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

BlackRock Energy and Resources Trust (NY: BGR )

12.68 -0.14 (-1.09%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 14, 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, 2006 8.419 8.489 8.400 8.457 229,849 +0.06(+0.72%)
May 30, 2006 8.454 8.470 8.394 8.397 291,623 +0.03(+0.38%)
May 26, 2006 8.358 8.486 8.333 8.365 137,658 +0.04(+0.46%)
May 25, 2006 8.212 8.384 8.212 8.327 246,782 +0.13(+1.56%)
May 24, 2006 8.212 8.307 8.090 8.199 321,726 -0.01(-0.16%)
May 23, 2006 8.234 8.371 8.212 8.212 323,921 +0.02(+0.23%)
May 22, 2006 8.231 8.231 8.052 8.193 438,062 -0.08(-1.00%)
May 19, 2006 8.260 8.327 8.142 8.276 332,074 -0.02(-0.19%)
May 18, 2006 8.327 8.448 8.292 8.292 315,141 -0.08(-0.95%)
May 17, 2006 8.531 8.540 8.327 8.371 261,833 -0.17(-2.02%)
May 16, 2006 8.483 8.579 8.483 8.543 250,231 +0.00(+0.04%)
May 15, 2006 8.610 8.610 8.499 8.540 413,603 -0.15(-1.72%)
May 12, 2006 8.885 8.885 8.677 8.690 281,588 -0.17(-1.91%)
May 11, 2006 8.948 9.019 8.821 8.859 377,542 -0.07(-0.75%)
May 10, 2006 8.853 8.926 8.827 8.926 290,055 +0.06(+0.68%)
May 09, 2006 8.811 8.881 8.799 8.866 311,691 +0.08(+0.91%)
May 08, 2006 8.779 8.821 8.722 8.786 313,573 -0.02(-0.18%)
May 05, 2006 8.843 8.850 8.779 8.802 274,690 +0.05(+0.55%)
May 04, 2006 8.697 8.846 8.697 8.754 346,812 +0.01(+0.07%)
May 03, 2006 8.850 8.850 8.700 8.748 345,557 -0.10(-1.08%)
May 02, 2006 8.764 8.843 8.738 8.843 286,292 +0.13(+1.46%)
May 01, 2006 8.671 8.770 8.671 8.716 252,113 +0.07(+0.77%)
Apr 28, 2006 8.646 8.741 8.614 8.649 287,233 +0.05(+0.59%)
Apr 27, 2006 8.585 8.682 8.483 8.598 305,734 +0.01(+0.07%)
Apr 26, 2006 8.579 8.732 8.579 8.591 326,743 +0.02(+0.22%)
Apr 25, 2006 8.738 8.783 8.550 8.572 373,465 -0.09(-1.03%)
Apr 24, 2006 8.811 8.834 8.649 8.661 258,070 -0.15(-1.70%)
Apr 21, 2006 8.741 8.850 8.674 8.811 302,284 +0.11(+1.28%)
Apr 20, 2006 8.735 8.738 8.639 8.700 264,342 -0.04(-0.44%)
Apr 19, 2006 8.661 8.770 8.591 8.738 393,221 +0.11(+1.26%)
Apr 18, 2006 8.604 8.690 8.579 8.630 365,940 +0.05(+0.59%)
Apr 17, 2006 8.547 8.579 8.499 8.579 294,759 +0.10(+1.17%)
Apr 13, 2006 8.505 8.563 8.441 8.480 180,304 -0.03(-0.30%)
Apr 12, 2006 8.588 8.594 8.448 8.505 258,384 -0.02(-0.22%)
Apr 11, 2006 8.610 8.623 8.457 8.524 361,550 -0.04(-0.45%)
Apr 10, 2006 8.422 8.594 8.422 8.563 362,177 +0.18(+2.09%)
Apr 07, 2006 8.467 8.492 8.387 8.387 248,036 -0.11(-1.31%)
Apr 06, 2006 8.461 8.503 8.451 8.499 278,453 +0.07(+0.79%)
Apr 05, 2006 8.355 8.508 8.349 8.432 309,496 +0.04(+0.53%)
