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 30, 2008 11.22 11.30 11.17 11.23 455,393 +0.06(+0.51%)
May 29, 2008 11.31 11.34 11.13 11.18 414,327 -0.16(-1.38%)
May 28, 2008 11.09 11.34 11.08 11.33 395,682 +0.16(+1.43%)
May 27, 2008 11.32 11.32 11.15 11.17 527,452 -0.17(-1.46%)
May 26, 2008 11.45 11.54 11.18 11.34 0 +0.00(+0.00%)
May 23, 2008 11.45 11.54 11.18 11.34 375,322 -0.11(-0.92%)
May 22, 2008 11.59 11.66 11.41 11.45 659,849 -0.13(-1.13%)
May 21, 2008 11.70 11.82 11.56 11.58 646,365 -0.06(-0.49%)
May 20, 2008 11.61 11.66 11.55 11.63 406,105 +0.04(+0.33%)
May 19, 2008 11.53 11.75 11.48 11.60 580,317 +0.07(+0.61%)
May 16, 2008 11.44 11.53 11.44 11.53 580,891 +0.21(+1.83%)
May 15, 2008 11.26 11.35 11.17 11.32 745,730 +0.18(+1.60%)
May 14, 2008 11.32 11.37 11.12 11.14 595,061 -0.14(-1.24%)
May 13, 2008 11.18 11.33 11.08 11.28 488,418 +0.11(+0.94%)
May 12, 2008 11.21 11.23 11.11 11.17 379,762 -0.07(-0.60%)
May 09, 2008 11.24 11.24 11.07 11.24 184,299 -0.01(-0.06%)
May 08, 2008 11.05 11.25 11.05 11.25 413,311 +0.22(+2.03%)
May 07, 2008 11.10 11.13 11.00 11.02 386,369 -0.02(-0.14%)
May 06, 2008 10.84 11.04 10.84 11.04 424,565 +0.23(+2.09%)
May 05, 2008 10.65 10.81 10.65 10.81 292,103 +0.21(+1.99%)
May 02, 2008 10.44 10.63 10.44 10.60 319,559 +0.22(+2.12%)
May 01, 2008 10.54 10.54 10.20 10.38 573,400 -0.26(-2.40%)
Apr 30, 2008 10.68 10.72 10.53 10.64 498,174 +0.03(+0.27%)
Apr 29, 2008 10.73 10.75 10.53 10.61 452,009 -0.14(-1.28%)
Apr 28, 2008 10.84 10.88 10.74 10.75 347,163 -0.01(-0.09%)
Apr 25, 2008 10.69 10.80 10.64 10.76 284,909 +0.11(+1.05%)
Apr 24, 2008 10.85 10.85 10.57 10.64 593,870 -0.27(-2.50%)
Apr 23, 2008 11.07 11.08 10.80 10.92 561,359 -0.14(-1.25%)
Apr 22, 2008 10.98 11.09 10.97 11.06 456,340 +0.07(+0.64%)
Apr 21, 2008 10.94 11.03 10.89 10.99 343,422 +0.11(+0.97%)
Apr 18, 2008 10.75 10.90 10.67 10.88 372,057 +0.10(+0.95%)
Apr 17, 2008 10.70 10.82 10.67 10.78 462,536 +0.00(+0.02%)
Apr 16, 2008 10.54 10.78 10.50 10.78 409,332 +0.32(+3.08%)
Apr 15, 2008 10.39 10.47 10.31 10.45 322,601 +0.14(+1.33%)
Apr 14, 2008 10.15 10.32 10.15 10.32 292,940 +0.25(+2.44%)
Apr 11, 2008 10.14 10.23 10.07 10.07 209,467 -0.11(-1.13%)
Apr 10, 2008 10.20 10.23 10.13 10.19 246,844 +0.01(+0.06%)
Apr 09, 2008 10.19 10.28 10.17 10.18 335,837 +0.02(+0.16%)
Apr 08, 2008 10.09 10.25 10.09 10.16 223,634 +0.04(+0.35%)
Apr 07, 2008 10.08 10.23 10.01 10.13 349,947 +0.12(+1.21%)
Apr 04, 2008 9.848 10.10 9.848 10.01 406,077 +0.19(+1.92%)
Apr 03, 2008 9.676 9.931 9.676 9.819 250,523 +0.02(+0.16%)
