Breaking News Bar

Business News and Information

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

67.38 USD +0.61 (+0.91%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 75.29 76.13 74.41 75.06 211,902 -0.23(-0.31%)
Apr 29, 2008 77.50 77.50 74.88 75.29 254,606 -2.60(-3.34%)
Apr 28, 2008 78.80 78.98 77.75 77.89 78,432 -0.35(-0.45%)
Apr 25, 2008 76.32 78.32 76.32 78.24 116,601 +2.72(+3.60%)
Apr 24, 2008 77.52 77.60 75.00 75.52 80,201 -2.12(-2.73%)
Apr 23, 2008 78.85 79.69 77.22 77.64 179,282 -1.21(-1.53%)
Apr 22, 2008 78.71 79.97 78.52 78.85 129,286 +0.14(+0.18%)
Apr 21, 2008 77.98 78.83 77.71 78.71 49,752 +0.84(+1.08%)
Apr 18, 2008 77.39 77.94 76.38 77.87 72,754 +1.07(+1.39%)
Apr 17, 2008 77.36 78.16 76.30 76.80 92,990 -0.63(-0.81%)
Apr 16, 2008 75.22 77.43 75.19 77.43 86,120 +2.60(+3.47%)
Apr 15, 2008 74.82 75.11 73.76 74.83 97,539 +0.85(+1.15%)
Apr 14, 2008 72.95 74.37 72.95 73.98 81,811 +1.52(+2.10%)
Apr 11, 2008 73.28 73.56 72.46 72.46 45,075 -1.30(-1.76%)
Apr 10, 2008 73.54 73.95 72.98 73.76 41,000 +0.27(+0.37%)
Apr 09, 2008 73.65 74.54 73.24 73.49 67,854 +0.39(+0.53%)
Apr 08, 2008 71.99 73.52 71.99 73.10 83,000 +0.86(+1.19%)
Apr 07, 2008 72.25 73.35 71.83 72.24 65,854 +0.52(+0.73%)
Apr 04, 2008 71.06 72.30 71.06 71.72 50,600 +1.17(+1.66%)
Apr 03, 2008 70.25 71.42 70.11 70.55 77,037 +0.00(+0.00%)
Apr 02, 2008 70.04 71.20 69.32 70.55 73,500 +0.87(+1.25%)
Apr 01, 2008 67.46 69.68 67.46 69.68 50,492 +0.73(+1.06%)
Mar 31, 2008 68.54 69.45 67.83 68.95 28,100 +0.49(+0.72%)
Mar 28, 2008 68.55 69.68 68.13 68.46 19,293 -0.08(-0.12%)
Mar 27, 2008 69.83 70.05 68.45 68.54 37,900 -0.83(-1.20%)
Mar 26, 2008 67.90 69.62 67.90 69.37 35,800 +1.83(+2.71%)
Mar 25, 2008 66.18 67.84 66.18 67.54 50,600 +1.55(+2.35%)
Mar 24, 2008 64.40 66.97 64.40 65.99 71,554 +1.25(+1.93%)
Mar 21, 2008 64.30 64.74 62.34 64.74 51,245 +0.00(+0.00%)
Mar 20, 2008 64.30 64.74 62.34 64.74 51,245 -0.17(-0.26%)
Mar 19, 2008 69.00 69.00 64.79 64.91 120,245 -3.99(-5.79%)
Mar 18, 2008 67.11 68.90 67.11 68.90 49,668 +2.77(+4.19%)
Mar 17, 2008 69.22 69.22 64.89 66.13 365,193 -3.40(-4.89%)
Mar 14, 2008 72.12 72.12 68.49 69.53 73,059 -1.21(-1.71%)
Mar 13, 2008 69.10 71.04 67.99 70.74 51,500 +1.73(+2.51%)
Mar 12, 2008 70.25 70.37 68.80 69.01 21,250 -1.21(-1.72%)
Mar 11, 2008 67.59 70.39 67.59 70.22 38,400 +2.93(+4.35%)
Mar 10, 2008 68.50 68.68 66.95 67.29 38,193 -0.81(-1.19%)
Mar 07, 2008 67.78 69.26 67.27 68.10 41,400 -0.93(-1.35%)
Mar 06, 2008 70.45 70.77 69.00 69.03 21,500 -1.96(-2.76%)
