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 )

8.914 +0.044 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 29, 2015 5.107 5.107 5.065 5.075 585,339 -0.01(-0.10%)
May 28, 2015 5.075 5.096 5.065 5.081 436,140 -0.01(-0.20%)
May 27, 2015 5.096 5.096 5.070 5.091 337,303 -0.01(-0.10%)
May 26, 2015 5.133 5.148 5.086 5.096 523,476 -0.06(-1.21%)
May 22, 2015 5.154 5.159 5.159 5.159 372,304 -0.02(-0.30%)
May 21, 2015 5.164 5.174 5.159 5.174 434,618 +0.03(+0.51%)
May 20, 2015 5.143 5.163 5.133 5.148 398,511 -0.01(-0.10%)
May 19, 2015 5.164 5.164 5.143 5.154 569,169 -0.03(-0.50%)
May 18, 2015 5.180 5.180 5.164 5.180 498,655 +0.00(+0.00%)
May 15, 2015 5.174 5.185 5.143 5.180 571,323 +0.01(+0.10%)
May 14, 2015 5.159 5.185 5.148 5.174 498,076 +0.03(+0.61%)
May 13, 2015 5.138 5.154 5.117 5.143 671,775 +0.01(+0.26%)
May 12, 2015 5.104 5.140 5.104 5.130 411,156 +0.01(+0.10%)
May 11, 2015 5.140 5.176 5.104 5.125 613,429 -0.04(-0.70%)
May 08, 2015 5.104 5.166 5.103 5.161 452,367 +0.07(+1.32%)
May 07, 2015 5.130 5.132 5.068 5.094 451,342 -0.03(-0.61%)
May 06, 2015 5.135 5.151 5.109 5.125 514,260 -0.01(-0.10%)
May 05, 2015 5.140 5.176 5.130 5.130 574,878 +0.00(+0.00%)
May 04, 2015 5.145 5.156 5.130 5.130 970,006 -0.01(-0.25%)
May 01, 2015 5.151 5.151 5.119 5.143 738,453 +0.02(+0.30%)
Apr 30, 2015 5.176 5.176 5.119 5.127 779,766 -0.03(-0.65%)
Apr 29, 2015 5.088 5.166 5.088 5.161 802,730 +0.05(+0.91%)
Apr 28, 2015 5.094 5.119 5.094 5.114 400,547 +0.03(+0.51%)
Apr 27, 2015 5.078 5.114 5.068 5.088 751,069 +0.04(+0.72%)
Apr 24, 2015 5.047 5.073 5.046 5.052 462,292 +0.02(+0.31%)
Apr 23, 2015 5.016 5.062 5.012 5.037 587,968 +0.03(+0.62%)
Apr 22, 2015 5.011 5.049 5.000 5.005 714,804 -0.01(-0.15%)
Apr 21, 2015 5.031 5.037 4.995 5.013 493,659 -0.01(-0.26%)
Apr 20, 2015 5.021 5.073 5.016 5.026 541,097 +0.02(+0.31%)
Apr 17, 2015 5.042 5.047 5.005 5.011 527,144 -0.07(-1.33%)
Apr 16, 2015 5.042 5.099 5.042 5.078 498,723 +0.01(+0.20%)
Apr 15, 2015 5.011 5.088 5.005 5.068 623,164 +0.07(+1.35%)
Apr 14, 2015 4.990 5.021 4.985 5.000 606,692 +0.02(+0.31%)
Apr 13, 2015 5.021 5.031 4.985 4.985 551,781 -0.04(-0.87%)
Apr 10, 2015 5.013 5.034 5.003 5.029 574,359 +0.02(+0.31%)
Apr 09, 2015 4.967 5.023 4.967 5.013 565,981 +0.03(+0.62%)
Apr 08, 2015 5.013 5.034 4.972 4.982 677,867 -0.04(-0.72%)
Apr 07, 2015 4.951 5.018 4.944 5.018 706,080 +0.03(+0.62%)
Apr 06, 2015 4.890 4.993 4.890 4.987 648,996 +0.10(+2.11%)
Apr 02, 2015 4.884 4.884 4.884 4.884 919,968 -0.01(-0.11%)
