Breaking News Bar

Business News and Information

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

64.36 USD -0.07 (-0.10%)
Streaming Delayed Price Updated: 2:03 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 40.30 40.53 38.70 39.19 649,095 -0.58(-1.46%)
Apr 29, 2009 39.13 40.40 39.13 39.77 635,147 +0.99(+2.55%)
Apr 28, 2009 37.87 39.34 37.82 38.78 295,562 +0.34(+0.88%)
Apr 27, 2009 38.16 38.85 37.87 38.44 584,929 -0.72(-1.84%)
Apr 24, 2009 38.43 39.61 38.43 39.16 563,768 +1.06(+2.78%)
Apr 23, 2009 37.65 38.24 37.37 38.10 799,536 +0.87(+2.34%)
Apr 22, 2009 37.45 38.24 37.08 37.23 1,057,957 -0.46(-1.22%)
Apr 21, 2009 36.66 37.97 36.20 37.69 618,044 +0.75(+2.03%)
Apr 20, 2009 39.00 39.00 36.81 36.94 210,412 -2.83(-7.12%)
Apr 17, 2009 38.96 40.03 38.92 39.77 278,239 +1.10(+2.84%)
Apr 16, 2009 38.07 39.07 37.62 38.67 190,638 +0.66(+1.74%)
Apr 15, 2009 38.04 38.62 37.40 38.01 538,072 -0.20(-0.52%)
Apr 14, 2009 37.91 39.37 37.85 38.21 341,426 -0.19(-0.49%)
Apr 13, 2009 38.49 38.80 36.90 38.40 299,695 +0.06(+0.16%)
Apr 09, 2009 39.00 39.00 37.81 38.34 415,511 +1.53(+4.16%)
Apr 08, 2009 35.92 37.27 35.11 36.81 377,172 +0.95(+2.65%)
Apr 07, 2009 36.48 36.56 35.67 35.86 252,965 -1.56(-4.17%)
Apr 06, 2009 37.88 38.03 36.72 37.42 152,361 -0.87(-2.28%)
Apr 03, 2009 37.34 38.68 37.17 38.29 181,547 +1.10(+2.96%)
Apr 02, 2009 37.49 37.80 36.32 37.19 230,656 +1.97(+5.59%)
Apr 01, 2009 33.97 35.44 33.23 35.22 261,521 +0.98(+2.86%)
Mar 31, 2009 34.61 35.33 34.24 34.24 299,005 -0.23(-0.67%)
Mar 30, 2009 35.00 35.00 33.75 34.47 125,896 -3.15(-8.37%)
Mar 26, 2009 38.49 38.54 37.02 37.62 266,419 +0.30(+0.80%)
Mar 25, 2009 36.97 37.92 36.02 37.32 410,638 +0.28(+0.76%)
Mar 24, 2009 37.13 37.92 36.74 37.04 317,074 -1.35(-3.52%)
Mar 23, 2009 37.40 38.47 37.29 38.39 367,882 +3.08(+8.72%)
Mar 20, 2009 37.25 37.28 35.20 35.31 226,545 -1.52(-4.13%)
Mar 19, 2009 36.50 37.79 36.13 36.83 406,216 +1.67(+4.75%)
Mar 18, 2009 34.79 35.60 33.17 35.16 503,281 +0.38(+1.09%)
Mar 17, 2009 33.38 34.78 32.73 34.78 409,027 +1.59(+4.79%)
Mar 16, 2009 32.47 34.04 32.31 33.19 312,299 +0.58(+1.78%)
Mar 13, 2009 33.65 33.65 32.21 32.61 0 -0.43(-1.31%)
Mar 12, 2009 31.62 33.20 31.33 33.04 621,026 +1.40(+4.44%)
Mar 11, 2009 32.03 32.48 30.92 31.64 1,075,126 +0.16(+0.51%)
Mar 10, 2009 31.02 32.06 31.00 31.48 1,300,143 +1.47(+4.90%)
Mar 09, 2009 30.04 31.25 29.78 30.01 609,055 -0.24(-0.79%)
Mar 06, 2009 30.73 31.75 29.16 30.25 0 -0.19(-0.62%)
Mar 05, 2009 31.01 31.93 30.34 30.44 307,027 -1.38(-4.34%)
