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

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.570 +0.130 (+1.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 31, 2016 4.279 4.279 4.222 4.222 639,277 -0.02(-0.40%)
May 27, 2016 4.245 4.239 4.239 4.239 607,188 -0.01(-0.13%)
May 26, 2016 4.290 4.304 4.242 4.245 775,630 -0.03(-0.79%)
May 25, 2016 4.216 4.290 4.216 4.279 377,224 +0.08(+1.89%)
May 24, 2016 4.205 4.256 4.185 4.199 347,729 +0.01(+0.27%)
May 23, 2016 4.194 4.222 4.165 4.188 481,166 -0.02(-0.40%)
May 20, 2016 4.211 4.222 4.182 4.205 862,331 +0.01(+0.14%)
May 19, 2016 4.194 4.199 4.126 4.199 759,638 -0.01(-0.27%)
May 18, 2016 4.239 4.403 4.182 4.211 513,745 -0.06(-1.46%)
May 17, 2016 4.262 4.307 4.247 4.273 370,300 -0.02(-0.40%)
May 16, 2016 4.216 4.301 4.216 4.290 533,133 +0.11(+2.57%)
May 13, 2016 4.239 4.245 4.182 4.182 543,457 -0.04(-0.94%)
May 12, 2016 4.250 4.284 4.216 4.222 403,507 +0.02(+0.47%)
May 11, 2016 4.168 4.236 4.168 4.202 567,133 +0.00(+0.00%)
May 10, 2016 4.151 4.202 4.151 4.202 472,916 +0.05(+1.22%)
May 09, 2016 4.180 4.180 4.129 4.151 1,160,051 -0.05(-1.07%)
May 06, 2016 4.168 4.219 4.157 4.197 565,690 +0.02(+0.40%)
May 05, 2016 4.219 4.242 4.174 4.180 330,167 -0.01(-0.13%)
May 04, 2016 4.213 4.253 4.168 4.185 347,798 -0.06(-1.33%)
May 03, 2016 4.315 4.315 4.230 4.242 507,857 -0.12(-2.84%)
May 02, 2016 4.337 4.393 4.304 4.366 1,257,708 +0.03(+0.65%)
Apr 29, 2016 4.360 4.388 4.304 4.337 1,129,717 +0.02(+0.39%)
Apr 28, 2016 4.309 4.377 4.292 4.320 767,560 +0.01(+0.26%)
Apr 27, 2016 4.281 4.332 4.257 4.309 510,275 +0.04(+0.92%)
Apr 26, 2016 4.197 4.281 4.197 4.270 754,601 +0.09(+2.16%)
Apr 25, 2016 4.236 4.236 4.168 4.180 609,397 -0.07(-1.72%)
Apr 22, 2016 4.213 4.270 4.213 4.253 615,538 +0.03(+0.80%)
Apr 21, 2016 4.264 4.275 4.174 4.219 774,392 -0.05(-1.06%)
Apr 20, 2016 4.236 4.309 4.236 4.264 846,979 +0.02(+0.40%)
Apr 19, 2016 4.168 4.253 4.168 4.247 858,263 +0.09(+2.17%)
Apr 18, 2016 4.050 4.157 4.044 4.157 471,709 +0.06(+1.51%)
Apr 15, 2016 4.095 4.146 4.056 4.095 552,794 -0.05(-1.09%)
Apr 14, 2016 4.168 4.168 4.129 4.140 433,350 -0.02(-0.41%)
Apr 13, 2016 4.106 4.168 4.101 4.157 809,896 +0.03(+0.75%)
Apr 12, 2016 4.037 4.148 4.037 4.126 782,189 +0.10(+2.36%)
Apr 11, 2016 3.997 4.059 3.992 4.031 627,899 +0.07(+1.69%)
Apr 08, 2016 3.975 4.020 3.964 3.964 363,188 +0.04(+1.14%)
Apr 07, 2016 3.969 3.986 3.919 3.919 568,288 -0.04(-0.99%)
Apr 06, 2016 3.941 3.997 3.913 3.958 414,400 +0.05(+1.29%)
Apr 05, 2016 3.936 3.939 3.891 3.908 740,761 -0.04(-1.13%)