Apr 02, 2008 9.628 9.803 9.599 9.803 304,479 +0.17(+1.79%)
Apr 01, 2008 9.567 9.672 9.471 9.631 292,563 +0.08(+0.83%)
Mar 31, 2008 9.551 9.647 9.465 9.551 250,858 +0.02(+0.17%)
Mar 28, 2008 9.548 9.618 9.481 9.535 291,936 +0.01(+0.10%)
Mar 27, 2008 9.574 9.699 9.507 9.526 291,905 -0.04(-0.47%)
Mar 26, 2008 9.522 9.608 9.427 9.570 338,032 +0.16(+1.66%)
Mar 25, 2008 9.204 9.440 9.204 9.414 213,543 +0.26(+2.86%)
Mar 24, 2008 9.041 9.232 9.031 9.153 320,973 +0.16(+1.77%)
Mar 21, 2008 8.869 9.057 8.764 8.993 430,849 +0.00(+0.00%)
Mar 20, 2008 8.869 9.057 8.764 8.993 430,849 -0.09(-0.98%)
Mar 19, 2008 9.481 9.516 9.060 9.082 394,183 -0.45(-4.69%)
Mar 18, 2008 9.392 9.548 9.344 9.529 313,259 +0.24(+2.61%)
Mar 17, 2008 9.449 9.462 9.162 9.287 408,288 -0.34(-3.54%)
Mar 14, 2008 9.755 9.794 9.456 9.628 232,044 -0.10(-1.02%)
Mar 13, 2008 9.567 9.787 9.462 9.727 251,642 +0.09(+0.89%)
Mar 12, 2008 9.778 9.835 9.640 9.640 241,765 -0.24(-2.45%)
Mar 11, 2008 9.669 9.883 9.653 9.883 212,427 +0.30(+3.13%)
Mar 10, 2008 9.778 9.794 9.567 9.583 193,161 -0.21(-2.12%)
Mar 07, 2008 9.825 9.905 9.682 9.790 354,833 -0.10(-0.97%)
Mar 06, 2008 10.08 10.11 9.886 9.886 328,323 -0.19(-1.90%)
Mar 05, 2008 9.918 10.09 9.918 10.08 302,889 +0.19(+1.94%)
Mar 04, 2008 9.979 10.03 9.758 9.886 424,750 -0.15(-1.46%)
Mar 03, 2008 10.10 10.16 9.943 10.03 359,355 +0.02(+0.19%)
Feb 29, 2008 10.23 10.23 9.985 10.01 313,322 -0.26(-2.48%)
Feb 28, 2008 10.14 10.30 10.14 10.27 346,304 +0.11(+1.04%)
Feb 27, 2008 10.14 10.26 10.09 10.16 362,374 -0.06(-0.56%)
Feb 26, 2008 10.04 10.25 10.02 10.22 409,762 +0.19(+1.88%)
Feb 25, 2008 9.883 10.06 9.861 10.03 334,325 +0.22(+2.21%)
Feb 22, 2008 9.841 9.883 9.653 9.816 292,877 +0.04(+0.42%)
Feb 21, 2008 9.969 9.982 9.774 9.774 257,286 -0.16(-1.61%)
Feb 20, 2008 9.781 10.01 9.771 9.934 276,258 +0.10(+0.97%)
Feb 19, 2008 9.739 9.937 9.739 9.838 277,512 +0.18(+1.82%)
Feb 18, 2008 9.727 9.727 9.522 9.663 0 +0.00(+0.00%)
Feb 15, 2008 9.727 9.727 9.522 9.663 213,543 -0.08(-0.82%)
Feb 14, 2008 9.819 9.912 9.730 9.743 211,662 -0.06(-0.59%)
Feb 13, 2008 9.688 9.819 9.650 9.800 309,496 +0.18(+1.89%)
Feb 12, 2008 9.663 9.776 9.602 9.618 325,175 -0.03(-0.30%)
Feb 11, 2008 9.551 9.692 9.487 9.647 285,724 +0.18(+1.85%)
Feb 08, 2008 9.344 9.516 9.344 9.471 142,440 +0.16(+1.68%)
Feb 07, 2008 9.331 9.487 9.296 9.315 348,380 -0.03(-0.34%)
Feb 06, 2008 9.503 9.583 9.331 9.347 292,654 -0.09(-0.91%)
Feb 05, 2008 9.749 9.749 9.433 9.433 195,669 -0.32(-3.27%)
Feb 04, 2008 9.774 9.806 9.666 9.752 167,906 +0.03(+0.30%)
