Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Oil Equipment & Services Ishares ETF (NY: IEZ )

23.06 +0.11 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 22.54 22.74 21.55 21.73 0 -0.61(-2.71%)
Jan 29, 2009 23.02 23.02 22.18 22.34 457,304 -1.12(-4.78%)
Jan 28, 2009 23.03 23.72 22.65 23.46 667,302 +1.07(+4.79%)
Jan 27, 2009 22.52 22.65 21.69 22.38 591,951 +0.00(+0.00%)
Jan 26, 2009 21.77 23.23 21.77 22.38 681,330 +0.61(+2.78%)
Jan 23, 2009 19.65 22.27 19.65 21.78 610,604 +1.39(+6.83%)
Jan 22, 2009 20.66 20.94 19.93 20.39 510,926 -0.89(-4.19%)
Jan 21, 2009 20.18 21.36 19.76 21.28 358,200 +1.64(+8.34%)
Jan 20, 2009 20.83 21.45 19.56 19.64 414,587 -1.63(-7.66%)
Jan 16, 2009 21.57 21.57 20.64 21.27 506,579 +0.02(+0.12%)
Jan 15, 2009 20.87 21.39 20.14 21.25 238,369 +0.20(+0.93%)
Jan 14, 2009 21.89 21.89 20.81 21.05 437,442 -1.38(-6.17%)
Jan 13, 2009 21.77 22.54 21.49 22.43 365,423 +0.63(+2.89%)
Jan 12, 2009 22.74 22.74 21.57 21.80 168,354 -1.15(-4.99%)
Jan 09, 2009 24.27 24.42 22.81 22.95 277,258 -1.64(-6.66%)
Jan 08, 2009 24.01 24.59 23.63 24.59 129,720 +0.40(+1.64%)
Jan 07, 2009 24.88 24.88 23.64 24.19 167,192 -1.15(-4.54%)
Jan 06, 2009 24.69 25.73 24.58 25.34 296,559 +1.16(+4.81%)
Jan 05, 2009 23.13 24.89 23.01 24.18 420,490 +0.95(+4.09%)
Jan 02, 2009 21.74 23.52 21.74 23.23 0 +1.51(+6.98%)
Jan 01, 2009 21.34 22.05 21.06 21.71 0 +0.00(+0.00%)
Dec 31, 2008 21.34 22.05 21.06 21.71 175,042 +0.37(+1.73%)
Dec 30, 2008 20.98 21.34 20.44 21.34 84,495 +0.63(+3.04%)
Dec 29, 2008 20.58 20.90 20.16 20.71 182,725 +0.47(+2.30%)
Dec 26, 2008 19.66 20.26 19.61 20.25 83,999 +0.75(+3.86%)
Dec 24, 2008 19.55 19.66 19.22 19.49 55,283 +0.06(+0.29%)
Dec 23, 2008 20.17 20.19 19.24 19.44 191,809 -0.47(-2.39%)
Dec 22, 2008 20.84 20.92 19.65 19.91 760,682 -1.06(-5.07%)
Dec 19, 2008 20.58 21.24 20.30 20.98 275,906 +0.57(+2.81%)
Dec 18, 2008 22.64 22.64 20.37 20.40 184,505 -2.16(-9.58%)
Dec 17, 2008 22.32 23.13 22.18 22.56 283,781 +0.00(+0.00%)
Dec 16, 2008 22.25 22.62 21.58 22.56 270,240 +0.58(+2.64%)
Dec 15, 2008 22.20 22.85 21.43 21.98 256,928 +0.25(+1.17%)
Dec 12, 2008 21.00 21.89 20.46 21.73 316,408 -0.10(-0.48%)
Dec 11, 2008 22.38 23.09 21.48 21.83 235,269 -0.42(-1.88%)
Dec 10, 2008 21.54 22.59 21.53 22.25 262,425 +1.13(+5.35%)
Dec 09, 2008 20.54 22.00 20.42 21.12 270,651 +0.40(+1.94%)
Dec 08, 2008 20.20 21.07 20.04 20.72 669,561 +1.37(+7.06%)
Dec 05, 2008 18.44 19.39 17.66 19.36 393,758 +0.47(+2.47%)
Dec 04, 2008 20.39 20.61 18.45 18.89 301,004 -1.90(-9.14%)
Dec 03, 2008 20.07 20.88 19.59 20.79 647,123 -0.20(-0.98%)
