33.87 33.90 629,160 -0.01(-0.04%)
Feb 11, 2014 33.44 34.02 33.44 33.91 2,424,440 +0.49(+1.46%)
Feb 10, 2014 33.64 33.64 33.32 33.42 24,608,728 -0.22(-0.65%)
Feb 07, 2014 33.51 33.69 33.30 33.64 336,319 +0.36(+1.08%)
Feb 06, 2014 32.91 33.37 32.89 33.28 804,015 +0.50(+1.53%)
Feb 05, 2014 33.10 33.10 32.74 32.78 827,155 -0.32(-0.96%)
Feb 04, 2014 32.98 33.19 32.89 33.10 1,405,890 +0.28(+0.84%)
Feb 03, 2014 33.46 33.55 32.77 32.82 10,700,959 -0.62(-1.86%)
Jan 31, 2014 33.49 33.74 33.29 33.44 607,767 -0.45(-1.31%)
Jan 30, 2014 33.93 34.06 33.71 33.89 358,781 +0.04(+0.11%)
Jan 29, 2014 33.75 34.08 33.58 33.85 491,850 -0.20(-0.59%)
Jan 28, 2014 33.85 34.09 33.77 34.05 407,726 +0.28(+0.82%)
Jan 27, 2014 33.95 34.02 33.57 33.78 511,816 -0.16(-0.46%)
Jan 24, 2014 34.42 34.42 33.92 33.93 480,410 -0.74(-2.14%)
Jan 23, 2014 34.92 34.93 34.48 34.67 545,036 -0.37(-1.05%)
Jan 22, 2014 35.02 35.11 34.86 35.04 361,290 +0.13(+0.38%)
Jan 21, 2014 34.91 35.01 34.66 34.91 415,543 +0.17(+0.49%)
Jan 17, 2014 34.83 34.74 34.74 34.74 520,492 -0.03(-0.08%)
Jan 16, 2014 34.65 34.76 34.51 34.76 320,931 +0.06(+0.16%)
Jan 15, 2014 34.81 34.86 34.68 34.71 284,015 -0.11(-0.30%)
Jan 14, 2014 34.50 34.83 34.50 34.81 280,669 +0.44(+1.27%)
Jan 13, 2014 35.00 35.02 34.35 34.38 893,960 -0.72(-2.05%)
Jan 10, 2014 35.04 35.10 34.83 35.10 499,103 +0.07(+0.20%)
Jan 09, 2014 35.15 35.20 34.74 35.03 565,435 -0.12(-0.34%)
Jan 08, 2014 35.32 35.34 35.01 35.15 492,995 -0.21(-0.60%)
Jan 07, 2014 35.20 35.39 35.03 35.36 347,562 +0.27(+0.76%)
Jan 06, 2014 35.17 35.20 34.93 35.09 385,961 +0.00(+0.00%)
Jan 03, 2014 35.26 35.36 35.00 35.09 401,855 -0.09(-0.26%)
Jan 02, 2014 35.50 35.58 35.05 35.18 537,851 -0.49(-1.37%)
Dec 31, 2013 35.44 35.67 35.67 35.67 272,915 +0.29(+0.82%)
Dec 30, 2013 35.66 35.72 35.36 35.38 372,617 -0.28(-0.77%)
Dec 27, 2013 35.57 35.68 35.47 35.65 225,095 +0.19(+0.54%)
Dec 26, 2013 35.27 35.51 35.23 35.46 277,221 +0.30(+0.84%)
Dec 24, 2013 34.97 35.22 34.97 35.17 223,491 +0.19(+0.55%)
Dec 23, 2013 35.09 35.21 34.95 34.98 419,730 +0.01(+0.03%)
Dec 20, 2013 34.90 35.04 34.85 34.97 284,240 +0.11(+0.30%)
Dec 19, 2013 34.70 34.88 34.62 34.86 439,745 +0.06(+0.16%)
Dec 18, 2013 34.33 34.83 34.05 34.81 637,341 +0.53(+1.56%)
Dec 17, 2013 34.44 34.47 34.14 34.27 559,098 -0.19(-0.55%)
Dec 16, 2013 34.31 34.59 34.24 34.46 820,778 +0.37(+1.09%)
Dec 13, 2013 34.16 34.19 33.99 34.09 791,248 -0.16(-0.47%)
Dec 12, 2013 34.09 34.40 34.03 34.25 333,372 +0.17(+0.50%)
Dec 11, 2013 34.59 34.59 34.02 34.08 419,274 -0.51(-1.48%)
Dec 10, 2013 34.66 34.78 34.54 34.59 270,821 -0.08(-0.24%)
