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 )

12.57 -0.25 (-1.95%)
Official Closing Price Updated: 7:00 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, 2007 10.05 10.07 9.915 9.963 259,952 -0.00(-0.03%)
May 30, 2007 10.20 10.20 9.813 9.965 273,122 +0.14(+1.42%)
May 29, 2007 9.829 9.908 9.765 9.825 178,423 -0.00(-0.03%)
May 25, 2007 9.806 9.851 9.685 9.829 330,819 +0.06(+0.62%)
May 24, 2007 10.06 10.13 9.617 9.768 419,874 -0.35(-3.44%)
May 23, 2007 10.06 10.14 10.03 10.12 264,028 +0.09(+0.92%)
May 22, 2007 10.11 10.12 9.994 10.02 310,124 -0.07(-0.66%)
May 21, 2007 10.09 10.18 10.03 10.09 346,812 -0.00(-0.03%)
May 18, 2007 10.08 10.19 10.08 10.09 333,014 -0.05(-0.53%)
May 17, 2007 9.982 10.20 9.950 10.15 315,141 +0.18(+1.82%)
May 16, 2007 9.943 9.988 9.883 9.966 266,537 +0.02(+0.22%)
May 15, 2007 9.915 10.04 9.857 9.943 278,766 +0.03(+0.26%)
May 14, 2007 9.985 10.02 9.886 9.918 339,913 +0.01(+0.13%)
May 11, 2007 9.698 9.979 9.698 9.905 295,699 +0.21(+2.14%)
May 10, 2007 9.717 9.762 9.669 9.698 348,066 -0.02(-0.23%)
May 09, 2007 9.771 9.772 9.653 9.720 343,049 +0.03(+0.30%)
May 08, 2007 9.640 9.723 9.583 9.692 375,033 +0.02(+0.20%)
May 07, 2007 9.695 9.717 9.663 9.672 261,833 -0.03(-0.26%)
May 04, 2007 9.660 9.730 9.653 9.698 273,122 +0.05(+0.50%)
May 03, 2007 9.599 9.727 9.599 9.650 285,351 +0.05(+0.53%)
May 02, 2007 9.580 9.647 9.580 9.599 252,426 +0.00(+0.00%)
May 01, 2007 9.634 9.647 9.586 9.599 315,454 -0.04(-0.46%)
Apr 30, 2007 9.698 9.739 9.625 9.644 218,247 -0.07(-0.69%)
Apr 27, 2007 9.704 9.755 9.647 9.711 285,665 +0.04(+0.40%)
Apr 26, 2007 9.567 9.774 9.551 9.672 260,893 +0.09(+0.90%)
Apr 25, 2007 9.519 9.628 9.507 9.586 391,339 +0.07(+0.72%)
Apr 24, 2007 9.564 9.637 9.484 9.517 326,429 -0.03(-0.32%)
Apr 23, 2007 9.446 9.551 9.443 9.548 217,306 +0.11(+1.18%)
Apr 20, 2007 9.385 9.456 9.382 9.436 259,325 +0.05(+0.58%)
Apr 19, 2007 9.408 9.436 9.379 9.382 223,577 -0.06(-0.61%)
Apr 18, 2007 9.471 9.471 9.424 9.440 305,106 -0.03(-0.34%)
Apr 17, 2007 9.583 9.615 9.376 9.471 322,667 -0.08(-0.87%)
Apr 16, 2007 9.513 9.583 9.452 9.554 362,177 +0.04(+0.44%)
Apr 13, 2007 9.341 9.513 9.341 9.513 329,252 +0.20(+2.12%)
Apr 12, 2007 9.287 9.338 9.235 9.315 336,777 +0.02(+0.21%)
Apr 11, 2007 9.248 9.344 9.232 9.296 306,674 +0.02(+0.17%)
Apr 10, 2007 9.232 9.309 9.232 9.280 300,089 +0.05(+0.52%)
Apr 09, 2007 9.258 9.312 9.169 9.232 340,540 +0.01(+0.14%)
Apr 05, 2007 9.089 9.293 9.089 9.220 344,303 +0.15(+1.69%)
Apr 04, 2007 9.121 9.121 8.974 9.066 349,007 -0.05(-0.59%)
