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 )

8.950 +0.040 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 5.106 5.106 5.064 5.074 585,440 -0.01(-0.10%)
May 28, 2015 5.074 5.095 5.064 5.080 436,215 -0.01(-0.20%)
May 27, 2015 5.095 5.095 5.069 5.090 337,361 -0.01(-0.10%)
May 26, 2015 5.132 5.147 5.085 5.095 523,566 -0.06(-1.21%)
May 22, 2015 5.153 5.158 5.158 5.158 372,368 -0.02(-0.30%)
May 21, 2015 5.163 5.174 5.158 5.174 434,692 +0.03(+0.51%)
May 20, 2015 5.142 5.163 5.132 5.147 398,579 -0.01(-0.10%)
May 19, 2015 5.163 5.163 5.142 5.153 569,266 -0.03(-0.50%)
May 18, 2015 5.179 5.179 5.163 5.179 498,741 +0.00(+0.00%)
May 15, 2015 5.174 5.184 5.142 5.179 571,422 +0.01(+0.10%)
May 14, 2015 5.158 5.184 5.147 5.174 498,162 +0.03(+0.61%)
May 13, 2015 5.137 5.153 5.116 5.142 671,890 +0.01(+0.26%)
May 12, 2015 5.103 5.139 5.103 5.129 411,227 +0.01(+0.10%)
May 11, 2015 5.139 5.176 5.103 5.124 613,535 -0.04(-0.70%)
May 08, 2015 5.103 5.165 5.103 5.160 452,445 +0.07(+1.32%)
May 07, 2015 5.129 5.131 5.067 5.093 451,420 -0.03(-0.61%)
May 06, 2015 5.134 5.150 5.108 5.124 514,349 -0.01(-0.10%)
May 05, 2015 5.139 5.176 5.129 5.129 574,977 +0.00(+0.00%)
May 04, 2015 5.144 5.155 5.129 5.129 970,173 -0.01(-0.25%)
May 01, 2015 5.150 5.150 5.119 5.142 738,580 +0.02(+0.30%)
Apr 30, 2015 5.176 5.176 5.119 5.126 779,900 -0.03(-0.65%)
Apr 29, 2015 5.088 5.165 5.088 5.160 802,868 +0.05(+0.91%)
Apr 28, 2015 5.093 5.119 5.093 5.113 400,616 +0.03(+0.51%)
Apr 27, 2015 5.077 5.113 5.067 5.088 751,198 +0.04(+0.72%)
Apr 24, 2015 5.046 5.072 5.045 5.051 462,372 +0.02(+0.31%)
Apr 23, 2015 5.015 5.062 5.012 5.036 588,069 +0.03(+0.62%)
Apr 22, 2015 5.010 5.049 4.999 5.005 714,927 -0.01(-0.15%)
Apr 21, 2015 5.031 5.036 4.994 5.012 493,743 -0.01(-0.26%)
Apr 20, 2015 5.020 5.072 5.015 5.025 541,190 +0.02(+0.31%)
Apr 17, 2015 5.041 5.046 5.005 5.010 527,235 -0.07(-1.33%)
Apr 16, 2015 5.041 5.098 5.041 5.077 498,808 +0.01(+0.20%)
Apr 15, 2015 5.010 5.088 5.005 5.067 623,271 +0.07(+1.35%)
Apr 14, 2015 4.989 5.020 4.984 4.999 606,796 +0.02(+0.31%)
Apr 13, 2015 5.020 5.031 4.984 4.984 551,876 -0.04(-0.87%)
Apr 10, 2015 5.012 5.033 5.002 5.028 574,458 +0.02(+0.31%)
Apr 09, 2015 4.966 5.023 4.966 5.012 566,078 +0.03(+0.62%)
Apr 08, 2015 5.012 5.033 4.971 4.981 677,984 -0.04(-0.72%)
Apr 07, 2015 4.950 5.017 4.943 5.017 706,202 +0.03(+0.62%)
Apr 06, 2015 4.889 4.992 4.889 4.987 649,108 +0.10(+2.11%)
Apr 02, 2015 4.884 4.884 4.884 4.884 920,126 -0.01(-0.11%)