Apr 01, 2015 4.900 4.926 4.879 4.890 718,533 -0.03(-0.63%)
Mar 31, 2015 4.879 4.967 4.838 4.920 2,244,852 +0.05(+0.95%)
Mar 30, 2015 4.843 4.905 4.833 4.874 872,664 +0.04(+0.74%)
Mar 27, 2015 4.864 4.864 4.833 4.838 387,575 -0.04(-0.74%)
Mar 26, 2015 4.884 4.905 4.838 4.874 846,326 +0.00(+0.00%)
Mar 25, 2015 4.874 4.910 4.874 4.874 818,703 +0.01(+0.11%)
Mar 24, 2015 4.869 4.890 4.864 4.869 711,987 +0.00(+0.00%)
Mar 23, 2015 4.838 4.879 4.838 4.869 560,589 +0.03(+0.64%)
Mar 20, 2015 4.792 4.859 4.792 4.838 872,230 +0.05(+0.97%)
Mar 19, 2015 4.771 4.828 4.761 4.792 1,166,032 -0.03(-0.64%)
Mar 18, 2015 4.766 4.843 4.735 4.823 1,596,889 +0.04(+0.75%)
Mar 17, 2015 4.761 4.787 4.735 4.787 530,587 +0.02(+0.32%)
Mar 16, 2015 4.797 4.797 4.756 4.771 1,332,817 -0.03(-0.54%)
Mar 13, 2015 4.812 4.828 4.761 4.797 932,760 -0.04(-0.85%)
Mar 12, 2015 4.843 4.874 4.818 4.838 785,901 +0.01(+0.11%)
Mar 11, 2015 4.890 4.890 4.833 4.833 678,384 -0.05(-1.00%)
Mar 10, 2015 4.933 4.938 4.876 4.882 816,647 -0.07(-1.44%)
Mar 09, 2015 4.974 5.009 4.943 4.953 1,159,167 -0.02(-0.41%)
Mar 06, 2015 5.020 5.040 4.963 4.974 788,838 -0.08(-1.52%)
Mar 05, 2015 5.071 5.084 5.040 5.050 763,077 -0.05(-0.90%)
Mar 04, 2015 5.091 5.101 5.055 5.096 947,029 -0.02(-0.30%)
Mar 03, 2015 5.132 5.132 5.112 5.112 1,342,448 -0.03(-0.50%)
Mar 02, 2015 5.147 5.153 5.117 5.137 1,008,688 +0.01(+0.20%)
Feb 27, 2015 5.163 5.163 5.127 5.127 651,592 -0.03(-0.50%)
Feb 26, 2015 5.158 5.173 5.127 5.153 551,602 -0.03(-0.49%)
Feb 25, 2015 5.183 5.202 5.178 5.178 720,676 +0.01(+0.10%)
Feb 24, 2015 5.147 5.173 5.127 5.173 780,547 +0.03(+0.50%)
Feb 23, 2015 5.132 5.147 5.117 5.147 637,299 +0.01(+0.10%)
Feb 20, 2015 5.153 5.153 5.112 5.142 535,413 -0.01(-0.10%)
Feb 19, 2015 5.112 5.163 5.096 5.147 706,050 +0.01(+0.20%)
Feb 18, 2015 5.132 5.173 5.122 5.137 810,974 -0.02(-0.40%)
Feb 17, 2015 5.168 5.199 5.106 5.158 1,101,600 -0.02(-0.30%)
Feb 13, 2015 5.132 5.173 5.173 5.173 1,286,090 +0.07(+1.40%)
Feb 12, 2015 5.066 5.132 5.066 5.101 905,527 +0.06(+1.22%)
Feb 11, 2015 5.055 5.066 5.022 5.040 551,844 -0.03(-0.53%)
Feb 10, 2015 5.113 5.113 5.037 5.067 825,797 -0.02(-0.40%)
Feb 09, 2015 5.087 5.118 5.072 5.087 974,107 +0.00(+0.00%)
Feb 06, 2015 5.103 5.118 5.062 5.087 747,722 -0.02(-0.40%)
Feb 05, 2015 5.067 5.123 5.067 5.108 642,629 +0.06(+1.10%)
Feb 04, 2015 5.067 5.098 5.042 5.052 657,226 -0.03(-0.60%)
Feb 03, 2015 4.991 5.087 4.991 5.082 1,255,316 +0.11(+2.14%)
Feb 02, 2015 4.884 4.981 4.884 4.976 983,245 +0.04(+0.82%)