Mar 04, 2009 30.95 32.47 30.82 31.82 274,876 +2.42(+8.23%)
Mar 02, 2009 31.63 31.96 29.25 29.40 355,047 -3.29(-10.06%)
Feb 27, 2009 32.54 33.91 31.82 32.69 0 -0.63(-1.89%)
Feb 26, 2009 33.73 34.70 33.25 33.32 1,525,483 +0.18(+0.54%)
Feb 25, 2009 32.76 34.04 32.06 33.14 753,317 +0.19(+0.58%)
Feb 24, 2009 31.56 33.13 31.33 32.95 261,320 +1.41(+4.47%)
Feb 23, 2009 34.15 34.30 31.42 31.54 320,501 -1.96(-5.85%)
Feb 20, 2009 33.87 34.28 32.63 33.50 399,890 -1.29(-3.71%)
Feb 19, 2009 35.41 35.59 34.46 34.79 291,188 -0.02(-0.06%)
Feb 18, 2009 36.30 36.30 34.43 34.81 318,618 -1.24(-3.44%)
Feb 17, 2009 37.79 38.17 36.00 36.05 426,478 -3.14(-8.01%)
Feb 13, 2009 38.99 39.86 38.70 39.19 517,869 +0.38(+0.98%)
Feb 12, 2009 37.35 38.81 37.26 38.81 436,238 +0.30(+0.78%)
Feb 11, 2009 39.57 40.07 37.70 38.51 444,047 -0.83(-2.11%)
Feb 10, 2009 41.27 42.00 38.86 39.34 606,842 -1.90(-4.61%)
Feb 09, 2009 40.78 41.98 40.74 41.24 419,495 +0.81(+2.00%)
Feb 06, 2009 39.63 40.74 38.97 40.43 405,539 +0.71(+1.79%)
Feb 05, 2009 38.77 40.00 38.27 39.72 526,166 +0.68(+1.74%)
Feb 04, 2009 38.77 39.63 38.66 39.04 1,092,739 +0.69(+1.80%)
Feb 03, 2009 37.85 38.65 37.46 38.35 634,308 +0.81(+2.16%)
Feb 02, 2009 37.64 37.94 37.06 37.54 686,259 -0.77(-2.01%)
Jan 30, 2009 39.96 40.10 37.97 38.31 0 -0.86(-2.20%)
Jan 29, 2009 39.50 40.07 39.06 39.17 455,488 -1.00(-2.49%)
Jan 28, 2009 39.01 40.38 38.81 40.17 532,825 +1.60(+4.15%)
Jan 27, 2009 39.20 39.20 37.87 38.57 534,834 -0.63(-1.61%)
Jan 26, 2009 38.15 40.08 38.15 39.20 572,100 +1.06(+2.78%)
Jan 23, 2009 35.15 38.62 35.15 38.14 601,677 +1.76(+4.84%)
Jan 22, 2009 36.97 37.40 35.61 36.38 895,563 -1.43(-3.78%)
Jan 21, 2009 35.50 37.91 35.40 37.81 615,031 +2.94(+8.43%)
Jan 20, 2009 36.80 37.37 34.73 34.87 484,911 -2.38(-6.39%)
Jan 16, 2009 37.90 38.42 36.13 37.25 699,025 +0.15(+0.40%)
Jan 15, 2009 36.85 37.24 34.89 37.10 503,569 +0.16(+0.43%)
Jan 14, 2009 37.57 38.68 36.47 36.94 444,007 -2.12(-5.43%)
Jan 13, 2009 38.12 39.37 38.12 39.06 792,265 +0.94(+2.47%)
Jan 12, 2009 39.49 39.50 37.76 38.12 268,471 -1.86(-4.65%)
Jan 09, 2009 41.40 41.63 39.56 39.98 316,969 -1.51(-3.64%)
Jan 08, 2009 40.67 41.70 40.35 41.49 511,074 +0.30(+0.73%)
Jan 07, 2009 42.53 42.53 40.28 41.19 588,333 -2.19(-5.05%)
Jan 06, 2009 43.20 44.60 43.08 43.38 1,689,436 +0.97(+2.29%)
Jan 05, 2009 40.68 43.34 40.68 42.41 786,697 +1.68(+4.12%)
Jan 02, 2009 38.51 41.07 38.51 40.73 0 +2.26(+5.86%)
Jan 01, 2009 37.75 38.93 37.47 38.47 0 +0.00(+0.00%)
Dec 31, 2008 37.75 38.93 37.47 38.47 331,924 +0.70(+1.87%)
Dec 30, 2008 37.21 37.82 36.15 37.77 244,381 +0.84(+2.27%)