Apr 04, 2016 4.014 4.014 3.953 3.953 432,847 -0.05(-1.26%)
Apr 01, 2016 4.003 4.008 3.981 4.003 507,394 -0.03(-0.83%)
Mar 31, 2016 4.065 4.087 4.003 4.037 1,004,907 -0.01(-0.28%)
Mar 30, 2016 4.031 4.081 4.020 4.048 476,684 +0.03(+0.70%)
Mar 29, 2016 3.981 4.025 3.953 4.020 628,401 +0.03(+0.70%)
Mar 28, 2016 3.997 4.003 3.981 3.992 391,656 +0.00(+0.00%)
Mar 24, 2016 3.997 3.992 3.992 3.992 599,622 -0.05(-1.25%)
Mar 23, 2016 4.098 4.119 4.042 4.042 330,220 -0.11(-2.56%)
Mar 22, 2016 4.115 4.160 4.098 4.149 499,102 +0.00(+0.00%)
Mar 21, 2016 4.176 4.185 4.109 4.149 538,466 -0.01(-0.27%)
Mar 18, 2016 4.160 4.188 4.115 4.160 837,141 +0.02(+0.41%)
Mar 17, 2016 4.115 4.176 4.037 4.143 1,075,642 +0.05(+1.23%)
Mar 16, 2016 4.003 4.093 3.969 4.093 569,966 +0.11(+2.81%)
Mar 15, 2016 3.975 3.989 3.930 3.981 679,316 -0.02(-0.56%)
Mar 14, 2016 4.003 4.031 3.981 4.003 808,527 -0.01(-0.28%)
Mar 11, 2016 4.009 4.059 3.997 4.014 719,160 +0.06(+1.63%)
Mar 10, 2016 3.989 3.989 3.918 3.950 603,488 -0.02(-0.42%)
Mar 09, 2016 3.944 3.983 3.911 3.966 668,763 +0.07(+1.71%)
Mar 08, 2016 4.005 4.005 3.877 3.900 1,287,761 -0.11(-2.77%)
Mar 07, 2016 3.944 4.033 3.944 4.011 1,228,078 +0.07(+1.84%)
Mar 04, 2016 3.894 3.928 3.866 3.939 1,153,079 +0.06(+1.43%)
Mar 03, 2016 3.861 3.922 3.844 3.883 1,419,766 +0.02(+0.58%)
Mar 02, 2016 3.744 3.861 3.711 3.861 1,623,931 +0.04(+1.17%)
Mar 01, 2016 3.777 3.838 3.752 3.816 817,563 +0.07(+1.93%)
Feb 29, 2016 3.777 3.805 3.722 3.744 869,695 -0.01(-0.15%)
Feb 26, 2016 3.755 3.766 3.716 3.749 831,158 +0.04(+1.05%)
Feb 25, 2016 3.666 3.716 3.638 3.711 681,963 +0.03(+0.76%)
Feb 24, 2016 3.638 3.683 3.599 3.683 771,716 +0.01(+0.30%)
Feb 23, 2016 3.766 3.766 3.655 3.672 625,891 -0.09(-2.51%)
Feb 22, 2016 3.761 3.772 3.722 3.766 1,085,625 +0.09(+2.42%)
Feb 19, 2016 3.677 3.677 3.599 3.677 679,691 -0.01(-0.30%)
Feb 18, 2016 3.755 3.772 3.660 3.688 692,630 +0.01(+0.15%)
Feb 17, 2016 3.594 3.694 3.594 3.683 492,311 +0.11(+3.12%)
Feb 16, 2016 3.599 3.599 3.521 3.571 550,377 +0.03(+0.78%)
Feb 12, 2016 3.499 3.544 3.544 3.544 1,027,495 +0.11(+3.07%)
Feb 11, 2016 3.427 3.466 3.388 3.438 491,177 -0.06(-1.81%)
Feb 10, 2016 3.457 3.529 3.435 3.501 1,518,830 +0.04(+1.11%)
Feb 09, 2016 3.490 3.518 3.433 3.463 883,391 -0.08(-2.33%)
Feb 08, 2016 3.518 3.545 3.463 3.545 763,017 -0.04(-1.08%)
Feb 05, 2016 3.595 3.645 3.567 3.584 481,483 -0.04(-1.21%)
Feb 04, 2016 3.545 3.628 3.540 3.628 1,029,407 +0.12(+3.29%)
Feb 03, 2016 3.424 3.518 3.380 3.512 730,470 +0.11(+3.24%)
Feb 02, 2016 3.358 3.435 3.336 3.402 919,760 -0.13(-3.74%)