Apr 01, 2015 4.899 4.925 4.879 4.889 718,656 -0.03(-0.63%)
Mar 31, 2015 4.878 4.966 4.837 4.920 2,245,239 +0.05(+0.95%)
Mar 30, 2015 4.842 4.904 4.832 4.873 872,814 +0.04(+0.74%)
Mar 27, 2015 4.863 4.863 4.832 4.837 387,642 -0.04(-0.74%)
Mar 26, 2015 4.884 4.904 4.837 4.873 846,471 +0.00(+0.00%)
Mar 25, 2015 4.873 4.909 4.873 4.873 818,844 +0.01(+0.11%)
Mar 24, 2015 4.868 4.889 4.863 4.868 712,109 +0.00(+0.00%)
Mar 23, 2015 4.837 4.878 4.837 4.868 560,686 +0.03(+0.64%)
Mar 20, 2015 4.791 4.858 4.791 4.837 872,381 +0.05(+0.97%)
Mar 19, 2015 4.770 4.827 4.760 4.791 1,166,232 -0.03(-0.64%)
Mar 18, 2015 4.765 4.842 4.734 4.822 1,597,164 +0.04(+0.75%)
Mar 17, 2015 4.760 4.786 4.734 4.786 530,678 +0.02(+0.32%)
Mar 16, 2015 4.796 4.796 4.755 4.770 1,333,046 -0.03(-0.54%)
Mar 13, 2015 4.812 4.827 4.760 4.796 932,920 -0.04(-0.85%)
Mar 12, 2015 4.842 4.873 4.817 4.837 786,036 +0.01(+0.11%)
Mar 11, 2015 4.889 4.889 4.832 4.832 678,501 -0.05(-1.00%)
Mar 10, 2015 4.932 4.937 4.876 4.881 816,788 -0.07(-1.44%)
Mar 09, 2015 4.973 5.009 4.942 4.952 1,159,366 -0.02(-0.41%)
Mar 06, 2015 5.019 5.039 4.963 4.973 788,974 -0.08(-1.52%)
Mar 05, 2015 5.070 5.083 5.039 5.049 763,208 -0.05(-0.90%)
Mar 04, 2015 5.090 5.101 5.055 5.095 947,192 -0.02(-0.30%)
Mar 03, 2015 5.131 5.131 5.111 5.111 1,342,679 -0.03(-0.50%)
Mar 02, 2015 5.147 5.152 5.116 5.136 1,008,862 +0.01(+0.20%)
Feb 27, 2015 5.162 5.162 5.126 5.126 651,704 -0.03(-0.50%)
Feb 26, 2015 5.157 5.172 5.126 5.152 551,697 -0.03(-0.49%)
Feb 25, 2015 5.182 5.201 5.177 5.177 720,800 +0.01(+0.10%)
Feb 24, 2015 5.147 5.172 5.126 5.172 780,681 +0.03(+0.50%)
Feb 23, 2015 5.131 5.147 5.116 5.147 637,408 +0.01(+0.10%)
Feb 20, 2015 5.152 5.152 5.111 5.141 535,505 -0.01(-0.10%)
Feb 19, 2015 5.111 5.162 5.095 5.147 706,172 +0.01(+0.20%)
Feb 18, 2015 5.131 5.172 5.121 5.136 811,113 -0.02(-0.40%)
Feb 17, 2015 5.167 5.198 5.106 5.157 1,101,790 -0.02(-0.30%)
Feb 13, 2015 5.131 5.172 5.172 5.172 1,286,311 +0.07(+1.40%)
Feb 12, 2015 5.065 5.131 5.065 5.101 905,683 +0.06(+1.22%)
Feb 11, 2015 5.055 5.065 5.021 5.039 551,939 -0.03(-0.53%)
Feb 10, 2015 5.112 5.112 5.036 5.066 825,939 -0.02(-0.40%)
Feb 09, 2015 5.087 5.117 5.071 5.087 974,274 +0.00(+0.00%)
Feb 06, 2015 5.102 5.117 5.061 5.087 747,850 -0.02(-0.40%)
Feb 05, 2015 5.066 5.122 5.066 5.107 642,739 +0.06(+1.10%)
Feb 04, 2015 5.066 5.097 5.041 5.051 657,339 -0.03(-0.60%)
Feb 03, 2015 4.990 5.087 4.990 5.081 1,255,532 +0.11(+2.14%)
Feb 02, 2015 4.884 4.980 4.884 4.975 983,414 +0.04(+0.82%)
