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

Natural Resources North American Ishares ETF (NY: IGE )

45.50 +0.83 (+1.86%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2014 35.89 35.82 35.82 35.82 978,288 -0.26(-0.73%)
Dec 30, 2014 36.14 36.36 35.95 36.08 1,461,946 -0.20(-0.54%)
Dec 29, 2014 36.25 36.55 36.11 36.28 772,376 +0.07(+0.21%)
Dec 26, 2014 36.33 36.48 36.04 36.20 704,619 +0.08(+0.23%)
Dec 24, 2014 36.20 36.12 36.12 36.12 771,932 -0.19(-0.52%)
Dec 23, 2014 36.12 36.42 35.94 36.31 1,133,090 +0.40(+1.11%)
Dec 22, 2014 36.13 36.13 35.61 35.91 1,385,503 -0.52(-1.43%)
Dec 19, 2014 35.76 36.64 35.41 36.43 1,748,447 +1.02(+2.89%)
Dec 18, 2014 35.41 35.66 34.53 35.41 1,388,556 +0.75(+2.17%)
Dec 17, 2014 33.23 34.87 33.23 34.66 1,500,757 +1.53(+4.63%)
Dec 16, 2014 32.45 34.07 32.37 33.12 1,702,319 +0.39(+1.19%)
Dec 15, 2014 33.50 33.75 32.67 32.73 1,618,644 -0.53(-1.59%)
Dec 12, 2014 33.53 33.86 33.24 33.26 1,752,912 -0.60(-1.78%)
Dec 11, 2014 33.89 34.70 33.84 33.87 1,191,280 -0.15(-0.44%)
Dec 10, 2014 34.64 34.64 33.83 34.02 889,010 -1.15(-3.28%)
Dec 09, 2014 34.56 35.32 34.41 35.17 3,527,791 +0.47(+1.37%)
Dec 08, 2014 35.71 35.71 34.59 34.69 509,395 -1.46(-4.04%)
Dec 05, 2014 36.51 36.56 36.34 36.15 602,438 -0.46(-1.24%)
Dec 04, 2014 36.74 36.87 36.41 36.61 599,345 -0.45(-1.20%)
Dec 03, 2014 36.73 37.37 36.63 37.05 957,166 +0.52(+1.42%)
Dec 02, 2014 36.03 36.95 35.92 36.53 1,144,243 +0.33(+0.92%)
Dec 01, 2014 35.90 36.34 35.52 36.20 2,014,424 +0.04(+0.10%)
Nov 28, 2014 37.27 37.27 36.07 36.16 693,053 -2.68(-6.89%)
Nov 26, 2014 39.22 38.84 38.84 38.84 509,045 -0.48(-1.23%)
Nov 25, 2014 40.04 40.04 39.22 39.32 440,495 -0.50(-1.26%)
Nov 24, 2014 40.05 40.21 39.65 39.82 1,735,238 -0.30(-0.74%)
Nov 21, 2014 40.26 40.50 39.89 40.12 618,776 +0.52(+1.31%)
Nov 20, 2014 38.96 39.63 38.96 39.60 162,511 +0.62(+1.60%)
Nov 19, 2014 39.04 39.17 38.63 38.98 210,771 +0.00(+0.00%)
Nov 18, 2014 38.86 39.17 38.73 38.98 705,171 +0.10(+0.26%)
Nov 17, 2014 38.85 39.09 38.66 38.88 451,549 -0.16(-0.40%)
Nov 14, 2014 38.76 39.08 38.50 39.03 227,017 +0.50(+1.30%)
Nov 13, 2014 38.98 39.00 38.02 38.53 316,002 -0.61(-1.57%)
Nov 12, 2014 39.13 39.58 39.04 39.15 361,296 -0.20(-0.50%)
Nov 11, 2014 39.20 39.45 38.89 39.34 672,791 +0.20(+0.52%)
Nov 10, 2014 39.83 40.05 39.05 39.14 265,427 -0.46(-1.15%)
Nov 07, 2014 38.95 39.76 38.95 39.59 381,680 +0.72(+1.84%)
Nov 06, 2014 38.24 38.88 38.07 38.88 462,831 +0.47(+1.22%)
Nov 05, 2014 38.15 38.63 37.87 38.41 503,856 +0.63(+1.66%)