Feb 01, 2008 9.937 9.937 9.561 9.723 244,273 +0.07(+0.73%)
Jan 31, 2008 9.379 9.679 9.376 9.653 215,738 +0.13(+1.34%)
Jan 30, 2008 9.564 9.663 9.481 9.526 360,922 -0.04(-0.43%)
Jan 29, 2008 9.640 9.749 9.554 9.567 290,842 -0.03(-0.33%)
Jan 28, 2008 9.360 9.644 9.315 9.599 302,911 +0.27(+2.91%)
Jan 25, 2008 9.296 9.334 9.130 9.328 469,083 +0.22(+2.38%)
Jan 24, 2008 8.722 9.117 8.722 9.111 395,604 +0.38(+4.35%)
Jan 23, 2008 8.486 8.776 8.327 8.732 512,037 +0.01(+0.15%)
Jan 22, 2008 8.486 8.754 8.132 8.719 817,329 -0.28(-3.15%)
Jan 21, 2008 9.271 9.293 8.881 9.003 0 +0.00(+0.00%)
Jan 18, 2008 9.271 9.293 8.881 9.003 331,760 -0.19(-2.05%)
Jan 17, 2008 9.567 9.647 9.146 9.191 489,814 -0.31(-3.29%)
Jan 16, 2008 9.574 9.650 9.398 9.503 500,212 -0.20(-2.04%)
Jan 15, 2008 9.880 9.892 9.625 9.701 362,682 -0.23(-2.31%)
Jan 14, 2008 9.886 9.966 9.864 9.931 336,291 +0.06(+0.58%)
Jan 11, 2008 9.928 10.00 9.806 9.873 389,144 -0.13(-1.27%)
Jan 10, 2008 9.886 10.04 9.810 10.00 343,676 +0.08(+0.84%)
Jan 09, 2008 9.873 10.01 9.778 9.918 348,380 +0.06(+0.58%)
Jan 08, 2008 9.861 9.966 9.835 9.861 344,617 -0.00(-0.03%)
Jan 07, 2008 9.931 9.979 9.778 9.864 283,156 -0.10(-1.02%)
Jan 04, 2008 10.09 10.10 9.950 9.966 266,223 -0.20(-2.01%)
Jan 03, 2008 10.08 10.23 10.08 10.17 287,195 +0.11(+1.08%)
Jan 02, 2008 10.07 10.09 9.975 10.06 244,900 +0.05(+0.54%)
Jan 01, 2008 9.940 10.09 9.928 10.01 192,985 +0.00(+0.00%)
Dec 31, 2007 9.940 10.09 9.928 10.01 192,985 +0.11(+1.10%)
Dec 28, 2007 9.816 10.20 9.736 9.899 300,277 +0.18(+1.90%)
Dec 27, 2007 9.883 9.883 9.701 9.714 163,998 -0.13(-1.30%)
Dec 26, 2007 9.688 9.921 9.685 9.841 247,409 +0.22(+2.29%)
Dec 24, 2007 9.570 9.717 9.570 9.621 105,987 +0.08(+0.84%)
Dec 21, 2007 9.376 9.548 9.376 9.542 156,786 +0.24(+2.54%)
Dec 20, 2007 9.328 9.337 9.248 9.306 143,365 +0.06(+0.62%)
Dec 19, 2007 9.353 9.360 9.220 9.248 259,011 -0.03(-0.31%)
Dec 18, 2007 9.341 9.341 9.172 9.277 392,280 -0.60(-6.10%)
Dec 17, 2007 9.994 9.994 9.816 9.880 393,534 -0.14(-1.40%)
Dec 14, 2007 10.06 10.13 10.02 10.02 163,998 -0.17(-1.69%)
Dec 13, 2007 10.09 10.20 10.04 10.19 234,552 +0.03(+0.31%)
Dec 12, 2007 10.22 10.22 10.08 10.16 347,439 +0.18(+1.82%)
Dec 11, 2007 10.22 10.30 9.966 9.979 400,746 -0.21(-2.03%)
Dec 10, 2007 10.16 10.26 10.16 10.19 137,972 +0.07(+0.69%)
Dec 07, 2007 10.10 10.16 10.07 10.12 222,950 +0.05(+0.48%)
Dec 06, 2007 9.857 10.11 9.832 10.07 248,036 +0.19(+1.97%)
Dec 05, 2007 9.797 9.902 9.797 9.873 141,108 +0.16(+1.67%)
Dec 04, 2007 9.736 9.790 9.653 9.711 1,066,149 -0.08(-0.85%)