Dec 09, 2013 34.73 34.83 34.57 34.68 300,821 +0.01(+0.04%)
Dec 06, 2013 34.85 34.90 34.56 34.66 207,677 +0.11(+0.31%)
Dec 05, 2013 34.57 34.71 34.48 34.56 289,603 -0.12(-0.34%)
Dec 04, 2013 34.69 34.85 34.42 34.68 407,301 -0.08(-0.24%)
Dec 03, 2013 34.62 34.87 34.55 34.76 318,996 +0.05(+0.14%)
Dec 02, 2013 34.71 34.92 34.49 34.71 429,213 +0.29(+0.84%)
Nov 29, 2013 34.76 34.97 34.43 34.43 542,326 -0.28(-0.81%)
Nov 27, 2013 35.01 35.06 34.59 34.71 1,229,672 -0.27(-0.78%)
Nov 26, 2013 35.04 35.21 34.86 34.98 935,523 -0.08(-0.22%)
Nov 25, 2013 35.37 35.37 34.96 35.06 836,617 -0.36(-1.00%)
Nov 22, 2013 35.29 35.42 35.07 35.41 153,381 +0.19(+0.53%)
Nov 21, 2013 35.00 35.29 34.99 35.23 278,594 +0.33(+0.95%)
Nov 20, 2013 35.11 35.27 34.83 34.90 430,097 -0.13(-0.36%)
Nov 19, 2013 34.97 35.16 34.77 35.02 273,719 +0.01(+0.04%)
Nov 18, 2013 35.45 35.45 34.90 35.01 605,791 -0.28(-0.80%)
Nov 15, 2013 35.19 35.29 35.02 35.29 199,408 +0.23(+0.66%)
Nov 14, 2013 34.85 35.09 34.81 35.06 538,121 +0.26(+0.75%)
Nov 13, 2013 34.45 34.82 34.40 34.80 976,531 +0.24(+0.69%)
Nov 12, 2013 34.81 34.85 34.46 34.56 266,264 -0.34(-0.99%)
Nov 11, 2013 34.80 34.95 34.76 34.90 815,811 +0.10(+0.28%)
Nov 08, 2013 34.23 34.81 34.23 34.81 232,946 +0.53(+1.54%)
Nov 07, 2013 34.88 34.92 34.18 34.28 382,327 -0.49(-1.42%)
Nov 06, 2013 34.85 35.02 34.67 34.77 340,500 +0.15(+0.43%)
Nov 05, 2013 34.77 34.85 34.59 34.62 301,650 -0.26(-0.76%)
Nov 04, 2013 34.54 34.91 34.52 34.89 328,428 +0.47(+1.36%)
Nov 01, 2013 34.57 34.57 34.02 34.42 349,000 -0.13(-0.39%)
Oct 31, 2013 34.62 34.87 34.44 34.55 429,311 -0.06(-0.18%)
Oct 30, 2013 34.90 34.99 34.40 34.62 349,155 -0.21(-0.61%)
Oct 29, 2013 34.71 34.84 34.66 34.83 502,598 +0.24(+0.69%)
Oct 28, 2013 34.51 34.64 34.41 34.59 3,197,854 +0.04(+0.10%)
Oct 25, 2013 34.47 34.67 34.36 34.55 231,323 +0.13(+0.37%)
Oct 24, 2013 34.21 34.47 34.05 34.43 248,495 +0.21(+0.62%)
Oct 23, 2013 34.42 34.50 34.07 34.21 2,451,905 -0.50(-1.44%)
Oct 22, 2013 34.61 34.89 34.54 34.71 456,422 +0.23(+0.65%)
Oct 21, 2013 34.66 34.78 34.44 34.49 369,313 -0.15(-0.45%)
Oct 18, 2013 34.54 34.65 34.40 34.64 220,666 +0.34(+1.01%)
Oct 17, 2013 34.18 34.31 34.11 34.30 289,818 +0.08(+0.25%)
Oct 16, 2013 33.97 34.28 33.97 34.21 2,830,795 +0.46(+1.35%)
Oct 15, 2013 33.82 33.97 33.64 33.76 608,206 -0.12(-0.35%)
Oct 14, 2013 33.43 33.93 33.41 33.88 2,768,867 +0.20(+0.61%)
Oct 11, 2013 33.18 33.75 33.15 33.67 618,411 +0.37(+1.10%)
Oct 10, 2013 32.93 33.32 32.93 33.31 1,373,519 +0.59(+1.81%)
Oct 09, 2013 32.83 32.86 32.53 32.72 611,704 -0.15(-0.45%)
Oct 08, 2013 33.17 33.27 32.84 32.86 328,247 -0.33(-1.00%)