Nov 04, 2014 38.29 38.29 37.53 37.78 277,075 -0.91(-2.35%)
Nov 03, 2014 39.28 39.71 38.61 38.69 418,854 -0.62(-1.58%)
Oct 31, 2014 38.71 39.33 38.25 39.31 313,763 +0.66(+1.71%)
Oct 30, 2014 38.69 38.89 38.33 38.65 244,087 -0.33(-0.83%)
Oct 29, 2014 39.29 39.56 38.63 38.98 720,936 -0.02(-0.05%)
Oct 28, 2014 38.31 39.03 38.09 39.00 344,217 +0.88(+2.32%)
Oct 27, 2014 38.43 39.02 39.02 38.11 334,105 -0.90(-2.31%)
Oct 24, 2014 39.15 39.15 38.55 39.02 650,909 -0.14(-0.36%)
Oct 23, 2014 38.88 39.45 38.81 39.16 301,687 +0.72(+1.86%)
Oct 22, 2014 39.32 39.53 38.42 38.44 248,883 -0.85(-2.15%)
Oct 21, 2014 38.57 39.35 38.57 39.29 356,912 +1.10(+2.87%)
Oct 20, 2014 37.77 38.19 37.69 38.19 251,467 +0.37(+0.98%)
Oct 17, 2014 38.22 38.57 37.51 37.82 265,970 +0.33(+0.87%)
Oct 16, 2014 36.03 37.81 36.00 37.49 688,516 +0.68(+1.84%)
Oct 15, 2014 36.12 36.94 35.54 36.81 1,207,401 +0.25(+0.69%)
Oct 14, 2014 37.24 37.58 36.38 36.56 838,974 -0.42(-1.13%)
Oct 13, 2014 38.05 38.50 36.95 36.98 1,466,387 -1.16(-3.05%)
Oct 10, 2014 38.63 38.99 37.81 38.14 848,860 -0.61(-1.58%)
Oct 09, 2014 40.03 40.03 38.65 38.76 226,916 -1.52(-3.78%)
Oct 08, 2014 39.76 40.30 39.00 40.28 424,827 +0.46(+1.17%)
Oct 07, 2014 40.34 40.65 39.81 39.81 141,839 -0.69(-1.70%)
Oct 06, 2014 40.60 40.85 40.18 40.50 357,415 +0.05(+0.11%)
Oct 03, 2014 40.73 40.73 40.18 40.46 389,993 -0.15(-0.37%)
Oct 02, 2014 40.55 40.82 39.84 40.60 602,144 -0.20(-0.50%)
Oct 01, 2014 41.39 41.81 40.67 40.81 763,501 -0.78(-1.88%)
Sep 30, 2014 42.06 42.22 41.36 41.59 311,249 -0.57(-1.34%)
Sep 29, 2014 41.79 42.25 41.72 42.16 251,673 -0.10(-0.24%)
Sep 26, 2014 41.83 42.41 41.64 42.26 346,262 +0.46(+1.11%)
Sep 25, 2014 42.37 42.37 41.79 41.79 132,579 -0.67(-1.58%)
Sep 24, 2014 42.41 42.69 41.83 42.46 163,144 +0.06(+0.15%)
Sep 23, 2014 42.45 42.78 42.37 42.40 248,613 -0.08(-0.19%)
Sep 22, 2014 43.10 43.10 42.39 42.48 131,270 -0.71(-1.65%)
Sep 19, 2014 43.51 43.65 43.19 43.19 391,631 -0.23(-0.53%)
Sep 18, 2014 43.78 43.83 43.31 43.43 97,873 -0.26(-0.59%)
Sep 17, 2014 44.07 44.09 43.64 43.68 115,792 -0.27(-0.61%)
Sep 16, 2014 43.39 44.23 43.39 43.95 119,198 +0.47(+1.09%)
Sep 15, 2014 43.21 43.61 42.99 43.48 161,358 +0.19(+0.45%)
Sep 12, 2014 43.80 43.80 43.12 43.29 793,297 -0.60(-1.37%)
Sep 11, 2014 43.56 43.92 43.34 43.89 129,872 +0.08(+0.19%)
Sep 10, 2014 43.81 43.87 43.34 43.81 345,938 -0.08(-0.19%)
Sep 09, 2014 44.06 44.26 43.62 43.89 156,586 -0.17(-0.38%)
Sep 08, 2014 44.63 44.65 43.86 44.06 181,975 -0.70(-1.57%)