Dec 03, 2007 9.758 9.838 9.688 9.794 131,073 +0.02(+0.23%)
Nov 30, 2007 9.688 9.781 9.688 9.771 238,315 +0.10(+0.99%)
Nov 29, 2007 9.497 9.746 9.497 9.676 229,855 +0.01(+0.13%)
Nov 28, 2007 9.401 9.663 9.401 9.663 323,375 +0.24(+2.54%)
Nov 27, 2007 9.475 9.548 9.302 9.424 419,874 -0.08(-0.84%)
Nov 26, 2007 9.656 9.771 9.491 9.503 269,673 -0.15(-1.55%)
Nov 23, 2007 9.631 9.682 9.548 9.653 126,370 +0.13(+1.37%)
Nov 21, 2007 9.468 9.625 9.468 9.522 233,301 -0.10(-0.99%)
Nov 20, 2007 9.503 9.720 9.503 9.618 517,775 +0.13(+1.38%)
Nov 19, 2007 9.628 9.685 9.475 9.487 296,013 -0.21(-2.14%)
Nov 16, 2007 9.612 9.707 9.558 9.695 282,216 +0.14(+1.50%)
Nov 15, 2007 9.704 9.794 9.503 9.551 326,429 -0.25(-2.54%)
Nov 14, 2007 9.905 9.972 9.800 9.800 180,621 -0.01(-0.07%)
Nov 13, 2007 9.707 9.835 9.647 9.806 389,458 +0.04(+0.36%)
Nov 12, 2007 10.00 10.00 9.755 9.771 443,863 -0.29(-2.88%)
Nov 09, 2007 10.01 10.49 10.01 10.06 233,301 -0.18(-1.71%)
Nov 08, 2007 10.13 10.36 10.04 10.24 376,601 +0.12(+1.20%)
Nov 07, 2007 10.13 10.41 10.11 10.12 304,169 -0.23(-2.19%)
Nov 06, 2007 10.08 10.36 10.08 10.34 290,055 +0.27(+2.69%)
Nov 05, 2007 10.04 10.18 10.01 10.07 252,426 -0.07(-0.66%)
Nov 02, 2007 10.14 10.20 10.04 10.14 327,684 +0.07(+0.67%)
Nov 01, 2007 10.18 10.26 10.06 10.07 299,462 -0.18(-1.74%)
Oct 31, 2007 10.12 10.34 10.12 10.25 375,033 +0.12(+1.16%)
Oct 30, 2007 10.21 10.22 10.11 10.13 482,903 -0.11(-1.09%)
Oct 29, 2007 10.20 10.27 10.17 10.24 216,052 +0.12(+1.23%)
Oct 26, 2007 10.00 10.13 10.00 10.12 246,155 +0.17(+1.73%)
Oct 25, 2007 9.924 10.03 9.873 9.947 267,164 +0.06(+0.61%)
Oct 24, 2007 9.739 9.979 9.739 9.886 237,375 +0.11(+1.14%)
Oct 23, 2007 9.736 9.832 9.666 9.774 176,228 +0.08(+0.82%)
Oct 22, 2007 9.605 9.765 9.538 9.695 293,818 -0.07(-0.72%)
Oct 19, 2007 9.943 9.988 9.765 9.765 352,770 -0.26(-2.58%)
Oct 18, 2007 9.886 10.10 9.886 10.02 272,808 +0.12(+1.26%)
Oct 17, 2007 10.05 10.08 9.867 9.899 249,604 -0.06(-0.64%)
Oct 16, 2007 10.01 10.03 9.938 9.963 281,275 -0.06(-0.57%)
Oct 15, 2007 9.991 10.13 9.991 10.02 425,205 +0.06(+0.64%)
Oct 12, 2007 9.928 10.06 9.928 9.956 181,559 +0.03(+0.29%)
Oct 11, 2007 9.937 10.11 9.902 9.928 313,259 +0.02(+0.16%)
Oct 10, 2007 9.663 9.931 9.656 9.912 296,954 +0.18(+1.80%)
Oct 09, 2007 9.727 9.838 9.666 9.736 254,935 +0.08(+0.86%)
Oct 08, 2007 9.631 9.704 9.596 9.653 155,845 -0.06(-0.66%)
Oct 05, 2007 9.666 9.743 9.666 9.717 168,388 +0.11(+1.13%)
Oct 04, 2007 9.640 9.669 9.548 9.609 196,610 -0.05(-0.50%)
Oct 03, 2007 9.688 9.695 9.647 9.656 167,134 -0.02(-0.16%)
