Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.60 -0.14 (-0.36%)
Streaming Delayed Price Updated: 11:23 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 68.72 68.87 68.16 68.23 55,061 -0.91(-1.32%)
Sep 29, 2005 68.96 69.16 68.50 69.14 46,108 +0.39(+0.57%)
Sep 28, 2005 68.17 68.86 67.83 68.75 55,658 +0.68(+1.00%)
Sep 27, 2005 67.95 68.10 67.49 68.07 30,888 -0.05(-0.08%)
Sep 26, 2005 66.92 68.13 66.75 68.12 56,702 +0.86(+1.28%)
Sep 23, 2005 67.26 67.57 67.02 67.26 80,428 -1.10(-1.61%)
Sep 22, 2005 69.28 69.32 67.40 68.36 129,969 -0.36(-0.52%)
Sep 21, 2005 68.96 69.13 68.52 68.72 96,991 +0.83(+1.22%)
Sep 20, 2005 68.56 68.56 67.71 67.89 1,716,606 -0.37(-0.54%)
Sep 19, 2005 66.75 68.60 66.75 68.26 68,640 +1.15(+1.71%)
Sep 16, 2005 66.75 67.11 66.75 67.11 53,270 +0.86(+1.29%)
Sep 15, 2005 66.81 66.81 65.74 66.25 78,041 +0.11(+0.16%)
Sep 14, 2005 65.94 66.28 65.76 66.14 43,422 +0.64(+0.97%)
Sep 13, 2005 65.68 65.94 65.47 65.51 51,032 -0.58(-0.88%)
Sep 12, 2005 66.88 66.88 65.92 66.09 283,663 -1.15(-1.71%)
Sep 09, 2005 66.41 67.26 66.33 67.24 84,009 +1.45(+2.20%)
Sep 08, 2005 65.78 66.26 65.63 65.80 24,770 -0.04(-0.06%)
Sep 07, 2005 65.91 66.32 65.55 65.84 70,132 -0.28(-0.43%)
Sep 06, 2005 66.04 66.14 65.41 66.12 1,695,119 +0.21(+0.32%)
Sep 02, 2005 65.98 66.23 65.68 65.91 120,866 -0.71(-1.07%)
Sep 01, 2005 66.34 66.77 66.04 66.62 147,427 +1.73(+2.66%)
Aug 31, 2005 63.87 65.23 63.86 64.89 94,007 +1.78(+2.82%)
Aug 30, 2005 62.63 63.29 62.59 63.11 241,733 +0.48(+0.76%)
Aug 29, 2005 62.85 62.86 62.22 62.63 172,197 +0.54(+0.86%)
Aug 26, 2005 62.89 62.94 62.02 62.10 40,438 -0.53(-0.85%)
Aug 25, 2005 62.95 62.95 62.57 62.63 181,897 -0.29(-0.47%)
Aug 24, 2005 62.58 63.11 62.55 62.92 44,019 +0.50(+0.79%)
Aug 23, 2005 62.74 62.83 61.79 62.43 528,829 -0.33(-0.52%)
Aug 22, 2005 62.68 63.26 62.26 62.75 42,825 +0.23(+0.36%)
Aug 19, 2005 62.02 62.57 62.02 62.53 35,513 +0.88(+1.42%)
Aug 18, 2005 61.52 61.72 61.02 61.65 121,015 -0.25(-0.40%)
Aug 17, 2005 63.10 63.40 61.61 61.90 131,461 -1.40(-2.21%)
Aug 16, 2005 64.20 64.20 63.30 63.30 48,794 -1.33(-2.06%)
Aug 15, 2005 64.80 64.95 64.37 64.63 35,066 -0.63(-0.97%)
Aug 12, 2005 65.35 65.35 64.86 65.26 102,363 +0.07(+0.11%)
Aug 11, 2005 65.17 65.47 64.77 65.19 60,881 +0.65(+1.01%)
Aug 10, 2005 64.39 64.60 64.09 64.54 46,257 +0.92(+1.45%)
Aug 09, 2005 63.85 63.85 63.46 63.61 71,475 +0.38(+0.59%)
Aug 08, 2005 63.11 63.73 63.04 63.24 37,602 +0.80(+1.28%)
Aug 05, 2005 62.79 62.79 61.99 62.44 21,636 -0.31(-0.49%)