Feb 01, 2016 3.501 3.545 3.476 3.534 878,676 -0.01(-0.16%)
Jan 29, 2016 3.468 3.545 3.446 3.540 1,010,051 +0.09(+2.72%)
Jan 28, 2016 3.424 3.463 3.391 3.446 1,293,057 +0.07(+2.12%)
Jan 27, 2016 3.391 3.446 3.361 3.375 491,488 -0.03(-0.97%)
Jan 26, 2016 3.320 3.430 3.314 3.408 1,126,246 +0.13(+3.86%)
Jan 25, 2016 3.320 3.353 3.276 3.281 1,032,146 -0.08(-2.29%)
Jan 22, 2016 3.336 3.369 3.303 3.358 1,330,165 +0.10(+3.21%)
Jan 21, 2016 3.144 3.270 3.122 3.254 1,431,867 +0.09(+2.78%)
Jan 20, 2016 3.193 3.209 3.066 3.166 1,060,793 -0.09(-2.87%)
Jan 19, 2016 3.320 3.336 3.243 3.259 931,009 -0.05(-1.50%)
Jan 15, 2016 3.298 3.309 3.309 3.309 1,225,543 -0.10(-2.91%)
Jan 14, 2016 3.347 3.435 3.309 3.408 1,484,941 +0.07(+2.15%)
Jan 13, 2016 3.402 3.457 3.309 3.336 1,047,353 -0.05(-1.53%)
Jan 12, 2016 3.453 3.470 3.328 3.388 1,919,278 -0.02(-0.64%)
Jan 11, 2016 3.546 3.562 3.366 3.410 1,877,992 -0.15(-4.13%)
Jan 08, 2016 3.600 3.617 3.535 3.557 926,255 -0.03(-0.91%)
Jan 07, 2016 3.644 3.671 3.568 3.590 1,118,209 -0.11(-3.09%)
Jan 06, 2016 3.764 3.780 3.677 3.704 1,152,727 -0.15(-3.82%)
Jan 05, 2016 3.873 3.895 3.829 3.851 622,884 -0.01(-0.14%)
Jan 04, 2016 3.824 3.862 3.796 3.856 679,407 -0.02(-0.42%)
Dec 31, 2015 3.856 3.873 3.873 3.873 1,808,552 +0.02(+0.57%)
Dec 30, 2015 3.846 3.856 3.840 3.851 832,609 -0.01(-0.28%)
Dec 29, 2015 3.835 3.871 3.835 3.862 1,330,228 +0.04(+1.00%)
Dec 28, 2015 3.818 3.846 3.786 3.824 1,734,813 -0.03(-0.71%)
Dec 24, 2015 3.802 3.851 3.851 3.851 669,004 +0.05(+1.29%)
Dec 23, 2015 3.726 3.824 3.726 3.802 1,726,988 +0.11(+2.95%)
Dec 22, 2015 3.628 3.704 3.628 3.693 2,619,913 +0.07(+1.95%)
Dec 21, 2015 3.600 3.655 3.600 3.622 2,087,917 +0.02(+0.45%)
Dec 18, 2015 3.617 3.655 3.590 3.606 1,513,133 -0.01(-0.15%)
Dec 17, 2015 3.677 3.698 3.606 3.611 1,499,396 -0.08(-2.07%)
Dec 16, 2015 3.628 3.709 3.611 3.688 1,529,413 +0.06(+1.59%)
Dec 15, 2015 3.581 3.651 3.577 3.630 1,370,396 +0.06(+1.82%)
Dec 14, 2015 3.608 3.624 3.554 3.565 1,852,795 -0.07(-1.93%)
Dec 11, 2015 3.657 3.678 3.630 3.635 1,053,536 -0.07(-1.89%)
Dec 10, 2015 3.662 3.727 3.662 3.705 765,765 +0.02(+0.59%)
Dec 09, 2015 3.700 3.754 3.668 3.684 1,118,950 +0.03(+0.74%)
Dec 08, 2015 3.630 3.672 3.597 3.657 1,313,161 -0.02(-0.59%)
Dec 07, 2015 3.792 3.824 3.651 3.678 2,642,530 -0.15(-3.81%)
Dec 04, 2015 3.829 3.846 3.805 3.824 1,182,210 -0.02(-0.42%)
Dec 03, 2015 3.856 3.862 3.819 3.840 830,990 +0.01(+0.28%)
Dec 02, 2015 3.840 3.862 3.814 3.829 1,409,920 -0.03(-0.70%)
Dec 01, 2015 3.840 3.873 3.840 3.856 1,080,647 +0.01(+0.28%)
