Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.03 -0.71 (-1.83%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 23.13 23.16 22.62 22.85 246,590 -0.14(-0.61%)
Sep 29, 2009 23.03 23.11 22.83 22.99 163,595 -0.15(-0.63%)
Sep 28, 2009 22.72 23.15 22.67 23.14 164,681 +0.36(+1.59%)
Sep 25, 2009 22.73 23.01 22.58 22.78 244,470 +0.01(+0.03%)
Sep 24, 2009 23.12 23.27 22.60 22.77 217,709 -0.36(-1.56%)
Sep 23, 2009 23.64 23.66 23.10 23.13 147,699 -0.46(-1.94%)
Sep 22, 2009 23.54 23.67 23.38 23.59 183,751 +0.40(+1.75%)
Sep 21, 2009 23.08 23.26 22.79 23.19 108,983 -0.25(-1.06%)
Sep 18, 2009 23.59 23.59 23.27 23.44 114,772 +0.01(+0.06%)
Sep 17, 2009 23.60 23.72 23.33 23.42 157,544 +0.08(+0.34%)
Sep 16, 2009 23.48 23.68 23.25 23.34 295,186 +0.16(+0.70%)
Sep 15, 2009 23.06 23.20 22.83 23.18 128,703 +0.24(+1.06%)
Sep 14, 2009 22.70 22.99 22.50 22.94 231,732 +0.03(+0.11%)
Sep 11, 2009 22.91 23.12 22.70 22.91 240,791 +0.11(+0.50%)
Sep 10, 2009 22.61 22.87 22.42 22.80 245,299 +0.36(+1.58%)
Sep 09, 2009 22.48 22.68 22.31 22.44 155,337 +0.08(+0.38%)
Sep 08, 2009 22.19 22.42 22.19 22.36 138,283 +0.65(+2.98%)
Sep 04, 2009 21.47 21.81 21.40 21.71 59,002 +0.27(+1.25%)
Sep 03, 2009 21.44 21.54 21.28 21.45 84,256 +0.11(+0.53%)
Sep 02, 2009 21.15 21.48 21.15 21.33 229,975 +0.09(+0.41%)
Sep 01, 2009 21.48 21.83 21.23 21.24 148,791 -0.42(-1.95%)
Aug 31, 2009 21.71 21.74 21.49 21.67 125,203 -0.38(-1.73%)
Aug 28, 2009 22.25 22.30 21.89 22.05 126,196 -0.06(-0.27%)
Aug 27, 2009 21.95 22.19 21.57 22.11 114,333 +0.08(+0.37%)
Aug 26, 2009 22.03 22.12 21.78 22.03 152,174 -0.09(-0.42%)
Aug 25, 2009 22.34 22.49 22.01 22.12 133,007 -0.11(-0.51%)
Aug 24, 2009 22.36 22.44 22.18 22.24 307,719 +0.09(+0.39%)
Aug 21, 2009 21.77 22.18 21.75 22.15 212,218 +0.68(+3.18%)
Aug 20, 2009 21.41 21.55 21.36 21.47 215,565 +0.14(+0.66%)
Aug 19, 2009 20.83 21.49 20.69 21.32 171,466 +0.31(+1.47%)
Aug 18, 2009 20.74 21.05 20.70 21.02 148,546 +0.32(+1.55%)
Aug 17, 2009 20.83 20.94 20.55 20.69 238,374 -0.68(-3.17%)
Aug 14, 2009 21.63 21.67 21.16 21.37 110,739 -0.19(-0.87%)
Aug 13, 2009 21.49 21.61 21.31 21.56 278,054 +0.16(+0.75%)
Aug 12, 2009 21.13 21.57 21.13 21.40 131,141 +0.25(+1.17%)
Aug 11, 2009 21.37 21.37 21.04 21.15 126,184 -0.26(-1.22%)
Aug 10, 2009 21.45 21.54 21.24 21.41 230,761 -0.07(-0.34%)
Aug 07, 2009 21.73 21.73 21.38 21.49 140,035 +0.00(+0.01%)
Aug 06, 2009 21.77 21.77 21.30 21.48 163,285 -0.22(-1.00%)
Aug 05, 2009 21.92 21.92 21.44 21.70 147,826 -0.22(-1.01%)