Dec 02, 2008 21.63 21.63 20.14 20.99 408,811 +0.38(+1.87%)
Dec 01, 2008 23.99 23.99 20.59 20.61 231,499 -3.66(-15.08%)
Nov 28, 2008 24.23 24.27 23.73 24.27 51,608 -0.21(-0.87%)
Nov 26, 2008 21.99 24.50 21.99 24.48 366,531 +2.13(+9.52%)
Nov 25, 2008 22.37 22.57 21.47 22.35 275,544 +0.29(+1.30%)
Nov 24, 2008 20.97 22.59 20.73 22.07 388,672 +1.57(+7.67%)
Nov 21, 2008 19.65 20.49 18.50 20.49 619,368 +1.97(+10.65%)
Nov 20, 2008 21.53 21.53 18.32 18.52 449,225 -3.61(-16.32%)
Nov 19, 2008 23.60 24.26 22.13 22.13 232,423 -1.65(-6.95%)
Nov 18, 2008 23.77 23.90 22.70 23.78 167,156 +0.42(+1.79%)
Nov 17, 2008 23.72 24.58 23.37 23.37 193,039 -0.52(-2.16%)
Nov 14, 2008 24.96 25.40 23.65 23.88 217,806 -1.74(-6.81%)
Nov 13, 2008 23.01 25.63 21.84 25.63 384,175 +2.69(+11.71%)
Nov 12, 2008 24.48 24.52 22.92 22.94 217,773 -2.15(-8.58%)
Nov 11, 2008 25.38 25.89 24.59 25.09 123,399 -1.23(-4.67%)
Nov 10, 2008 27.07 27.73 25.80 26.32 166,404 -0.18(-0.68%)
Nov 07, 2008 25.78 26.81 25.50 26.50 104,347 +0.75(+2.89%)
Nov 06, 2008 27.14 27.62 25.48 25.76 211,861 -2.05(-7.36%)
Nov 05, 2008 28.23 29.20 27.64 27.80 170,210 -1.46(-4.98%)
Nov 04, 2008 27.56 29.38 27.56 29.26 310,825 +2.26(+8.37%)
Nov 03, 2008 28.38 28.38 26.67 27.00 154,195 -1.05(-3.74%)
Oct 31, 2008 27.65 28.92 26.65 28.05 152,687 +0.11(+0.38%)
Oct 30, 2008 27.02 27.98 25.99 27.94 241,850 +2.22(+8.63%)
Oct 29, 2008 24.30 27.35 24.30 25.73 345,958 +1.62(+6.73%)
Oct 28, 2008 22.83 24.52 21.48 24.10 575,380 +1.79(+8.04%)
Oct 27, 2008 23.17 24.25 22.31 22.31 141,499 -1.67(-6.97%)
Oct 24, 2008 22.92 24.37 22.62 23.98 472,002 -1.51(-5.91%)
Oct 23, 2008 25.21 25.83 23.46 25.49 509,485 +0.84(+3.39%)
Oct 22, 2008 27.48 27.48 23.90 24.65 258,941 -3.60(-12.75%)
Oct 21, 2008 28.48 29.56 27.58 28.25 304,480 -0.79(-2.71%)
Oct 20, 2008 27.26 29.04 26.98 29.04 416,646 +2.96(+11.33%)
Oct 17, 2008 25.58 28.06 24.69 26.09 336,557 -0.34(-1.27%)
Oct 16, 2008 25.84 26.97 23.87 26.42 621,365 +0.83(+3.23%)
Oct 15, 2008 30.87 30.87 25.58 25.59 366,146 -5.17(-16.82%)
Oct 14, 2008 33.65 33.65 29.38 30.77 220,380 +0.33(+1.08%)
Oct 13, 2008 27.96 30.44 25.70 30.44 375,934 +4.86(+19.01%)
Oct 10, 2008 23.86 27.73 23.16 25.58 483,444 -2.64(-9.37%)
Oct 09, 2008 31.03 32.27 28.11 28.22 139,324 -2.50(-8.13%)
Oct 08, 2008 29.31 32.26 28.30 30.72 403,839 +0.01(+0.03%)
Oct 07, 2008 32.68 34.78 30.71 30.71 349,533 -2.96(-8.80%)
Oct 06, 2008 34.95 34.95 30.29 33.67 752,644 -2.59(-7.13%)
Oct 03, 2008 36.61 38.90 36.18 36.26 438,765 -0.29(-0.80%)
