Skip to main content

US Oil & Gas Explor & Prod Ishares ETF (NY: IEO )

97.74 -1.22 (-1.23%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 37.29 37.93 36.98 37.02 321,407 -0.44(-1.18%)
Jun 29, 2010 38.34 38.34 37.15 37.46 1,077,751 -2.23(-5.63%)
Jun 25, 2010 39.70 40.01 38.85 39.70 522,548 +0.48(+1.22%)
Jun 24, 2010 40.18 40.36 39.08 39.22 133,485 -1.00(-2.49%)
Jun 23, 2010 40.40 40.48 39.91 40.22 967,496 -0.30(-0.74%)
Jun 22, 2010 41.99 41.99 40.33 40.52 1,368,875 -1.36(-3.25%)
Jun 21, 2010 42.90 43.14 41.61 41.88 593,072 -0.39(-0.92%)
Jun 18, 2010 42.27 42.42 41.73 42.27 673,214 +0.07(+0.17%)
Jun 17, 2010 42.93 42.93 41.70 42.19 676,481 -0.39(-0.91%)
Jun 16, 2010 42.22 42.94 41.96 42.58 822,675 -0.05(-0.11%)
Jun 15, 2010 41.82 42.69 41.78 42.63 516,051 +1.22(+2.96%)
Jun 14, 2010 41.85 42.40 41.34 41.40 799,261 -0.02(-0.05%)
Jun 11, 2010 40.45 41.42 40.42 41.42 591,981 +0.46(+1.11%)
Jun 10, 2010 39.83 40.97 39.83 40.97 1,201,337 +2.07(+5.32%)
Jun 09, 2010 39.94 40.69 38.73 38.90 1,023,312 -0.59(-1.49%)
Jun 08, 2010 39.04 39.57 38.50 39.48 879,041 +0.59(+1.51%)
Jun 07, 2010 39.58 40.17 38.86 38.90 1,146,270 -0.36(-0.92%)
Jun 04, 2010 39.26 41.44 39.01 39.26 1,924,737 -1.71(-4.18%)
Jun 03, 2010 40.13 41.07 39.48 40.97 1,750,857 +1.07(+2.67%)
Jun 02, 2010 38.07 39.91 37.90 39.91 1,264,506 +2.16(+5.73%)
Jun 01, 2010 39.08 39.51 37.72 37.75 1,837,528 -1.91(-4.81%)
May 28, 2010 39.65 40.42 39.45 39.65 905,947 -0.42(-1.04%)
May 27, 2010 38.85 40.07 38.85 40.07 1,210,497 +2.08(+5.49%)
May 26, 2010 38.22 38.81 37.84 37.99 1,409,814 +0.21(+0.55%)
May 25, 2010 36.16 37.82 36.08 37.78 1,319,283 +0.27(+0.72%)
May 24, 2010 38.56 38.57 37.34 37.51 1,361,045 -1.07(-2.76%)
May 21, 2010 37.16 38.77 36.71 38.57 1,278,547 +0.90(+2.38%)
May 20, 2010 37.82 38.69 37.65 37.68 1,316,690 -1.99(-5.02%)
May 19, 2010 40.01 40.35 38.80 39.67 1,379,936 -0.63(-1.57%)
May 18, 2010 41.04 41.57 40.12 40.30 1,210,043 -0.15(-0.38%)
May 17, 2010 41.34 41.52 39.61 40.46 997,157 -0.70(-1.71%)
May 14, 2010 41.16 41.75 40.44 41.16 716,153 -0.87(-2.07%)
May 13, 2010 42.16 42.71 41.75 42.03 274,318 -0.23(-0.54%)
May 12, 2010 41.47 42.44 41.35 42.26 741,796 +1.05(+2.54%)
May 11, 2010 41.78 41.95 41.14 41.21 545,898 -0.34(-0.83%)
May 10, 2010 41.18 41.68 41.03 41.55 973,981 +1.94(+4.89%)
May 07, 2010 40.85 41.15 39.01 39.61 1,127,172 -1.28(-3.12%)
May 06, 2010 40.87 42.55 30.86 40.89 2,289,443 -1.31(-3.11%)
May 05, 2010 42.56 43.25 42.15 42.20 1,910,782 -1.27(-2.93%)