Aug 04, 2009 21.92 22.01 21.67 21.92 213,226 -0.05(-0.24%)
Aug 03, 2009 21.46 22.10 21.46 21.97 215,979 +0.60(+2.79%)
Jul 31, 2009 21.18 21.53 21.01 21.38 128,679 +0.04(+0.19%)
Jul 30, 2009 21.27 21.53 21.21 21.34 154,992 +0.27(+1.27%)
Jul 29, 2009 21.34 21.41 20.83 21.07 222,887 -0.47(-2.18%)
Jul 28, 2009 21.58 21.67 21.13 21.54 156,130 -0.34(-1.53%)
Jul 27, 2009 21.80 21.93 21.59 21.87 127,712 +0.11(+0.52%)
Jul 24, 2009 21.61 21.77 21.45 21.76 119,410 +0.13(+0.62%)
Jul 23, 2009 21.04 21.67 21.04 21.63 159,915 +0.62(+2.93%)
Jul 22, 2009 21.02 21.28 20.93 21.01 170,954 -0.21(-1.01%)
Jul 21, 2009 21.39 21.44 20.84 21.22 331,092 +0.15(+0.73%)
Jul 20, 2009 21.02 21.14 20.73 21.07 127,363 +0.40(+1.95%)
Jul 17, 2009 20.55 20.76 20.38 20.67 98,539 +0.17(+0.82%)
Jul 16, 2009 20.35 20.63 20.21 20.50 130,697 +0.13(+0.63%)
Jul 15, 2009 20.12 20.38 20.04 20.37 156,024 +0.76(+3.86%)
Jul 14, 2009 19.51 19.67 19.38 19.62 120,683 +0.25(+1.28%)
Jul 13, 2009 18.89 19.37 18.89 19.37 108,965 +0.28(+1.47%)
Jul 10, 2009 19.00 19.09 18.80 19.09 225,274 -0.13(-0.69%)
Jul 09, 2009 19.18 19.40 19.02 19.22 152,630 +0.28(+1.48%)
Jul 08, 2009 19.01 19.27 18.55 18.94 381,979 -0.14(-0.74%)
Jul 07, 2009 19.50 19.55 19.03 19.08 91,840 -0.52(-2.67%)
Jul 06, 2009 19.31 19.60 19.12 19.60 212,759 -0.34(-1.71%)
Jul 02, 2009 20.27 20.43 19.90 19.94 155,183 -0.64(-3.12%)
Jul 01, 2009 20.75 21.09 20.59 20.59 315,883 +0.01(+0.06%)
Jun 30, 2009 20.80 20.88 20.25 20.57 141,558 -0.15(-0.71%)
Jun 29, 2009 20.25 20.76 20.25 20.72 180,842 +0.43(+2.11%)
Jun 26, 2009 20.54 20.57 20.29 20.29 149,852 -0.22(-1.08%)
Jun 25, 2009 20.33 20.53 20.33 20.51 211,774 +0.51(+2.55%)
Jun 24, 2009 20.26 20.41 19.96 20.00 147,111 -0.05(-0.27%)
Jun 23, 2009 19.88 20.15 19.67 20.06 160,490 +0.23(+1.18%)
Jun 22, 2009 20.64 20.87 19.55 19.82 719,730 -1.31(-6.18%)
Jun 19, 2009 21.18 21.42 20.97 21.13 1,190,021 +0.15(+0.70%)
Jun 18, 2009 20.96 21.23 20.85 20.98 1,104,246 -0.14(-0.64%)
Jun 17, 2009 21.30 21.30 20.75 21.12 621,875 -0.33(-1.52%)
Jun 16, 2009 22.01 22.08 21.34 21.45 1,604,149 -0.42(-1.90%)
Jun 15, 2009 22.22 22.22 21.59 21.86 968,733 -0.70(-3.12%)
Jun 12, 2009 22.64 22.73 22.33 22.56 520,177 -0.36(-1.58%)
Jun 11, 2009 22.48 23.22 22.48 22.93 415,778 +0.38(+1.66%)
Jun 10, 2009 22.85 22.85 22.20 22.55 240,563 +0.13(+0.57%)
Jun 09, 2009 22.37 22.53 22.11 22.42 352,207 +0.25(+1.12%)
Jun 08, 2009 21.93 22.22 21.71 22.18 522,799 -0.03(-0.12%)
Jun 05, 2009 22.57 22.58 21.99 22.20 246,733 -0.11(-0.51%)