Apr 04, 2006 8.365 8.422 8.323 8.387 256,189 +0.05(+0.57%)
Apr 03, 2006 8.346 8.445 8.339 8.339 357,473 +0.02(+0.19%)
Mar 31, 2006 8.374 8.378 8.269 8.323 200,686 -0.03(-0.31%)
Mar 30, 2006 8.339 8.448 8.311 8.349 372,525 +0.05(+0.58%)
Mar 29, 2006 8.279 8.333 8.266 8.301 286,606 +0.05(+0.58%)
Mar 28, 2006 8.266 8.346 8.253 8.253 310,751 +0.01(+0.12%)
Mar 27, 2006 8.196 8.282 8.196 8.244 233,925 +0.03(+0.39%)
Mar 24, 2006 8.135 8.263 8.135 8.212 333,328 +0.09(+1.14%)
Mar 23, 2006 8.170 8.205 8.119 8.119 452,486 -0.04(-0.43%)
Mar 22, 2006 8.209 8.221 8.129 8.154 251,172 -0.01(-0.12%)
Mar 21, 2006 8.116 8.196 8.097 8.164 295,386 +0.09(+1.15%)
Mar 20, 2006 8.327 8.381 8.071 8.071 403,568 -0.27(-3.25%)
Mar 17, 2006 8.403 8.448 8.292 8.343 273,436 -0.09(-1.02%)
Mar 16, 2006 8.381 8.451 8.355 8.429 154,278 +0.04(+0.49%)
Mar 15, 2006 8.343 8.387 8.333 8.387 220,442 +0.02(+0.19%)
Mar 14, 2006 8.381 8.445 8.298 8.371 230,162 +0.05(+0.58%)
Mar 13, 2006 8.234 8.384 8.234 8.323 248,036 -0.08(-0.95%)
Mar 10, 2006 8.276 8.438 8.231 8.403 169,956 +0.15(+1.86%)
Mar 09, 2006 8.263 8.320 8.231 8.250 229,849 -0.01(-0.15%)
Mar 08, 2006 8.292 8.301 8.212 8.263 217,619 -0.05(-0.61%)
Mar 07, 2006 8.508 8.512 8.298 8.314 230,476 -0.18(-2.18%)
Mar 06, 2006 8.598 8.668 8.499 8.499 238,315 -0.11(-1.26%)
Mar 03, 2006 8.547 8.652 8.534 8.607 180,304 +0.01(+0.15%)
Mar 02, 2006 8.531 8.594 8.513 8.594 219,814 +0.07(+0.86%)
Mar 01, 2006 8.483 8.553 8.470 8.521 278,139 +0.04(+0.45%)
Feb 28, 2006 8.505 8.566 8.461 8.483 342,108 -0.02(-0.26%)
Feb 27, 2006 8.492 8.588 8.467 8.505 377,542 +0.02(+0.19%)
Feb 24, 2006 8.419 8.547 8.416 8.489 237,061 +0.16(+1.88%)
Feb 23, 2006 8.304 8.397 8.301 8.333 310,437 +0.01(+0.08%)
Feb 22, 2006 8.419 8.446 8.298 8.327 334,896 -0.14(-1.62%)
Feb 21, 2006 8.381 8.547 8.381 8.464 337,404 +0.12(+1.49%)
Feb 17, 2006 8.317 8.425 8.288 8.339 377,542 +0.06(+0.77%)
Feb 16, 2006 8.186 8.349 8.186 8.276 288,487 +0.08(+0.97%)
Feb 15, 2006 8.269 8.276 8.123 8.196 269,045 -0.03(-0.35%)
Feb 14, 2006 8.221 8.260 8.078 8.225 380,678 +0.00(+0.04%)
Feb 13, 2006 8.381 8.384 8.103 8.221 486,665 -0.19(-2.31%)
Feb 10, 2006 8.531 8.572 8.374 8.416 238,942 -0.08(-0.91%)
Feb 09, 2006 8.607 8.674 8.470 8.492 292,563 -0.11(-1.26%)
Feb 08, 2006 8.521 8.607 8.422 8.601 303,539 +0.07(+0.82%)
Feb 07, 2006 8.646 8.646 8.461 8.531 412,976 -0.11(-1.29%)
Feb 06, 2006 8.671 8.770 8.617 8.642 411,094 +0.00(+0.04%)
Feb 03, 2006 8.642 8.674 8.547 8.639 264,342 -0.01(-0.11%)