Jan 30, 2015 4.863 4.965 4.823 4.934 1,058,071 +0.08(+1.57%)
Jan 29, 2015 4.853 4.904 4.823 4.858 943,035 -0.01(-0.21%)
Jan 28, 2015 4.965 4.965 4.848 4.868 928,420 -0.10(-1.94%)
Jan 27, 2015 4.970 5.010 4.939 4.965 1,169,007 -0.02(-0.41%)
Jan 26, 2015 4.970 5.021 4.950 4.985 869,930 -0.01(-0.10%)
Jan 23, 2015 5.046 5.056 4.990 4.990 1,109,616 -0.07(-1.40%)
Jan 22, 2015 5.046 5.066 4.990 5.061 1,336,253 +0.09(+1.73%)
Jan 21, 2015 4.879 4.990 4.868 4.975 1,033,509 +0.11(+2.29%)
Jan 20, 2015 4.833 4.863 4.800 4.863 824,797 +0.04(+0.74%)
Jan 16, 2015 4.716 4.833 4.716 4.828 787,310 +0.11(+2.37%)
Jan 15, 2015 4.792 4.803 4.716 4.716 965,335 -0.04(-0.75%)
Jan 14, 2015 4.767 4.767 4.696 4.752 1,181,375 -0.06(-1.16%)
Jan 13, 2015 4.858 4.884 4.787 4.808 720,964 -0.03(-0.66%)
Jan 12, 2015 4.895 4.895 4.819 4.839 837,462 -0.08(-1.64%)
Jan 09, 2015 4.905 4.940 4.895 4.920 717,169 -0.01(-0.20%)
Jan 08, 2015 4.885 4.940 4.880 4.930 961,291 +0.08(+1.55%)
Jan 07, 2015 4.839 4.880 4.819 4.855 1,237,679 +0.04(+0.84%)
Jan 06, 2015 4.839 4.875 4.784 4.814 1,260,900 -0.04(-0.73%)
Jan 05, 2015 4.910 4.915 4.829 4.850 1,735,217 -0.09(-1.73%)
Jan 02, 2015 4.900 4.955 4.900 4.935 819,625 +0.05(+1.03%)
Dec 31, 2014 4.945 4.885 4.885 4.885 5,888,703 -0.06(-1.12%)
Dec 30, 2014 4.955 4.980 4.935 4.940 3,439,828 -0.04(-0.81%)
Dec 29, 2014 5.005 5.021 4.975 4.980 2,824,033 -0.02(-0.30%)
Dec 26, 2014 5.016 5.031 4.990 4.995 1,415,214 +0.01(+0.20%)
Dec 24, 2014 4.980 4.985 4.985 4.985 678,441 -0.02(-0.40%)
Dec 23, 2014 4.970 5.026 4.965 5.005 1,040,971 +0.05(+0.91%)
Dec 22, 2014 5.016 5.031 4.955 4.960 1,291,803 -0.07(-1.40%)
Dec 19, 2014 4.965 5.033 4.965 5.031 1,156,224 +0.09(+1.73%)
Dec 18, 2014 4.925 4.970 4.900 4.945 2,330,192 +0.14(+3.01%)
Dec 17, 2014 4.641 4.821 4.636 4.801 1,685,083 +0.13(+2.89%)
Dec 16, 2014 4.631 4.751 4.576 4.666 1,599,375 -0.02(-0.53%)
Dec 15, 2014 4.811 4.816 4.691 4.691 1,596,838 -0.12(-2.49%)
Dec 12, 2014 4.871 4.910 4.801 4.811 1,144,046 -0.12(-2.38%)
Dec 11, 2014 4.901 4.995 4.896 4.928 1,336,653 +0.01(+0.25%)
Dec 10, 2014 4.985 4.990 4.898 4.915 1,360,926 -0.11(-2.17%)
Dec 09, 2014 4.990 5.051 4.990 5.025 767,708 +0.00(+0.09%)
Dec 08, 2014 5.115 5.120 4.995 5.020 704,133 -0.12(-2.33%)
Dec 05, 2014 5.190 5.190 5.130 5.140 503,966 -0.06(-1.15%)
Dec 04, 2014 5.240 5.240 5.191 5.200 619,163 -0.04(-0.76%)
Dec 03, 2014 5.170 5.250 5.165 5.240 478,343 +0.06(+1.25%)
Dec 02, 2014 5.135 5.182 5.130 5.175 452,479 +0.03(+0.58%)