Jan 30, 2015 4.864 4.966 4.824 4.935 1,057,889 +0.08(+1.57%)
Jan 29, 2015 4.854 4.905 4.824 4.859 942,873 -0.01(-0.21%)
Jan 28, 2015 4.966 4.966 4.849 4.869 928,260 -0.10(-1.94%)
Jan 27, 2015 4.971 5.011 4.940 4.966 1,168,807 -0.02(-0.41%)
Jan 26, 2015 4.971 5.021 4.950 4.986 869,780 -0.01(-0.10%)
Jan 23, 2015 5.047 5.057 4.991 4.991 1,109,426 -0.07(-1.40%)
Jan 22, 2015 5.047 5.067 4.991 5.062 1,336,023 +0.09(+1.73%)
Jan 21, 2015 4.879 4.991 4.869 4.976 1,033,332 +0.11(+2.29%)
Jan 20, 2015 4.834 4.864 4.801 4.864 824,656 +0.04(+0.74%)
Jan 16, 2015 4.717 4.834 4.717 4.829 787,174 +0.11(+2.37%)
Jan 15, 2015 4.793 4.803 4.717 4.717 965,170 -0.04(-0.75%)
Jan 14, 2015 4.768 4.768 4.697 4.753 1,181,172 -0.06(-1.16%)
Jan 13, 2015 4.859 4.884 4.788 4.808 720,840 -0.03(-0.66%)
Jan 12, 2015 4.896 4.896 4.820 4.840 837,318 -0.08(-1.64%)
Jan 09, 2015 4.906 4.941 4.896 4.921 717,046 -0.01(-0.20%)
Jan 08, 2015 4.886 4.941 4.881 4.931 961,125 +0.08(+1.55%)
Jan 07, 2015 4.840 4.881 4.820 4.855 1,237,466 +0.04(+0.84%)
Jan 06, 2015 4.840 4.876 4.785 4.815 1,260,683 -0.04(-0.73%)
Jan 05, 2015 4.911 4.916 4.830 4.850 1,734,918 -0.09(-1.73%)
Jan 02, 2015 4.901 4.956 4.901 4.936 819,484 +0.05(+1.03%)
Dec 31, 2014 4.946 4.886 4.886 4.886 5,887,689 -0.06(-1.12%)
Dec 30, 2014 4.956 4.981 4.936 4.941 3,439,236 -0.04(-0.81%)
Dec 29, 2014 5.006 5.021 4.976 4.981 2,823,547 -0.02(-0.30%)
Dec 26, 2014 5.016 5.032 4.991 4.996 1,414,971 +0.01(+0.20%)
Dec 24, 2014 4.981 4.986 4.986 4.986 678,324 -0.02(-0.40%)
Dec 23, 2014 4.971 5.026 4.966 5.006 1,040,791 +0.05(+0.91%)
Dec 22, 2014 5.016 5.032 4.956 4.961 1,291,581 -0.07(-1.40%)
Dec 19, 2014 4.966 5.034 4.966 5.032 1,156,025 +0.09(+1.73%)
Dec 18, 2014 4.926 4.971 4.901 4.946 2,329,791 +0.14(+3.01%)
Dec 17, 2014 4.642 4.821 4.637 4.802 1,684,793 +0.13(+2.89%)
Dec 16, 2014 4.632 4.752 4.577 4.667 1,599,100 -0.02(-0.53%)
Dec 15, 2014 4.812 4.816 4.692 4.692 1,596,563 -0.12(-2.49%)
Dec 12, 2014 4.871 4.911 4.802 4.812 1,143,849 -0.12(-2.38%)
Dec 11, 2014 4.901 4.996 4.896 4.929 1,336,423 +0.01(+0.25%)
Dec 10, 2014 4.986 4.991 4.899 4.916 1,360,691 -0.11(-2.17%)
Dec 09, 2014 4.991 5.052 4.991 5.025 767,576 +0.00(+0.09%)
Dec 08, 2014 5.116 5.121 4.996 5.021 704,012 -0.12(-2.33%)
Dec 05, 2014 5.191 5.191 5.131 5.141 503,879 -0.06(-1.15%)
Dec 04, 2014 5.241 5.241 5.192 5.201 619,056 -0.04(-0.76%)
Dec 03, 2014 5.171 5.251 5.166 5.241 478,260 +0.06(+1.25%)
Dec 02, 2014 5.136 5.183 5.131 5.176 452,401 +0.03(+0.58%)