Nov 30, 2015 3.878 3.878 3.835 3.846 935,037 +0.01(+0.14%)
Nov 27, 2015 3.856 3.872 3.829 3.840 477,719 -0.02(-0.56%)
Nov 25, 2015 3.829 3.862 3.862 3.862 1,011,776 +0.01(+0.28%)
Nov 24, 2015 3.840 3.867 3.813 3.851 853,806 +0.03(+0.71%)
Nov 23, 2015 3.802 3.840 3.802 3.824 820,431 +0.00(+0.00%)
Nov 20, 2015 3.846 3.872 3.824 3.824 611,022 -0.04(-0.98%)
Nov 19, 2015 3.878 3.883 3.851 3.862 736,997 +0.00(+0.00%)
Nov 18, 2015 3.802 3.867 3.802 3.862 887,489 +0.06(+1.70%)
Nov 17, 2015 3.829 3.856 3.786 3.797 1,450,875 -0.08(-1.95%)
Nov 16, 2015 3.802 3.878 3.802 3.873 473,467 +0.06(+1.56%)
Nov 13, 2015 3.808 3.862 3.786 3.813 508,943 -0.01(-0.14%)
Nov 12, 2015 3.883 3.883 3.819 3.819 865,609 -0.11(-2.80%)
Nov 11, 2015 3.961 3.974 3.907 3.929 687,784 -0.04(-0.94%)
Nov 10, 2015 3.987 4.003 3.950 3.966 547,770 -0.04(-0.93%)
Nov 09, 2015 4.030 4.073 3.987 4.003 799,850 -0.06(-1.45%)
Nov 06, 2015 4.068 4.110 4.046 4.062 558,438 -0.07(-1.68%)
Nov 05, 2015 4.164 4.185 4.126 4.132 533,132 -0.05(-1.15%)
Nov 04, 2015 4.233 4.239 4.169 4.180 581,267 -0.04(-1.01%)
Nov 03, 2015 4.126 4.233 4.126 4.223 899,524 +0.09(+2.07%)
Nov 02, 2015 4.057 4.142 4.057 4.137 479,812 +0.06(+1.57%)
Oct 30, 2015 4.094 4.094 4.041 4.073 602,610 +0.02(+0.40%)
Oct 29, 2015 4.084 4.116 4.052 4.057 740,828 -0.06(-1.43%)
Oct 28, 2015 4.094 4.169 4.079 4.116 922,021 +0.04(+1.05%)
Oct 27, 2015 4.078 4.100 4.052 4.073 947,643 -0.05(-1.17%)
Oct 26, 2015 4.180 4.180 4.116 4.121 954,218 -0.07(-1.78%)
Oct 23, 2015 4.196 4.219 4.169 4.196 544,934 +0.00(+0.00%)
Oct 22, 2015 4.158 4.212 4.158 4.196 697,507 +0.05(+1.29%)
Oct 21, 2015 4.158 4.191 4.137 4.142 1,062,464 -0.02(-0.51%)
Oct 20, 2015 4.132 4.196 4.132 4.164 670,082 +0.01(+0.26%)
Oct 19, 2015 4.174 4.191 4.142 4.153 625,539 -0.07(-1.65%)
Oct 16, 2015 4.239 4.244 4.201 4.223 711,615 -0.01(-0.13%)
Oct 15, 2015 4.212 4.244 4.191 4.228 1,054,423 +0.01(+0.13%)
Oct 14, 2015 4.191 4.249 4.169 4.223 762,640 +0.03(+0.64%)
Oct 13, 2015 4.153 4.207 4.153 4.196 854,525 -0.01(-0.18%)
Oct 12, 2015 4.219 4.230 4.185 4.203 774,602 -0.01(-0.13%)
Oct 09, 2015 4.225 4.246 4.193 4.209 732,144 +0.01(+0.25%)
Oct 08, 2015 4.103 4.219 4.103 4.198 463,705 +0.08(+1.93%)
Oct 07, 2015 4.097 4.164 4.076 4.119 934,008 +0.04(+0.91%)
Oct 06, 2015 3.949 4.081 3.944 4.081 1,063,239 +0.14(+3.49%)
Oct 05, 2015 3.875 3.944 3.848 3.944 790,714 +0.12(+3.19%)
Oct 02, 2015 3.721 3.822 3.689 3.822 756,170 +0.07(+1.98%)
Oct 01, 2015 3.737 3.763 3.694 3.748 933,138 -0.02(-0.42%)