Oct 07, 2013 33.15 33.42 33.12 33.19 1,678,330 -0.25(-0.74%)
Oct 04, 2013 33.25 33.56 33.10 33.44 2,242,356 +0.30(+0.89%)
Oct 03, 2013 33.35 33.36 33.00 33.14 1,531,211 -0.31(-0.93%)
Oct 02, 2013 33.22 33.47 33.05 33.45 2,584,422 +0.08(+0.23%)
Oct 01, 2013 33.03 33.45 33.03 33.38 5,187,312 +0.23(+0.70%)
Sep 30, 2013 33.04 33.26 32.90 33.14 1,022,789 -0.23(-0.70%)
Sep 27, 2013 33.33 33.43 33.26 33.38 285,862 -0.12(-0.36%)
Sep 26, 2013 33.54 33.56 33.34 33.50 667,594 +0.05(+0.15%)
Sep 25, 2013 33.45 33.62 33.43 33.45 341,706 +0.01(+0.04%)
Sep 24, 2013 33.37 33.67 33.29 33.43 701,190 +0.03(+0.09%)
Sep 23, 2013 33.43 33.53 33.30 33.40 3,187,974 -0.15(-0.46%)
Sep 20, 2013 33.90 33.91 33.49 33.56 262,050 -0.26(-0.77%)
Sep 19, 2013 33.91 34.01 33.75 33.81 243,571 -0.08(-0.23%)
Sep 18, 2013 33.51 34.02 33.39 33.89 375,280 +0.37(+1.11%)
Sep 17, 2013 33.35 33.60 33.35 33.52 340,635 +0.18(+0.53%)
Sep 16, 2013 33.46 33.57 33.30 33.35 2,467,250 +0.01(+0.02%)
Sep 13, 2013 33.42 33.47 33.28 33.34 210,858 +0.01(+0.02%)
Sep 12, 2013 33.42 33.53 33.30 33.33 204,929 -0.20(-0.59%)
Sep 11, 2013 33.24 33.53 33.13 33.53 356,609 +0.27(+0.82%)
Sep 10, 2013 33.34 33.34 32.98 33.25 326,084 +0.02(+0.06%)
Sep 09, 2013 32.98 33.28 32.95 33.23 323,214 +0.35(+1.07%)
Sep 06, 2013 33.01 33.11 32.64 32.88 356,983 +0.02(+0.06%)
Sep 05, 2013 32.83 33.00 32.81 32.86 253,345 +0.10(+0.30%)
Sep 04, 2013 32.48 32.83 32.45 32.76 1,160,256 +0.22(+0.69%)
Sep 03, 2013 32.74 32.75 32.39 32.54 1,788,069 +0.17(+0.52%)
Aug 30, 2013 32.50 32.54 32.29 32.37 1,208,040 -0.05(-0.15%)
Aug 29, 2013 32.70 32.70 32.36 32.42 620,578 -0.31(-0.94%)
Aug 28, 2013 32.24 32.85 32.24 32.73 1,255,263 +0.53(+1.65%)
Aug 27, 2013 32.15 32.43 32.15 32.20 518,127 -0.20(-0.61%)
Aug 26, 2013 32.55 32.67 32.34 32.39 1,689,471 -0.08(-0.24%)
Aug 23, 2013 32.31 32.50 32.14 32.47 503,119 +0.25(+0.76%)
Aug 22, 2013 31.89 32.37 31.86 32.22 202,302 +0.43(+1.34%)
Aug 21, 2013 31.90 32.08 31.77 31.80 339,311 -0.18(-0.55%)
Aug 20, 2013 31.83 32.15 31.78 31.97 278,039 +0.16(+0.51%)
Aug 19, 2013 32.24 32.25 31.79 31.81 239,394 -0.50(-1.54%)
Aug 16, 2013 32.38 32.43 32.20 32.31 300,713 -0.13(-0.39%)
Aug 15, 2013 32.39 32.55 32.30 32.43 286,723 -0.17(-0.52%)
Aug 14, 2013 32.75 32.80 32.58 32.60 320,066 -0.13(-0.39%)
Aug 13, 2013 32.70 32.82 32.55 32.73 210,899 +0.06(+0.17%)
Aug 12, 2013 32.72 32.81 32.60 32.67 272,241 -0.17(-0.51%)
Aug 09, 2013 32.95 33.00 32.69 32.84 174,862 -0.11(-0.32%)
Aug 08, 2013 32.95 33.02 32.67 32.95 207,420 +0.18(+0.56%)
Aug 07, 2013 32.80 32.90 32.66 32.76 214,147 -0.14(-0.43%)
Aug 06, 2013 33.03 33.16 32.81 32.90 239,417 -0.20(-0.61%)