Dec 01, 2014 5.166 5.171 5.113 5.146 778,748 -0.05(-0.96%)
Nov 28, 2014 5.276 5.276 5.156 5.196 756,673 -0.14(-2.62%)
Nov 26, 2014 5.371 5.336 5.336 5.336 499,880 -0.04(-0.74%)
Nov 25, 2014 5.390 5.425 5.366 5.376 266,904 -0.02(-0.46%)
Nov 24, 2014 5.415 5.424 5.390 5.400 344,815 -0.01(-0.28%)
Nov 21, 2014 5.400 5.425 5.385 5.415 557,356 +0.08(+1.59%)
Nov 20, 2014 5.271 5.336 5.271 5.331 326,285 +0.03(+0.66%)
Nov 19, 2014 5.286 5.311 5.278 5.296 356,971 -0.02(-0.38%)
Nov 18, 2014 5.301 5.326 5.301 5.316 578,487 +0.03(+0.57%)
Nov 17, 2014 5.281 5.302 5.281 5.286 530,739 -0.00(-0.09%)
Nov 14, 2014 5.311 5.341 5.266 5.291 1,004,872 -0.03(-0.56%)
Nov 13, 2014 5.356 5.366 5.296 5.321 471,080 -0.05(-0.93%)
Nov 12, 2014 5.341 5.385 5.341 5.371 509,990 -0.01(-0.21%)
Nov 11, 2014 5.337 5.387 5.318 5.382 593,427 +0.03(+0.56%)
Nov 10, 2014 5.337 5.382 5.327 5.352 479,880 +0.00(+0.00%)
Nov 07, 2014 5.303 5.362 5.303 5.352 586,094 +0.02(+0.47%)
Nov 06, 2014 5.263 5.327 5.258 5.327 408,430 +0.04(+0.84%)
Nov 05, 2014 5.263 5.288 5.243 5.283 376,399 +0.02(+0.47%)
Nov 04, 2014 5.273 5.288 5.204 5.258 584,690 -0.07(-1.30%)
Nov 03, 2014 5.327 5.359 5.308 5.327 495,581 -0.01(-0.28%)
Oct 31, 2014 5.397 5.397 5.308 5.342 731,737 +0.03(+0.56%)
Oct 30, 2014 5.318 5.352 5.278 5.313 351,054 -0.02(-0.37%)
Oct 29, 2014 5.327 5.342 5.293 5.332 313,447 +0.00(+0.09%)
Oct 28, 2014 5.293 5.327 5.263 5.327 434,077 +0.05(+1.03%)
Oct 27, 2014 5.278 5.298 5.298 5.273 316,809 -0.02(-0.47%)
Oct 24, 2014 5.293 5.313 5.253 5.298 297,319 -0.01(-0.28%)
Oct 23, 2014 5.298 5.332 5.279 5.313 269,059 +0.06(+1.23%)
Oct 22, 2014 5.308 5.318 5.223 5.248 444,368 -0.04(-0.84%)
Oct 21, 2014 5.243 5.298 5.238 5.293 694,136 +0.10(+1.91%)
Oct 20, 2014 5.149 5.213 5.149 5.194 386,244 +0.02(+0.48%)
Oct 17, 2014 5.218 5.327 5.169 5.169 755,029 +0.00(+0.00%)
Oct 16, 2014 5.000 5.199 5.000 5.169 766,943 +0.11(+2.15%)
Oct 15, 2014 5.000 5.078 4.995 5.060 813,220 -0.03(-0.68%)
Oct 14, 2014 5.174 5.204 5.075 5.095 636,743 -0.07(-1.34%)
Oct 13, 2014 5.238 5.288 5.159 5.164 522,905 -0.09(-1.79%)
Oct 10, 2014 5.337 5.337 5.248 5.258 784,072 -0.08(-1.57%)
Oct 09, 2014 5.390 5.395 5.303 5.342 562,572 -0.08(-1.43%)
Oct 08, 2014 5.351 5.419 5.322 5.419 402,325 +0.05(+0.99%)
Oct 07, 2014 5.361 5.405 5.356 5.366 489,448 -0.02(-0.36%)
Oct 06, 2014 5.366 5.405 5.356 5.385 409,706 +0.01(+0.18%)
Oct 03, 2014 5.337 5.376 5.317 5.376 783,043 +0.07(+1.37%)
Oct 02, 2014 5.400 5.410 5.275 5.303 1,097,442 -0.09(-1.71%)
Oct 01, 2014 5.424 5.444 5.371 5.395 542,008 -0.05(-0.98%)