Oct 02, 2008 39.97 40.12 36.34 36.56 289,879 -4.15(-10.20%)
Oct 01, 2008 41.84 41.84 39.77 40.71 147,107 -1.66(-3.92%)
Sep 30, 2008 42.57 42.81 40.77 42.37 121,444 +1.78(+4.40%)
Sep 29, 2008 44.05 44.05 39.31 40.59 368,193 -4.95(-10.86%)
Sep 26, 2008 45.36 45.93 44.21 45.53 0 -1.28(-2.73%)
Sep 25, 2008 46.59 47.13 46.26 46.81 119,275 +0.47(+1.02%)
Sep 24, 2008 47.31 47.31 46.26 46.33 115,265 -0.22(-0.46%)
Sep 23, 2008 48.94 48.97 46.41 46.55 182,133 -2.31(-4.74%)
Sep 22, 2008 48.83 51.41 48.29 48.86 318,581 +0.01(+0.02%)
Sep 19, 2008 58.49 58.95 46.67 48.85 0 +3.52(+7.77%)
Sep 18, 2008 46.59 46.67 43.08 45.33 555,307 +1.09(+2.46%)
Sep 17, 2008 45.78 46.29 43.63 44.24 483,213 -1.60(-3.50%)
Sep 16, 2008 43.23 45.85 41.86 45.85 628,795 +1.44(+3.24%)
Sep 15, 2008 46.41 46.43 44.00 44.41 382,223 -3.45(-7.20%)
Sep 12, 2008 46.10 48.07 46.10 47.86 450,549 +1.50(+3.23%)
Sep 11, 2008 45.18 46.36 44.31 46.36 853,794 +0.78(+1.71%)
Sep 10, 2008 44.67 45.81 44.27 45.58 269,576 +1.20(+2.69%)
Sep 09, 2008 46.89 46.89 44.28 44.38 272,063 -3.26(-6.84%)
Sep 08, 2008 49.44 50.26 47.17 47.64 299,915 -0.98(-2.02%)
Sep 05, 2008 48.72 49.06 47.32 48.63 0 -0.31(-0.64%)
Sep 04, 2008 49.75 50.12 48.11 48.94 278,617 -0.86(-1.73%)
Sep 03, 2008 50.73 51.43 49.03 49.80 404,356 -1.24(-2.44%)
Sep 02, 2008 52.64 53.22 50.96 51.04 501,409 -3.14(-5.80%)
Aug 29, 2008 55.93 55.93 54.14 54.18 157,070 -0.84(-1.52%)
Aug 28, 2008 56.16 56.26 54.23 55.02 286,163 -0.66(-1.18%)
Aug 27, 2008 55.79 56.07 55.13 55.67 271,480 +0.61(+1.12%)
Aug 26, 2008 54.40 55.36 54.39 55.06 132,961 +1.03(+1.91%)
Aug 25, 2008 54.61 54.98 53.67 54.03 152,117 -0.56(-1.02%)
Aug 22, 2008 55.59 55.59 54.21 54.59 175,568 -1.02(-1.83%)
Aug 21, 2008 55.30 56.06 54.82 55.60 272,465 +1.20(+2.20%)
Aug 20, 2008 53.35 54.56 52.84 54.40 655,508 +1.70(+3.23%)
Aug 19, 2008 51.01 53.01 50.99 52.70 216,526 +1.38(+2.70%)
Aug 18, 2008 52.74 52.90 51.16 51.32 381,413 -0.87(-1.66%)
Aug 15, 2008 53.23 53.23 51.72 52.18 0 -1.21(-2.26%)
Aug 14, 2008 55.57 55.57 52.59 53.39 525,050 -0.64(-1.18%)
Aug 13, 2008 51.99 54.18 51.97 54.03 459,796 +1.95(+3.74%)
Aug 12, 2008 52.38 52.92 51.95 52.08 442,730 -0.14(-0.27%)
Aug 11, 2008 52.23 52.77 51.17 52.22 744,760 -0.23(-0.44%)
Aug 08, 2008 53.71 53.71 51.90 52.45 446,477 -1.41(-2.61%)
Aug 07, 2008 54.28 55.22 53.74 53.86 739,181 -0.51(-0.93%)
Aug 06, 2008 53.22 54.42 52.67 54.36 406,608 +1.16(+2.19%)
Aug 05, 2008 52.89 53.64 52.10 53.20 698,748 -0.13(-0.25%)
Aug 04, 2008 56.29 56.29 52.66 53.33 788,213 -3.23(-5.70%)
Aug 01, 2008 55.47 57.54 55.47 56.56 585,801 +0.34(+0.61%)