Aug 04, 2005 63.22 63.22 62.57 62.75 29,843 +0.00(+0.00%)
Aug 03, 2005 63.16 63.18 62.61 62.75 98,185 +0.14(+0.22%)
Aug 02, 2005 62.16 62.61 62.00 62.61 41,930 +1.02(+1.65%)
Aug 01, 2005 61.55 61.96 61.38 61.59 35,663 +0.54(+0.89%)
Jul 29, 2005 61.82 61.83 60.92 61.04 50,883 -0.27(-0.44%)
Jul 28, 2005 61.25 61.41 60.77 61.31 27,008 +0.23(+0.38%)
Jul 27, 2005 60.82 61.11 60.44 61.08 24,322 +0.24(+0.40%)
Jul 26, 2005 60.82 60.98 60.57 60.84 57,598 -0.15(-0.24%)
Jul 25, 2005 60.92 61.40 60.65 60.98 63,566 +0.46(+0.76%)
Jul 22, 2005 58.77 60.52 58.77 60.52 29,246 +1.21(+2.05%)
Jul 21, 2005 59.61 59.76 58.98 59.31 37,155 -0.56(-0.94%)
Jul 20, 2005 59.85 59.87 59.07 59.87 27,903 -0.03(-0.06%)
Jul 19, 2005 59.85 59.91 59.11 59.91 90,575 +0.70(+1.18%)
Jul 18, 2005 59.36 59.45 59.02 59.21 24,173 -0.15(-0.25%)
Jul 15, 2005 59.81 59.86 59.31 59.36 22,830 -0.39(-0.65%)
Jul 14, 2005 60.95 61.28 59.54 59.74 104,303 -1.20(-1.97%)
Jul 13, 2005 61.14 61.23 60.78 60.94 40,438 -0.11(-0.18%)
Jul 12, 2005 60.85 61.37 60.65 61.05 61,776 +0.25(+0.42%)
Jul 11, 2005 60.15 60.84 60.03 60.80 44,317 +0.37(+0.61%)
Jul 08, 2005 60.85 61.13 60.31 60.43 74,758 +0.13(+0.22%)
Jul 07, 2005 59.34 60.31 59.05 60.29 50,137 +0.18(+0.30%)
Jul 06, 2005 60.78 61.08 60.09 60.11 85,800 -0.20(-0.33%)
Jul 05, 2005 59.48 60.31 59.47 60.31 126,238 +1.47(+2.49%)
Jul 01, 2005 58.33 58.93 58.24 58.85 48,794 +0.86(+1.48%)
Jun 30, 2005 58.44 58.64 57.99 57.99 42,079 -0.56(-0.95%)
Jun 29, 2005 58.61 58.74 58.10 58.55 62,522 -0.42(-0.70%)
Jun 28, 2005 59.24 59.54 58.78 58.96 37,304 -0.25(-0.42%)
Jun 27, 2005 58.71 59.23 58.55 59.21 50,286 +0.91(+1.56%)
Jun 24, 2005 58.64 58.79 58.28 58.30 40,885 -0.16(-0.28%)
Jun 23, 2005 58.63 59.34 58.30 58.46 52,375 -0.17(-0.30%)
Jun 22, 2005 58.40 58.75 58.07 58.63 84,308 +0.26(+0.45%)
Jun 21, 2005 59.30 59.30 58.37 58.37 30,440 -1.09(-1.83%)
Jun 20, 2005 59.41 59.54 58.98 59.46 52,823 +0.28(+0.48%)
Jun 17, 2005 58.97 59.23 58.64 59.18 54,613 +1.23(+2.12%)
Jun 16, 2005 57.62 58.10 57.47 57.95 41,035 +0.52(+0.90%)
Jun 15, 2005 57.16 57.54 57.08 57.43 37,602 +0.57(+1.00%)
Jun 14, 2005 56.46 56.95 56.43 56.86 33,723 +0.21(+0.37%)
Jun 13, 2005 56.29 56.84 55.96 56.66 28,053 +0.23(+0.40%)
Jun 10, 2005 56.43 56.45 55.75 56.43 47,152 +0.06(+0.11%)
Jun 09, 2005 55.25 56.39 55.11 56.37 24,471 +1.23(+2.24%)
Jun 08, 2005 55.22 55.98 54.99 55.13 40,288 -0.01(-0.02%)
Jun 07, 2005 55.49 55.73 55.15 55.15 24,471 -0.21(-0.38%)