Mar 05, 2008 69.98 70.99 69.91 70.99 158,800 +1.28(+1.84%)
Mar 04, 2008 71.20 71.21 68.42 69.71 439,842 -1.30(-1.83%)
Mar 03, 2008 70.32 71.73 69.90 71.01 48,610 +0.83(+1.18%)
Feb 29, 2008 72.50 72.50 69.73 70.18 419,013 -2.07(-2.86%)
Feb 28, 2008 71.38 72.45 71.15 72.25 64,268 +1.97(+2.80%)
Feb 27, 2008 70.57 71.50 70.06 70.28 243,925 -1.04(-1.46%)
Feb 26, 2008 70.60 71.50 69.40 71.32 146,870 +1.21(+1.73%)
Feb 25, 2008 69.13 70.37 68.11 70.11 524,452 +2.39(+3.53%)
Feb 22, 2008 67.13 67.80 66.14 67.72 126,370 +0.77(+1.15%)
Feb 21, 2008 69.11 69.11 66.92 66.95 380,100 -1.88(-2.73%)
Feb 20, 2008 67.44 68.98 66.61 68.83 47,401 +1.58(+2.35%)
Feb 19, 2008 66.61 67.76 66.61 67.25 46,600 +2.12(+3.26%)
Feb 18, 2008 65.35 65.58 64.18 65.13 0 +0.00(+0.00%)
Feb 15, 2008 65.35 65.58 64.18 65.13 25,400 -0.63(-0.96%)
Feb 14, 2008 66.00 66.60 65.74 65.76 69,300 -0.08(-0.12%)
Feb 13, 2008 64.51 65.86 64.51 65.84 53,500 +1.45(+2.25%)
Feb 12, 2008 65.86 65.86 63.91 64.39 69,600 -0.50(-0.77%)
Feb 11, 2008 62.97 64.89 62.65 64.89 51,000 +2.12(+3.38%)
Feb 08, 2008 61.70 62.95 61.65 62.77 122,700 +1.94(+3.19%)
Feb 07, 2008 59.68 61.27 59.34 60.83 113,200 +0.89(+1.48%)
Feb 06, 2008 61.22 61.49 59.90 59.94 40,000 -0.85(-1.40%)
Feb 05, 2008 61.89 62.43 60.79 60.79 97,300 -2.28(-3.62%)
Feb 04, 2008 62.54 63.43 62.06 63.07 68,760 +0.41(+0.65%)
Feb 01, 2008 61.61 62.70 61.46 62.66 312,405 +0.88(+1.42%)
Jan 31, 2008 60.10 61.84 59.57 61.78 52,300 +0.97(+1.60%)
Jan 30, 2008 60.81 62.39 60.55 60.81 69,969 +0.05(+0.08%)
Jan 29, 2008 60.05 60.95 60.05 60.76 47,160 +1.08(+1.81%)
Jan 28, 2008 58.37 59.72 57.97 59.68 88,500 +1.05(+1.79%)
Jan 25, 2008 59.85 60.55 58.28 58.63 92,400 -0.58(-0.98%)
Jan 24, 2008 57.54 59.32 57.47 59.21 80,700 +1.84(+3.21%)
Jan 23, 2008 55.81 57.44 53.89 57.37 180,365 -1.00(-1.71%)
Jan 22, 2008 55.33 60.56 58.37 58.37 169,550 -1.30(-2.18%)
Jan 21, 2008 59.49 60.36 58.19 59.67 0 +0.00(+0.00%)
Jan 18, 2008 59.49 60.36 58.19 59.67 84,550 +0.44(+0.74%)
Jan 17, 2008 62.07 62.90 59.10 59.23 178,100 -2.49(-4.03%)
Jan 16, 2008 63.54 63.54 61.09 61.72 313,600 -2.19(-3.43%)
Jan 15, 2008 65.77 65.77 63.85 63.91 67,600 -2.59(-3.89%)
Jan 14, 2008 64.91 66.64 64.91 66.50 108,450 +1.90(+2.94%)
Jan 11, 2008 64.68 65.37 64.41 64.60 36,200 -0.53(-0.81%)
Jan 10, 2008 65.06 65.30 64.10 65.13 23,200 -0.36(-0.55%)
Jan 09, 2008 64.44 65.49 64.13 65.49 28,500 +1.02(+1.58%)
Jan 08, 2008 65.89 66.39 64.45 64.47 35,600 -1.04(-1.58%)
Jan 07, 2008 66.15 66.36 64.75 65.51 72,100 -0.63(-0.95%)
Jan 04, 2008 67.23 67.36 66.00 66.14 97,300 -1.79(-2.64%)