May 04, 2010 43.84 43.84 42.98 43.48 1,131,072 -1.04(-2.34%)
May 03, 2010 44.02 45.02 43.58 44.52 653,310 +0.73(+1.68%)
Apr 30, 2010 43.89 44.41 43.24 43.78 755,044 -0.16(-0.37%)
Apr 29, 2010 44.36 44.63 43.55 43.95 551,031 -0.07(-0.16%)
Apr 28, 2010 43.94 44.24 43.51 44.02 1,027,879 +0.32(+0.74%)
Apr 27, 2010 44.90 45.20 43.56 43.69 1,316,730 -1.49(-3.30%)
Apr 26, 2010 45.48 45.63 45.11 45.18 331,434 -0.23(-0.51%)
Apr 23, 2010 44.36 45.49 44.11 45.41 896,405 +1.07(+2.42%)
Apr 22, 2010 43.68 44.43 43.33 44.34 523,240 +0.29(+0.65%)
Apr 21, 2010 44.28 44.33 43.75 44.05 377,279 -0.17(-0.38%)
Apr 20, 2010 43.65 44.39 43.65 44.22 780,700 +0.86(+1.99%)
Apr 19, 2010 43.30 43.55 42.80 43.36 537,663 -0.29(-0.67%)
Apr 16, 2010 44.02 44.39 43.38 43.65 989,435 -0.90(-2.01%)
Apr 15, 2010 44.42 44.73 44.39 44.55 673,494 +0.15(+0.33%)
Apr 14, 2010 44.12 44.42 43.71 44.40 1,233,797 +0.50(+1.14%)
Apr 13, 2010 44.08 44.16 43.43 43.90 373,491 -0.22(-0.49%)
Apr 12, 2010 44.14 44.52 43.98 44.12 124,981 -0.04(-0.09%)
Apr 09, 2010 43.90 44.36 43.83 44.16 651,281 +0.50(+1.15%)
Apr 08, 2010 43.31 43.79 42.86 43.65 479,510 +0.07(+0.16%)
Apr 07, 2010 43.85 44.01 43.32 43.58 405,592 -0.36(-0.83%)
Apr 06, 2010 43.86 44.20 43.82 43.95 439,350 +0.02(+0.04%)
Apr 05, 2010 43.25 44.09 43.17 43.93 1,195,283 +0.92(+2.14%)
Apr 01, 2010 42.36 43.01 43.01 43.01 458,163 +1.07(+2.54%)
Mar 31, 2010 41.73 42.27 41.61 41.95 559,361 +0.21(+0.50%)
Mar 30, 2010 41.66 41.75 41.31 41.74 528,782 +0.11(+0.26%)
Mar 29, 2010 40.71 41.65 40.71 41.63 844,414 +1.17(+2.90%)
Mar 26, 2010 40.73 40.73 40.05 40.46 470,990 -0.14(-0.34%)
Mar 25, 2010 42.00 42.14 40.49 40.60 513,687 -1.10(-2.64%)
Mar 24, 2010 41.65 42.06 41.46 41.69 702,172 -0.16(-0.39%)
Mar 23, 2010 41.45 41.90 41.42 41.86 476,236 +0.42(+1.02%)
Mar 22, 2010 41.01 41.52 40.71 41.43 598,175 -0.12(-0.30%)
Mar 19, 2010 42.31 42.31 41.11 41.56 660,273 -0.62(-1.48%)
Mar 18, 2010 43.27 43.30 42.00 42.18 1,248,079 -1.15(-2.65%)
Mar 17, 2010 43.21 43.55 43.08 43.33 256,149 +0.29(+0.66%)
Mar 16, 2010 43.15 43.15 42.62 43.05 231,129 +0.14(+0.32%)
Mar 15, 2010 42.43 42.91 42.38 42.91 372,208 -0.49(-1.14%)
Mar 12, 2010 43.66 43.67 43.18 43.40 272,151 +0.03(+0.07%)
Mar 11, 2010 43.20 43.49 43.17 43.37 322,663 +0.08(+0.20%)
Mar 10, 2010 42.88 43.35 42.75 43.28 522,253 +0.47(+1.10%)
Mar 09, 2010 42.40 43.10 42.34 42.81 461,987 +0.18(+0.42%)
Mar 08, 2010 42.90 43.04 42.49 42.64 173,334 -0.23(-0.54%)
Mar 05, 2010 42.47 42.93 42.47 42.87 290,185 +0.75(+1.78%)
Mar 04, 2010 42.52 42.79 41.94 42.12 381,713 -0.35(-0.84%)