Dec 29, 2008 36.46 37.13 36.12 36.93 186,664 +0.92(+2.55%)
Dec 26, 2008 35.60 36.03 35.09 36.01 93,018 +0.78(+2.21%)
Dec 24, 2008 34.89 35.37 34.65 35.23 110,828 -0.33(-0.93%)
Dec 23, 2008 35.56 36.22 34.84 35.56 405,659 -0.22(-0.61%)
Dec 22, 2008 37.81 38.09 34.95 35.78 358,992 -1.98(-5.24%)
Dec 19, 2008 36.74 38.45 36.74 37.76 578,138 +1.02(+2.78%)
Dec 18, 2008 38.63 38.66 36.25 36.74 751,216 -2.09(-5.38%)
Dec 17, 2008 39.00 40.14 38.51 38.83 650,785 -0.26(-0.67%)
Dec 16, 2008 37.70 39.19 37.63 39.09 547,723 +1.65(+4.41%)
Dec 15, 2008 38.70 39.63 36.52 37.44 395,730 -0.41(-1.08%)
Dec 12, 2008 36.84 38.26 36.35 37.85 392,474 -0.84(-2.17%)
Dec 11, 2008 39.58 41.41 38.03 38.69 1,044,247 -0.63(-1.59%)
Dec 10, 2008 37.41 39.64 36.84 39.32 400,637 +3.16(+8.73%)
Dec 09, 2008 35.12 37.34 34.68 36.16 512,447 +0.71(+2.00%)
Dec 08, 2008 34.10 36.10 34.09 35.45 1,203,137 +2.59(+7.88%)
Dec 05, 2008 32.24 32.89 29.81 32.86 793,169 -0.11(-0.32%)
Dec 04, 2008 35.51 36.82 32.18 32.97 391,578 -4.03(-10.90%)
Dec 03, 2008 35.74 37.11 35.24 37.00 702,391 +0.22(+0.60%)
Dec 02, 2008 36.53 37.46 35.20 36.78 638,458 +1.09(+3.05%)
Dec 01, 2008 38.82 38.82 35.62 35.69 525,263 -4.85(-11.96%)
Nov 28, 2008 41.24 41.24 39.08 40.54 109,806 -1.04(-2.50%)
Nov 26, 2008 37.70 41.67 37.58 41.58 782,281 +3.15(+8.20%)
Nov 25, 2008 38.54 38.87 36.92 38.43 392,222 +0.51(+1.34%)
Nov 24, 2008 35.67 39.04 35.30 37.92 452,622 +3.16(+9.09%)
Nov 21, 2008 31.58 34.90 31.04 34.76 1,249,506 +4.39(+14.46%)
Nov 20, 2008 35.95 35.95 30.23 30.37 747,797 -6.23(-17.02%)
Nov 19, 2008 39.76 39.76 36.60 36.60 439,417 -2.75(-6.99%)
Nov 18, 2008 38.95 40.10 37.57 39.35 633,774 +0.58(+1.50%)
Nov 17, 2008 38.74 40.52 38.50 38.77 556,638 -0.53(-1.35%)
Nov 14, 2008 40.30 41.70 38.88 39.30 383,713 -2.02(-4.89%)
Nov 13, 2008 37.83 41.37 35.33 41.32 743,332 +4.14(+11.14%)
Nov 12, 2008 39.43 39.66 37.12 37.18 405,549 -3.39(-8.36%)
Nov 11, 2008 41.00 41.65 39.88 40.57 264,821 -1.72(-4.07%)
Nov 10, 2008 43.50 43.84 41.25 42.29 321,446 +0.75(+1.81%)
Nov 07, 2008 40.76 42.15 40.05 41.54 430,380 +1.19(+2.95%)
Nov 06, 2008 42.10 42.72 39.48 40.35 744,999 -2.75(-6.38%)
Nov 05, 2008 43.51 45.33 42.38 43.10 521,141 -1.61(-3.60%)
Nov 04, 2008 42.56 45.12 42.56 44.71 252,603 +3.20(+7.71%)
Nov 03, 2008 43.40 43.53 40.50 41.51 426,949 -1.99(-4.57%)
Oct 31, 2008 41.08 44.96 40.55 43.50 488,935 +1.37(+3.25%)
Oct 30, 2008 41.03 42.33 39.05 42.13 1,053,872 +3.08(+7.89%)
Oct 29, 2008 37.91 41.15 37.65 39.05 1,474,040 +2.21(+5.99%)