Jul 31, 2008 57.88 57.88 56.00 56.22 320,243 -1.92(-3.31%)
Jul 30, 2008 55.00 58.14 54.69 58.14 621,534 +3.09(+5.62%)
Jul 29, 2008 55.04 55.84 54.68 55.04 521,038 -1.00(-1.78%)
Jul 28, 2008 56.80 57.15 55.74 56.04 495,771 -0.29(-0.51%)
Jul 25, 2008 55.70 56.85 55.42 56.33 477,483 +0.37(+0.66%)
Jul 24, 2008 56.65 57.10 54.38 55.96 741,206 -0.68(-1.20%)
Jul 23, 2008 58.74 59.06 55.98 56.64 787,582 -2.42(-4.09%)
Jul 22, 2008 60.83 61.33 58.66 59.06 701,810 -1.48(-2.44%)
Jul 21, 2008 58.91 60.53 58.18 60.53 353,336 +2.15(+3.69%)
Jul 18, 2008 57.59 59.26 57.59 58.38 446,668 +1.15(+2.02%)
Jul 17, 2008 58.16 59.78 56.06 57.22 534,859 -0.85(-1.47%)
Jul 16, 2008 58.49 59.16 56.85 58.07 662,294 -0.76(-1.29%)
Jul 15, 2008 60.59 61.11 58.59 58.84 535,494 -2.37(-3.87%)
Jul 14, 2008 60.46 61.64 60.28 61.20 437,206 +1.28(+2.13%)
Jul 11, 2008 60.17 60.90 58.96 59.92 320,948 +0.11(+0.19%)
Jul 10, 2008 58.41 59.81 57.28 59.81 258,892 +1.47(+2.53%)
Jul 09, 2008 59.35 60.47 58.29 58.34 281,717 -0.61(-1.04%)
Jul 08, 2008 59.29 59.29 57.26 58.95 284,487 -1.17(-1.95%)
Jul 07, 2008 60.84 61.73 59.15 60.12 177,979 -1.28(-2.09%)
Jul 04, 2008 63.22 63.22 60.35 61.41 178,354 +0.00(+0.00%)
Jul 03, 2008 63.22 63.22 60.35 61.41 178,354 -1.32(-2.10%)
Jul 02, 2008 65.72 66.59 62.72 62.72 106,775 -2.54(-3.89%)
Jul 01, 2008 64.88 65.57 64.06 65.26 307,600 +0.24(+0.37%)
Jun 30, 2008 64.94 65.78 64.78 65.02 118,890 +0.50(+0.77%)
Jun 27, 2008 64.18 65.04 63.80 64.53 105,662 +0.56(+0.87%)
Jun 26, 2008 64.18 64.78 62.82 63.97 93,789 -0.06(-0.10%)
Jun 25, 2008 64.75 64.78 62.41 64.03 90,741 -0.48(-0.74%)
Jun 24, 2008 65.34 65.35 64.27 64.51 104,574 -1.19(-1.81%)
Jun 23, 2008 63.27 65.70 63.15 65.70 50,628 +2.70(+4.29%)
Jun 20, 2008 63.49 64.26 62.72 62.99 85,353 -0.34(-0.54%)
Jun 19, 2008 64.57 64.71 63.22 63.34 123,553 -0.60(-0.93%)
Jun 18, 2008 63.43 64.05 62.81 63.94 133,443 +0.51(+0.80%)
Jun 17, 2008 61.77 63.59 61.77 63.43 91,283 +1.33(+2.15%)
Jun 16, 2008 62.81 62.81 61.74 62.09 114,737 +0.54(+0.88%)
Jun 13, 2008 61.24 61.98 61.09 61.55 109,681 +0.58(+0.95%)
Jun 12, 2008 61.60 61.80 60.69 60.97 106,098 -1.20(-1.92%)
Jun 11, 2008 62.49 62.60 61.44 62.17 138,360 +0.24(+0.38%)
Jun 10, 2008 61.74 63.38 61.14 61.93 67,236 -1.49(-2.35%)
Jun 09, 2008 62.47 63.95 62.01 63.42 164,966 +1.42(+2.30%)
Jun 06, 2008 63.22 64.35 62.00 62.00 138,887 -0.85(-1.35%)
Jun 05, 2008 60.56 62.84 60.56 62.84 100,065 +2.77(+4.62%)
Jun 04, 2008 59.97 61.27 59.60 60.07 275,948 +0.10(+0.16%)
Jun 03, 2008 60.55 61.57 59.92 59.97 202,380 -0.92(-1.51%)