Sep 05, 2014 44.56 44.78 44.44 44.76 145,913 +0.26(+0.58%)
Sep 04, 2014 45.19 45.28 44.34 44.50 148,929 -0.63(-1.40%)
Sep 03, 2014 45.25 45.38 45.12 45.13 136,724 +0.11(+0.25%)
Sep 02, 2014 45.56 45.56 44.85 45.02 287,988 -0.60(-1.32%)
Aug 29, 2014 45.38 45.62 45.62 45.62 82,387 +0.31(+0.67%)
Aug 28, 2014 45.36 45.36 45.16 45.31 114,461 +0.00(+0.00%)
Aug 27, 2014 45.32 45.45 45.19 45.31 188,355 +0.02(+0.04%)
Aug 26, 2014 45.15 45.45 45.15 45.30 221,301 +0.24(+0.53%)
Aug 25, 2014 44.89 45.07 44.81 45.06 102,693 +0.36(+0.81%)
Aug 22, 2014 44.90 44.90 44.58 44.69 153,018 -0.22(-0.49%)
Aug 21, 2014 44.88 44.97 44.69 44.92 124,911 -0.02(-0.04%)
Aug 20, 2014 44.82 44.97 44.65 44.94 164,964 +0.11(+0.25%)
Aug 19, 2014 44.56 44.91 44.56 44.82 277,877 +0.33(+0.75%)
Aug 18, 2014 44.60 44.60 44.31 44.49 231,127 +0.10(+0.23%)
Aug 15, 2014 44.14 44.40 44.00 44.39 191,105 +0.37(+0.84%)
Aug 14, 2014 44.35 44.42 43.98 44.02 151,921 -0.31(-0.69%)
Aug 13, 2014 44.48 44.58 44.22 44.32 106,474 +0.08(+0.19%)
Aug 12, 2014 44.42 44.47 44.10 44.24 111,343 -0.29(-0.64%)
Aug 11, 2014 44.65 44.91 44.51 44.53 94,667 +0.09(+0.21%)
Aug 08, 2014 43.85 44.36 43.77 44.44 368,560 +0.67(+1.52%)
Aug 07, 2014 44.25 44.32 43.60 43.77 92,897 -0.32(-0.74%)
Aug 06, 2014 43.82 44.53 43.80 44.09 140,163 +0.17(+0.38%)
Aug 05, 2014 44.70 44.70 43.66 43.93 343,104 -0.86(-1.92%)
Aug 04, 2014 44.16 44.90 44.02 44.79 239,082 +0.67(+1.51%)
Aug 01, 2014 44.35 44.55 43.77 44.12 483,693 -0.37(-0.83%)
Jul 31, 2014 45.22 45.22 44.49 44.49 690,443 -1.01(-2.22%)
Jul 30, 2014 45.94 46.04 45.34 45.50 147,471 -0.26(-0.57%)
Jul 29, 2014 45.86 46.00 45.74 45.76 161,516 -0.12(-0.26%)
Jul 28, 2014 46.09 46.26 45.67 45.88 125,227 -0.16(-0.34%)
Jul 25, 2014 46.19 46.19 45.98 46.04 74,376 -0.30(-0.64%)
Jul 24, 2014 46.33 46.48 46.19 46.33 165,494 +0.04(+0.08%)
Jul 23, 2014 46.08 46.31 45.92 46.30 70,085 +0.26(+0.56%)
Jul 22, 2014 45.99 46.14 45.95 46.04 89,510 +0.30(+0.65%)
Jul 21, 2014 45.65 45.80 45.53 45.74 180,654 +0.00(+0.00%)
Jul 18, 2014 45.62 45.83 45.47 45.74 162,089 +0.19(+0.43%)
Jul 17, 2014 46.12 46.28 45.50 45.55 121,790 -0.64(-1.38%)
Jul 16, 2014 45.64 46.19 45.64 46.19 147,093 +0.69(+1.51%)
Jul 15, 2014 45.72 45.83 45.19 45.50 286,005 -0.34(-0.75%)
Jul 14, 2014 45.58 45.87 45.58 45.84 318,854 +0.32(+0.71%)
Jul 11, 2014 45.72 45.72 45.40 45.52 189,984 -0.27(-0.59%)
Jul 10, 2014 45.86 46.02 45.64 45.79 210,395 -0.44(-0.96%)
Jul 09, 2014 45.98 46.27 45.95 46.23 210,281 +0.29(+0.62%)
Jul 08, 2014 45.93 46.01 45.69 45.94 161,988 -0.04(-0.08%)