Apr 03, 2007 8.987 9.121 8.958 9.121 341,167 +0.13(+1.49%)
Apr 02, 2007 8.901 8.993 8.897 8.987 273,749 +0.08(+0.93%)
Mar 30, 2007 8.987 8.990 8.901 8.904 239,883 -0.07(-0.75%)
Mar 29, 2007 8.907 8.977 8.907 8.971 310,751 +0.05(+0.61%)
Mar 28, 2007 8.920 8.939 8.866 8.917 243,646 +0.01(+0.14%)
Mar 27, 2007 8.901 8.913 8.843 8.904 429,909 -0.02(-0.18%)
Mar 26, 2007 8.987 9.009 8.881 8.920 371,270 -0.06(-0.71%)
Mar 23, 2007 8.999 9.009 8.945 8.984 260,579 +0.03(+0.32%)
Mar 22, 2007 8.888 8.993 8.885 8.955 404,509 +0.09(+0.97%)
Mar 21, 2007 8.722 8.885 8.700 8.868 360,609 +0.16(+1.86%)
Mar 20, 2007 8.642 8.719 8.617 8.706 294,759 +0.09(+1.00%)
Mar 19, 2007 8.550 8.639 8.534 8.620 213,229 +0.06(+0.67%)
Mar 16, 2007 8.579 8.591 8.537 8.563 113,827 +0.03(+0.37%)
Mar 15, 2007 8.563 8.601 8.531 8.531 243,960 -0.05(-0.56%)
Mar 14, 2007 8.556 8.579 8.483 8.579 160,236 +0.02(+0.26%)
Mar 13, 2007 8.703 8.668 8.543 8.556 153,337 -0.15(-1.69%)
Mar 12, 2007 8.712 8.770 8.684 8.703 184,694 -0.05(-0.55%)
Mar 09, 2007 8.754 8.770 8.677 8.751 116,649 +0.03(+0.29%)
Mar 08, 2007 8.661 8.770 8.642 8.725 174,660 +0.09(+1.07%)
Mar 07, 2007 8.575 8.652 8.508 8.633 457,503 +0.10(+1.20%)
Mar 06, 2007 8.378 8.579 8.358 8.531 179,050 +0.18(+2.10%)
Mar 05, 2007 8.457 8.483 8.355 8.355 196,610 -0.12(-1.47%)
Mar 02, 2007 8.553 8.575 8.454 8.480 213,857 -0.07(-0.86%)
Mar 01, 2007 8.550 8.607 8.496 8.553 234,013 -0.04(-0.48%)
Feb 28, 2007 8.579 8.633 8.575 8.594 271,868 -0.01(-0.15%)
Feb 27, 2007 8.709 8.754 8.531 8.607 284,411 -0.18(-2.07%)
Feb 26, 2007 8.728 8.789 8.722 8.789 288,487 +0.07(+0.80%)
Feb 23, 2007 8.661 8.728 8.639 8.719 264,655 +0.09(+1.00%)
Feb 22, 2007 8.585 8.674 8.582 8.633 290,996 +0.04(+0.45%)
Feb 21, 2007 8.591 8.626 8.550 8.594 280,648 +0.00(+0.04%)
Feb 20, 2007 8.572 8.617 8.547 8.591 206,017 +0.00(+0.04%)
Feb 16, 2007 8.598 8.658 8.582 8.588 246,468 -0.01(-0.07%)
Feb 15, 2007 8.610 8.652 8.569 8.594 307,301 +0.00(+0.00%)
Feb 14, 2007 8.623 8.690 8.547 8.594 270,880 -0.02(-0.19%)
Feb 13, 2007 8.505 8.610 8.505 8.610 238,786 +0.10(+1.12%)
Feb 12, 2007 8.556 8.598 8.467 8.515 245,904 -0.04(-0.48%)
Feb 09, 2007 8.598 8.642 8.534 8.556 224,204 -0.04(-0.52%)
Feb 08, 2007 8.639 8.642 8.518 8.601 270,300 -0.02(-0.26%)
Feb 07, 2007 8.684 8.716 8.623 8.623 186,576 -0.06(-0.73%)
Feb 06, 2007 8.697 8.738 8.674 8.687 214,484 -0.01(-0.07%)
Feb 05, 2007 8.770 8.779 8.677 8.693 185,321 -0.07(-0.76%)
Feb 02, 2007 8.744 8.776 8.697 8.760 237,061 +0.02(+0.18%)