Jun 04, 2009 22.25 22.50 22.02 22.32 539,773 +0.37(+1.68%)
Jun 03, 2009 22.55 22.62 21.63 21.95 249,425 -0.88(-3.87%)
Jun 02, 2009 22.82 22.89 22.55 22.83 1,167,117 -0.03(-0.12%)
Jun 01, 2009 22.48 23.54 22.45 22.86 720,097 +0.80(+3.61%)
May 29, 2009 22.04 22.14 21.74 22.06 287,838 +0.48(+2.24%)
May 28, 2009 21.28 21.72 21.00 21.58 295,473 +0.58(+2.78%)
May 27, 2009 21.22 21.47 20.92 21.00 433,774 -0.22(-1.04%)
May 26, 2009 20.97 21.31 20.45 21.22 593,370 +0.33(+1.60%)
May 22, 2009 20.55 21.10 20.55 20.88 402,822 +0.11(+0.52%)
May 21, 2009 20.92 20.92 20.45 20.77 497,324 -0.40(-1.87%)
May 20, 2009 21.18 21.61 21.07 21.17 276,356 +0.19(+0.89%)
May 19, 2009 20.75 21.15 20.75 20.98 125,152 +0.12(+0.58%)
May 18, 2009 20.47 20.89 20.47 20.86 131,413 +0.71(+3.53%)
May 15, 2009 20.45 20.48 19.95 20.15 977,743 -0.38(-1.86%)
May 14, 2009 20.20 20.64 20.12 20.53 110,703 +0.10(+0.49%)
May 13, 2009 20.83 20.89 20.28 20.43 822,960 -0.64(-3.05%)
May 12, 2009 21.27 21.27 20.67 21.08 837,732 +0.22(+1.06%)
May 11, 2009 21.23 21.27 20.68 20.86 361,745 -0.58(-2.69%)
May 08, 2009 20.92 21.57 20.92 21.43 201,823 +0.94(+4.58%)
May 07, 2009 21.09 21.11 20.26 20.49 1,436,501 -0.17(-0.84%)
May 06, 2009 20.41 20.75 20.18 20.67 233,993 +0.64(+3.21%)
May 05, 2009 20.05 20.22 19.78 20.02 329,561 -0.21(-1.06%)
May 04, 2009 19.64 20.28 19.57 20.24 192,949 +0.66(+3.35%)
May 01, 2009 19.11 19.69 19.00 19.58 114,189 +0.62(+3.29%)
Apr 30, 2009 19.45 19.45 18.79 18.96 250,591 -0.22(-1.15%)
Apr 29, 2009 18.91 19.37 18.84 19.18 160,873 +0.57(+3.06%)
Apr 28, 2009 18.38 18.90 18.38 18.61 46,018 -0.05(-0.25%)
Apr 27, 2009 18.51 18.82 18.45 18.66 157,040 -0.34(-1.76%)
Apr 24, 2009 18.58 19.09 18.58 18.99 146,011 +0.69(+3.77%)
Apr 23, 2009 18.09 18.40 18.02 18.30 150,761 +0.39(+2.17%)
Apr 22, 2009 17.81 18.23 17.81 17.91 109,153 -0.19(-1.07%)
Apr 21, 2009 17.69 18.19 17.46 18.11 111,434 +0.36(+2.04%)
Apr 20, 2009 18.26 18.30 17.67 17.75 740,013 -0.90(-4.82%)
Apr 17, 2009 18.76 18.80 18.45 18.64 167,691 +0.03(+0.14%)
Apr 16, 2009 18.78 18.78 18.33 18.62 105,780 +0.06(+0.32%)
Apr 15, 2009 18.48 18.56 18.22 18.56 75,396 +0.05(+0.29%)
Apr 14, 2009 18.39 18.68 18.28 18.50 119,077 -0.15(-0.83%)
Apr 13, 2009 18.62 19.09 18.09 18.66 131,707 -0.07(-0.36%)
Apr 09, 2009 18.58 18.89 18.46 18.72 92,979 +0.42(+2.31%)
Apr 08, 2009 18.36 18.50 17.85 18.30 314,519 +0.05(+0.29%)
Apr 07, 2009 18.49 18.76 18.10 18.25 500,240 -0.54(-2.85%)
Apr 06, 2009 18.99 18.99 18.38 18.78 301,793 -0.30(-1.58%)