Jul 07, 2014 46.34 46.34 45.92 45.98 184,929 -0.44(-0.96%)
Jul 03, 2014 46.39 46.43 46.43 46.43 193,388 +0.19(+0.40%)
Jul 02, 2014 46.32 46.40 46.18 46.24 302,668 -0.05(-0.10%)
Jul 01, 2014 46.45 46.59 46.24 46.29 447,423 +0.03(+0.06%)
Jun 30, 2014 46.10 46.31 45.95 46.26 966,536 +0.14(+0.30%)
Jun 27, 2014 45.95 46.16 45.84 46.12 117,476 +0.09(+0.20%)
Jun 26, 2014 45.93 46.03 45.58 46.03 136,129 +0.14(+0.30%)
Jun 25, 2014 45.43 45.93 45.35 45.89 168,150 +0.37(+0.81%)
Jun 24, 2014 46.54 46.54 45.49 45.52 343,532 -1.01(-2.17%)
Jun 23, 2014 46.24 46.62 46.24 46.53 273,443 +0.20(+0.44%)
Jun 20, 2014 46.11 46.34 46.02 46.33 172,163 +0.39(+0.84%)
Jun 19, 2014 45.62 45.94 45.58 45.94 188,512 +0.37(+0.81%)
Jun 18, 2014 45.22 45.60 45.10 45.57 203,513 +0.41(+0.90%)
Jun 17, 2014 45.08 45.18 44.94 45.16 201,430 -0.05(-0.10%)
Jun 16, 2014 45.17 45.31 45.03 45.21 263,361 +0.17(+0.37%)
Jun 13, 2014 44.64 45.04 44.46 45.04 188,941 +0.48(+1.08%)
Jun 12, 2014 44.45 44.77 44.45 44.56 139,735 +0.26(+0.58%)
Jun 11, 2014 44.02 44.35 43.97 44.30 184,243 +0.20(+0.46%)
Jun 10, 2014 44.04 44.16 44.01 44.10 85,664 +0.06(+0.15%)
Jun 06, 2014 43.82 44.07 43.78 44.04 88,166 +0.35(+0.80%)
Jun 05, 2014 43.37 43.75 43.32 43.69 183,483 +0.23(+0.53%)
Jun 04, 2014 43.47 43.51 43.24 43.45 339,447 -0.01(-0.02%)
Jun 03, 2014 43.22 43.48 43.21 43.46 202,005 +0.17(+0.38%)
Jun 02, 2014 43.37 43.44 43.18 43.30 400,791 -0.02(-0.04%)
May 30, 2014 43.18 43.34 43.09 43.32 223,942 +0.02(+0.04%)
May 29, 2014 43.03 43.33 42.84 43.30 175,342 +0.39(+0.90%)
May 28, 2014 42.88 43.00 42.70 42.91 134,915 +0.04(+0.09%)
May 27, 2014 42.99 43.03 42.72 42.87 227,286 -0.03(-0.06%)
May 23, 2014 42.95 42.90 42.90 42.90 95,754 -0.14(-0.32%)
May 22, 2014 42.95 43.11 42.88 43.04 59,755 +0.09(+0.21%)
May 21, 2014 42.66 42.98 42.66 42.95 139,312 +0.45(+1.06%)
May 20, 2014 42.63 42.69 42.41 42.49 85,121 -0.17(-0.39%)
May 19, 2014 42.50 42.77 42.48 42.66 173,574 +0.16(+0.37%)
May 16, 2014 42.58 42.58 42.30 42.50 170,273 -0.13(-0.30%)
May 15, 2014 43.03 43.04 42.30 42.63 140,338 -0.50(-1.16%)
May 14, 2014 43.09 43.28 43.09 43.13 262,252 +0.04(+0.09%)
May 13, 2014 43.06 43.20 42.98 43.09 101,918 +0.14(+0.32%)
May 12, 2014 42.82 42.97 42.76 42.96 145,024 +0.38(+0.89%)
May 09, 2014 42.67 42.67 42.40 42.58 108,419 -0.06(-0.15%)
May 08, 2014 43.18 43.26 42.59 42.64 227,072 -0.63(-1.45%)
May 07, 2014 43.15 43.34 42.87 43.27 305,977 +0.30(+0.71%)
May 06, 2014 42.85 43.16 42.84 42.97 236,944 +0.04(+0.09%)