Jan 03, 2008 67.73 68.47 67.73 67.93 57,900 +0.20(+0.30%)
Jan 02, 2008 66.96 67.87 66.96 67.73 101,400 +1.23(+1.85%)
Jan 01, 2008 67.42 67.42 66.50 66.50 33,300 +0.00(+0.00%)
Dec 31, 2007 67.42 67.42 66.50 66.50 33,300 -0.67(-1.00%)
Dec 28, 2007 67.30 67.35 66.98 67.17 20,210 +0.41(+0.61%)
Dec 27, 2007 67.48 67.48 66.67 66.76 49,680 -0.62(-0.92%)
Dec 26, 2007 66.98 67.55 66.98 67.38 43,900 +0.37(+0.55%)
Dec 24, 2007 66.72 67.15 66.72 67.01 10,700 +0.30(+0.45%)
Dec 21, 2007 65.87 66.76 65.87 66.71 25,200 +1.29(+1.97%)
Dec 20, 2007 65.00 65.42 64.66 65.42 44,200 +0.87(+1.35%)
Dec 19, 2007 63.77 64.97 63.77 64.55 37,300 +0.68(+1.06%)
Dec 18, 2007 63.84 64.24 63.00 63.87 40,300 +0.90(+1.43%)
Dec 17, 2007 64.04 64.27 62.95 62.97 67,700 -1.12(-1.75%)
Dec 14, 2007 64.47 64.67 64.07 64.09 12,400 -0.84(-1.30%)
Dec 13, 2007 64.96 64.96 64.12 64.93 18,100 -0.25(-0.38%)
Dec 12, 2007 64.61 65.43 64.59 65.18 48,800 +1.99(+3.15%)
Dec 11, 2007 65.00 65.18 63.12 63.19 77,700 -1.42(-2.20%)
Dec 10, 2007 64.11 64.70 64.11 64.61 49,500 +0.50(+0.78%)
Dec 07, 2007 64.31 64.31 63.75 64.11 43,500 -0.12(-0.19%)
Dec 06, 2007 62.01 64.34 62.01 64.23 237,400 +1.80(+2.88%)
Dec 05, 2007 61.84 62.55 61.84 62.43 27,400 +1.25(+2.04%)
Dec 04, 2007 61.15 61.43 61.11 61.18 142,800 -0.49(-0.79%)
Dec 03, 2007 61.47 61.86 61.25 61.67 27,200 +0.20(+0.33%)
Nov 30, 2007 61.44 61.84 60.92 61.47 73,100 +0.16(+0.26%)
Nov 29, 2007 61.10 61.94 60.99 61.31 49,400 +0.37(+0.61%)
Nov 28, 2007 60.95 61.01 59.90 60.94 122,500 +0.58(+0.96%)
Nov 27, 2007 61.36 61.36 59.42 60.36 87,305 -1.21(-1.97%)
Nov 26, 2007 62.90 63.54 61.56 61.57 43,600 -1.13(-1.80%)
Nov 23, 2007 61.70 63.09 61.70 62.70 20,620 +0.84(+1.36%)
Nov 21, 2007 62.97 62.97 61.77 61.86 155,130 -1.10(-1.75%)
Nov 20, 2007 62.70 63.50 62.27 62.96 117,100 +0.52(+0.83%)
Nov 19, 2007 63.01 63.21 62.21 62.44 37,720 -0.68(-1.08%)
Nov 16, 2007 62.03 63.22 62.03 63.12 49,614 +0.89(+1.43%)
Nov 15, 2007 63.43 63.51 61.54 62.23 166,900 -1.33(-2.09%)
Nov 14, 2007 64.19 64.72 63.56 63.56 704,850 +0.23(+0.36%)
Nov 13, 2007 61.78 63.42 61.35 63.33 111,900 +1.52(+2.46%)
Nov 12, 2007 64.11 64.11 61.81 61.81 103,831 -2.85(-4.41%)
Nov 09, 2007 65.80 65.80 64.44 64.66 66,215 -1.14(-1.73%)
Nov 08, 2007 65.27 66.82 64.76 65.80 145,717 +0.20(+0.30%)
Nov 07, 2007 66.85 67.49 65.60 65.60 165,900 -1.65(-2.45%)
Nov 06, 2007 66.55 67.25 66.22 67.25 53,800 +1.65(+2.52%)
Nov 05, 2007 64.95 65.82 64.90 65.60 103,400 -0.10(-0.15%)
Nov 02, 2007 65.47 65.81 64.84 65.70 195,900 +0.95(+1.47%)