Feb 02, 2006 8.642 8.706 8.540 8.649 458,444 -0.06(-0.73%)
Feb 01, 2006 8.783 8.827 8.712 8.712 316,395 -0.07(-0.83%)
Jan 31, 2006 8.837 8.894 8.732 8.786 439,316 -0.06(-0.69%)
Jan 30, 2006 8.760 8.929 8.709 8.846 449,037 +0.16(+1.80%)
Jan 27, 2006 8.610 8.770 8.610 8.690 338,972 +0.13(+1.53%)
Jan 26, 2006 8.614 8.642 8.483 8.559 406,077 -0.05(-0.63%)
Jan 25, 2006 8.741 8.770 8.610 8.614 385,068 -0.12(-1.42%)
Jan 24, 2006 8.728 8.764 8.674 8.738 370,957 +0.00(+0.00%)
Jan 23, 2006 8.722 8.764 8.677 8.738 345,557 +0.04(+0.44%)
Jan 20, 2006 8.706 8.827 8.687 8.700 487,606 +0.01(+0.15%)
Jan 19, 2006 8.658 8.719 8.588 8.687 412,662 +0.02(+0.26%)
Jan 18, 2006 8.674 8.706 8.566 8.665 329,565 -0.03(-0.29%)
Jan 17, 2006 8.579 8.741 8.521 8.690 468,478 +0.12(+1.41%)
Jan 13, 2006 8.419 8.582 8.416 8.569 397,297 +0.12(+1.40%)
Jan 12, 2006 8.467 8.585 8.419 8.451 357,787 -0.06(-0.67%)
Jan 11, 2006 8.553 8.598 8.425 8.508 343,990 -0.05(-0.56%)
Jan 10, 2006 8.461 8.607 8.448 8.556 320,158 +0.11(+1.32%)
Jan 09, 2006 8.496 8.518 8.365 8.445 347,439 -0.02(-0.26%)
Jan 06, 2006 8.403 8.473 8.403 8.467 355,278 +0.10(+1.14%)
Jan 05, 2006 8.416 8.416 8.253 8.371 220,442 -0.03(-0.34%)
Jan 04, 2006 8.307 8.470 8.304 8.400 292,877 +0.04(+0.50%)
Jan 03, 2006 8.193 8.400 8.132 8.358 253,367 +0.19(+2.38%)
Dec 30, 2005 7.998 8.164 8.001 8.164 255,248 +0.16(+2.05%)
Dec 29, 2005 7.941 8.049 7.934 8.000 263,715 +0.04(+0.46%)
Dec 28, 2005 7.893 7.966 7.893 7.963 256,816 +0.06(+0.73%)
Dec 27, 2005 7.989 7.989 7.877 7.906 292,563 -0.10(-1.20%)
Dec 23, 2005 8.065 8.065 7.918 8.001 265,596 -0.24(-2.90%)
Dec 22, 2005 8.164 8.244 8.116 8.240 336,777 +0.11(+1.33%)
Dec 21, 2005 8.244 8.244 8.100 8.132 360,295 -0.06(-0.78%)
Dec 20, 2005 8.167 8.221 8.142 8.196 273,749 -0.01(-0.12%)
Dec 19, 2005 8.292 8.320 8.135 8.205 239,570 -0.04(-0.50%)
Dec 16, 2005 8.317 8.336 8.164 8.247 265,596 -0.06(-0.73%)
Dec 15, 2005 8.339 8.381 8.256 8.307 253,680 -0.03(-0.38%)
Dec 14, 2005 8.349 8.374 8.266 8.339 278,766 +0.01(+0.08%)
Dec 13, 2005 8.323 8.349 8.237 8.333 399,492 -0.04(-0.50%)
Dec 12, 2005 8.362 8.413 8.352 8.374 242,078 +0.05(+0.61%)
Dec 09, 2005 8.387 8.387 8.307 8.323 192,847 -0.08(-0.95%)
Dec 08, 2005 8.330 8.448 8.330 8.403 279,393 +0.08(+0.96%)
Dec 07, 2005 8.397 8.419 8.295 8.323 338,345 -0.02(-0.19%)
Dec 06, 2005 8.301 8.480 8.225 8.339 432,104 +0.01(+0.11%)
Dec 05, 2005 8.323 8.400 8.298 8.330 409,840 +0.07(+0.85%)
Dec 02, 2005 8.148 8.260 8.148 8.260 409,840 +0.11(+1.41%)
Dec 01, 2005 8.005 8.212 7.989 8.145 320,158 +0.14(+1.75%)