Sep 30, 2015 3.689 3.763 3.652 3.763 1,244,145 +0.13(+3.65%)
Sep 29, 2015 3.657 3.673 3.604 3.631 727,009 -0.03(-0.72%)
Sep 28, 2015 3.811 3.811 3.626 3.657 1,148,223 -0.17(-4.56%)
Sep 25, 2015 3.848 3.854 3.795 3.832 464,122 +0.01(+0.14%)
Sep 24, 2015 3.854 3.854 3.777 3.827 979,161 -0.07(-1.90%)
Sep 23, 2015 3.965 3.965 3.885 3.901 514,722 -0.05(-1.34%)
Sep 22, 2015 3.907 3.954 3.901 3.954 466,682 -0.03(-0.67%)
Sep 21, 2015 4.028 4.028 3.954 3.981 528,830 -0.06(-1.57%)
Sep 18, 2015 3.975 4.044 3.885 4.044 501,148 +0.01(+0.13%)
Sep 17, 2015 4.007 4.066 3.986 4.039 479,409 +0.03(+0.79%)
Sep 16, 2015 3.944 4.018 3.933 4.007 966,810 +0.07(+1.89%)
Sep 15, 2015 3.922 3.949 3.917 3.933 429,180 -0.01(-0.13%)
Sep 14, 2015 3.965 3.975 3.922 3.938 493,124 -0.03(-0.67%)
Sep 11, 2015 4.002 4.002 3.960 3.965 349,100 -0.06(-1.50%)
Sep 10, 2015 3.967 4.036 3.967 4.025 458,397 +0.06(+1.46%)
Sep 09, 2015 4.046 4.088 3.953 3.967 513,900 -0.04(-0.92%)
Sep 08, 2015 4.036 4.036 3.970 4.004 602,651 +0.02(+0.53%)
Sep 04, 2015 3.941 3.983 3.983 3.983 672,516 +0.01(+0.13%)
Sep 03, 2015 3.973 4.046 3.973 3.978 554,519 +0.01(+0.26%)
Sep 02, 2015 4.078 4.083 3.941 3.967 1,342,733 -0.08(-1.95%)
Sep 01, 2015 4.030 4.130 4.020 4.046 811,124 -0.12(-2.78%)
Aug 31, 2015 4.146 4.172 4.083 4.162 1,128,009 -0.01(-0.25%)
Aug 28, 2015 4.052 4.172 4.030 4.172 929,998 +0.07(+1.66%)
Aug 27, 2015 3.962 4.104 3.957 4.104 1,231,715 +0.19(+4.97%)
Aug 26, 2015 3.946 4.007 3.815 3.910 1,170,604 +0.04(+0.95%)
Aug 25, 2015 3.994 3.999 3.862 3.873 1,580,372 +0.00(+0.00%)
Aug 24, 2015 4.015 4.025 3.847 3.873 1,957,446 -0.25(-5.99%)
Aug 21, 2015 4.193 4.199 4.115 4.120 1,786,767 -0.09(-2.12%)
Aug 20, 2015 4.230 4.241 4.193 4.209 769,121 -0.05(-1.11%)
Aug 19, 2015 4.288 4.298 4.235 4.256 851,343 -0.07(-1.58%)
Aug 18, 2015 4.335 4.351 4.304 4.325 787,658 -0.05(-1.08%)
Aug 17, 2015 4.356 4.398 4.341 4.372 688,000 +0.00(+0.00%)
Aug 14, 2015 4.341 4.377 4.341 4.372 605,426 +0.01(+0.12%)
Aug 13, 2015 4.414 4.414 4.330 4.367 999,512 -0.06(-1.42%)
Aug 12, 2015 4.277 4.446 4.277 4.430 1,806,790 +0.07(+1.64%)
Aug 11, 2015 4.311 4.358 4.270 4.358 1,139,346 +0.01(+0.24%)
Aug 10, 2015 4.249 4.348 4.233 4.348 1,723,979 +0.14(+3.35%)
Aug 07, 2015 4.244 4.270 4.207 4.207 596,040 -0.05(-1.22%)
Aug 06, 2015 4.202 4.259 4.202 4.259 818,019 +0.02(+0.37%)
Aug 05, 2015 4.285 4.327 4.212 4.244 914,071 -0.02(-0.49%)
Aug 04, 2015 4.254 4.296 4.244 4.265 704,364 +0.02(+0.37%)
Aug 03, 2015 4.259 4.265 4.223 4.249 1,157,826 -0.03(-0.73%)
Jul 31, 2015 4.348 4.348 4.265 4.280 1,141,207 -0.05(-1.08%)