Oct 02, 2007 9.679 9.692 9.618 9.672 232,985 -0.04(-0.39%)
Oct 01, 2007 9.602 9.755 9.602 9.711 215,424 +0.11(+1.16%)
Sep 28, 2007 9.647 9.711 9.589 9.599 184,067 -0.01(-0.07%)
Sep 27, 2007 9.631 9.717 9.564 9.605 253,367 +0.07(+0.74%)
Sep 26, 2007 9.564 9.631 9.510 9.535 220,442 +0.02(+0.17%)
Sep 25, 2007 9.516 9.567 9.484 9.519 199,119 -0.05(-0.53%)
Sep 24, 2007 9.707 9.790 9.567 9.570 275,317 -0.08(-0.79%)
Sep 21, 2007 9.574 9.676 9.574 9.647 196,296 +0.09(+0.93%)
Sep 20, 2007 9.567 9.631 9.532 9.558 232,985 -0.02(-0.23%)
Sep 19, 2007 9.615 9.672 9.551 9.580 440,884 +0.08(+0.81%)
Sep 18, 2007 9.347 9.545 9.312 9.503 230,162 +0.17(+1.78%)
Sep 17, 2007 9.392 9.433 9.328 9.338 203,509 -0.06(-0.61%)
Sep 14, 2007 9.353 9.459 9.338 9.395 127,310 -0.00(-0.03%)
Sep 13, 2007 9.456 9.465 9.398 9.398 144,243 -0.01(-0.10%)
Sep 12, 2007 9.312 9.462 9.287 9.408 215,738 -0.02(-0.24%)
Sep 11, 2007 9.353 9.452 9.293 9.430 151,142 +0.11(+1.13%)
Sep 10, 2007 9.446 9.471 9.258 9.325 226,086 -0.14(-1.45%)
Sep 07, 2007 9.440 9.475 9.364 9.462 293,504 -0.11(-1.13%)
Sep 06, 2007 9.561 9.647 9.452 9.570 410,154 +0.18(+1.87%)
Sep 05, 2007 9.401 9.440 9.307 9.395 121,666 -0.05(-0.57%)
Sep 04, 2007 9.277 9.465 9.251 9.449 185,949 +0.17(+1.79%)
Aug 31, 2007 9.223 9.331 9.223 9.283 259,011 +0.17(+1.89%)
Aug 30, 2007 9.184 9.226 9.089 9.111 163,371 -0.11(-1.21%)
Aug 29, 2007 9.009 9.223 9.006 9.223 213,857 +0.29(+3.29%)
Aug 28, 2007 9.025 9.105 8.929 8.929 199,119 -0.21(-2.27%)
Aug 27, 2007 9.271 9.271 9.079 9.137 223,577 -0.11(-1.14%)
Aug 24, 2007 9.057 9.283 9.044 9.242 230,790 +0.20(+2.26%)
Aug 23, 2007 9.073 9.111 8.971 9.038 261,206 +0.09(+0.96%)
Aug 22, 2007 8.754 9.003 8.754 8.952 403,255 +0.15(+1.70%)
Aug 21, 2007 8.690 8.850 8.677 8.802 243,646 -0.04(-0.47%)
Aug 20, 2007 8.923 8.923 8.658 8.843 359,982 +0.20(+2.36%)
Aug 17, 2007 8.579 8.671 8.387 8.639 361,550 +0.28(+3.40%)
Aug 16, 2007 8.036 8.358 7.902 8.355 926,609 -0.16(-1.87%)
Aug 15, 2007 8.808 8.881 8.413 8.515 523,981 -0.41(-4.64%)
Aug 14, 2007 9.086 9.114 8.907 8.929 371,270 -0.13(-1.41%)
Aug 13, 2007 9.153 9.207 9.057 9.057 208,212 +0.00(+0.00%)
Aug 10, 2007 9.105 9.117 8.789 9.057 547,499 -0.14(-1.49%)
Aug 09, 2007 9.153 9.325 9.149 9.194 323,607 -0.18(-1.87%)
Aug 08, 2007 9.280 9.478 9.280 9.369 221,696 +0.12(+1.31%)
Aug 07, 2007 8.942 9.255 8.929 9.248 460,325 +0.23(+2.51%)
Aug 06, 2007 9.226 9.226 8.719 9.022 691,429 -0.17(-1.80%)
Aug 03, 2007 9.229 9.424 9.188 9.188 160,863 -0.24(-2.50%)
Aug 02, 2007 9.456 9.634 9.334 9.424 208,526 -0.03(-0.27%)