Jun 06, 2005 55.45 55.47 55.03 55.36 26,859 +0.27(+0.50%)
Jun 03, 2005 55.19 55.27 54.82 55.08 25,217 -0.19(-0.35%)
Jun 02, 2005 55.01 55.36 54.85 55.27 31,186 +0.31(+0.57%)
Jun 01, 2005 54.38 55.12 54.38 54.96 30,738 +0.71(+1.31%)
May 31, 2005 54.46 54.55 54.15 54.25 21,039 -0.63(-1.15%)
May 27, 2005 54.25 54.88 54.25 54.88 20,144 +0.75(+1.39%)
May 26, 2005 54.18 54.28 54.06 54.13 22,531 +0.16(+0.30%)
May 25, 2005 53.58 54.17 53.22 53.97 60,134 +0.62(+1.17%)
May 24, 2005 53.29 53.43 53.14 53.34 18,503 +0.34(+0.64%)
May 23, 2005 52.78 53.18 52.61 53.00 34,320 +0.55(+1.05%)
May 20, 2005 52.81 52.88 52.31 52.45 19,398 -0.22(-0.42%)
May 19, 2005 52.07 52.86 52.07 52.67 32,828 +0.61(+1.17%)
May 18, 2005 52.29 52.59 51.94 52.07 53,420 +0.30(+0.57%)
May 17, 2005 51.39 51.84 51.27 51.77 109,526 +0.47(+0.91%)
May 16, 2005 51.17 51.31 50.76 51.30 118,777 -0.27(-0.53%)
May 13, 2005 52.27 52.28 51.33 51.58 156,231 -0.86(-1.64%)
May 12, 2005 53.65 53.81 52.40 52.43 46,556 -1.77(-3.26%)
May 11, 2005 54.01 54.20 53.61 54.20 27,157 +0.18(+0.33%)
May 10, 2005 54.59 54.72 54.02 54.02 29,694 -0.63(-1.15%)
May 09, 2005 54.37 54.75 54.32 54.65 26,262 +0.13(+0.25%)
May 06, 2005 54.68 54.78 54.48 54.52 24,621 +0.00(+0.00%)
May 05, 2005 53.98 54.64 53.98 54.52 33,574 +0.81(+1.51%)
May 04, 2005 53.28 53.74 53.12 53.71 37,453 +0.46(+0.86%)
May 03, 2005 53.81 53.81 53.25 53.25 29,395 -0.68(-1.27%)
May 02, 2005 53.30 53.93 53.08 53.93 16,115 +0.67(+1.26%)
Apr 29, 2005 53.51 53.51 52.93 53.26 32,231 +0.29(+0.56%)
Apr 28, 2005 52.81 53.24 52.70 52.97 54,315 -0.80(-1.50%)
Apr 27, 2005 54.72 54.72 53.71 53.77 33,574 -1.27(-2.31%)
Apr 26, 2005 55.29 55.47 54.99 55.05 141,757 -0.21(-0.38%)
Apr 25, 2005 55.35 55.72 55.22 55.26 58,493 +0.57(+1.05%)
Apr 22, 2005 54.66 55.13 54.29 54.69 82,368 +0.32(+0.58%)
Apr 21, 2005 53.45 54.38 53.45 54.37 64,760 +1.07(+2.01%)
Apr 20, 2005 54.12 54.45 53.18 53.30 37,304 -0.85(-1.57%)
Apr 19, 2005 53.48 54.22 53.48 54.15 55,359 +0.99(+1.85%)
Apr 18, 2005 52.17 53.18 52.15 53.16 61,925 +0.51(+0.97%)
Apr 15, 2005 54.01 54.02 52.41 52.65 129,969 -1.58(-2.92%)
Apr 14, 2005 54.63 54.81 54.12 54.24 49,838 -0.23(-0.43%)
Apr 13, 2005 55.36 55.65 54.47 54.47 45,362 -1.26(-2.26%)
Apr 12, 2005 56.23 56.23 55.48 55.73 53,718 -0.63(-1.12%)
Apr 11, 2005 55.98 56.43 55.77 56.36 31,932 +0.34(+0.60%)
Apr 08, 2005 56.16 56.59 55.97 56.03 50,137 -0.72(-1.28%)
Apr 07, 2005 57.23 57.35 56.49 56.75 48,794 +0.27(+0.47%)
Apr 06, 2005 56.03 56.73 55.97 56.48 64,462 +0.35(+0.62%)