Oct 28, 2008 35.58 36.94 32.65 36.84 548,301 +3.24(+9.65%)
Oct 27, 2008 35.30 36.98 33.57 33.60 366,043 -2.93(-8.02%)
Oct 24, 2008 32.00 37.29 32.00 36.53 983,810 -1.49(-3.92%)
Oct 23, 2008 37.79 38.87 34.58 38.02 1,942,025 +1.07(+2.90%)
Oct 22, 2008 40.34 40.34 35.50 36.95 1,155,713 -4.52(-10.90%)
Oct 21, 2008 42.48 43.25 40.58 41.47 958,173 -1.65(-3.83%)
Oct 20, 2008 40.20 43.12 40.15 43.12 471,690 +4.87(+12.74%)
Oct 17, 2008 35.76 41.83 35.60 38.25 1,398,759 +1.05(+2.82%)
Oct 16, 2008 35.10 37.20 32.49 37.20 1,207,175 +3.40(+10.06%)
Oct 15, 2008 39.22 39.26 33.70 33.80 540,135 -7.34(-17.84%)
Oct 14, 2008 43.86 45.25 39.60 41.14 852,786 +0.25(+0.61%)
Oct 13, 2008 35.57 40.89 35.57 40.89 596,583 +7.29(+21.70%)
Oct 10, 2008 31.91 35.88 30.18 33.60 1,142,655 -2.78(-7.65%)
Oct 09, 2008 41.90 42.63 36.12 36.38 732,128 -4.36(-10.69%)
Oct 08, 2008 39.03 42.79 37.44 40.74 2,511,957 -0.03(-0.07%)
Oct 07, 2008 44.10 46.47 40.71 40.77 1,030,467 -3.95(-8.83%)
Oct 06, 2008 46.05 46.05 40.05 44.72 1,036,134 -3.21(-6.70%)
Oct 03, 2008 49.54 52.31 47.59 47.93 1,008,899 -0.68(-1.40%)
Oct 02, 2008 55.44 55.44 48.39 48.61 931,491 -5.73(-10.54%)
Oct 01, 2008 55.46 55.49 52.76 54.34 629,987 -1.51(-2.70%)
Sep 30, 2008 53.60 56.38 53.54 55.85 673,167 +2.59(+4.86%)
Sep 29, 2008 59.48 59.48 50.95 53.26 1,057,345 -7.17(-11.86%)
Sep 26, 2008 61.11 61.32 58.54 60.43 0 -2.27(-3.62%)
Sep 25, 2008 62.25 63.13 61.06 62.70 628,846 +1.20(+1.95%)
Sep 24, 2008 63.25 64.64 61.33 61.50 535,548 -0.71(-1.14%)
Sep 23, 2008 63.00 65.02 61.43 62.21 646,458 -1.05(-1.66%)
Sep 22, 2008 63.30 65.92 63.05 63.26 713,800 -0.39(-0.61%)
Sep 19, 2008 63.00 67.27 60.50 63.65 0 +3.83(+6.40%)
Sep 18, 2008 57.80 60.33 56.35 59.82 1,042,965 +2.81(+4.93%)
Sep 17, 2008 56.88 59.50 55.31 57.01 1,031,132 -0.70(-1.21%)
Sep 16, 2008 53.75 57.71 52.35 57.71 3,977,578 +1.48(+2.63%)
Sep 15, 2008 58.74 58.94 55.48 56.23 1,223,908 -5.11(-8.33%)
Sep 12, 2008 58.88 61.67 58.88 61.34 1,478,494 +2.33(+3.95%)
Sep 11, 2008 58.47 59.57 55.91 59.01 1,135,036 +0.94(+1.62%)
Sep 10, 2008 55.80 58.74 55.55 58.07 1,627,273 +2.83(+5.12%)
Sep 09, 2008 60.58 60.58 55.20 55.24 1,119,798 -5.73(-9.40%)
Sep 08, 2008 64.52 65.13 60.41 60.97 1,056,463 -1.64(-2.62%)
Sep 05, 2008 62.00 62.81 60.00 62.61 0 +0.70(+1.13%)
Sep 04, 2008 62.67 63.78 60.45 61.91 1,507,603 -0.76(-1.21%)
Sep 03, 2008 62.68 64.16 61.22 62.67 1,321,517 -0.40(-0.63%)
Sep 02, 2008 66.02 66.02 62.85 63.07 896,316 -4.50(-6.65%)
Aug 29, 2008 68.68 68.77 67.24 67.57 691,443 -0.50(-0.74%)
Aug 28, 2008 70.15 70.60 66.60 68.07 1,917,117 -1.59(-2.28%)