Aug 01, 2007 9.519 9.583 9.293 9.449 242,078 -0.10(-1.00%)
Jul 31, 2007 9.679 9.803 9.538 9.545 230,162 -0.05(-0.50%)
Jul 30, 2007 9.456 9.594 9.440 9.593 190,339 +0.14(+1.45%)
Jul 27, 2007 9.561 9.589 9.411 9.456 266,537 -0.07(-0.70%)
Jul 26, 2007 9.778 9.778 9.146 9.522 956,398 -0.35(-3.55%)
Jul 25, 2007 10.08 10.10 9.688 9.873 411,094 -0.09(-0.93%)
Jul 24, 2007 10.32 10.32 9.937 9.966 241,137 -0.35(-3.40%)
Jul 23, 2007 10.24 10.36 10.22 10.32 187,516 +0.07(+0.72%)
Jul 20, 2007 10.36 10.44 10.24 10.24 185,949 -0.11(-1.11%)
Jul 19, 2007 10.41 10.46 10.24 10.36 252,426 -0.09(-0.82%)
Jul 18, 2007 10.51 10.54 10.30 10.44 270,927 -0.07(-0.70%)
Jul 17, 2007 10.51 10.57 10.43 10.52 283,156 +0.11(+1.01%)
Jul 16, 2007 10.42 10.68 10.37 10.41 460,325 +0.04(+0.37%)
Jul 13, 2007 10.35 10.44 10.34 10.37 262,774 +0.03(+0.25%)
Jul 12, 2007 10.14 10.40 10.14 10.35 304,166 +0.24(+2.33%)
Jul 11, 2007 10.06 10.17 10.06 10.11 194,101 +0.09(+0.86%)
Jul 10, 2007 10.13 10.21 10.03 10.03 222,009 -0.14(-1.38%)
Jul 09, 2007 10.03 10.20 10.03 10.17 314,514 +0.14(+1.37%)
Jul 06, 2007 9.969 10.04 9.953 10.03 208,526 +0.12(+1.22%)
Jul 05, 2007 10.04 10.04 9.867 9.908 188,144 -0.06(-0.61%)
Jul 03, 2007 9.899 10.00 9.892 9.969 131,073 +0.05(+0.51%)
Jul 02, 2007 9.653 9.918 9.653 9.918 219,814 +0.16(+1.60%)
Jun 29, 2007 9.682 9.801 9.682 9.762 196,610 +0.10(+1.06%)
Jun 28, 2007 9.663 9.765 9.612 9.660 344,930 -0.03(-0.30%)
Jun 27, 2007 9.408 9.707 9.357 9.688 574,780 +0.16(+1.64%)
Jun 26, 2007 9.758 9.758 9.510 9.532 342,108 -0.21(-2.13%)
Jun 25, 2007 9.765 9.861 9.704 9.739 323,294 -0.06(-0.59%)
Jun 22, 2007 9.867 9.870 9.730 9.797 201,000 -0.07(-0.68%)
Jun 21, 2007 9.861 9.918 9.810 9.864 303,539 -0.01(-0.13%)
Jun 20, 2007 9.966 10.03 9.854 9.876 174,973 -0.13(-1.31%)
Jun 19, 2007 9.998 10.03 9.953 10.01 176,855 +0.04(+0.35%)
Jun 18, 2007 9.931 10.03 9.931 9.972 277,826 +0.06(+0.61%)
Jun 15, 2007 9.873 9.943 9.857 9.912 286,919 +0.06(+0.65%)
Jun 14, 2007 9.797 9.899 9.797 9.848 195,042 +0.08(+0.85%)
Jun 13, 2007 9.752 9.819 9.676 9.765 252,740 +0.01(+0.13%)
Jun 12, 2007 9.854 9.902 9.717 9.752 282,216 -0.14(-1.42%)
Jun 11, 2007 9.886 10.01 9.845 9.892 257,757 +0.09(+0.88%)
Jun 08, 2007 9.647 9.825 9.570 9.806 322,039 +0.00(+0.00%)
Jun 07, 2007 9.966 10.04 9.733 9.806 437,121 -0.21(-2.07%)
Jun 06, 2007 10.20 10.21 9.886 10.01 358,727 -0.20(-2.00%)
Jun 05, 2007 10.22 10.41 10.22 10.22 243,646 -0.06(-0.62%)
Jun 04, 2007 10.10 10.39 10.09 10.28 291,623 +0.19(+1.86%)
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.