Jun 02, 2008 60.75 61.95 60.39 60.89 137,391 -0.25(-0.42%)
May 30, 2008 60.70 61.68 60.69 61.14 144,514 +0.47(+0.77%)
May 29, 2008 61.55 61.80 60.37 60.68 121,333 -1.23(-1.99%)
May 28, 2008 60.58 61.91 59.74 61.91 75,808 +1.34(+2.21%)
May 27, 2008 61.28 61.28 59.37 60.57 92,305 +0.16(+0.26%)
May 26, 2008 61.49 61.82 59.67 60.42 0 +0.00(+0.00%)
May 23, 2008 61.49 61.82 59.67 60.42 158,863 -0.96(-1.56%)
May 22, 2008 62.06 62.49 60.99 61.37 257,548 -0.80(-1.29%)
May 21, 2008 63.51 64.25 62.13 62.18 300,894 -0.85(-1.35%)
May 20, 2008 63.07 63.15 62.22 63.03 260,554 +0.49(+0.78%)
May 19, 2008 62.54 63.32 61.96 62.54 114,443 +0.38(+0.61%)
May 16, 2008 61.46 62.16 61.20 62.16 87,036 +1.48(+2.44%)
May 15, 2008 59.98 60.68 58.95 60.68 66,224 +1.33(+2.23%)
May 14, 2008 60.61 60.63 59.33 59.35 337,191 -1.02(-1.70%)
May 13, 2008 59.11 60.41 58.41 60.37 131,353 +0.99(+1.67%)
May 12, 2008 60.12 60.12 58.69 59.38 60,018 -0.78(-1.29%)
May 09, 2008 60.19 60.38 59.04 60.16 67,918 +0.26(+0.44%)
May 08, 2008 58.37 59.90 58.28 59.90 63,984 +1.86(+3.20%)
May 07, 2008 59.06 59.06 57.87 58.04 71,433 -0.48(-0.81%)
May 06, 2008 57.03 58.91 57.03 58.52 52,461 +1.29(+2.25%)
May 05, 2008 56.49 57.53 56.49 57.23 91,732 +0.88(+1.57%)
May 02, 2008 55.30 56.49 55.30 56.35 150,993 +1.14(+2.06%)
May 01, 2008 56.49 57.19 54.01 55.21 136,472 -1.29(-2.28%)
Apr 30, 2008 55.99 56.96 55.67 56.50 88,100 +0.54(+0.97%)
Apr 29, 2008 57.55 57.55 55.86 55.95 60,890 -1.79(-3.11%)
Apr 28, 2008 58.22 58.46 57.52 57.75 145,123 -0.24(-0.41%)
Apr 25, 2008 57.23 58.05 56.96 57.98 58,180 +0.73(+1.27%)
Apr 24, 2008 58.45 58.45 55.82 57.25 379,542 -0.97(-1.66%)
Apr 23, 2008 59.08 59.08 57.75 58.22 81,674 -0.63(-1.07%)
Apr 22, 2008 59.17 59.24 58.21 58.85 340,335 -0.59(-0.99%)
Apr 21, 2008 59.52 59.53 58.39 59.44 162,354 +0.68(+1.16%)
Apr 18, 2008 56.49 58.84 56.30 58.76 53,818 +2.34(+4.15%)
Apr 17, 2008 56.28 56.43 55.46 56.42 56,246 +0.15(+0.27%)
Apr 16, 2008 55.41 56.31 54.46 56.26 62,158 +1.59(+2.90%)
Apr 15, 2008 54.53 54.82 54.11 54.68 87,608 +0.26(+0.48%)
Apr 14, 2008 53.46 54.56 53.46 54.41 34,329 +1.12(+2.10%)
Apr 11, 2008 53.63 53.94 53.21 53.29 43,053 -0.89(-1.65%)
Apr 10, 2008 53.74 54.21 53.46 54.18 39,653 +0.46(+0.85%)
Apr 09, 2008 53.58 54.18 53.42 53.73 28,702 +0.38(+0.71%)
Apr 08, 2008 53.58 53.87 52.81 53.35 128,755 +0.09(+0.17%)
Apr 07, 2008 53.89 54.62 53.13 53.26 120,348 +0.06(+0.11%)
Apr 04, 2008 51.77 53.78 51.77 53.20 98,290 +0.82(+1.56%)
Apr 03, 2008 51.56 52.82 51.56 52.38 62,318 +0.29(+0.57%)