Apr 03, 2009 18.94 19.17 18.58 19.09 161,592 +0.20(+1.06%)
Apr 02, 2009 18.82 19.17 18.70 18.89 136,483 +0.81(+4.49%)
Apr 01, 2009 17.65 18.23 17.42 18.07 217,093 +0.32(+1.77%)
Mar 31, 2009 18.09 18.16 17.68 17.76 217,825 +0.01(+0.04%)
Mar 30, 2009 18.30 18.30 17.48 17.75 114,151 -1.25(-6.59%)
Mar 26, 2009 19.11 19.22 18.72 19.01 219,729 +0.20(+1.06%)
Mar 25, 2009 19.30 19.30 18.34 18.81 131,286 +0.08(+0.45%)
Mar 24, 2009 19.41 19.41 18.48 18.72 119,678 -0.54(-2.83%)
Mar 23, 2009 18.77 19.27 18.72 19.27 165,956 +1.51(+8.49%)
Mar 20, 2009 18.54 18.57 17.76 17.76 121,483 -0.54(-2.97%)
Mar 19, 2009 18.15 18.68 18.00 18.30 176,334 +0.36(+1.98%)
Mar 18, 2009 17.93 18.21 17.22 17.95 96,115 +0.13(+0.71%)
Mar 17, 2009 17.49 17.89 17.12 17.82 103,141 +0.43(+2.50%)
Mar 16, 2009 17.39 17.75 17.19 17.39 120,040 +0.10(+0.59%)
Mar 13, 2009 17.58 17.63 16.95 17.28 0 -0.01(-0.07%)
Mar 12, 2009 16.76 17.33 16.61 17.29 110,658 +0.52(+3.10%)
Mar 11, 2009 16.82 17.16 16.44 16.77 101,046 -0.15(-0.87%)
Mar 10, 2009 16.14 17.13 16.14 16.92 178,732 +0.83(+5.19%)
Mar 09, 2009 15.80 16.44 15.42 16.09 499,014 +0.12(+0.73%)
Mar 06, 2009 15.81 16.32 15.42 15.97 0 +0.28(+1.79%)
Mar 05, 2009 15.84 16.19 15.57 15.69 61,358 -0.62(-3.82%)
Mar 04, 2009 15.68 16.67 15.68 16.31 188,334 +0.62(+3.97%)
Mar 02, 2009 16.57 16.57 15.57 15.69 279,288 -1.19(-7.03%)
Feb 27, 2009 17.04 17.32 16.65 16.87 0 -0.34(-1.96%)
Feb 26, 2009 17.18 17.87 17.18 17.21 158,574 -0.02(-0.14%)
Feb 25, 2009 17.38 17.63 16.97 17.24 60,425 -0.25(-1.46%)
Feb 24, 2009 16.62 17.52 16.60 17.49 153,060 +0.76(+4.57%)
Feb 23, 2009 17.63 17.67 16.54 16.73 225,874 -0.58(-3.33%)
Feb 20, 2009 17.50 17.69 16.96 17.30 257,620 -0.55(-3.09%)
Feb 19, 2009 17.83 18.14 17.67 17.85 118,306 +0.05(+0.27%)
Feb 18, 2009 17.92 17.93 17.51 17.81 196,848 +0.05(+0.26%)
Feb 17, 2009 18.31 18.60 17.76 17.76 303,666 -1.20(-6.33%)
Feb 13, 2009 18.93 19.14 18.81 18.96 100,085 +0.13(+0.71%)
Feb 12, 2009 18.32 18.92 18.20 18.82 138,541 +0.09(+0.50%)
Feb 11, 2009 18.80 19.19 18.43 18.73 114,420 +0.04(+0.22%)
Feb 10, 2009 19.93 20.01 18.63 18.69 186,363 -1.17(-5.87%)
Feb 09, 2009 19.97 20.21 19.65 19.86 204,636 +0.08(+0.41%)
Feb 06, 2009 19.36 19.92 18.43 19.78 152,036 +0.52(+2.68%)
Feb 05, 2009 18.82 19.37 18.54 19.26 106,697 +0.46(+2.46%)
Feb 04, 2009 18.77 19.10 18.64 18.80 119,405 +0.13(+0.72%)
Feb 03, 2009 18.21 18.66 18.21 18.66 2,901,660 +0.30(+1.64%)
Feb 02, 2009 18.26 18.44 18.09 18.36 116,903 -0.22(-1.19%)
Jan 30, 2009 19.19 19.19 18.43 18.58 0 -0.23(-1.21%)