Aug 05, 2013 33.09 33.12 32.95 33.11 211,604 -0.05(-0.15%)
Aug 02, 2013 33.19 33.23 32.99 33.16 319,691 -0.18(-0.55%)
Aug 01, 2013 33.06 33.35 33.04 33.34 373,708 +0.43(+1.32%)
Jul 31, 2013 32.84 33.13 32.84 32.90 379,966 +0.11(+0.34%)
Jul 30, 2013 32.90 32.91 32.62 32.79 461,359 -0.04(-0.13%)
Jul 29, 2013 32.99 33.04 32.71 32.83 1,776,175 -0.29(-0.89%)
Jul 26, 2013 33.14 33.14 32.85 33.13 247,307 -0.09(-0.27%)
Jul 25, 2013 32.97 33.26 32.92 33.22 329,729 +0.18(+0.53%)
Jul 24, 2013 33.46 33.46 32.88 33.04 308,391 -0.36(-1.09%)
Jul 23, 2013 33.35 33.52 33.35 33.41 422,676 +0.07(+0.21%)
Jul 22, 2013 33.42 33.49 33.32 33.34 2,016,677 -0.11(-0.31%)
Jul 19, 2013 33.12 33.44 33.04 33.44 367,534 +0.46(+1.38%)
Jul 18, 2013 32.73 33.06 32.73 32.99 348,490 +0.35(+1.07%)
Jul 17, 2013 32.61 32.75 32.55 32.64 329,147 +0.14(+0.43%)
Jul 16, 2013 32.71 32.78 32.29 32.50 320,155 -0.18(-0.54%)
Jul 15, 2013 32.70 32.77 32.62 32.67 2,689,746 -0.04(-0.11%)
Jul 12, 2013 32.55 32.73 32.48 32.71 275,597 +0.09(+0.28%)
Jul 11, 2013 32.65 32.73 32.39 32.62 585,408 +0.30(+0.93%)
Jul 10, 2013 32.51 32.58 32.24 32.31 443,600 -0.20(-0.60%)
Jul 09, 2013 32.31 32.51 32.27 32.51 527,860 +0.37(+1.16%)
Jul 08, 2013 32.11 32.32 32.09 32.14 1,104,227 +0.20(+0.61%)
Jul 05, 2013 31.75 31.96 31.53 31.94 262,034 +0.36(+1.15%)
Jul 03, 2013 31.51 31.61 31.32 31.58 320,496 +0.01(+0.02%)
Jul 02, 2013 31.52 31.80 31.41 31.57 504,758 +0.08(+0.27%)
Jul 01, 2013 31.45 31.75 31.38 31.49 7,027,453 +0.27(+0.88%)
Jun 28, 2013 31.27 31.48 31.14 31.21 707,397 -0.13(-0.42%)
Jun 27, 2013 31.44 31.61 31.34 31.35 360,090 +0.05(+0.16%)
Jun 26, 2013 31.31 31.37 31.02 31.30 314,885 +0.23(+0.74%)
Jun 25, 2013 31.03 31.17 30.83 31.07 510,874 +0.38(+1.25%)
Jun 24, 2013 30.86 31.02 30.36 30.69 789,564 -0.52(-1.65%)
Jun 21, 2013 31.36 31.40 30.82 31.20 527,613 +0.12(+0.38%)
Jun 20, 2013 31.64 31.65 31.02 31.08 966,213 -0.92(-2.88%)
Jun 19, 2013 32.34 32.45 32.00 32.00 474,882 -0.31(-0.97%)
Jun 18, 2013 32.09 32.40 32.09 32.32 386,290 +0.20(+0.61%)
Jun 17, 2013 31.91 32.21 31.90 32.12 364,826 +0.40(+1.28%)
Jun 14, 2013 31.97 32.04 31.65 31.72 210,072 -0.29(-0.89%)
Jun 13, 2013 31.45 32.05 31.43 32.00 242,778 +0.54(+1.71%)
Jun 12, 2013 31.98 32.06 31.40 31.47 399,740 -0.28(-0.88%)
Jun 11, 2013 31.87 32.03 31.73 31.75 242,160 -0.46(-1.43%)
Jun 10, 2013 32.40 32.42 32.09 32.21 550,947 -0.08(-0.24%)
Jun 07, 2013 32.07 32.33 31.95 32.28 233,743 +0.36(+1.14%)
Jun 06, 2013 31.64 31.92 31.45 31.92 410,522 +0.26(+0.82%)
Jun 05, 2013 31.95 32.05 31.66 31.66 497,013 -0.36(-1.11%)
Jun 04, 2013 32.12 32.28 31.81 32.02 456,693 -0.24(-0.76%)