Apr 02, 2008 51.58 52.21 50.73 52.09 116,094 +1.01(+1.97%)
Apr 01, 2008 50.35 51.08 48.90 51.08 44,946 +0.75(+1.48%)
Mar 31, 2008 49.40 50.76 47.49 50.34 72,513 +0.78(+1.57%)
Mar 28, 2008 49.47 50.11 49.47 49.56 17,758 -0.02(-0.05%)
Mar 27, 2008 50.21 50.56 49.58 49.58 18,531 -0.38(-0.75%)
Mar 26, 2008 48.68 50.17 48.68 49.96 25,484 +1.47(+3.02%)
Mar 25, 2008 47.06 48.67 47.06 48.49 41,038 +1.28(+2.70%)
Mar 24, 2008 46.16 47.82 46.16 47.22 38,529 +0.77(+1.66%)
Mar 21, 2008 45.97 46.98 45.47 46.45 144,809 +0.00(+0.00%)
Mar 20, 2008 45.97 46.98 45.47 46.45 144,809 -0.36(-0.77%)
Mar 19, 2008 49.45 49.45 46.78 46.81 53,496 -2.64(-5.35%)
Mar 18, 2008 48.92 49.47 48.55 49.45 30,308 +1.85(+3.89%)
Mar 17, 2008 47.83 48.68 47.01 47.60 62,107 -2.04(-4.11%)
Mar 14, 2008 49.58 51.23 48.59 49.64 26,655 -0.39(-0.79%)
Mar 13, 2008 49.12 50.19 47.91 50.03 57,893 +0.86(+1.75%)
Mar 12, 2008 50.76 50.76 49.09 49.17 62,901 -0.61(-1.22%)
Mar 11, 2008 52.06 52.24 48.70 49.78 74,466 +1.89(+3.95%)
Mar 10, 2008 49.12 49.12 47.71 47.89 93,003 -1.19(-2.42%)
Mar 07, 2008 48.84 49.98 48.46 49.08 51,508 -1.11(-2.20%)
Mar 06, 2008 50.30 51.21 50.11 50.18 50,246 -0.75(-1.48%)
Mar 05, 2008 49.94 50.93 49.30 50.93 64,322 +1.50(+3.03%)
Mar 04, 2008 49.35 50.01 48.50 49.44 53,766 -0.55(-1.10%)
Mar 03, 2008 49.57 51.05 49.12 49.98 118,144 -0.29(-0.59%)
Feb 29, 2008 52.39 52.39 49.94 50.28 36,763 -1.66(-3.20%)
Feb 28, 2008 51.72 52.31 50.49 51.94 42,015 +0.92(+1.80%)
Feb 27, 2008 51.58 51.67 50.89 51.02 37,092 -0.66(-1.27%)
Feb 26, 2008 50.92 51.94 50.26 51.68 55,010 +0.98(+1.94%)
Feb 25, 2008 50.24 50.89 49.41 50.70 44,220 +1.20(+2.43%)
Feb 22, 2008 48.85 49.57 48.18 49.49 51,786 +0.50(+1.02%)
Feb 21, 2008 50.77 50.77 48.94 48.99 34,152 -1.22(-2.43%)
Feb 20, 2008 49.91 50.40 48.85 50.22 35,623 +0.88(+1.78%)
Feb 19, 2008 49.12 49.89 49.12 49.34 31,755 +1.25(+2.61%)
Feb 18, 2008 48.45 48.45 47.24 48.09 0 +0.00(+0.00%)
Feb 15, 2008 48.45 48.45 47.24 48.09 18,629 -0.20(-0.41%)
Feb 14, 2008 48.92 49.20 48.13 48.28 28,743 -0.37(-0.76%)
Feb 13, 2008 45.38 48.74 45.28 48.65 59,411 +1.83(+3.90%)
Feb 12, 2008 47.49 47.87 46.43 46.82 73,391 -0.06(-0.12%)
Feb 11, 2008 45.38 46.99 45.38 46.88 38,552 +1.44(+3.17%)
Feb 08, 2008 45.03 45.80 45.03 45.44 45,679 +0.61(+1.37%)
Feb 07, 2008 43.80 45.43 43.60 44.83 117,804 +0.52(+1.16%)
Feb 06, 2008 45.35 45.54 44.31 44.31 72,611 -0.93(-2.06%)
Feb 05, 2008 46.20 46.20 45.24 45.24 68,458 -1.61(-3.44%)
Feb 04, 2008 47.06 47.25 45.87 46.86 40,183 +0.69(+1.49%)
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.