Jan 29, 2009 19.37 19.37 18.64 18.81 191,469 -0.69(-3.54%)
Jan 28, 2009 19.40 19.53 18.93 19.50 215,456 +0.60(+3.19%)
Jan 27, 2009 19.15 19.21 18.72 18.90 331,610 -0.15(-0.81%)
Jan 26, 2009 18.95 19.43 18.32 19.05 248,167 +0.36(+1.94%)
Jan 23, 2009 17.97 18.84 17.67 18.69 298,408 +0.44(+2.39%)
Jan 22, 2009 18.68 18.68 17.79 18.26 90,918 -0.39(-2.08%)
Jan 21, 2009 18.15 18.77 17.52 18.64 248,473 +0.84(+4.70%)
Jan 20, 2009 18.71 18.78 17.76 17.81 145,028 -1.10(-5.81%)
Jan 16, 2009 18.81 19.26 18.46 18.91 156,534 +0.25(+1.37%)
Jan 15, 2009 18.49 19.28 17.83 18.65 141,628 +0.15(+0.80%)
Jan 14, 2009 18.97 20.05 18.30 18.50 219,001 -0.86(-4.43%)
Jan 13, 2009 19.01 19.47 18.90 19.36 128,120 +0.32(+1.65%)
Jan 12, 2009 19.77 19.77 18.84 19.05 467,267 -0.84(-4.21%)
Jan 09, 2009 20.47 20.47 19.65 19.88 228,341 -0.54(-2.66%)
Jan 08, 2009 20.12 20.49 20.03 20.43 153,979 +0.24(+1.20%)
Jan 07, 2009 20.77 20.97 19.96 20.19 210,220 -0.62(-2.99%)
Jan 06, 2009 20.99 21.43 20.79 20.81 287,134 +0.13(+0.62%)
Jan 05, 2009 20.51 21.08 20.33 20.68 165,144 +0.11(+0.52%)
Jan 02, 2009 19.64 20.67 19.64 20.57 0 +0.96(+4.92%)
Jan 01, 2009 19.38 20.04 19.05 19.61 0 +0.00(+0.00%)
Dec 31, 2008 19.38 20.04 19.05 19.61 130,691 +0.29(+1.53%)
Dec 30, 2008 18.95 19.45 18.73 19.31 196,935 +0.53(+2.85%)
Dec 29, 2008 18.58 19.09 18.44 18.78 552,841 +0.07(+0.37%)
Dec 26, 2008 18.72 18.87 18.23 18.71 101,819 +0.20(+1.09%)
Dec 24, 2008 18.96 19.58 18.09 18.51 97,312 +0.05(+0.25%)
Dec 23, 2008 18.44 18.80 18.15 18.46 204,966 +0.03(+0.18%)
Dec 22, 2008 19.19 19.33 18.12 18.43 373,721 -0.87(-4.51%)
Dec 19, 2008 19.50 19.77 19.10 19.30 308,731 -0.31(-1.57%)
Dec 18, 2008 20.74 20.74 19.20 19.61 220,966 -1.05(-5.09%)
Dec 17, 2008 20.42 21.23 20.42 20.66 230,575 -0.33(-1.56%)
Dec 16, 2008 20.28 21.04 20.05 20.99 184,978 +0.87(+4.33%)
Dec 15, 2008 19.94 20.42 19.68 20.12 162,603 +0.27(+1.35%)
Dec 12, 2008 19.83 20.25 19.12 19.85 221,310 -0.25(-1.23%)
Dec 11, 2008 20.10 21.36 19.86 20.10 907,955 +0.08(+0.40%)
Dec 10, 2008 19.47 20.06 19.08 20.02 353,227 +0.93(+4.88%)
Dec 09, 2008 18.73 19.58 18.70 19.09 437,234 +0.17(+0.91%)
Dec 08, 2008 18.23 19.29 18.23 18.91 296,426 +0.82(+4.53%)
Dec 05, 2008 17.59 18.09 16.75 18.09 269,792 +0.35(+1.96%)
Dec 04, 2008 18.62 18.79 17.58 17.75 477,929 -1.08(-5.73%)
Dec 03, 2008 18.46 18.96 18.15 18.82 290,836 -0.22(-1.15%)
Dec 02, 2008 18.38 19.31 18.15 19.04 377,562 +0.78(+4.29%)
Dec 01, 2008 19.96 20.73 18.26 18.26 288,623 -2.14(-10.48%)
