Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 66.08 66.01 65.03 65.47 51,331 -0.61(-0.92%)
Feb 27, 2006 66.73 66.73 65.96 66.08 27,754 -0.76(-1.14%)
Feb 24, 2006 66.76 67.11 66.70 66.85 71,923 +0.61(+0.92%)
Feb 23, 2006 66.43 66.66 65.82 66.24 38,199 -0.27(-0.40%)
Feb 22, 2006 66.98 66.98 66.19 66.51 48,794 -0.98(-1.45%)
Feb 21, 2006 67.79 67.92 67.25 67.48 82,666 +0.84(+1.27%)
Feb 17, 2006 66.71 66.79 66.20 66.64 71,624 +0.62(+0.94%)
Feb 16, 2006 65.68 66.02 65.24 66.02 56,255 +1.19(+1.84%)
Feb 15, 2006 65.74 65.91 64.57 64.82 74,609 -0.56(-0.85%)
Feb 14, 2006 64.67 65.56 64.52 65.38 78,787 -0.16(-0.25%)
Feb 13, 2006 65.37 66.35 65.33 65.54 142,354 -0.30(-0.46%)
Feb 10, 2006 66.49 66.51 65.10 65.84 40,587 -0.50(-0.76%)
Feb 09, 2006 67.39 68.03 66.12 66.35 49,092 -0.45(-0.67%)
Feb 08, 2006 66.78 66.98 65.94 66.79 98,782 -0.22(-0.33%)
Feb 07, 2006 68.42 68.42 66.88 67.02 37,155 -2.43(-3.50%)
Feb 06, 2006 69.23 69.76 69.11 69.45 75,802 +0.90(+1.31%)
Feb 03, 2006 68.76 68.99 68.19 68.55 36,856 -0.75(-1.08%)
Feb 02, 2006 69.86 69.92 68.62 69.30 115,345 -0.70(-1.01%)
Feb 01, 2006 71.15 71.43 70.00 70.00 106,691 -1.15(-1.62%)
Jan 31, 2006 71.27 71.43 70.71 71.16 44,467 +0.18(+0.25%)
Jan 30, 2006 70.37 71.37 70.37 70.98 62,522 +1.19(+1.71%)
Jan 27, 2006 69.52 69.95 69.27 69.78 52,674 +1.07(+1.55%)
Jan 26, 2006 68.69 68.76 67.76 68.72 42,228 +0.26(+0.38%)
Jan 25, 2006 70.00 70.00 67.99 68.46 162,498 -0.95(-1.37%)
Jan 24, 2006 69.74 69.90 69.33 69.41 95,201 -0.32(-0.46%)
Jan 23, 2006 69.04 69.89 68.69 69.73 405,127 +0.75(+1.09%)
Jan 20, 2006 69.70 69.90 66.82 68.98 73,564 +0.37(+0.54%)
Jan 19, 2006 67.91 68.61 67.57 68.61 831,294 +1.00(+1.48%)
Jan 18, 2006 68.29 68.34 66.88 67.61 35,663 -0.88(-1.28%)
Jan 17, 2006 68.46 68.58 68.02 68.49 130,416 +0.95(+1.41%)
Jan 13, 2006 66.57 67.57 66.55 67.54 35,066 +0.98(+1.47%)
Jan 12, 2006 67.52 67.75 66.36 66.56 96,544 -0.29(-0.43%)
Jan 11, 2006 66.55 67.16 65.86 66.85 77,295 +0.29(+0.43%)
Jan 10, 2006 66.35 66.85 66.19 66.56 39,990 +0.19(+0.29%)
Jan 09, 2006 66.81 66.81 66.00 66.37 54,912 +0.10(+0.15%)
Jan 06, 2006 65.94 66.61 65.76 66.27 112,062 +1.32(+2.03%)
Jan 05, 2006 65.64 65.66 64.75 64.95 216,963 -0.68(-1.04%)
Jan 04, 2006 65.31 65.68 64.83 65.63 52,226 +0.52(+0.80%)
Jan 03, 2006 63.93 65.29 63.87 65.11 214,277 +2.37(+3.77%)
Dec 30, 2005 62.12 63.07 62.12 62.74 39,990 +0.07(+0.12%)
Dec 29, 2005 62.79 63.30 62.63 62.67 24,173 -0.19(-0.30%)
Dec 28, 2005 62.26 62.95 62.26 62.85 641,339 +0.67(+1.08%)
Dec 27, 2005 63.37 63.39 62.18 62.18 96,245 -1.32(-2.08%)
Dec 23, 2005 63.44 63.60 62.84 63.50 44,019 -0.76(-1.19%)
Dec 22, 2005 64.90 64.91 64.17 64.27 47,600 -0.05(-0.07%)
Dec 21, 2005 64.84 64.90 64.27 64.32 55,658 -0.02(-0.03%)
Dec 20, 2005 64.03 64.52 64.03 64.34 44,616 +0.38(+0.60%)
Dec 19, 2005 64.77 64.96 63.95 63.95 61,328 -0.52(-0.80%)
Dec 16, 2005 65.61 65.78 64.47 64.47 114,151 -0.97(-1.47%)
Dec 15, 2005 66.11 66.28 65.18 65.43 257,699 -0.84(-1.27%)
Dec 14, 2005 66.04 66.41 65.81 66.28 220,992 +0.32(+0.49%)
Dec 13, 2005 66.18 66.64 65.78 65.96 188,761 +0.28(+0.43%)