May 05, 2014 42.74 43.01 42.62 42.93 180,381 +0.09(+0.22%)
May 02, 2014 42.69 43.04 42.54 42.84 121,441 +0.20(+0.48%)
May 01, 2014 42.71 42.83 42.56 42.63 518,318 -0.16(-0.37%)
Apr 30, 2014 42.75 42.83 42.50 42.79 145,767 -0.06(-0.13%)
Apr 29, 2014 42.73 43.13 42.73 42.85 238,784 +0.34(+0.80%)
Apr 28, 2014 42.66 42.70 42.19 42.50 377,947 -0.06(-0.13%)
Apr 25, 2014 42.73 42.82 42.42 42.56 119,786 -0.25(-0.58%)
Apr 24, 2014 42.96 43.02 42.75 42.81 109,740 -0.06(-0.13%)
Apr 23, 2014 42.61 42.96 42.61 42.86 236,438 +0.25(+0.58%)
Apr 22, 2014 42.50 42.71 42.32 42.61 150,052 +0.01(+0.02%)
Apr 21, 2014 42.41 42.61 42.37 42.61 1,295,101 +0.21(+0.50%)
Apr 17, 2014 42.09 42.39 42.39 42.39 153,597 +0.34(+0.80%)
Apr 16, 2014 41.82 42.06 41.77 42.06 118,035 +0.45(+1.08%)
Apr 15, 2014 41.16 41.62 41.02 41.61 180,656 +0.40(+0.96%)
Apr 14, 2014 41.05 41.34 40.87 41.21 108,428 +0.48(+1.18%)
Apr 11, 2014 40.78 41.05 40.72 40.73 580,888 -0.24(-0.59%)
Apr 10, 2014 41.45 41.63 40.89 40.97 218,047 -0.59(-1.42%)
Apr 09, 2014 41.40 41.61 41.13 41.56 162,183 +0.28(+0.67%)
Apr 08, 2014 40.91 41.33 40.91 41.29 122,030 +0.46(+1.13%)
Apr 07, 2014 41.38 41.40 40.78 40.82 170,840 -0.65(-1.56%)
Apr 04, 2014 41.85 42.01 41.40 41.47 395,323 -0.08(-0.20%)
Apr 03, 2014 41.40 41.65 41.36 41.55 233,215 +0.17(+0.40%)
Apr 02, 2014 41.12 41.45 41.12 41.39 118,258 +0.26(+0.63%)
Apr 01, 2014 40.99 41.15 40.90 41.13 362,895 +0.22(+0.54%)
Mar 31, 2014 41.07 41.07 40.77 40.91 932,636 +0.05(+0.11%)
Mar 28, 2014 40.53 40.95 40.51 40.86 689,723 +0.48(+1.19%)
Mar 27, 2014 40.02 40.46 39.97 40.38 174,120 +0.38(+0.95%)
Mar 26, 2014 40.45 40.54 39.99 40.00 458,194 -0.29(-0.71%)
Mar 25, 2014 40.18 40.35 40.18 40.29 355,539 +0.33(+0.82%)
Mar 24, 2014 40.27 40.44 39.90 39.96 310,764 -0.27(-0.66%)
Mar 21, 2014 40.19 40.44 40.16 40.23 324,384 +0.21(+0.53%)
Mar 20, 2014 39.66 40.05 39.52 40.01 170,491 +0.17(+0.44%)
Mar 19, 2014 40.24 40.24 39.65 39.84 212,784 -0.39(-0.96%)
Mar 18, 2014 39.95 40.32 39.90 40.23 156,080 +0.29(+0.71%)
Mar 17, 2014 39.84 40.12 39.83 39.94 222,734 +0.16(+0.39%)
Mar 14, 2014 39.63 39.90 39.63 39.79 129,017 +0.10(+0.26%)
Mar 13, 2014 40.07 40.07 39.56 39.68 1,638,609 -0.32(-0.80%)
Mar 12, 2014 39.75 40.07 39.68 40.01 161,188 +0.04(+0.09%)
Mar 11, 2014 40.47 40.54 39.87 39.97 611,062 -0.46(-1.14%)
Mar 10, 2014 40.45 40.46 40.14 40.43 192,956 -0.05(-0.11%)
Mar 07, 2014 40.59 40.59 40.32 40.48 137,800 -0.04(-0.09%)
Mar 06, 2014 40.29 40.56 40.29 40.51 103,099 +0.27(+0.66%)
Mar 05, 2014 40.37 40.45 40.14 40.24 683,227 -0.17(-0.41%)