Dec 01, 2014 5.165 5.170 5.113 5.145 778,882 -0.05(-0.96%)
Nov 28, 2014 5.275 5.275 5.155 5.195 756,803 -0.14(-2.62%)
Nov 26, 2014 5.370 5.335 5.335 5.335 499,967 -0.04(-0.74%)
Nov 25, 2014 5.390 5.424 5.365 5.375 266,950 -0.02(-0.46%)
Nov 24, 2014 5.415 5.423 5.390 5.400 344,875 -0.01(-0.28%)
Nov 21, 2014 5.400 5.424 5.385 5.415 557,452 +0.08(+1.59%)
Nov 20, 2014 5.270 5.335 5.270 5.330 326,341 +0.03(+0.66%)
Nov 19, 2014 5.285 5.310 5.277 5.295 357,032 -0.02(-0.38%)
Nov 18, 2014 5.300 5.325 5.300 5.315 578,587 +0.03(+0.57%)
Nov 17, 2014 5.280 5.302 5.280 5.285 530,830 -0.00(-0.09%)
Nov 14, 2014 5.310 5.340 5.265 5.290 1,005,045 -0.03(-0.56%)
Nov 13, 2014 5.355 5.365 5.295 5.320 471,161 -0.05(-0.93%)
Nov 12, 2014 5.340 5.385 5.340 5.370 510,078 -0.01(-0.21%)
Nov 11, 2014 5.336 5.386 5.317 5.381 593,529 +0.03(+0.56%)
Nov 10, 2014 5.336 5.381 5.327 5.351 479,963 +0.00(+0.00%)
Nov 07, 2014 5.302 5.361 5.302 5.351 586,195 +0.02(+0.47%)
Nov 06, 2014 5.262 5.327 5.257 5.327 408,500 +0.04(+0.84%)
Nov 05, 2014 5.262 5.287 5.242 5.282 376,463 +0.02(+0.47%)
Nov 04, 2014 5.272 5.287 5.203 5.257 584,791 -0.07(-1.30%)
Nov 03, 2014 5.327 5.358 5.307 5.327 495,667 -0.01(-0.28%)
Oct 31, 2014 5.396 5.396 5.307 5.341 731,863 +0.03(+0.56%)
Oct 30, 2014 5.317 5.351 5.277 5.312 351,115 -0.02(-0.37%)
Oct 29, 2014 5.327 5.341 5.292 5.331 313,501 +0.00(+0.09%)
Oct 28, 2014 5.292 5.327 5.262 5.327 434,152 +0.05(+1.03%)
Oct 27, 2014 5.277 5.297 5.297 5.272 316,864 -0.02(-0.47%)
Oct 24, 2014 5.292 5.312 5.252 5.297 297,370 -0.01(-0.28%)
Oct 23, 2014 5.297 5.331 5.278 5.312 269,105 +0.06(+1.23%)
Oct 22, 2014 5.307 5.317 5.222 5.247 444,445 -0.04(-0.84%)
Oct 21, 2014 5.242 5.297 5.237 5.292 694,256 +0.10(+1.91%)
Oct 20, 2014 5.148 5.212 5.148 5.193 386,310 +0.02(+0.48%)
Oct 17, 2014 5.218 5.327 5.168 5.168 755,159 +0.00(+0.00%)
Oct 16, 2014 4.999 5.198 4.999 5.168 767,075 +0.11(+2.15%)
Oct 15, 2014 4.999 5.077 4.995 5.059 813,360 -0.03(-0.68%)
Oct 14, 2014 5.173 5.204 5.074 5.094 636,852 -0.07(-1.34%)
Oct 13, 2014 5.237 5.287 5.158 5.163 522,995 -0.09(-1.79%)
Oct 10, 2014 5.336 5.336 5.247 5.257 784,207 -0.08(-1.57%)
Oct 09, 2014 5.389 5.394 5.302 5.341 562,669 -0.08(-1.43%)
Oct 08, 2014 5.350 5.418 5.321 5.418 402,394 +0.05(+0.99%)
Oct 07, 2014 5.360 5.404 5.355 5.365 489,532 -0.02(-0.36%)
Oct 06, 2014 5.365 5.404 5.355 5.384 409,777 +0.01(+0.18%)
Oct 03, 2014 5.336 5.375 5.317 5.375 783,178 +0.07(+1.37%)
Oct 02, 2014 5.399 5.409 5.274 5.302 1,097,631 -0.09(-1.71%)