Mar 03, 2010 42.61 42.89 42.46 42.47 292,697 +0.01(+0.02%)
Mar 02, 2010 42.38 42.81 42.35 42.47 279,386 +0.39(+0.94%)
Mar 01, 2010 41.86 42.26 41.83 42.07 602,017 +0.61(+1.47%)
Feb 26, 2010 41.51 41.71 41.12 41.46 454,019 +0.06(+0.15%)
Feb 25, 2010 40.66 41.48 40.23 41.40 1,256,619 +0.15(+0.37%)
Feb 24, 2010 40.95 41.42 40.83 41.25 830,087 +0.29(+0.72%)
Feb 23, 2010 41.75 41.75 40.78 40.95 740,976 -0.96(-2.28%)
Feb 22, 2010 42.92 42.92 41.74 41.91 1,018,220 -0.63(-1.47%)
Feb 19, 2010 42.44 42.82 42.24 42.54 448,991 +0.05(+0.11%)
Feb 18, 2010 42.12 42.53 42.00 42.49 629,387 +0.28(+0.66%)
Feb 17, 2010 42.33 42.49 41.81 42.21 423,963 +0.12(+0.28%)
Feb 16, 2010 41.63 42.26 41.63 42.10 710,734 +1.13(+2.77%)
Feb 12, 2010 40.38 40.96 40.96 40.96 353,765 +0.02(+0.06%)
Feb 11, 2010 40.01 40.98 39.87 40.94 504,711 +0.91(+2.27%)
Feb 10, 2010 40.11 40.31 39.28 40.03 323,572 -0.25(-0.63%)
Feb 09, 2010 40.09 40.74 39.75 40.28 387,997 +0.78(+1.98%)
Feb 08, 2010 39.84 40.29 39.35 39.50 269,020 -0.31(-0.78%)
Feb 05, 2010 39.74 39.84 38.42 39.81 793,052 +0.02(+0.04%)
Feb 04, 2010 41.36 41.42 39.73 39.80 840,398 -2.12(-5.06%)
Feb 03, 2010 42.10 42.40 41.66 41.92 858,314 -0.41(-0.97%)
Feb 02, 2010 41.67 42.39 41.19 42.33 526,941 +1.20(+2.91%)
Feb 01, 2010 40.36 41.50 40.36 41.13 595,697 +1.05(+2.62%)
Jan 29, 2010 41.02 41.57 39.76 40.08 599,642 -0.69(-1.70%)
Jan 28, 2010 41.34 41.46 40.03 40.78 490,446 -0.25(-0.62%)
Jan 27, 2010 41.25 41.64 40.31 41.03 881,505 -0.18(-0.43%)
Jan 26, 2010 41.51 41.98 41.10 41.21 533,339 -0.55(-1.31%)
Jan 25, 2010 41.63 42.22 41.58 41.76 649,734 +0.51(+1.23%)
Jan 22, 2010 42.04 42.37 41.17 41.25 714,308 -0.83(-1.96%)
Jan 21, 2010 42.84 43.11 42.00 42.07 546,571 -0.63(-1.46%)
Jan 20, 2010 42.84 42.84 42.23 42.70 344,923 -0.57(-1.32%)
Jan 19, 2010 42.88 43.28 42.62 43.27 181,279 +0.37(+0.86%)
Jan 15, 2010 43.27 42.90 42.90 42.90 312,427 -0.49(-1.12%)
Jan 14, 2010 43.03 43.51 42.93 43.38 256,863 +0.27(+0.63%)
Jan 13, 2010 42.67 43.16 41.91 43.11 372,436 +0.49(+1.14%)
Jan 12, 2010 43.08 43.08 42.43 42.63 338,741 -0.92(-2.11%)
Jan 11, 2010 44.35 44.55 43.18 43.55 284,492 -0.50(-1.14%)
Jan 08, 2010 43.62 44.05 43.16 44.05 199,876 +0.27(+0.62%)
Jan 07, 2010 43.98 43.98 43.28 43.78 296,643 -0.27(-0.61%)
Jan 06, 2010 43.69 44.21 43.37 44.05 818,118 +0.33(+0.76%)
Jan 05, 2010 43.31 43.75 43.10 43.72 699,991 +0.46(+1.07%)
Jan 04, 2010 42.22 43.30 42.22 43.25 778,898 +1.59(+3.82%)
Dec 31, 2009 42.29 41.66 41.66 41.66 234,936 -0.43(-1.03%)