Nov 01, 2007 65.44 66.40 64.67 64.75 362,000 -1.39(-2.10%)
Oct 31, 2007 64.82 66.36 64.60 66.14 55,300 +1.99(+3.10%)
Oct 30, 2007 65.26 65.28 64.13 64.15 203,800 -1.52(-2.31%)
Oct 29, 2007 65.92 66.10 65.40 65.67 86,000 +0.15(+0.23%)
Oct 26, 2007 65.18 65.55 65.02 65.52 67,300 +1.84(+2.89%)
Oct 25, 2007 62.95 63.94 62.87 63.68 89,000 +0.99(+1.58%)
Oct 24, 2007 61.43 62.84 61.30 62.69 206,200 +0.95(+1.54%)
Oct 23, 2007 62.05 62.34 61.00 61.74 80,700 +0.04(+0.06%)
Oct 22, 2007 61.24 61.73 60.70 61.70 50,400 -0.66(-1.06%)
Oct 19, 2007 64.32 64.32 62.31 62.36 45,100 -2.35(-3.63%)
Oct 18, 2007 63.90 64.80 63.90 64.71 41,300 +0.47(+0.73%)
Oct 17, 2007 64.70 65.01 63.66 64.24 84,300 -0.35(-0.54%)
Oct 16, 2007 64.36 64.91 64.33 64.59 41,800 +0.24(+0.37%)
Oct 15, 2007 64.70 64.85 64.07 64.35 51,300 +0.50(+0.78%)
Oct 12, 2007 63.40 64.12 63.32 63.85 36,200 +0.50(+0.79%)
Oct 11, 2007 63.77 64.57 62.73 63.35 226,400 -0.17(-0.27%)
Oct 10, 2007 61.97 63.52 61.80 63.52 369,200 +1.00(+1.60%)
Oct 09, 2007 61.40 62.52 61.32 62.52 318,400 +1.56(+2.56%)
Oct 08, 2007 61.27 61.60 60.79 60.96 39,800 -0.58(-0.94%)
Oct 05, 2007 61.20 61.61 60.85 61.54 196,200 +0.53(+0.87%)
Oct 04, 2007 59.97 61.02 59.28 61.01 27,900 +1.07(+1.79%)
Oct 03, 2007 60.12 60.37 59.59 59.94 40,300 -0.55(-0.91%)
Oct 02, 2007 60.16 60.49 59.73 60.49 14,300 +0.23(+0.38%)
Oct 01, 2007 59.27 60.28 59.27 60.26 24,300 +1.01(+1.70%)
Sep 28, 2007 59.80 60.10 59.12 59.25 21,200 -0.40(-0.67%)
Sep 27, 2007 59.75 59.76 59.19 59.65 45,500 +0.57(+0.96%)
Sep 26, 2007 59.59 59.66 58.43 59.08 55,500 +0.00(+0.00%)
Sep 25, 2007 58.92 59.11 58.59 59.08 57,300 -0.98(-1.63%)
Sep 24, 2007 60.33 60.33 59.45 60.06 108,700 -0.14(-0.23%)
Sep 21, 2007 60.13 60.56 60.01 60.20 82,400 +0.44(+0.74%)
Sep 20, 2007 59.87 59.99 59.40 59.76 280,200 +0.12(+0.20%)
Sep 19, 2007 60.20 60.46 59.33 59.64 39,100 +0.20(+0.34%)
Sep 18, 2007 57.90 59.61 57.56 59.44 18,600 +1.79(+3.10%)
Sep 17, 2007 58.09 58.47 57.65 57.65 20,900 -0.33(-0.57%)
Sep 14, 2007 57.60 58.30 57.50 57.98 14,000 +0.00(+0.00%)
Sep 13, 2007 57.75 58.19 57.73 57.98 75,400 +0.48(+0.83%)
Sep 12, 2007 56.65 57.83 56.65 57.50 68,000 +0.88(+1.55%)
Sep 11, 2007 56.07 56.73 55.37 56.62 147,000 +0.85(+1.52%)
Sep 10, 2007 56.10 56.16 54.68 55.77 25,800 -0.32(-0.57%)
Sep 07, 2007 56.00 56.16 55.49 56.09 70,000 -0.76(-1.34%)
Sep 06, 2007 56.70 57.12 56.60 56.85 56,500 +0.53(+0.94%)
Sep 05, 2007 56.00 56.40 55.87 56.32 44,100 +0.36(+0.64%)
Sep 04, 2007 54.50 56.46 54.35 55.96 69,700 +1.52(+2.79%)