Apr 05, 2005 56.30 56.62 55.96 56.13 74,310 -0.18(-0.32%)
Apr 04, 2005 56.66 57.02 56.17 56.31 117,136 -0.19(-0.33%)
Apr 01, 2005 56.29 56.51 55.90 56.50 58,941 +0.69(+1.24%)
Mar 31, 2005 55.62 55.84 55.53 55.81 45,660 +1.03(+1.88%)
Mar 30, 2005 54.08 54.78 53.77 54.78 142,354 +0.54(+1.00%)
Mar 29, 2005 54.69 55.36 54.24 54.24 98,782 -0.39(-0.71%)
Mar 28, 2005 54.62 54.90 54.33 54.62 85,054 -0.25(-0.46%)
Mar 24, 2005 54.94 55.37 54.46 54.88 48,048 +0.10(+0.18%)
Mar 23, 2005 55.55 55.56 54.52 54.78 134,296 -1.41(-2.52%)
Mar 22, 2005 56.66 57.51 56.19 56.19 62,820 -1.03(-1.80%)
Mar 21, 2005 57.50 57.57 56.73 57.22 76,399 -0.44(-0.76%)
Mar 18, 2005 57.13 57.67 56.97 57.66 150,710 +0.56(+0.99%)
Mar 17, 2005 57.00 57.13 56.59 57.10 58,493 +0.66(+1.16%)
Mar 16, 2005 56.26 56.91 55.99 56.44 55,359 +0.11(+0.20%)
Mar 15, 2005 57.06 57.22 56.30 56.33 63,566 -0.43(-0.76%)
Mar 14, 2005 56.53 56.78 55.96 56.76 74,758 +0.17(+0.30%)
Mar 11, 2005 56.03 57.02 55.99 56.59 94,305 +0.43(+0.76%)
Mar 10, 2005 56.96 56.96 55.68 56.16 118,031 -0.87(-1.53%)
Mar 09, 2005 58.46 58.97 56.96 57.03 152,053 -1.27(-2.18%)
Mar 08, 2005 58.34 58.66 58.10 58.30 89,381 +0.00(+0.00%)
Mar 07, 2005 58.57 58.61 57.83 58.30 309,180 -0.42(-0.71%)
Mar 04, 2005 58.14 58.85 57.81 58.72 108,929 +0.93(+1.61%)
Mar 03, 2005 57.57 57.86 57.14 57.79 68,938 +0.72(+1.26%)
Mar 02, 2005 56.23 57.12 56.23 57.07 90,277 +0.49(+0.86%)
Mar 01, 2005 57.13 57.13 56.39 56.58 70,431 -0.93(-1.62%)
Feb 28, 2005 57.94 58.12 56.25 57.51 181,449 +0.10(+0.17%)
Feb 25, 2005 56.66 57.61 56.53 57.41 100,722 +1.19(+2.12%)
Feb 24, 2005 55.82 56.22 55.43 56.22 98,782 +0.74(+1.33%)
Feb 23, 2005 55.05 55.54 54.62 55.48 78,638 +0.43(+0.78%)
Feb 22, 2005 55.49 55.89 54.99 55.05 96,693 -0.23(-0.42%)
Feb 18, 2005 54.42 55.44 54.39 55.29 78,339 +1.01(+1.85%)
Feb 17, 2005 54.99 55.13 54.24 54.28 161,006 -0.40(-0.74%)
Feb 16, 2005 53.68 54.73 53.62 54.69 79,682 +1.05(+1.96%)
Feb 15, 2005 53.45 53.65 53.34 53.63 111,615 +0.35(+0.65%)
Feb 14, 2005 53.21 53.38 53.10 53.28 107,437 +0.21(+0.39%)
Feb 11, 2005 52.64 53.28 52.52 53.08 53,270 +0.31(+0.60%)
Feb 10, 2005 51.93 52.82 51.93 52.76 45,362 +0.99(+1.92%)
Feb 09, 2005 51.74 51.90 51.41 51.77 51,480 -0.12(-0.23%)
Feb 08, 2005 51.32 51.93 51.26 51.89 37,155 +0.41(+0.79%)
Feb 07, 2005 51.82 51.86 51.25 51.48 55,956 -0.19(-0.36%)
Feb 04, 2005 51.53 51.80 51.47 51.67 20,293 +0.40(+0.78%)
Feb 03, 2005 50.97 51.37 50.90 51.27 27,157 +0.05(+0.09%)
Feb 02, 2005 51.13 51.40 51.11 51.22 29,694 +0.36(+0.70%)