Dec 12, 2005 65.78 65.78 65.26 65.68 558,374 +0.56(+0.86%)
Dec 09, 2005 65.51 65.52 65.04 65.11 34,469 -0.90(-1.36%)
Dec 08, 2005 65.37 66.01 65.16 66.01 94,007 +1.09(+1.68%)
Dec 07, 2005 65.78 65.84 64.72 64.92 143,100 -0.58(-0.88%)
Dec 06, 2005 65.27 66.00 65.01 65.49 23,278 +0.25(+0.39%)
Dec 05, 2005 65.27 65.68 65.07 65.24 86,845 +0.58(+0.90%)
Dec 02, 2005 64.74 64.86 64.30 64.66 80,428 +0.15(+0.23%)
Dec 01, 2005 63.62 64.56 63.53 64.51 120,419 +1.76(+2.80%)
Nov 30, 2005 62.86 63.30 62.67 62.75 1,655,427 -0.30(-0.47%)
Nov 29, 2005 63.53 63.56 62.90 63.05 100,423 -0.04(-0.06%)
Nov 28, 2005 64.17 64.17 62.87 63.09 44,914 -1.48(-2.29%)
Nov 25, 2005 64.64 64.80 64.50 64.57 6,565 -0.03(-0.05%)
Nov 23, 2005 64.55 64.98 64.18 64.60 53,569 -0.32(-0.50%)
Nov 22, 2005 64.29 64.97 64.13 64.92 34,917 +1.03(+1.62%)
Nov 21, 2005 63.26 63.89 63.24 63.89 83,263 +1.25(+1.99%)
Nov 18, 2005 62.69 63.12 62.16 62.65 46,108 +0.26(+0.42%)
Nov 17, 2005 62.93 62.95 62.08 62.39 63,268 +0.27(+0.43%)
Nov 16, 2005 61.12 62.12 60.92 62.12 227,408 +0.94(+1.53%)
Nov 15, 2005 61.23 62.18 60.95 61.18 42,377 +0.12(+0.20%)
Nov 14, 2005 61.22 61.55 60.90 61.06 29,843 +0.45(+0.74%)
Nov 11, 2005 60.35 60.74 60.27 60.61 71,326 +0.17(+0.29%)
Nov 10, 2005 61.63 61.63 60.13 60.44 165,333 -1.86(-2.99%)
Nov 09, 2005 62.65 63.12 61.90 62.30 85,502 -0.34(-0.54%)
Nov 08, 2005 61.99 62.74 61.82 62.63 71,475 +0.41(+0.66%)
Nov 07, 2005 62.69 62.69 62.05 62.22 216,366 -0.99(-1.56%)
Nov 04, 2005 64.40 64.50 62.91 63.21 65,954 -1.29(-2.00%)
Nov 03, 2005 63.71 64.67 63.71 64.50 94,604 +1.17(+1.84%)
Nov 02, 2005 62.22 63.33 62.14 63.33 49,092 +1.21(+1.94%)
Nov 01, 2005 61.86 62.30 61.65 62.12 30,738 +0.15(+0.24%)
Oct 31, 2005 62.29 62.39 61.52 61.98 62,820 +0.65(+1.06%)
Oct 28, 2005 61.02 61.63 59.87 61.33 38,050 +1.05(+1.73%)
Oct 27, 2005 61.92 61.92 60.28 60.28 68,192 -1.05(-1.72%)
Oct 26, 2005 61.68 62.83 61.33 61.33 40,288 -0.36(-0.58%)
Oct 25, 2005 61.32 61.79 60.72 61.69 78,041 +1.02(+1.68%)
Oct 24, 2005 59.24 60.67 59.24 60.67 55,061 +1.53(+2.58%)
Oct 21, 2005 58.64 59.67 58.59 59.14 264,563 +0.41(+0.70%)
Oct 20, 2005 60.89 60.89 58.32 58.73 108,630 -2.23(-3.66%)
Oct 19, 2005 59.72 60.96 58.97 60.96 174,734 +0.76(+1.27%)
Oct 18, 2005 61.56 61.75 60.14 60.20 99,080 -2.37(-3.78%)
Oct 17, 2005 62.91 62.95 62.21 62.57 27,306 +0.81(+1.31%)
Oct 14, 2005 60.94 61.80 60.31 61.76 95,052 +0.58(+0.95%)
Oct 13, 2005 61.74 61.80 60.37 61.17 104,005 -1.70(-2.70%)
Oct 12, 2005 63.73 63.78 62.45 62.87 190,551 -0.82(-1.28%)
Oct 11, 2005 63.15 63.90 62.96 63.69 60,582 +1.05(+1.68%)
Oct 10, 2005 63.46 63.46 62.36 62.63 89,232 -0.54(-0.85%)
Oct 07, 2005 62.89 63.42 62.70 63.17 53,569 +0.84(+1.35%)
Oct 06, 2005 61.60 63.40 61.76 62.32 184,284 -1.03(-1.62%)
Oct 05, 2005 65.41 65.63 63.35 63.35 131,908 -2.55(-3.87%)
Oct 04, 2005 67.42 67.42 65.71 65.90 93,858 -1.88(-2.78%)
Oct 03, 2005 68.23 68.42 67.79 67.79 79,384 -0.44(-0.65%)
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%)
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.