Oct 01, 2014 5.423 5.443 5.370 5.394 542,101 -0.05(-0.98%)
Sep 30, 2014 5.501 5.506 5.443 5.447 644,923 -0.04(-0.79%)
Sep 29, 2014 5.491 5.501 5.462 5.491 245,919 -0.02(-0.44%)
Sep 26, 2014 5.535 5.535 5.496 5.515 243,277 -0.01(-0.26%)
Sep 25, 2014 5.578 5.578 5.520 5.530 306,691 -0.06(-1.13%)
Sep 24, 2014 5.593 5.598 5.540 5.593 357,216 +0.00(+0.09%)
Sep 23, 2014 5.593 5.593 5.574 5.588 304,186 -0.02(-0.35%)
Sep 22, 2014 5.661 5.661 5.583 5.608 377,151 -0.06(-1.03%)
Sep 19, 2014 5.709 5.709 5.651 5.666 323,795 -0.02(-0.34%)
Sep 18, 2014 5.695 5.706 5.666 5.685 229,052 -0.01(-0.17%)
Sep 17, 2014 5.729 5.729 5.685 5.695 177,401 -0.02(-0.34%)
Sep 16, 2014 5.661 5.714 5.656 5.714 137,438 +0.05(+0.86%)
Sep 15, 2014 5.666 5.685 5.593 5.666 268,881 -0.02(-0.34%)
Sep 12, 2014 5.729 5.734 5.680 5.685 188,088 -0.07(-1.18%)
Sep 11, 2014 5.753 5.753 5.734 5.753 290,244 -0.00(-0.02%)
Sep 10, 2014 5.793 5.793 5.735 5.754 697,846 -0.03(-0.58%)
Sep 09, 2014 5.803 5.803 5.779 5.788 401,426 -0.03(-0.50%)
Sep 08, 2014 5.836 5.836 5.779 5.817 393,363 -0.04(-0.74%)
Sep 05, 2014 5.807 5.860 5.798 5.860 359,478 +0.04(+0.66%)
Sep 04, 2014 5.870 5.875 5.817 5.822 388,124 -0.04(-0.74%)
Sep 03, 2014 5.880 5.889 5.851 5.865 253,244 -0.00(-0.08%)
Sep 02, 2014 5.894 5.894 5.851 5.870 327,093 -0.02(-0.41%)
Aug 29, 2014 5.894 5.894 5.894 5.894 205,623 -0.00(-0.08%)
Aug 28, 2014 5.894 5.899 5.870 5.899 329,989 -0.01(-0.16%)
Aug 27, 2014 5.918 5.918 5.880 5.909 260,654 +0.00(+0.00%)
Aug 26, 2014 5.880 5.909 5.870 5.909 500,648 +0.04(+0.66%)
Aug 25, 2014 5.894 5.894 5.860 5.870 244,476 -0.00(-0.08%)
Aug 22, 2014 5.894 5.894 5.856 5.875 170,754 -0.01(-0.25%)
Aug 21, 2014 5.894 5.918 5.875 5.889 214,369 +0.00(+0.08%)
Aug 20, 2014 5.885 5.901 5.881 5.885 207,872 -0.02(-0.33%)
Aug 19, 2014 5.870 5.904 5.865 5.904 313,577 +0.02(+0.41%)
Aug 18, 2014 5.880 5.880 5.853 5.880 170,439 +0.03(+0.58%)
Aug 15, 2014 5.880 5.880 5.836 5.846 138,834 -0.01(-0.16%)
Aug 14, 2014 5.832 5.856 5.817 5.856 373,784 +0.02(+0.41%)
Aug 13, 2014 5.822 5.841 5.807 5.832 363,076 +0.01(+0.25%)
Aug 12, 2014 5.827 5.827 5.803 5.817 255,521 -0.00(-0.08%)
Aug 11, 2014 5.798 5.827 5.798 5.822 379,233 +0.04(+0.67%)
Aug 08, 2014 5.745 5.782 5.721 5.783 316,832 +0.03(+0.59%)
Aug 07, 2014 5.793 5.807 5.716 5.750 308,860 -0.03(-0.50%)
Aug 06, 2014 5.750 5.798 5.750 5.779 385,323 +0.01(+0.25%)
Aug 05, 2014 5.764 5.769 5.726 5.764 360,652 -0.04(-0.66%)
Aug 04, 2014 5.750 5.808 5.750 5.803 369,867 +0.03(+0.50%)
Aug 01, 2014 5.783 5.817 5.706 5.774 591,930 -0.03(-0.50%)