Aug 31, 2007 54.60 54.82 54.41 54.44 29,800 +0.78(+1.45%)
Aug 30, 2007 53.65 54.42 53.65 53.66 34,700 -0.21(-0.39%)
Aug 29, 2007 53.30 54.05 52.90 53.87 47,600 +1.13(+2.14%)
Aug 28, 2007 53.60 53.71 52.70 52.74 22,200 -1.28(-2.37%)
Aug 27, 2007 54.45 54.45 53.86 54.02 44,000 -1.03(-1.87%)
Aug 24, 2007 53.90 55.05 53.90 55.05 46,500 +1.24(+2.30%)
Aug 23, 2007 54.00 54.06 53.23 53.81 309,400 +0.26(+0.49%)
Aug 22, 2007 53.60 53.87 53.13 53.55 75,000 +0.48(+0.90%)
Aug 21, 2007 53.35 53.93 52.61 53.07 139,900 -0.57(-1.06%)
Aug 20, 2007 53.90 54.17 52.88 53.64 623,000 -0.51(-0.94%)
Aug 17, 2007 54.12 54.72 53.10 54.15 36,300 +1.57(+2.99%)
Aug 16, 2007 52.61 52.94 50.43 52.58 1,853,600 -0.47(-0.89%)
Aug 15, 2007 54.75 55.09 52.83 53.05 1,323,100 -1.61(-2.95%)
Aug 14, 2007 55.95 55.95 54.61 54.66 19,400 -0.88(-1.58%)
Aug 13, 2007 56.35 56.52 55.45 55.54 15,300 -0.13(-0.24%)
Aug 10, 2007 54.20 55.84 54.06 55.67 27,000 +0.54(+0.98%)
Aug 09, 2007 55.25 56.62 54.80 55.13 81,500 -0.97(-1.73%)
Aug 08, 2007 55.45 57.02 55.43 56.10 149,900 +1.01(+1.82%)
Aug 07, 2007 53.90 55.39 53.82 55.09 80,800 +1.06(+1.97%)
Aug 06, 2007 53.30 54.18 52.55 54.03 206,900 -0.24(-0.44%)
Aug 03, 2007 54.73 56.00 54.27 54.27 75,100 -1.73(-3.09%)
Aug 02, 2007 56.00 56.25 55.00 56.00 26,700 +0.18(+0.32%)
Aug 01, 2007 55.60 56.29 54.25 55.82 89,300 +0.19(+0.34%)
Jul 31, 2007 57.00 57.13 55.63 55.63 120,500 -0.33(-0.59%)
Jul 30, 2007 55.20 56.30 54.86 55.96 25,900 +0.66(+1.19%)
Jul 27, 2007 55.60 56.31 54.44 55.30 45,600 -0.65(-1.16%)
Jul 26, 2007 56.55 56.97 54.76 55.95 60,800 -1.48(-2.58%)
Jul 25, 2007 57.41 57.61 55.98 57.43 48,200 +0.37(+0.65%)
Jul 24, 2007 58.82 58.82 56.82 57.06 68,900 -2.29(-3.86%)
Jul 23, 2007 60.10 60.38 59.17 59.35 30,800 -1.03(-1.71%)
Jul 20, 2007 61.30 61.30 59.94 60.38 47,300 -0.93(-1.52%)
Jul 19, 2007 61.30 61.35 60.94 61.31 12,600 +0.26(+0.43%)
Jul 18, 2007 59.66 61.05 59.65 61.05 29,400 +1.40(+2.35%)
Jul 17, 2007 60.45 60.69 59.59 59.65 31,900 -0.29(-0.48%)
Jul 16, 2007 61.04 61.04 59.51 59.94 169,000 -1.12(-1.83%)
Jul 13, 2007 60.60 61.32 60.60 61.06 81,700 +0.68(+1.13%)
Jul 12, 2007 60.50 60.62 59.94 60.38 70,400 +0.48(+0.80%)
Jul 11, 2007 60.00 60.14 59.67 59.90 22,900 -0.13(-0.22%)
Jul 10, 2007 60.30 60.61 59.77 60.03 12,600 -0.39(-0.65%)
Jul 09, 2007 60.01 60.62 59.95 60.42 34,600 +0.64(+1.07%)
Jul 06, 2007 59.68 60.11 59.65 59.78 59,900 +0.23(+0.39%)
Jul 05, 2007 59.94 60.07 59.05 59.55 29,400 -0.05(-0.08%)
Jul 03, 2007 59.30 59.65 59.30 59.60 18,800 +0.57(+0.97%)