Sep 30, 2014 5.502 5.507 5.444 5.448 644,812 -0.04(-0.79%)
Sep 29, 2014 5.492 5.502 5.463 5.492 245,877 -0.02(-0.44%)
Sep 26, 2014 5.536 5.536 5.497 5.516 243,235 -0.01(-0.26%)
Sep 25, 2014 5.579 5.579 5.521 5.531 306,638 -0.06(-1.13%)
Sep 24, 2014 5.594 5.599 5.541 5.594 357,155 +0.00(+0.09%)
Sep 23, 2014 5.594 5.594 5.575 5.589 304,134 -0.02(-0.35%)
Sep 22, 2014 5.662 5.662 5.584 5.609 377,086 -0.06(-1.03%)
Sep 19, 2014 5.710 5.710 5.652 5.667 323,739 -0.02(-0.34%)
Sep 18, 2014 5.696 5.707 5.667 5.686 229,013 -0.01(-0.17%)
Sep 17, 2014 5.730 5.730 5.686 5.696 177,370 -0.02(-0.34%)
Sep 16, 2014 5.662 5.715 5.657 5.715 137,415 +0.05(+0.86%)
Sep 15, 2014 5.667 5.686 5.594 5.667 268,834 -0.02(-0.34%)
Sep 12, 2014 5.730 5.735 5.681 5.686 188,055 -0.07(-1.18%)
Sep 11, 2014 5.754 5.754 5.735 5.754 290,194 -0.00(-0.02%)
Sep 10, 2014 5.794 5.794 5.736 5.755 697,726 -0.03(-0.58%)
Sep 09, 2014 5.804 5.804 5.780 5.789 401,357 -0.03(-0.50%)
Sep 08, 2014 5.837 5.837 5.780 5.818 393,295 -0.04(-0.74%)
Sep 05, 2014 5.808 5.862 5.799 5.862 359,416 +0.04(+0.66%)
Sep 04, 2014 5.871 5.876 5.818 5.823 388,057 -0.04(-0.74%)
Sep 03, 2014 5.881 5.890 5.852 5.866 253,201 -0.00(-0.08%)
Sep 02, 2014 5.895 5.895 5.852 5.871 327,036 -0.02(-0.41%)
Aug 29, 2014 5.895 5.895 5.895 5.895 205,588 -0.00(-0.08%)
Aug 28, 2014 5.895 5.900 5.871 5.900 329,932 -0.01(-0.16%)
Aug 27, 2014 5.919 5.919 5.881 5.910 260,609 +0.00(+0.00%)
Aug 26, 2014 5.881 5.910 5.871 5.910 500,562 +0.04(+0.66%)
Aug 25, 2014 5.895 5.895 5.862 5.871 244,434 -0.00(-0.08%)
Aug 22, 2014 5.895 5.895 5.857 5.876 170,725 -0.01(-0.25%)
Aug 21, 2014 5.895 5.919 5.876 5.890 214,332 +0.00(+0.08%)
Aug 20, 2014 5.886 5.902 5.882 5.886 207,837 -0.02(-0.33%)
Aug 19, 2014 5.871 5.905 5.866 5.905 313,523 +0.02(+0.41%)
Aug 18, 2014 5.881 5.881 5.854 5.881 170,410 +0.03(+0.58%)
Aug 15, 2014 5.881 5.881 5.837 5.847 138,810 -0.01(-0.16%)
Aug 14, 2014 5.833 5.857 5.818 5.857 373,720 +0.02(+0.41%)
Aug 13, 2014 5.823 5.842 5.808 5.833 363,013 +0.01(+0.25%)
Aug 12, 2014 5.828 5.828 5.804 5.818 255,477 -0.00(-0.08%)
Aug 11, 2014 5.799 5.828 5.799 5.823 379,168 +0.04(+0.67%)
Aug 08, 2014 5.746 5.783 5.722 5.784 316,778 +0.03(+0.59%)
Aug 07, 2014 5.794 5.808 5.717 5.751 308,807 -0.03(-0.50%)
Aug 06, 2014 5.751 5.799 5.751 5.780 385,256 +0.01(+0.25%)
Aug 05, 2014 5.765 5.770 5.727 5.765 360,590 -0.04(-0.66%)
Aug 04, 2014 5.751 5.809 5.751 5.804 369,803 +0.03(+0.50%)
Aug 01, 2014 5.784 5.818 5.707 5.775 591,828 -0.03(-0.50%)