Nov 30, 2005 7.979 8.052 7.941 8.005 275,317 +0.04(+0.48%)
Nov 29, 2005 8.046 8.049 7.941 7.966 400,119 +0.06(+0.73%)
Nov 28, 2005 8.097 8.097 7.896 7.909 357,787 -0.18(-2.25%)
Nov 25, 2005 7.973 8.097 7.973 8.091 218,874 +0.07(+0.83%)
Nov 23, 2005 7.960 8.024 7.855 8.024 304,479 +0.08(+0.96%)
Nov 22, 2005 7.893 7.947 7.855 7.947 453,740 +0.09(+1.14%)
Nov 21, 2005 7.832 7.924 7.820 7.857 467,224 +0.04(+0.57%)
Nov 18, 2005 7.858 7.877 7.784 7.813 321,412 -0.08(-0.97%)
Nov 17, 2005 7.941 7.957 7.800 7.890 401,373 -0.04(-0.52%)
Nov 16, 2005 7.966 7.966 7.893 7.931 327,684 -0.04(-0.44%)
Nov 15, 2005 7.909 8.001 7.906 7.966 372,525 +0.05(+0.60%)
Nov 14, 2005 7.915 8.005 7.909 7.918 175,601 -0.02(-0.24%)
Nov 11, 2005 7.877 7.947 7.861 7.938 214,797 +0.07(+0.93%)
Nov 10, 2005 7.989 8.000 7.816 7.864 367,508 -0.12(-1.56%)
Nov 09, 2005 8.011 8.100 7.973 7.989 234,239 -0.04(-0.48%)
Nov 08, 2005 7.957 8.065 7.953 8.027 239,256 +0.07(+0.84%)
Nov 07, 2005 8.107 8.116 7.960 7.960 295,072 -0.17(-2.08%)
Nov 04, 2005 8.116 8.129 8.040 8.129 187,830 +0.00(+0.00%)
Nov 03, 2005 8.151 8.164 8.100 8.129 296,954 +0.00(+0.04%)
Nov 02, 2005 7.966 8.151 7.957 8.126 245,841 +0.13(+1.64%)
Nov 01, 2005 8.103 8.123 7.944 7.995 169,643 -0.03(-0.36%)
Oct 31, 2005 8.030 8.094 7.985 8.024 224,204 +0.00(+0.04%)
Oct 28, 2005 8.030 8.043 7.925 8.020 203,195 +0.01(+0.12%)
Oct 27, 2005 8.071 8.116 7.973 8.011 156,159 -0.04(-0.55%)
Oct 26, 2005 8.056 8.135 8.005 8.056 293,818 +0.01(+0.12%)
Oct 25, 2005 7.973 8.068 7.973 8.046 321,099 +0.07(+0.92%)
Oct 24, 2005 7.893 7.973 7.861 7.973 259,325 +0.06(+0.81%)
Oct 21, 2005 7.788 7.931 7.733 7.909 274,063 +0.11(+1.43%)
Oct 20, 2005 7.985 8.017 7.373 7.797 911,871 -0.24(-2.94%)
Oct 19, 2005 8.059 8.081 7.979 8.033 295,699 -0.03(-0.32%)
Oct 18, 2005 8.151 8.158 8.001 8.059 247,095 -0.10(-1.25%)
Oct 17, 2005 8.100 8.288 8.100 8.161 382,873 +0.11(+1.35%)
Oct 14, 2005 8.084 8.116 8.005 8.052 381,618 -0.07(-0.90%)
Oct 13, 2005 8.180 8.189 8.020 8.126 377,228 -0.09(-1.05%)
Oct 12, 2005 8.266 8.315 8.148 8.212 281,275 -0.08(-0.92%)
Oct 11, 2005 8.180 8.301 8.142 8.288 368,135 +0.19(+2.32%)
Oct 10, 2005 8.346 8.346 8.059 8.100 330,819 -0.23(-2.76%)
Oct 07, 2005 8.266 8.371 8.209 8.330 523,354 +0.08(+0.97%)
Oct 06, 2005 8.406 8.406 8.052 8.250 765,746 -0.19(-2.23%)
Oct 05, 2005 8.607 8.661 8.410 8.438 525,862 -0.16(-1.82%)
Oct 04, 2005 8.920 8.926 8.594 8.594 569,449 -0.30(-3.41%)
Oct 03, 2005 8.827 8.971 8.802 8.897 532,761 +0.07(+0.79%)
Sep 30, 2005 8.722 8.827 8.547 8.827 420,188 +0.09(+1.02%)