Mar 04, 2014 40.36 40.55 40.22 40.41 196,038 +0.39(+0.97%)
Mar 03, 2014 40.00 40.45 39.94 40.02 312,033 -0.18(-0.46%)
Feb 28, 2014 39.99 40.36 39.99 40.21 735,383 +0.20(+0.51%)
Feb 27, 2014 39.94 40.05 39.79 40.01 357,825 +0.01(+0.02%)
Feb 26, 2014 40.24 40.24 39.87 40.00 176,802 -0.18(-0.46%)
Feb 25, 2014 40.18 40.27 39.90 40.18 152,727 -0.08(-0.21%)
Feb 24, 2014 40.15 40.56 39.71 40.26 331,879 +0.55(+1.39%)
Feb 21, 2014 39.99 39.99 39.71 39.71 177,016 -0.25(-0.62%)
Feb 20, 2014 39.68 40.01 39.64 39.96 1,701,038 +0.29(+0.74%)
Feb 19, 2014 39.81 40.09 39.63 39.67 204,027 -0.12(-0.30%)
Feb 18, 2014 39.65 39.82 39.58 39.79 155,339 +0.25(+0.63%)
Feb 14, 2014 39.25 39.54 39.54 39.54 287,318 +0.38(+0.96%)
Feb 13, 2014 38.64 39.24 38.58 39.16 365,878 +0.32(+0.83%)
Feb 12, 2014 38.98 39.13 38.83 38.84 275,343 -0.07(-0.19%)
Feb 11, 2014 38.36 39.02 38.32 38.91 245,267 +0.59(+1.54%)
Feb 10, 2014 38.40 38.40 38.18 38.32 166,289 -0.11(-0.29%)
Feb 07, 2014 38.18 38.48 38.01 38.43 246,252 +0.44(+1.16%)
Feb 06, 2014 37.55 38.06 37.55 37.99 171,332 +0.59(+1.57%)
Feb 05, 2014 37.65 37.65 37.31 37.40 381,400 -0.26(-0.68%)
Feb 04, 2014 37.46 37.72 37.38 37.66 340,246 +0.34(+0.91%)
Feb 03, 2014 38.07 38.13 37.28 37.32 467,668 -0.71(-1.86%)
Jan 31, 2014 37.94 38.31 37.85 38.03 1,797,303 -0.31(-0.82%)
Jan 30, 2014 38.43 38.52 38.18 38.34 817,313 +0.06(+0.17%)
Jan 29, 2014 38.14 38.48 37.96 38.28 111,318 -0.12(-0.31%)
Jan 28, 2014 38.13 38.42 38.07 38.40 111,258 +0.38(+0.99%)
Jan 27, 2014 38.37 38.38 37.81 38.02 184,483 -0.30(-0.79%)
Jan 24, 2014 38.92 38.92 38.26 38.32 202,245 -0.83(-2.11%)
Jan 23, 2014 39.39 39.46 39.00 39.15 297,884 -0.34(-0.86%)
Jan 22, 2014 39.47 39.54 39.29 39.49 197,279 +0.10(+0.26%)
Jan 21, 2014 39.30 39.44 39.15 39.39 137,987 +0.29(+0.73%)
Jan 17, 2014 39.18 39.10 39.10 39.10 108,274 -0.04(-0.09%)
Jan 16, 2014 39.00 39.14 38.85 39.14 148,244 +0.13(+0.33%)
Jan 15, 2014 39.05 39.16 38.96 39.01 150,055 -0.04(-0.09%)
Jan 14, 2014 38.71 39.07 38.70 39.05 179,503 +0.41(+1.07%)
Jan 13, 2014 39.17 39.22 38.57 38.64 232,955 -0.65(-1.66%)
Jan 10, 2014 39.13 39.29 39.06 39.29 111,097 +0.19(+0.49%)
Jan 09, 2014 39.26 39.29 38.87 39.10 128,246 -0.18(-0.47%)
Jan 08, 2014 39.48 39.48 39.15 39.28 169,726 -0.22(-0.56%)
Jan 07, 2014 39.29 39.51 39.21 39.50 80,811 +0.23(+0.59%)
Jan 06, 2014 39.44 39.44 39.11 39.27 144,548 -0.03(-0.07%)
Jan 03, 2014 39.48 39.64 39.24 39.30 339,922 -0.14(-0.35%)
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.