Dec 30, 2009 42.24 42.27 41.89 42.10 145,065 -0.20(-0.47%)
Dec 29, 2009 42.86 42.91 42.25 42.30 252,676 -0.40(-0.94%)
Dec 28, 2009 43.08 43.15 42.44 42.70 179,299 -0.02(-0.05%)
Dec 24, 2009 42.54 42.89 42.51 42.72 94,586 +0.25(+0.60%)
Dec 23, 2009 42.07 42.51 41.87 42.47 156,717 +0.61(+1.47%)
Dec 22, 2009 41.69 41.92 41.48 41.85 368,539 +0.32(+0.78%)
Dec 21, 2009 41.22 41.64 41.09 41.53 235,375 +0.61(+1.49%)
Dec 18, 2009 40.77 41.14 40.67 40.92 380,822 +0.51(+1.26%)
Dec 17, 2009 40.39 40.71 39.98 40.41 360,816 -0.14(-0.34%)
Dec 16, 2009 40.23 40.82 40.23 40.55 317,203 +0.44(+1.10%)
Dec 15, 2009 39.65 40.19 39.58 40.11 287,448 +0.36(+0.91%)
Dec 14, 2009 39.77 39.81 39.66 39.75 716,117 +1.91(+5.05%)
Dec 11, 2009 38.09 38.23 37.67 37.84 419,647 -0.12(-0.33%)
Dec 10, 2009 37.55 38.08 37.33 37.96 409,644 +0.76(+2.03%)
Dec 09, 2009 37.38 37.68 36.69 37.20 268,647 -0.11(-0.29%)
Dec 08, 2009 37.62 37.84 37.18 37.31 386,766 -0.72(-1.90%)
Dec 07, 2009 37.95 38.59 37.71 38.04 358,852 -0.01(-0.02%)
Dec 04, 2009 38.75 39.29 37.58 38.04 441,321 -0.11(-0.28%)
Dec 03, 2009 38.67 39.02 38.11 38.15 561,747 -0.60(-1.55%)
Dec 02, 2009 38.99 39.39 38.58 38.75 322,686 -0.25(-0.65%)
Dec 01, 2009 38.82 39.39 38.82 39.01 330,246 +0.64(+1.67%)
Nov 30, 2009 38.54 38.92 38.08 38.37 322,049 -0.22(-0.58%)
Nov 27, 2009 38.37 38.84 37.94 38.59 141,039 -1.11(-2.80%)
Nov 25, 2009 38.87 39.78 38.55 39.70 579,151 +0.94(+2.43%)
Nov 24, 2009 38.48 38.79 37.92 38.76 437,684 +0.25(+0.64%)
Nov 23, 2009 38.68 39.32 38.38 38.51 798,691 +0.48(+1.26%)
Nov 20, 2009 38.18 38.31 37.71 38.04 801,799 -0.42(-1.10%)
Nov 19, 2009 39.19 39.19 38.15 38.46 669,972 -1.04(-2.63%)
Nov 18, 2009 40.06 40.06 39.31 39.50 567,699 -0.40(-1.00%)
Nov 17, 2009 40.23 40.23 39.62 39.90 370,175 -0.35(-0.86%)
Nov 16, 2009 39.76 40.55 39.70 40.25 472,388 +0.94(+2.39%)
Nov 13, 2009 39.23 39.58 38.88 39.31 466,243 +0.08(+0.20%)
Nov 12, 2009 40.39 40.39 39.08 39.23 591,305 -1.08(-2.68%)
Nov 11, 2009 41.12 41.21 40.08 40.31 277,237 -0.33(-0.82%)
Nov 10, 2009 40.69 40.88 40.06 40.64 668,063 -0.05(-0.13%)
Nov 09, 2009 40.13 40.75 40.13 40.70 425,183 +1.10(+2.78%)
Nov 06, 2009 39.52 40.24 39.34 39.59 391,781 -0.42(-1.04%)
Nov 05, 2009 39.72 40.03 39.08 40.01 445,785 +0.70(+1.78%)
Nov 04, 2009 39.69 40.16 39.19 39.31 754,039 +0.08(+0.20%)
Nov 03, 2009 37.81 39.35 37.46 39.23 631,550 +0.94(+2.46%)
Nov 02, 2009 38.32 39.09 37.56 38.29 397,249 +0.14(+0.36%)
Oct 30, 2009 39.94 39.99 37.84 38.15 566,299 -2.01(-5.01%)