Jul 31, 2014 5.894 5.923 5.793 5.803 436,397 -0.14(-2.35%)
Jul 30, 2014 5.957 5.971 5.909 5.942 321,984 -0.01(-0.24%)
Jul 29, 2014 5.971 5.971 5.947 5.957 287,138 -0.00(-0.08%)
Jul 28, 2014 5.971 5.971 5.942 5.962 333,614 -0.00(-0.08%)
Jul 25, 2014 5.976 5.976 5.947 5.967 182,932 -0.01(-0.16%)
Jul 24, 2014 5.957 5.995 5.957 5.976 182,102 +0.02(+0.32%)
Jul 23, 2014 5.947 5.976 5.947 5.957 309,020 +0.01(+0.24%)
Jul 22, 2014 5.928 5.957 5.928 5.942 186,546 +0.02(+0.41%)
Jul 21, 2014 5.928 5.933 5.899 5.918 312,176 -0.02(-0.41%)
Jul 18, 2014 5.971 5.971 5.928 5.942 189,198 -0.01(-0.24%)
Jul 17, 2014 5.967 5.986 5.947 5.957 337,118 -0.03(-0.56%)
Jul 16, 2014 5.952 6.000 5.952 5.991 314,680 +0.03(+0.49%)
Jul 15, 2014 6.015 6.015 5.962 5.962 175,242 -0.05(-0.88%)
Jul 14, 2014 6.000 6.020 5.995 6.015 190,630 +0.03(+0.48%)
Jul 11, 2014 5.991 6.010 5.976 5.986 296,855 -0.02(-0.32%)
Jul 10, 2014 6.005 6.010 5.991 6.005 313,674 -0.02(-0.40%)
Jul 09, 2014 6.010 6.034 6.010 6.029 552,540 +0.01(+0.24%)
Jul 08, 2014 5.991 6.015 5.991 6.015 280,100 +0.00(+0.08%)
Jul 07, 2014 6.005 6.020 5.995 6.010 271,101 -0.01(-0.24%)
Jul 03, 2014 6.024 6.024 6.024 6.024 155,410 +0.00(+0.00%)
Jul 02, 2014 6.000 6.024 5.995 6.024 367,340 +0.00(+0.08%)
Jul 01, 2014 5.976 6.020 5.976 6.020 345,246 +0.04(+0.64%)
Jun 30, 2014 5.991 5.991 5.942 5.981 450,315 +0.00(+0.08%)
Jun 27, 2014 5.947 5.976 5.947 5.976 218,676 +0.00(+0.08%)
Jun 26, 2014 5.952 5.971 5.909 5.971 228,572 +0.00(+0.08%)
Jun 25, 2014 5.928 5.967 5.909 5.967 421,447 +0.04(+0.73%)
Jun 24, 2014 5.947 5.986 5.923 5.923 618,039 -0.05(-0.89%)
Jun 23, 2014 5.942 5.976 5.933 5.976 485,022 +0.02(+0.40%)
Jun 20, 2014 5.947 5.957 5.928 5.952 561,472 +0.00(+0.08%)
Jun 19, 2014 5.880 5.952 5.880 5.947 510,278 +0.05(+0.90%)
Jun 18, 2014 5.841 5.894 5.841 5.894 233,717 +0.04(+0.74%)
Jun 17, 2014 5.822 5.860 5.822 5.851 286,912 -0.00(-0.08%)
Jun 16, 2014 5.812 5.865 5.812 5.856 277,869 +0.02(+0.41%)
Jun 13, 2014 5.803 5.841 5.793 5.832 280,998 +0.01(+0.25%)
Jun 12, 2014 5.827 5.846 5.807 5.817 321,196 +0.00(+0.01%)
Jun 11, 2014 5.793 5.817 5.774 5.817 338,806 +0.00(+0.00%)
Jun 10, 2014 5.807 5.817 5.783 5.817 307,439 +0.00(+0.00%)
Jun 06, 2014 5.774 5.817 5.774 5.817 153,532 +0.03(+0.49%)
Jun 05, 2014 5.769 5.793 5.736 5.788 229,038 +0.00(+0.08%)
Jun 04, 2014 5.755 5.783 5.753 5.783 218,649 +0.00(+0.08%)
Jun 03, 2014 5.765 5.788 5.760 5.779 233,014 -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.