Feb 01, 2007 8.703 8.749 8.642 8.744 299,149 +0.07(+0.77%)
Jan 31, 2007 8.687 8.703 8.646 8.677 232,044 -0.01(-0.15%)
Jan 30, 2007 8.623 8.722 8.610 8.690 278,453 +0.04(+0.52%)
Jan 29, 2007 8.630 8.706 8.620 8.646 198,178 +0.00(+0.04%)
Jan 26, 2007 8.579 8.665 8.515 8.642 345,244 +0.06(+0.74%)
Jan 25, 2007 8.671 8.674 8.531 8.579 279,080 -0.06(-0.74%)
Jan 24, 2007 8.582 8.690 8.566 8.642 314,200 +0.04(+0.44%)
Jan 23, 2007 8.528 8.674 8.524 8.604 463,775 +0.04(+0.52%)
Jan 22, 2007 8.585 8.620 8.476 8.559 313,886 -0.05(-0.56%)
Jan 19, 2007 8.429 8.607 8.429 8.607 304,166 +0.18(+2.12%)
Jan 18, 2007 8.422 8.610 8.419 8.429 454,054 -0.03(-0.41%)
Jan 17, 2007 8.343 8.505 8.336 8.464 289,428 +0.11(+1.37%)
Jan 16, 2007 8.355 8.480 8.323 8.349 405,136 +0.01(+0.08%)
Jan 12, 2007 8.327 8.416 8.323 8.343 348,066 +0.02(+0.19%)
Jan 11, 2007 8.288 8.378 8.260 8.327 319,531 +0.01(+0.15%)
Jan 10, 2007 8.282 8.527 8.260 8.314 356,532 -0.04(-0.42%)
Jan 09, 2007 8.355 8.416 8.244 8.349 284,097 -0.04(-0.46%)
Jan 08, 2007 8.346 8.419 8.339 8.387 264,028 +0.05(+0.57%)
Jan 05, 2007 8.307 8.387 8.260 8.339 375,033 +0.03(+0.38%)
Jan 04, 2007 8.528 8.579 8.276 8.307 403,255 -0.26(-3.02%)
Jan 03, 2007 8.770 8.815 8.413 8.566 672,928 -0.22(-2.50%)
Dec 29, 2006 8.834 8.862 8.748 8.786 184,381 -0.04(-0.43%)
Dec 28, 2006 8.706 8.913 8.646 8.824 212,289 +0.16(+1.88%)
Dec 27, 2006 8.620 8.706 8.620 8.661 158,354 +0.05(+0.57%)
Dec 26, 2006 8.604 8.668 8.579 8.612 138,599 +0.01(+0.17%)
Dec 22, 2006 8.677 8.767 8.582 8.598 254,935 -0.21(-2.39%)
Dec 21, 2006 8.754 8.834 8.744 8.808 278,139 +0.02(+0.25%)
Dec 20, 2006 8.735 8.786 8.706 8.786 192,847 +0.05(+0.58%)
Dec 19, 2006 8.642 8.738 8.642 8.735 329,252 +0.09(+1.00%)
Dec 18, 2006 8.674 8.792 8.521 8.649 525,862 -0.07(-0.77%)
Dec 15, 2006 8.703 8.754 8.658 8.716 215,424 -0.01(-0.15%)
Dec 14, 2006 8.674 8.770 8.658 8.728 400,119 +0.07(+0.85%)
Dec 13, 2006 8.636 8.725 8.636 8.655 300,716 -0.14(-1.56%)
Dec 12, 2006 8.748 8.834 8.712 8.792 321,726 +0.04(+0.40%)
Dec 11, 2006 8.751 8.856 8.738 8.757 425,832 +0.00(+0.04%)
Dec 08, 2006 8.684 8.770 8.684 8.754 281,275 +0.05(+0.55%)
Dec 07, 2006 8.674 8.722 8.649 8.706 351,515 +0.04(+0.42%)
Dec 06, 2006 8.751 8.754 8.633 8.670 390,712 -0.04(-0.45%)
Dec 05, 2006 8.642 8.754 8.642 8.709 408,899 +0.10(+1.11%)
Dec 04, 2006 8.633 8.722 8.610 8.614 411,094 -0.04(-0.48%)
Dec 01, 2006 8.614 8.661 8.591 8.655 301,971 +0.02(+0.22%)
Nov 30, 2006 8.601 8.690 8.591 8.636 370,643 +0.07(+0.78%)