Jul 02, 2007 58.80 59.03 58.54 59.03 21,700 +0.51(+0.87%)
Jun 29, 2007 58.30 59.17 58.30 58.52 23,700 +0.43(+0.74%)
Jun 28, 2007 59.00 59.04 58.09 58.09 76,200 -0.39(-0.67%)
Jun 27, 2007 57.10 58.48 56.68 58.48 234,000 +0.57(+0.98%)
Jun 26, 2007 59.60 59.64 57.75 57.91 127,300 -1.57(-2.64%)
Jun 25, 2007 59.74 60.13 59.25 59.48 30,100 -1.18(-1.95%)
Jun 22, 2007 61.15 61.25 60.15 60.66 123,400 -0.59(-0.96%)
Jun 21, 2007 60.75 61.30 60.39 61.25 86,200 +1.11(+1.85%)
Jun 20, 2007 62.10 62.40 60.11 60.14 722,900 -1.77(-2.86%)
Jun 19, 2007 62.04 62.20 61.52 61.91 41,800 -0.34(-0.55%)
Jun 18, 2007 62.15 62.40 61.78 62.25 66,100 +0.54(+0.88%)
Jun 15, 2007 61.75 61.87 61.39 61.71 47,400 +0.67(+1.10%)
Jun 14, 2007 60.39 61.12 60.39 61.04 29,000 +0.97(+1.61%)
Jun 13, 2007 59.05 60.07 58.89 60.07 30,000 +1.35(+2.30%)
Jun 12, 2007 58.65 59.47 58.25 58.72 104,400 -0.05(-0.09%)
Jun 11, 2007 58.70 59.30 58.57 58.77 31,000 +0.35(+0.60%)
Jun 08, 2007 58.00 58.63 57.40 58.42 24,600 +0.29(+0.50%)
Jun 07, 2007 59.47 59.75 58.11 58.13 20,800 -1.40(-2.35%)
Jun 06, 2007 60.30 60.30 59.27 59.53 36,600 -1.02(-1.68%)
Jun 05, 2007 60.70 60.71 60.17 60.55 26,200 -0.07(-0.12%)
Jun 04, 2007 59.55 60.82 59.55 60.62 126,300 +1.47(+2.49%)
Jun 01, 2007 59.20 59.52 58.99 59.15 170,900 +0.67(+1.15%)
May 31, 2007 58.88 59.20 58.43 58.48 101,200 -0.24(-0.41%)
May 30, 2007 57.22 58.75 57.22 58.72 21,800 +1.19(+2.07%)
May 29, 2007 57.65 57.82 57.20 57.53 28,800 -0.25(-0.43%)
May 25, 2007 57.67 57.80 57.41 57.78 65,400 +0.91(+1.60%)
May 24, 2007 58.10 58.50 56.76 56.87 30,500 -1.06(-1.83%)
May 23, 2007 58.63 58.85 57.93 57.93 71,600 -0.20(-0.34%)
May 22, 2007 58.69 59.00 58.13 58.13 51,000 -0.38(-0.65%)
May 21, 2007 58.19 58.95 58.11 58.51 86,600 +0.77(+1.33%)
May 18, 2007 57.37 57.82 57.24 57.74 54,600 +0.88(+1.55%)
May 17, 2007 56.15 57.26 55.68 56.86 64,700 +0.95(+1.70%)
May 16, 2007 55.95 56.02 55.17 55.91 93,900 +0.15(+0.27%)
May 15, 2007 56.29 56.40 55.76 55.76 45,000 -0.38(-0.68%)
May 14, 2007 56.15 56.48 55.99 56.14 22,400 +0.17(+0.30%)
May 11, 2007 55.40 56.01 55.37 55.97 6,400 +1.21(+2.21%)
May 10, 2007 55.96 55.98 54.67 54.76 29,000 -0.95(-1.71%)
May 09, 2007 55.74 55.84 55.19 55.71 33,900 -0.28(-0.50%)
May 08, 2007 55.85 56.05 55.24 55.99 23,400 -0.14(-0.25%)
May 07, 2007 56.10 56.19 55.94 56.13 10,500 -0.22(-0.39%)
May 04, 2007 56.55 56.82 56.07 56.35 50,600 +0.13(+0.23%)
May 03, 2007 55.80 56.49 55.69 56.22 32,600 +0.25(+0.45%)
May 02, 2007 55.45 56.12 55.45 55.97 10,900 +0.98(+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