Oct 29, 2009 39.11 40.26 39.10 40.17 450,006 +1.46(+3.77%)
Oct 28, 2009 40.57 40.57 38.62 38.71 819,774 -2.02(-4.96%)
Oct 27, 2009 40.76 41.43 40.39 40.73 415,900 +0.08(+0.21%)
Oct 26, 2009 41.61 42.64 40.53 40.64 653,750 -0.86(-2.06%)
Oct 23, 2009 41.84 41.91 41.20 41.50 529,300 -1.13(-2.66%)
Oct 22, 2009 42.58 42.70 41.69 42.63 300,457 -0.05(-0.13%)
Oct 21, 2009 42.82 43.93 42.65 42.68 527,506 -0.41(-0.95%)
Oct 20, 2009 42.43 43.12 42.43 43.09 381,505 -0.10(-0.23%)
Oct 19, 2009 42.78 43.28 42.48 43.19 285,030 +0.50(+1.17%)
Oct 16, 2009 42.55 42.85 42.28 42.69 344,064 -0.11(-0.25%)
Oct 15, 2009 41.55 42.81 41.55 42.80 413,757 +0.79(+1.89%)
Oct 14, 2009 42.11 42.14 41.55 42.01 254,569 +0.55(+1.32%)
Oct 13, 2009 41.38 41.54 40.46 41.46 386,295 +0.12(+0.28%)
Oct 12, 2009 41.82 41.94 41.18 41.34 339,450 +0.41(+1.00%)
Oct 09, 2009 40.85 41.24 40.55 40.94 310,926 -0.05(-0.13%)
Oct 08, 2009 39.88 41.13 39.86 40.99 313,940 +1.43(+3.60%)
Oct 07, 2009 39.50 39.77 39.05 39.56 204,001 -0.01(-0.02%)
Oct 06, 2009 38.95 39.69 38.95 39.57 168,466 +1.11(+2.89%)
Oct 05, 2009 37.39 38.55 37.22 38.46 257,022 +1.16(+3.10%)
Oct 02, 2009 36.97 37.57 36.53 37.30 340,427 -0.19(-0.51%)
Oct 01, 2009 39.05 39.07 37.44 37.50 337,586 -1.63(-4.18%)
Sep 30, 2009 39.30 39.55 38.38 39.13 396,520 +0.06(+0.16%)
Sep 29, 2009 39.09 39.26 38.58 39.07 277,401 +0.04(+0.10%)
Sep 28, 2009 38.56 39.09 38.21 39.03 170,182 +0.74(+1.93%)
Sep 25, 2009 38.28 38.65 37.94 38.29 236,349 -0.03(-0.08%)
Sep 24, 2009 39.30 39.30 37.98 38.32 236,178 -0.87(-2.22%)
Sep 23, 2009 40.19 40.19 39.05 39.19 476,717 -0.86(-2.14%)
Sep 22, 2009 39.68 40.18 39.68 40.05 382,034 +0.89(+2.28%)
Sep 21, 2009 38.89 39.29 38.35 39.16 324,800 -0.35(-0.90%)
Sep 18, 2009 40.22 40.33 39.11 39.51 344,622 -0.49(-1.23%)
Sep 17, 2009 40.13 40.66 39.68 40.00 517,265 +0.12(+0.29%)
Sep 16, 2009 39.36 40.22 39.28 39.89 530,184 +0.90(+2.31%)
Sep 15, 2009 38.39 39.12 38.31 38.99 294,499 +0.85(+2.22%)
Sep 14, 2009 37.50 38.19 37.29 38.14 518,435 +0.23(+0.61%)
Sep 11, 2009 37.89 38.62 37.56 37.91 372,241 +0.22(+0.59%)
Sep 10, 2009 36.67 37.69 36.38 37.69 458,850 +1.15(+3.16%)
Sep 09, 2009 36.22 36.84 35.87 36.53 222,287 +0.52(+1.43%)
Sep 08, 2009 35.67 36.25 35.67 36.02 215,774 +1.09(+3.11%)
Sep 04, 2009 34.21 34.98 34.21 34.93 138,865 +0.65(+1.90%)
Sep 03, 2009 34.47 34.61 34.11 34.28 212,025 +0.05(+0.16%)
Sep 02, 2009 34.25 34.66 34.17 34.22 543,537 -0.20(-0.58%)
Sep 01, 2009 35.11 35.57 34.38 34.42 451,073 -0.79(-2.23%)
Aug 31, 2009 35.58 35.58 34.83 35.21 342,986 -0.85(-2.37%)