Jul 30, 2015 4.327 4.327 4.285 4.327 568,052 -0.01(-0.24%)
Jul 29, 2015 4.275 4.343 4.272 4.338 770,016 +0.05(+1.22%)
Jul 28, 2015 4.223 4.301 4.218 4.285 859,148 +0.07(+1.61%)
Jul 27, 2015 4.207 4.244 4.186 4.218 951,266 -0.04(-0.98%)
Jul 24, 2015 4.343 4.353 4.228 4.259 981,473 -0.10(-2.27%)
Jul 23, 2015 4.405 4.421 4.353 4.358 1,087,162 -0.05(-1.07%)
Jul 22, 2015 4.431 4.436 4.400 4.405 1,095,049 -0.05(-1.05%)
Jul 21, 2015 4.437 4.504 4.437 4.452 946,298 -0.01(-0.23%)
Jul 20, 2015 4.520 4.542 4.463 4.463 1,293,587 -0.08(-1.72%)
Jul 17, 2015 4.567 4.577 4.538 4.541 983,504 -0.06(-1.25%)
Jul 16, 2015 4.609 4.609 4.577 4.598 510,266 +0.02(+0.34%)
Jul 15, 2015 4.598 4.624 4.567 4.583 996,712 -0.04(-0.79%)
Jul 14, 2015 4.593 4.630 4.593 4.619 536,574 +0.02(+0.45%)
Jul 13, 2015 4.562 4.603 4.551 4.598 952,983 +0.04(+0.98%)
Jul 10, 2015 4.559 4.574 4.538 4.553 669,098 +0.03(+0.69%)
Jul 09, 2015 4.543 4.553 4.509 4.522 544,127 +0.03(+0.69%)
Jul 08, 2015 4.569 4.605 4.491 4.491 966,982 -0.15(-3.23%)
Jul 07, 2015 4.667 4.667 4.574 4.641 551,467 -0.01(-0.22%)
Jul 06, 2015 4.662 4.693 4.641 4.652 522,676 -0.06(-1.21%)
Jul 02, 2015 4.729 4.709 4.709 4.709 295,885 +0.00(+0.00%)
Jul 01, 2015 4.745 4.745 4.703 4.709 1,136,637 -0.01(-0.22%)
Jun 30, 2015 4.766 4.776 4.719 4.719 1,001,149 -0.02(-0.33%)
Jun 29, 2015 4.786 4.802 4.734 4.734 865,957 -0.10(-2.03%)
Jun 26, 2015 4.859 4.864 4.802 4.833 644,819 -0.04(-0.74%)
Jun 25, 2015 4.874 4.890 4.864 4.869 490,661 -0.02(-0.42%)
Jun 24, 2015 4.900 4.926 4.874 4.890 644,374 -0.03(-0.53%)
Jun 23, 2015 4.895 4.926 4.885 4.916 561,364 +0.03(+0.53%)
Jun 22, 2015 4.905 4.905 4.874 4.890 483,690 -0.01(-0.11%)
Jun 19, 2015 4.874 4.905 4.874 4.895 491,136 -0.01(-0.21%)
Jun 18, 2015 4.885 4.936 4.885 4.905 872,194 +0.02(+0.32%)
Jun 17, 2015 4.890 4.905 4.879 4.890 451,189 +0.00(+0.00%)
Jun 16, 2015 4.864 4.908 4.859 4.890 544,739 -0.01(-0.11%)
Jun 15, 2015 4.890 4.905 4.879 4.895 407,020 -0.02(-0.32%)
Jun 12, 2015 4.916 4.926 4.910 4.910 320,168 -0.04(-0.84%)
Jun 11, 2015 4.936 4.957 4.936 4.952 420,149 -0.00(-0.04%)
Jun 10, 2015 4.928 4.959 4.923 4.954 528,411 +0.06(+1.26%)
Jun 09, 2015 4.892 4.918 4.877 4.892 465,516 -0.01(-0.10%)
Jun 08, 2015 4.908 4.918 4.887 4.897 446,583 -0.03(-0.52%)
Jun 05, 2015 4.923 4.949 4.908 4.923 520,469 -0.02(-0.42%)
Jun 04, 2015 4.985 5.016 4.923 4.944 785,031 -0.08(-1.54%)
Jun 03, 2015 5.010 5.031 4.991 5.021 389,791 +0.03(+0.51%)
Jun 02, 2015 4.995 5.005 4.985 4.995 512,734 +0.01(+0.21%)
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.