Aug 27, 2008 69.50 70.81 69.26 69.66 1,244,244 +1.28(+1.87%)
Aug 26, 2008 67.10 69.11 67.10 68.38 896,803 +2.15(+3.25%)
Aug 25, 2008 66.62 67.48 65.41 66.23 979,474 -0.22(-0.33%)
Aug 22, 2008 68.41 68.41 65.40 66.45 917,003 -2.11(-3.08%)
Aug 21, 2008 68.60 69.30 67.76 68.56 1,004,002 +1.09(+1.62%)
Aug 20, 2008 65.50 67.91 65.06 67.47 1,068,155 +3.02(+4.69%)
Aug 19, 2008 61.88 64.65 61.88 64.45 921,068 +2.39(+3.85%)
Aug 18, 2008 64.21 64.40 61.80 62.06 748,486 -1.39(-2.19%)
Aug 15, 2008 65.14 65.14 62.23 63.45 0 -1.17(-1.81%)
Aug 14, 2008 65.30 65.96 63.42 64.62 1,877,088 -0.95(-1.45%)
Aug 13, 2008 62.20 66.00 62.20 65.57 844,193 +3.08(+4.93%)
Aug 12, 2008 62.00 63.40 62.00 62.49 777,267 +0.56(+0.90%)
Aug 11, 2008 62.46 62.81 60.29 61.93 617,945 -0.13(-0.21%)
Aug 08, 2008 63.09 63.09 61.15 62.06 1,771,860 -1.37(-2.16%)
Aug 07, 2008 64.77 66.01 63.34 63.43 1,228,370 -1.21(-1.87%)
Aug 06, 2008 61.88 64.74 61.88 64.64 846,167 +2.56(+4.12%)
Aug 05, 2008 61.86 62.87 60.51 62.08 1,165,736 -0.03(-0.05%)
Aug 04, 2008 66.60 66.74 61.53 62.11 4,540,383 -4.76(-7.12%)
Aug 01, 2008 66.74 68.63 66.13 66.87 1,218,201 -0.04(-0.06%)
Jul 31, 2008 68.70 69.01 66.65 66.91 1,133,146 -2.18(-3.16%)
Jul 30, 2008 65.08 69.49 64.31 69.09 965,542 +4.01(+6.16%)
Jul 29, 2008 65.08 66.51 64.00 65.08 753,915 -1.64(-2.46%)
Jul 28, 2008 66.12 68.49 66.12 66.72 818,575 +0.13(+0.20%)
Jul 25, 2008 65.61 68.03 65.61 66.59 908,297 +0.67(+1.02%)
Jul 24, 2008 67.00 67.46 63.16 65.92 2,206,718 -0.35(-0.53%)
Jul 23, 2008 69.46 70.11 65.87 66.27 2,508,018 -3.92(-5.58%)
Jul 22, 2008 74.00 74.00 69.74 70.19 1,157,348 -3.91(-5.28%)
Jul 21, 2008 71.61 74.21 70.11 74.10 711,209 +2.86(+4.01%)
Jul 18, 2008 70.40 72.70 69.88 71.24 1,434,959 +0.63(+0.89%)
Jul 17, 2008 73.69 74.87 68.52 70.61 2,733,263 -3.17(-4.30%)
Jul 16, 2008 75.45 77.08 72.28 73.78 1,329,208 -2.20(-2.90%)
Jul 15, 2008 79.44 80.39 75.77 75.98 981,768 -3.46(-4.36%)
Jul 14, 2008 79.70 80.41 78.32 79.44 370,933 +0.21(+0.27%)
Jul 11, 2008 78.36 80.48 77.30 79.23 508,223 +0.84(+1.07%)
Jul 10, 2008 75.08 78.39 74.48 78.39 435,943 +3.47(+4.63%)
Jul 09, 2008 78.15 78.86 74.74 74.92 854,968 -2.53(-3.27%)
Jul 08, 2008 77.62 77.62 73.54 77.45 552,022 -1.42(-1.80%)
Jul 07, 2008 80.60 81.99 77.58 78.87 625,353 -2.86(-3.50%)
Jul 04, 2008 84.19 85.83 80.23 81.73 288,883 +0.00(+0.00%)
Jul 03, 2008 84.19 85.83 80.23 81.73 288,883 -2.41(-2.86%)
Jul 02, 2008 88.65 89.68 83.91 84.14 732,000 -3.24(-3.71%)
Jul 01, 2008 86.73 87.38 85.56 87.38 285,500 +1.21(+1.40%)