Aug 28, 2009 36.09 36.48 35.76 36.06 138,261 +0.18(+0.49%)
Aug 27, 2009 35.72 35.99 34.95 35.88 189,622 +0.01(+0.02%)
Aug 26, 2009 35.79 36.03 35.41 35.88 147,082 -0.14(-0.38%)
Aug 25, 2009 36.95 37.09 35.87 36.02 229,700 -0.78(-2.11%)
Aug 24, 2009 37.09 37.21 36.60 36.79 198,915 +0.23(+0.63%)
Aug 21, 2009 35.92 36.73 35.88 36.56 263,068 +1.09(+3.08%)
Aug 20, 2009 35.10 35.72 35.05 35.47 241,144 +0.25(+0.70%)
Aug 19, 2009 34.12 35.54 33.98 35.22 178,220 +0.66(+1.92%)
Aug 18, 2009 34.01 34.69 34.01 34.56 96,697 +0.59(+1.73%)
Aug 17, 2009 34.28 34.42 33.74 33.97 184,506 -1.28(-3.63%)
Aug 14, 2009 35.90 35.92 34.92 35.25 169,558 -0.71(-1.97%)
Aug 13, 2009 35.64 36.00 35.15 35.96 205,717 +0.64(+1.81%)
Aug 12, 2009 34.92 35.63 34.88 35.32 181,198 +0.27(+0.77%)
Aug 11, 2009 35.60 35.60 34.96 35.05 186,629 -0.68(-1.90%)
Aug 10, 2009 35.25 35.87 35.09 35.73 385,465 +0.33(+0.94%)
Aug 07, 2009 35.72 35.88 35.20 35.40 276,064 +0.16(+0.46%)
Aug 06, 2009 35.95 36.01 35.07 35.24 282,197 -0.51(-1.42%)
Aug 05, 2009 36.25 36.25 35.63 35.75 228,338 -0.42(-1.15%)
Aug 04, 2009 35.87 36.41 35.52 36.16 221,728 +0.16(+0.45%)
Aug 03, 2009 35.28 36.22 35.24 36.00 286,157 +1.32(+3.80%)
Jul 31, 2009 34.07 34.98 33.94 34.68 294,244 +0.42(+1.24%)
Jul 30, 2009 33.99 34.61 33.74 34.26 357,855 +0.94(+2.83%)
Jul 29, 2009 33.64 33.69 32.87 33.32 268,538 -0.90(-2.62%)
Jul 28, 2009 34.48 34.58 33.48 34.21 180,108 -0.59(-1.68%)
Jul 27, 2009 34.72 35.10 34.45 34.80 357,055 -0.08(-0.22%)
Jul 24, 2009 34.26 34.88 34.18 34.88 1,096 +0.44(+1.29%)
Jul 23, 2009 33.33 34.52 33.33 34.43 468,192 +1.14(+3.43%)
Jul 22, 2009 33.22 33.58 32.78 33.29 551,133 -0.21(-0.62%)
Jul 21, 2009 33.75 33.87 32.88 33.50 513,643 +0.21(+0.62%)
Jul 20, 2009 32.85 33.41 32.69 33.29 368,896 +0.77(+2.36%)
Jul 17, 2009 32.15 32.80 31.91 32.52 651,418 +0.30(+0.94%)
Jul 16, 2009 31.44 32.37 31.24 32.22 564,029 +0.64(+2.02%)
Jul 15, 2009 31.06 31.68 31.06 31.58 524,706 +1.15(+3.79%)
Jul 14, 2009 29.88 30.48 29.88 30.43 348,558 +0.67(+2.25%)
Jul 13, 2009 28.87 29.76 28.83 29.76 449,756 +0.62(+2.14%)
Jul 10, 2009 28.79 29.30 28.49 29.13 530,199 -0.18(-0.60%)
Jul 09, 2009 28.76 29.71 28.75 29.31 924,892 +0.85(+3.00%)
Jul 08, 2009 28.66 29.08 27.83 28.46 485,757 -0.15(-0.54%)
Jul 07, 2009 29.29 29.41 28.60 28.61 785,106 -0.76(-2.59%)
Jul 06, 2009 29.62 29.66 28.59 29.37 368,264 -0.82(-2.70%)
Jul 02, 2009 30.91 30.91 30.17 30.19 217,892 -1.35(-4.27%)
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.