Nov 28, 2008 21.11 21.44 19.98 20.40 147,936 -0.17(-0.85%)
Nov 26, 2008 19.18 20.91 19.12 20.57 592,381 +0.87(+4.42%)
Nov 25, 2008 19.60 20.19 19.16 19.70 391,536 +0.33(+1.71%)
Nov 24, 2008 18.41 20.01 18.23 19.37 258,656 +1.37(+7.62%)
Nov 21, 2008 16.83 18.15 16.59 18.00 367,960 +1.65(+10.07%)
Nov 20, 2008 17.73 18.30 16.13 16.35 241,582 -1.74(-9.62%)
Nov 19, 2008 19.02 19.41 18.09 18.09 110,912 -1.13(-5.86%)
Nov 18, 2008 19.07 19.69 18.43 19.22 144,329 +0.17(+0.87%)
Nov 17, 2008 18.93 19.72 18.60 19.05 150,298 +0.10(+0.54%)
Nov 14, 2008 19.37 20.19 18.83 18.95 126,525 -0.88(-4.46%)
Nov 13, 2008 17.92 19.84 17.18 19.84 339,854 +1.67(+9.18%)
Nov 12, 2008 19.43 19.43 17.91 18.17 117,500 -1.47(-7.51%)
Nov 11, 2008 19.44 20.19 19.23 19.64 167,730 -0.86(-4.18%)
Nov 10, 2008 20.77 21.34 19.90 20.50 114,216 +0.12(+0.57%)
Nov 07, 2008 19.57 20.45 19.53 20.38 84,929 +1.25(+6.55%)
Nov 06, 2008 20.41 20.87 19.10 19.13 187,109 -1.64(-7.91%)
Nov 05, 2008 21.53 21.78 20.53 20.77 97,408 -1.24(-5.63%)
Nov 04, 2008 21.13 22.01 21.04 22.01 135,133 +1.72(+8.47%)
Nov 03, 2008 20.39 20.77 20.04 20.30 75,165 -0.47(-2.28%)
Oct 31, 2008 20.17 21.41 19.80 20.77 126,235 +0.28(+1.37%)
Oct 30, 2008 20.04 20.62 19.51 20.49 196,838 +0.67(+3.38%)
Oct 29, 2008 19.31 20.60 19.11 19.82 184,688 +0.90(+4.78%)
Oct 28, 2008 17.28 19.14 16.77 18.91 246,568 +2.36(+14.25%)
Oct 27, 2008 17.20 17.80 16.47 16.55 117,782 -1.13(-6.37%)
Oct 24, 2008 17.26 18.13 16.75 17.68 276,255 -0.90(-4.83%)
Oct 23, 2008 17.68 18.76 17.31 18.58 249,601 +0.96(+5.44%)
Oct 22, 2008 18.94 19.15 17.15 17.62 160,012 -1.97(-10.06%)
Oct 21, 2008 20.30 20.30 19.36 19.59 325,582 -0.92(-4.48%)
Oct 20, 2008 18.69 20.61 18.69 20.51 160,202 +1.94(+10.46%)
Oct 17, 2008 18.12 19.72 17.49 18.56 258,853 +0.28(+1.51%)
Oct 16, 2008 17.45 18.42 16.45 18.29 274,564 +0.85(+4.88%)
Oct 15, 2008 19.87 19.87 17.42 17.44 192,108 -2.64(-13.15%)
Oct 14, 2008 22.79 24.01 19.43 20.08 369,407 +0.06(+0.30%)
Oct 13, 2008 17.70 20.02 17.69 20.02 212,946 +2.67(+15.42%)
Oct 10, 2008 16.75 18.17 15.75 17.34 468,017 -1.14(-6.16%)
Oct 09, 2008 20.39 20.90 18.17 18.48 731,612 -1.86(-9.16%)
Oct 08, 2008 20.01 21.32 18.55 20.35 823,986 +0.02(+0.11%)
Oct 07, 2008 20.77 22.37 20.32 20.32 354,397 -1.13(-5.26%)
Oct 06, 2008 22.08 22.08 19.90 21.45 910,462 -1.17(-5.16%)
Oct 03, 2008 23.00 24.15 22.61 22.62 0 -0.29(-1.26%)
Oct 02, 2008 24.33 24.33 22.87 22.91 275,485 -1.61(-6.56%)
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.