Nov 29, 2006 8.473 8.630 8.451 8.569 498,895 +0.12(+1.40%)
Nov 28, 2006 8.333 8.483 8.333 8.451 509,243 +0.10(+1.22%)
Nov 27, 2006 8.387 8.425 8.339 8.349 466,597 -0.01(-0.11%)
Nov 24, 2006 8.400 8.419 8.327 8.358 130,760 +0.02(+0.19%)
Nov 22, 2006 8.266 8.384 8.225 8.343 502,344 +0.07(+0.89%)
Nov 21, 2006 8.145 8.269 8.145 8.269 477,572 +0.14(+1.73%)
Nov 20, 2006 8.177 8.225 8.091 8.129 515,828 -0.02(-0.23%)
Nov 17, 2006 8.075 8.193 8.071 8.148 372,211 +0.04(+0.47%)
Nov 16, 2006 8.228 8.263 8.107 8.110 440,884 -0.10(-1.20%)
Nov 15, 2006 8.151 8.250 8.148 8.209 431,163 +0.04(+0.43%)
Nov 14, 2006 8.234 8.240 8.119 8.174 432,104 -0.03(-0.35%)
Nov 13, 2006 8.288 8.288 8.202 8.202 294,445 -0.10(-1.19%)
Nov 10, 2006 8.256 8.330 8.250 8.301 211,662 -0.04(-0.42%)
Nov 09, 2006 8.307 8.416 8.307 8.336 349,947 +0.03(+0.35%)
Nov 08, 2006 8.260 8.339 8.212 8.307 473,182 +0.09(+1.09%)
Nov 07, 2006 8.320 8.320 8.215 8.218 292,250 -0.03(-0.35%)
Nov 06, 2006 8.234 8.276 8.209 8.247 272,495 +0.02(+0.19%)
Nov 03, 2006 8.218 8.284 8.167 8.231 584,187 +0.08(+0.94%)
Nov 02, 2006 8.374 8.374 8.068 8.154 963,297 -0.25(-2.96%)
Nov 01, 2006 8.515 8.543 8.390 8.403 449,037 -0.12(-1.42%)
Oct 31, 2006 8.486 8.540 8.410 8.524 329,565 +0.03(+0.30%)
Oct 30, 2006 8.556 8.674 8.492 8.499 348,066 -0.14(-1.59%)
Oct 27, 2006 8.620 8.690 8.614 8.636 220,755 +0.00(+0.00%)
Oct 26, 2006 8.610 8.652 8.610 8.636 356,219 +0.03(+0.30%)
Oct 25, 2006 8.524 8.626 8.515 8.610 445,274 +0.06(+0.75%)
Oct 24, 2006 8.400 8.547 8.400 8.547 359,355 +0.11(+1.25%)
Oct 23, 2006 8.457 8.512 8.410 8.441 432,104 -0.07(-0.86%)
Oct 20, 2006 8.543 8.563 8.476 8.515 392,593 -0.05(-0.63%)
Oct 19, 2006 8.435 8.572 8.432 8.569 537,151 +0.13(+1.59%)
Oct 18, 2006 8.333 8.473 8.333 8.435 405,763 +0.06(+0.76%)
Oct 17, 2006 8.320 8.371 8.260 8.371 433,985 +0.04(+0.46%)
Oct 16, 2006 8.253 8.336 8.218 8.333 358,100 +0.10(+1.20%)
Oct 13, 2006 8.145 8.253 8.132 8.234 340,540 +0.03(+0.31%)
Oct 12, 2006 8.132 8.209 8.132 8.209 386,008 +0.04(+0.55%)
Oct 11, 2006 8.180 8.269 8.129 8.164 437,748 -0.02(-0.23%)
Oct 10, 2006 8.068 8.205 8.053 8.183 315,141 +0.13(+1.62%)
Oct 09, 2006 8.113 8.199 8.040 8.052 531,506 -0.05(-0.63%)
Oct 06, 2006 8.036 8.107 7.947 8.103 358,100 +0.07(+0.91%)
Oct 05, 2006 7.906 8.030 7.906 8.030 494,818 +0.16(+1.98%)
Oct 04, 2006 7.906 7.944 7.813 7.874 505,166 -0.02(-0.28%)
Oct 03, 2006 8.081 8.081 7.896 7.896 472,868 -0.18(-2.25%)
Oct 02, 2006 8.014 8.100 8.005 8.078 364,058 +0.04(+0.44%)