Feb 01, 2005 50.40 50.87 50.14 50.87 22,979 +0.93(+1.87%)
Jan 31, 2005 49.56 50.09 49.40 49.93 27,456 +0.23(+0.46%)
Jan 28, 2005 49.83 49.83 49.39 49.71 14,772 -0.28(-0.56%)
Jan 27, 2005 49.79 50.16 49.60 49.99 31,634 +0.03(+0.07%)
Jan 26, 2005 49.56 49.97 49.51 49.95 40,736 +0.66(+1.33%)
Jan 25, 2005 49.39 49.41 48.95 49.30 27,605 +0.19(+0.40%)
Jan 24, 2005 49.26 49.26 49.09 49.10 58,642 +0.52(+1.06%)
Jan 21, 2005 48.54 48.91 48.54 48.59 28,053 +0.32(+0.67%)
Jan 20, 2005 48.39 48.49 48.11 48.26 92,962 -0.61(-1.25%)
Jan 19, 2005 49.06 49.07 48.79 48.87 39,095 -0.01(-0.01%)
Jan 18, 2005 48.75 48.94 48.75 48.88 84,009 +0.29(+0.61%)
Jan 14, 2005 48.52 48.64 48.40 48.59 68,341 +0.22(+0.46%)
Jan 13, 2005 48.37 48.65 48.34 48.37 50,137 +0.03(+0.07%)
Jan 12, 2005 47.72 48.33 47.70 48.33 11,639 +0.72(+1.52%)
Jan 11, 2005 47.62 47.82 47.47 47.61 17,160 -0.02(-0.04%)
Jan 10, 2005 47.65 47.94 47.49 47.63 121,165 +0.12(+0.25%)
Jan 07, 2005 47.81 47.91 47.12 47.51 18,055 -0.29(-0.60%)
Jan 06, 2005 47.14 47.90 47.02 47.80 37,155 +0.55(+1.16%)
Jan 05, 2005 47.47 47.50 47.11 47.25 40,288 -0.13(-0.28%)
Jan 04, 2005 47.84 47.93 47.38 47.38 37,006 -0.35(-0.73%)
Jan 03, 2005 48.95 48.95 47.64 47.73 63,268 -1.29(-2.64%)
Dec 31, 2004 48.96 49.11 48.96 49.02 106,094 -0.07(-0.15%)
Dec 30, 2004 49.18 49.32 49.06 49.10 125,194 -0.22(-0.45%)
Dec 29, 2004 48.98 49.32 48.88 49.32 60,433 +0.19(+0.38%)
Dec 28, 2004 49.15 49.26 49.00 49.13 12,086 +0.13(+0.27%)
Dec 27, 2004 49.46 49.46 49.00 49.00 31,037 -0.29(-0.60%)
Dec 23, 2004 48.95 49.29 48.95 49.29 12,683 -0.40(-0.81%)
Dec 22, 2004 50.05 50.13 49.50 49.69 89,978 -0.37(-0.74%)
Dec 21, 2004 49.79 50.09 49.66 50.06 47,003 +0.34(+0.67%)
Dec 20, 2004 49.19 49.73 49.19 49.73 34,618 +0.68(+1.39%)
Dec 17, 2004 49.02 49.11 48.92 49.04 15,966 -0.17(-0.34%)
Dec 16, 2004 49.52 49.56 49.13 49.21 24,621 -0.51(-1.02%)
Dec 15, 2004 49.59 49.79 49.18 49.72 26,411 +0.50(+1.02%)
Dec 14, 2004 49.34 49.42 49.10 49.22 9,400 +0.01(+0.03%)
Dec 13, 2004 48.62 49.25 48.62 49.20 34,469 +0.63(+1.30%)
Dec 10, 2004 48.85 48.85 48.44 48.57 22,979 -0.17(-0.34%)
Dec 09, 2004 48.59 48.75 48.43 48.74 37,453 +0.15(+0.30%)
Dec 08, 2004 47.78 48.69 47.68 48.59 47,899 -0.06(-0.12%)
Dec 07, 2004 49.52 49.52 48.65 48.65 26,113 -0.57(-1.16%)
Dec 06, 2004 49.39 49.49 49.08 49.22 77,742 -0.15(-0.31%)
Dec 03, 2004 48.85 49.40 48.85 49.38 41,482 +0.29(+0.59%)
Dec 02, 2004 49.73 49.73 48.92 49.09 78,936 -1.23(-2.44%)