Sep 29, 2005 8.553 8.757 8.543 8.738 431,163 +0.19(+2.28%)
Sep 28, 2005 8.543 8.604 8.512 8.543 404,196 +0.02(+0.19%)
Sep 27, 2005 8.630 8.639 8.461 8.528 502,971 -0.10(-1.18%)
Sep 26, 2005 8.601 8.630 8.410 8.630 585,755 -0.04(-0.44%)
Sep 23, 2005 8.668 8.827 8.540 8.668 552,202 -0.16(-1.81%)
Sep 22, 2005 8.722 8.897 8.646 8.827 647,215 +0.12(+1.35%)
Sep 21, 2005 8.579 8.754 8.579 8.709 632,477 +0.13(+1.52%)
Sep 20, 2005 8.579 8.601 8.486 8.579 440,884 +0.03(+0.30%)
Sep 19, 2005 8.483 8.585 8.476 8.553 540,286 +0.17(+1.98%)
Sep 16, 2005 8.397 8.419 8.358 8.387 156,786 +0.03(+0.38%)
Sep 15, 2005 8.394 8.432 8.343 8.355 287,546 -0.00(-0.04%)
Sep 14, 2005 8.374 8.425 8.358 8.358 400,433 +0.00(+0.04%)
Sep 13, 2005 8.508 8.508 8.355 8.355 490,428 -0.25(-2.86%)
Sep 12, 2005 8.642 8.658 8.531 8.601 528,684 -0.02(-0.18%)
Sep 09, 2005 8.534 8.630 8.483 8.617 555,652 +0.11(+1.31%)
Sep 08, 2005 8.451 8.531 8.425 8.505 649,096 +0.07(+0.83%)
Sep 07, 2005 8.505 8.505 8.422 8.435 513,006 -0.06(-0.75%)
Sep 06, 2005 8.528 8.543 8.390 8.499 492,937 -0.03(-0.34%)
Sep 02, 2005 8.492 8.569 8.486 8.528 377,228 +0.02(+0.22%)
Sep 01, 2005 8.419 8.642 8.410 8.508 744,736 +0.09(+1.06%)
Aug 31, 2005 8.285 8.464 8.276 8.419 780,797 +0.15(+1.81%)
Aug 30, 2005 8.132 8.288 8.126 8.269 456,249 +0.14(+1.77%)
Aug 29, 2005 8.100 8.263 8.100 8.126 465,656 +0.04(+0.55%)
Aug 26, 2005 8.094 8.100 8.068 8.081 454,681 -0.00(-0.04%)
Aug 25, 2005 8.158 8.164 8.068 8.084 448,409 -0.08(-0.94%)
Aug 24, 2005 8.154 8.164 8.119 8.161 440,884 +0.01(+0.16%)
Aug 23, 2005 8.142 8.180 8.075 8.148 437,121 +0.01(+0.12%)
Aug 22, 2005 8.116 8.148 8.091 8.138 441,197 +0.02(+0.28%)
Aug 19, 2005 8.071 8.154 8.071 8.116 322,980 +0.05(+0.59%)
Aug 18, 2005 8.100 8.119 7.973 8.068 474,436 -0.06(-0.71%)
Aug 17, 2005 8.180 8.212 8.068 8.126 552,202 -0.09(-1.05%)
Aug 16, 2005 8.333 8.333 8.167 8.212 538,091 -0.11(-1.34%)
Aug 15, 2005 8.358 8.371 8.285 8.323 387,576 -0.03(-0.34%)
Aug 12, 2005 8.314 8.352 8.298 8.352 386,949 +0.03(+0.34%)
Aug 11, 2005 8.314 8.330 8.279 8.323 480,708 +0.04(+0.50%)
Aug 10, 2005 8.276 8.292 8.231 8.282 578,856 +0.04(+0.46%)
Aug 09, 2005 8.304 8.323 8.180 8.244 514,887 -0.10(-1.15%)
Aug 08, 2005 8.307 8.371 8.292 8.339 546,558 +0.05(+0.58%)
Aug 05, 2005 8.279 8.292 8.218 8.292 333,328 +0.04(+0.50%)
Aug 04, 2005 8.292 8.298 8.240 8.250 591,399 -0.04(-0.50%)
Aug 03, 2005 8.355 8.435 8.260 8.292 560,355 +0.00(+0.04%)
Aug 02, 2005 8.205 8.304 8.205 8.288 555,965 +0.05(+0.66%)