Jun 30, 2008 86.64 86.75 85.24 86.17 526,958 +1.68(+1.99%)
Jun 27, 2008 82.21 84.73 82.21 84.49 215,679 +1.49(+1.80%)
Jun 26, 2008 83.37 84.49 81.50 83.00 424,513 -0.34(-0.41%)
Jun 25, 2008 85.00 85.49 81.58 83.34 502,140 -1.72(-2.02%)
Jun 24, 2008 87.75 87.75 84.93 85.06 142,102 -2.84(-3.23%)
Jun 23, 2008 84.62 87.90 84.62 87.90 271,747 +3.28(+3.88%)
Jun 20, 2008 85.29 86.35 84.00 84.62 297,863 -0.46(-0.54%)
Jun 19, 2008 88.37 88.65 84.85 85.08 327,605 -2.53(-2.89%)
Jun 18, 2008 86.70 87.74 85.90 87.61 172,528 +0.33(+0.38%)
Jun 17, 2008 84.59 87.57 84.59 87.28 257,047 +2.65(+3.13%)
Jun 16, 2008 83.85 85.27 83.85 84.63 242,675 +0.80(+0.95%)
Jun 13, 2008 82.66 84.32 82.66 83.83 277,813 +0.40(+0.48%)
Jun 12, 2008 84.23 85.01 82.87 83.43 212,153 -1.95(-2.28%)
Jun 11, 2008 83.81 85.51 83.60 85.38 555,097 +1.62(+1.93%)
Jun 10, 2008 84.55 86.69 82.40 83.76 135,328 -2.49(-2.89%)
Jun 09, 2008 85.27 86.79 84.76 86.25 126,787 +2.01(+2.39%)
Jun 06, 2008 86.47 87.12 84.22 84.24 351,842 -0.25(-0.30%)
Jun 05, 2008 80.61 84.49 80.61 84.49 196,958 +3.86(+4.79%)
Jun 04, 2008 82.53 82.53 80.38 80.63 177,467 -1.87(-2.27%)
Jun 03, 2008 83.98 84.67 82.23 82.50 454,552 -0.88(-1.06%)
Jun 02, 2008 80.50 84.18 80.50 83.38 315,220 +2.04(+2.51%)
May 30, 2008 79.96 81.75 79.96 81.34 189,402 +1.62(+2.03%)
May 29, 2008 81.92 81.92 79.57 79.72 204,745 -2.38(-2.90%)
May 28, 2008 80.37 82.15 79.71 82.10 200,880 +0.61(+0.75%)
May 27, 2008 81.44 81.49 80.41 81.49 117,753 -0.16(-0.20%)
May 26, 2008 84.13 84.13 80.58 81.65 0 +0.00(+0.00%)
May 23, 2008 84.13 84.13 80.58 81.65 196,114 -1.66(-1.99%)
May 22, 2008 84.40 85.30 82.72 83.31 110,091 -0.69(-0.82%)
May 21, 2008 85.86 86.53 83.91 84.00 285,884 -1.66(-1.94%)
May 20, 2008 84.03 85.84 83.73 85.66 350,551 +2.16(+2.59%)
May 19, 2008 83.36 84.70 83.00 83.50 488,956 +0.66(+0.80%)
May 16, 2008 81.19 82.84 81.19 82.84 97,937 +2.29(+2.84%)
May 15, 2008 80.71 81.23 79.00 80.55 320,683 +0.58(+0.73%)
May 14, 2008 81.39 81.50 79.90 79.97 515,229 -1.09(-1.34%)
May 13, 2008 80.23 81.14 78.98 81.06 454,554 +1.64(+2.06%)
May 12, 2008 79.71 79.71 78.51 79.42 87,406 -0.29(-0.36%)
May 09, 2008 80.49 80.57 78.71 79.71 203,552 -0.55(-0.69%)
May 08, 2008 79.63 80.40 78.97 80.26 161,292 +0.92(+1.16%)
May 07, 2008 80.72 80.97 79.22 79.34 632,780 -0.65(-0.82%)
May 06, 2008 77.68 80.17 77.68 79.99 259,673 +3.07(+3.99%)
May 05, 2008 75.16 77.20 75.16 76.92 116,204 +1.86(+2.48%)
May 02, 2008 73.91 75.38 73.91 75.06 411,152 +1.31(+1.78%)
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.
 
bottom clear