Jun 03, 2013 32.08 32.26 31.94 32.26 639,057 +0.29(+0.89%)
May 31, 2013 32.51 32.57 31.96 31.98 626,736 -0.61(-1.88%)
May 30, 2013 32.58 32.77 32.43 32.59 440,375 -0.09(-0.28%)
May 29, 2013 32.55 32.78 32.45 32.68 845,063 -0.07(-0.21%)
May 28, 2013 32.82 33.00 32.60 32.75 327,823 +0.33(+1.03%)
May 24, 2013 32.33 32.42 32.14 32.42 240,213 -0.11(-0.34%)
May 23, 2013 32.13 32.58 32.09 32.53 653,397 -0.09(-0.28%)
May 22, 2013 33.02 33.24 32.43 32.62 1,013,118 -0.37(-1.12%)
May 21, 2013 33.02 33.24 32.89 32.99 391,181 -0.04(-0.13%)
May 20, 2013 32.55 33.09 32.55 33.03 572,062 +0.39(+1.20%)
May 17, 2013 32.23 32.64 32.22 32.64 646,753 +0.54(+1.70%)
May 16, 2013 32.14 32.33 32.03 32.09 463,941 -0.15(-0.45%)
May 15, 2013 32.23 32.34 32.00 32.24 318,244 +0.33(+1.05%)
May 13, 2013 31.82 31.93 31.74 31.91 338,235 -0.02(-0.07%)
May 10, 2013 31.89 31.96 31.67 31.93 420,595 -0.17(-0.54%)
May 09, 2013 32.13 32.23 31.93 32.10 360,180 -0.03(-0.09%)
May 08, 2013 32.03 32.17 31.94 32.13 247,990 +0.06(+0.17%)
May 07, 2013 31.98 32.15 31.85 32.07 574,273 +0.26(+0.81%)
May 06, 2013 31.71 31.95 31.66 31.82 380,868 +0.17(+0.55%)
May 03, 2013 31.35 31.70 31.06 31.64 263,665 +0.59(+1.89%)
May 02, 2013 30.84 31.13 30.70 31.06 324,414 +0.37(+1.21%)
May 01, 2013 30.89 30.96 30.66 30.69 408,377 -0.47(-1.52%)
Apr 30, 2013 31.09 31.16 30.80 31.16 479,688 +0.15(+0.47%)
Apr 29, 2013 30.89 31.15 30.77 31.01 404,741 +0.28(+0.91%)
Apr 26, 2013 30.71 30.78 30.55 30.73 354,836 -0.04(-0.14%)
Apr 25, 2013 30.86 31.10 30.65 30.78 1,187,875 -0.04(-0.14%)
Apr 24, 2013 30.52 30.94 30.52 30.82 813,578 +0.39(+1.28%)
Apr 23, 2013 30.18 30.44 30.04 30.43 1,965,286 +0.33(+1.11%)
Apr 22, 2013 29.86 30.16 29.65 30.09 1,347,608 +0.32(+1.08%)
Apr 19, 2013 29.90 30.01 29.58 29.77 1,797,900 +0.02(+0.07%)
Apr 18, 2013 29.62 29.92 29.35 29.75 468,491 +0.25(+0.85%)
Apr 17, 2013 29.93 29.93 29.28 29.50 621,846 -0.66(-2.18%)
Apr 16, 2013 30.06 30.18 29.74 30.16 528,126 +0.40(+1.34%)
Apr 15, 2013 30.71 30.71 29.76 29.76 1,946,811 -1.25(-4.03%)
Apr 12, 2013 31.29 31.35 30.83 31.01 624,679 -0.46(-1.46%)
Apr 11, 2013 31.40 31.56 31.24 31.47 291,997 +0.12(+0.38%)
Apr 10, 2013 31.24 31.43 31.19 31.35 352,562 +0.15(+0.49%)
Apr 09, 2013 30.96 31.28 30.85 31.20 488,224 +0.27(+0.88%)
Apr 08, 2013 30.77 30.94 30.67 30.92 238,959 +0.22(+0.73%)
Apr 05, 2013 30.33 30.74 30.25 30.70 313,679 +0.01(+0.02%)
Apr 04, 2013 30.71 30.85 30.50 30.69 168,426 -0.01(-0.05%)
Apr 03, 2013 31.30 31.30 30.64 30.71 400,854 -0.57(-1.81%)
Apr 02, 2013 31.50 31.52 31.18 31.27 477,046 -0.18(-0.58%)
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.