Aug 01, 2005 8.228 8.292 8.193 8.234 539,346 +0.05(+0.66%)
Jul 29, 2005 8.132 8.225 8.094 8.180 465,656 +0.05(+0.59%)
Jul 28, 2005 8.113 8.177 8.056 8.132 445,901 +0.04(+0.55%)
Jul 27, 2005 8.052 8.116 8.014 8.087 701,463 +0.06(+0.79%)
Jul 26, 2005 8.005 8.036 7.973 8.024 542,168 +0.02(+0.24%)
Jul 25, 2005 7.982 8.046 7.979 8.005 413,603 +0.03(+0.40%)
Jul 22, 2005 7.893 7.973 7.893 7.973 362,177 +0.05(+0.68%)
Jul 21, 2005 7.925 7.973 7.890 7.918 281,588 -0.05(-0.68%)
Jul 20, 2005 7.960 7.973 7.899 7.973 324,234 +0.01(+0.12%)
Jul 19, 2005 7.877 7.969 7.848 7.963 347,125 +0.09(+1.09%)
Jul 18, 2005 7.957 7.963 7.845 7.877 286,606 -0.06(-0.81%)
Jul 15, 2005 7.938 7.979 7.861 7.941 237,688 -0.01(-0.07%)
Jul 14, 2005 8.005 8.005 7.896 7.947 350,888 -0.05(-0.68%)
Jul 13, 2005 7.973 8.005 7.960 8.001 408,899 +0.05(+0.64%)
Jul 12, 2005 7.950 8.005 7.928 7.950 302,911 +0.05(+0.61%)
Jul 11, 2005 7.941 7.944 7.861 7.902 260,893 -0.06(-0.76%)
Jul 08, 2005 7.973 8.005 7.953 7.963 381,305 +0.02(+0.20%)
Jul 07, 2005 7.963 7.985 7.925 7.947 306,988 -0.01(-0.16%)
Jul 06, 2005 7.941 8.017 7.925 7.960 622,756 +0.02(+0.24%)
Jul 05, 2005 7.880 7.963 7.867 7.941 226,713 +0.05(+0.61%)
Jul 01, 2005 7.823 7.893 7.765 7.893 272,181 +0.08(+1.06%)
Jun 30, 2005 7.698 7.810 7.670 7.810 324,862 +0.09(+1.20%)
Jun 29, 2005 7.733 7.753 7.657 7.717 269,045 -0.05(-0.62%)
Jun 28, 2005 7.717 7.800 7.698 7.765 371,584 +0.02(+0.29%)
Jun 27, 2005 7.784 7.893 7.702 7.743 470,987 -0.01(-0.12%)
Jun 24, 2005 7.835 7.909 7.749 7.753 349,007 -0.13(-1.62%)
Jun 23, 2005 7.804 7.957 7.756 7.880 321,726 +0.11(+1.48%)
Jun 22, 2005 7.765 7.813 7.740 7.765 298,835 -0.03(-0.38%)
Jun 21, 2005 7.874 7.877 7.749 7.795 383,500 -0.10(-1.28%)
Jun 20, 2005 7.877 7.912 7.816 7.896 301,030 +0.01(+0.16%)
Jun 17, 2005 7.733 7.893 7.733 7.883 351,202 +0.16(+2.02%)
Jun 16, 2005 7.737 7.829 7.717 7.727 315,768 -0.01(-0.08%)
Jun 15, 2005 7.682 7.813 7.682 7.733 345,244 +0.02(+0.25%)
Jun 14, 2005 7.733 7.778 7.670 7.714 230,790 -0.06(-0.82%)
Jun 13, 2005 7.775 7.858 7.686 7.778 300,716 -0.05(-0.65%)
Jun 10, 2005 7.855 7.883 7.781 7.829 236,434 -0.03(-0.32%)
Jun 09, 2005 7.781 7.855 7.737 7.855 219,501 +0.04(+0.53%)
Jun 08, 2005 7.762 7.848 7.733 7.813 224,204 +0.09(+1.11%)
Jun 07, 2005 7.702 7.781 7.670 7.727 228,595 +0.01(+0.12%)
Jun 06, 2005 7.737 7.797 7.670 7.717 206,331 -0.04(-0.49%)
Jun 03, 2005 7.791 7.813 7.657 7.756 267,791 -0.04(-0.45%)
Jun 02, 2005 7.580 7.794 7.580 7.791 318,590 +0.20(+2.65%)
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.