Dec 01, 2004 50.99 51.01 50.17 50.32 40,587 -0.68(-1.33%)
Nov 30, 2004 51.07 51.07 50.78 50.99 29,843 +0.07(+0.14%)
Nov 29, 2004 51.27 51.29 50.60 50.92 84,308 -0.31(-0.61%)
Nov 26, 2004 51.00 51.35 51.00 51.23 22,084 +0.65(+1.29%)
Nov 24, 2004 50.13 50.60 49.96 50.58 36,856 +0.44(+0.87%)
Nov 23, 2004 49.79 50.29 49.79 50.15 54,613 +0.25(+0.51%)
Nov 22, 2004 49.49 49.92 49.39 49.89 37,901 +0.50(+1.02%)
Nov 19, 2004 49.29 49.50 49.07 49.39 37,453 +0.48(+0.99%)
Nov 18, 2004 48.89 49.02 48.65 48.91 37,453 +0.05(+0.11%)
Nov 17, 2004 48.69 48.89 48.48 48.85 18,652 +0.62(+1.29%)
Nov 16, 2004 48.25 48.40 48.12 48.23 32,081 -0.02(-0.04%)
Nov 15, 2004 49.16 49.16 48.09 48.25 104,601 -0.94(-1.92%)
Nov 12, 2004 48.49 49.20 48.49 49.20 28,948 +0.84(+1.75%)
Nov 11, 2004 48.42 48.51 48.18 48.35 34,021 +0.02(+0.04%)
Nov 10, 2004 47.95 48.39 47.66 48.33 33,574 +0.34(+0.71%)
Nov 09, 2004 48.25 48.41 47.99 47.99 101,916 -0.28(-0.58%)
Nov 08, 2004 48.59 48.65 48.26 48.27 45,213 -0.50(-1.02%)
Nov 05, 2004 48.52 48.77 48.40 48.77 34,767 +0.18(+0.37%)
Nov 04, 2004 48.18 48.59 48.16 48.59 28,053 +0.57(+1.19%)
Nov 03, 2004 47.98 48.02 47.57 48.02 35,513 +0.85(+1.80%)
Nov 02, 2004 47.50 47.61 47.17 47.17 17,458 -0.13(-0.28%)
Nov 01, 2004 48.05 48.08 47.25 47.30 29,395 -0.41(-0.86%)
Oct 29, 2004 47.38 47.71 47.12 47.71 31,186 +0.69(+1.47%)
Oct 28, 2004 47.42 47.64 46.92 47.02 85,502 -0.56(-1.19%)
Oct 27, 2004 48.25 48.46 47.42 47.58 46,108 -0.49(-1.03%)
Oct 26, 2004 47.92 48.08 47.66 48.08 44,019 +0.11(+0.22%)
Oct 25, 2004 48.05 48.08 47.79 47.97 29,545 -0.05(-0.11%)
Oct 22, 2004 48.18 48.18 47.91 48.02 23,278 +0.11(+0.24%)
Oct 21, 2004 47.95 48.12 47.78 47.91 23,576 +0.29(+0.62%)
Oct 20, 2004 46.94 47.61 46.94 47.61 45,362 +0.52(+1.11%)
Oct 19, 2004 47.11 47.25 46.84 47.09 48,495 -0.17(-0.37%)
Oct 18, 2004 47.58 47.72 47.15 47.27 23,278 -0.28(-0.59%)
Oct 15, 2004 47.48 47.58 47.28 47.55 33,723 +0.19(+0.41%)
Oct 14, 2004 47.01 47.47 47.01 47.35 26,262 +0.61(+1.30%)
Oct 13, 2004 47.11 47.11 46.42 46.74 47,003 -1.00(-2.09%)
Oct 12, 2004 48.22 48.22 47.49 47.74 162,200 -0.68(-1.40%)
Oct 11, 2004 48.58 48.58 48.06 48.42 18,950 -0.04(-0.08%)
Oct 08, 2004 48.59 48.69 48.30 48.46 27,754 +0.17(+0.35%)
Oct 07, 2004 48.59 48.85 48.29 48.29 71,177 -0.29(-0.59%)
Oct 06, 2004 48.22 48.59 48.22 48.58 71,624 +0.63(+1.31%)
Oct 05, 2004 47.75 48.02 47.75 47.95 37,602 +0.63(+1.33%)
Oct 04, 2004 47.21 47.44 47.18 47.32 34,320 -0.23(-0.48%)
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.