Jul 31, 2014 5.895 5.924 5.794 5.804 436,322 -0.14(-2.35%)
Jul 30, 2014 5.958 5.972 5.910 5.943 321,929 -0.01(-0.24%)
Jul 29, 2014 5.972 5.972 5.948 5.958 287,089 -0.00(-0.08%)
Jul 28, 2014 5.972 5.972 5.943 5.963 333,557 -0.00(-0.08%)
Jul 25, 2014 5.977 5.977 5.948 5.968 182,900 -0.01(-0.16%)
Jul 24, 2014 5.958 5.996 5.958 5.977 182,071 +0.02(+0.32%)
Jul 23, 2014 5.948 5.977 5.948 5.958 308,967 +0.01(+0.24%)
Jul 22, 2014 5.929 5.958 5.929 5.943 186,514 +0.02(+0.41%)
Jul 21, 2014 5.929 5.934 5.900 5.919 312,122 -0.02(-0.41%)
Jul 18, 2014 5.972 5.972 5.929 5.943 189,166 -0.01(-0.24%)
Jul 17, 2014 5.968 5.987 5.948 5.958 337,060 -0.03(-0.56%)
Jul 16, 2014 5.953 6.001 5.953 5.992 314,626 +0.03(+0.49%)
Jul 15, 2014 6.016 6.016 5.963 5.963 175,212 -0.05(-0.88%)
Jul 14, 2014 6.001 6.021 5.996 6.016 190,597 +0.03(+0.48%)
Jul 11, 2014 5.992 6.011 5.977 5.987 296,804 -0.02(-0.32%)
Jul 10, 2014 6.006 6.011 5.992 6.006 313,620 -0.02(-0.40%)
Jul 09, 2014 6.011 6.035 6.011 6.030 552,445 +0.01(+0.24%)
Jul 08, 2014 5.992 6.016 5.992 6.016 280,052 +0.00(+0.08%)
Jul 07, 2014 6.006 6.021 5.996 6.011 271,054 -0.01(-0.24%)
Jul 03, 2014 6.025 6.025 6.025 6.025 155,384 +0.00(+0.00%)
Jul 02, 2014 6.001 6.025 5.996 6.025 367,276 +0.00(+0.08%)
Jul 01, 2014 5.977 6.021 5.977 6.021 345,186 +0.04(+0.64%)
Jun 30, 2014 5.992 5.992 5.943 5.982 450,238 +0.00(+0.08%)
Jun 27, 2014 5.948 5.977 5.948 5.977 218,639 +0.00(+0.08%)
Jun 26, 2014 5.953 5.972 5.910 5.972 228,532 +0.00(+0.08%)
Jun 25, 2014 5.929 5.968 5.910 5.968 421,374 +0.04(+0.73%)
Jun 24, 2014 5.948 5.987 5.924 5.924 617,932 -0.05(-0.89%)
Jun 23, 2014 5.943 5.977 5.934 5.977 484,939 +0.02(+0.40%)
Jun 20, 2014 5.948 5.958 5.929 5.953 561,376 +0.00(+0.08%)
Jun 19, 2014 5.881 5.953 5.881 5.948 510,190 +0.05(+0.90%)
Jun 18, 2014 5.842 5.895 5.842 5.895 233,677 +0.04(+0.74%)
Jun 17, 2014 5.823 5.862 5.823 5.852 286,862 -0.00(-0.08%)
Jun 16, 2014 5.813 5.866 5.813 5.857 277,822 +0.02(+0.41%)
Jun 13, 2014 5.804 5.842 5.794 5.833 280,950 +0.01(+0.25%)
Jun 12, 2014 5.828 5.847 5.808 5.818 321,140 +0.00(+0.01%)
Jun 11, 2014 5.794 5.818 5.775 5.818 338,748 +0.00(+0.00%)
Jun 10, 2014 5.808 5.818 5.784 5.818 307,386 +0.00(+0.00%)
Jun 06, 2014 5.775 5.818 5.775 5.818 153,506 +0.03(+0.49%)
Jun 05, 2014 5.770 5.794 5.737 5.789 228,999 +0.00(+0.08%)
Jun 04, 2014 5.756 5.784 5.754 5.784 218,611 +0.00(+0.08%)
Jun 03, 2014 5.766 5.789 5.761 5.780 232,974 -0.01(-0.24%)
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.