Sep 29, 2006 8.071 8.084 7.989 8.043 363,118 -0.03(-0.32%)
Sep 28, 2006 7.969 8.071 7.909 8.068 511,124 +0.12(+1.57%)
Sep 27, 2006 7.874 7.944 7.781 7.944 696,446 +0.13(+1.67%)
Sep 26, 2006 7.759 7.880 7.670 7.813 758,847 +0.05(+0.70%)
Sep 25, 2006 7.816 7.826 7.673 7.759 656,622 -0.07(-0.86%)
Sep 22, 2006 7.890 7.919 7.813 7.826 360,609 -0.05(-0.69%)
Sep 21, 2006 7.899 7.928 7.839 7.880 558,787 -0.02(-0.24%)
Sep 20, 2006 7.915 7.973 7.893 7.899 550,321 -0.04(-0.56%)
Sep 19, 2006 8.052 8.061 7.925 7.944 415,798 -0.09(-1.07%)
Sep 18, 2006 7.960 8.100 7.906 8.030 479,453 +0.14(+1.74%)
Sep 15, 2006 7.934 7.950 7.861 7.893 426,146 -0.04(-0.44%)
Sep 14, 2006 7.947 8.036 7.893 7.928 492,310 -0.02(-0.24%)
Sep 13, 2006 7.902 7.966 7.839 7.947 828,147 -0.27(-3.26%)
Sep 12, 2006 8.138 8.266 8.138 8.215 566,313 +0.05(+0.62%)
Sep 11, 2006 8.339 8.343 8.164 8.164 580,110 -0.23(-2.70%)
Sep 08, 2006 8.467 8.496 8.370 8.390 381,932 -0.08(-0.94%)
Sep 07, 2006 8.518 8.579 8.454 8.470 421,129 -0.04(-0.52%)
Sep 06, 2006 8.585 8.601 8.470 8.515 943,542 -0.10(-1.18%)
Sep 05, 2006 8.550 8.620 8.531 8.617 357,473 +0.07(+0.78%)
Sep 01, 2006 8.476 8.559 8.476 8.550 153,964 +0.08(+0.90%)
Aug 31, 2006 8.445 8.528 8.400 8.473 241,137 +0.06(+0.76%)
Aug 30, 2006 8.512 8.515 8.381 8.410 512,065 -0.09(-1.05%)
Aug 29, 2006 8.652 8.652 8.473 8.499 454,995 -0.14(-1.59%)
Aug 28, 2006 8.591 8.642 8.566 8.636 367,194 -0.02(-0.26%)
Aug 25, 2006 8.633 8.677 8.620 8.658 198,805 +0.05(+0.56%)
Aug 24, 2006 8.553 8.610 8.553 8.610 322,039 +0.07(+0.86%)
Aug 23, 2006 8.649 8.649 8.518 8.537 374,093 -0.12(-1.40%)
Aug 22, 2006 8.582 8.671 8.572 8.658 251,485 +0.03(+0.37%)
Aug 21, 2006 8.601 8.665 8.553 8.626 275,944 +0.01(+0.11%)
Aug 18, 2006 8.502 8.617 8.457 8.617 279,393 +0.14(+1.62%)
Aug 17, 2006 8.473 8.512 8.419 8.480 309,183 +0.01(+0.15%)
Aug 16, 2006 8.547 8.601 8.435 8.467 294,131 -0.09(-1.08%)
Aug 15, 2006 8.531 8.595 8.476 8.559 245,214 +0.05(+0.64%)
Aug 14, 2006 8.610 8.626 8.451 8.505 261,520 -0.15(-1.73%)
Aug 11, 2006 8.639 8.655 8.594 8.655 165,253 +0.02(+0.18%)
Aug 10, 2006 8.633 8.655 8.572 8.639 228,908 -0.03(-0.33%)
Aug 09, 2006 8.716 8.770 8.630 8.668 376,601 -0.01(-0.11%)
Aug 08, 2006 8.722 8.751 8.636 8.677 296,640 -0.03(-0.33%)
Aug 07, 2006 8.767 8.770 8.697 8.706 251,485 -0.03(-0.29%)
Aug 04, 2006 8.706 8.770 8.671 8.732 281,588 +0.03(+0.37%)
Aug 03, 2006 8.582 8.703 8.534 8.700 204,763 +0.06(+0.70%)
Aug 02, 2006 8.642 8.722 8.617 8.639 351,202 +0.06(+0.71%)
Aug 01, 2006 8.569 8.614 8.518 8.579 248,663 +0.01(+0.11%)
Jul 31, 2006 8.486 8.594 8.483 8.569 319,844 +0.08(+0.98%)
Jul 28, 2006 8.476 8.505 8.397 8.486 220,128 +0.05(+0.64%)
Jul 27, 2006 8.483 8.594 8.422 8.432 173,406 +0.02(+0.19%)
Jul 26, 2006 8.282 8.515 8.282 8.416 262,460 +0.09(+1.07%)
Jul 25, 2006 8.154 8.339 8.154 8.327 409,840 +0.18(+2.27%)
Jul 24, 2006 8.036 8.189 8.036 8.142 271,554 +0.09(+1.07%)
Jul 21, 2006 8.196 8.196 8.056 8.056 185,635 -0.13(-1.56%)
Jul 20, 2006 8.231 8.250 8.116 8.183 237,375 -0.02(-0.19%)
Jul 19, 2006 8.132 8.205 8.052 8.199 414,230 +0.10(+1.26%)
Jul 18, 2006 8.196 8.288 8.045 8.097 581,365 -0.13(-1.55%)
Jul 17, 2006 8.416 8.419 8.186 8.225 194,101 -0.20(-2.42%)
Jul 14, 2006 8.464 8.499 8.406 8.429 164,312 -0.05(-0.60%)
Jul 13, 2006 8.534 8.547 8.403 8.480 162,744 -0.02(-0.23%)
Jul 12, 2006 8.531 8.610 8.492 8.499 220,442 -0.02(-0.19%)
Jul 11, 2006 8.441 8.537 8.435 8.515 189,084 +0.03(+0.39%)
Jul 10, 2006 8.531 8.543 8.467 8.481 147,693 -0.11(-1.24%)
Jul 07, 2006 8.582 8.607 8.524 8.588 178,423 +0.01(+0.07%)
Jul 06, 2006 8.381 8.610 8.381 8.582 220,128 +0.03(+0.34%)
Jul 05, 2006 8.579 8.607 8.387 8.553 202,881 +0.00(+0.00%)
Jul 03, 2006 8.422 8.566 8.422 8.553 103,165 +0.11(+1.36%)
Jun 30, 2006 8.467 8.467 8.403 8.438 137,031 +0.00(+0.04%)
Jun 29, 2006 8.269 8.451 8.255 8.435 223,577 +0.20(+2.40%)
Jun 28, 2006 8.091 8.266 8.091 8.237 222,009 +0.08(+0.94%)
Jun 27, 2006 8.215 8.234 8.113 8.161 269,045 -0.02(-0.23%)
Jun 26, 2006 8.189 8.276 8.132 8.180 264,028 -0.03(-0.35%)
Jun 23, 2006 8.132 8.333 8.119 8.209 335,523 +0.16(+1.94%)
Jun 22, 2006 8.052 8.078 7.989 8.052 141,735 +0.01(+0.16%)
Jun 21, 2006 7.941 8.116 7.941 8.040 292,250 +0.07(+0.88%)
Jun 20, 2006 8.068 8.103 7.969 7.969 244,273 -0.07(-0.87%)
Jun 19, 2006 8.209 8.209 7.992 8.040 176,228 -0.17(-2.10%)
Jun 16, 2006 8.209 8.228 8.119 8.212 154,591 -0.02(-0.19%)
Jun 15, 2006 7.985 8.228 7.985 8.228 208,526 +0.24(+2.95%)
Jun 14, 2006 7.896 8.030 7.896 7.992 206,644 +0.01(+0.16%)
Jun 13, 2006 8.078 8.138 7.877 7.979 380,364 -0.35(-4.21%)
Jun 12, 2006 8.394 8.476 8.307 8.330 185,635 -0.03(-0.31%)
Jun 09, 2006 8.371 8.419 8.282 8.355 229,222 -0.02(-0.19%)
Jun 08, 2006 8.394 8.394 8.186 8.371 299,776 -0.01(-0.11%)
Jun 07, 2006 8.563 8.563 8.381 8.381 355,905 -0.19(-2.23%)
Jun 06, 2006 8.626 8.633 8.492 8.572 367,508 -0.04(-0.44%)
Jun 05, 2006 8.728 8.802 8.575 8.610 343,362 -0.10(-1.14%)
Jun 02, 2006 8.732 8.732 8.630 8.709 213,229 +0.13(+1.56%)
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.