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 )

13.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2009 6.693 6.876 6.652 6.834 708,164 +0.29(+4.41%)
May 28, 2009 6.263 6.574 6.244 6.545 512,949 +0.26(+4.13%)
May 27, 2009 6.356 6.491 6.286 6.286 476,398 +0.01(+0.15%)
May 26, 2009 5.946 6.276 5.940 6.276 371,091 +0.25(+4.09%)
May 22, 2009 6.017 6.084 5.946 6.029 324,681 +0.10(+1.68%)
May 21, 2009 6.061 6.061 5.872 5.930 349,864 -0.22(-3.65%)
May 20, 2009 6.122 6.347 6.106 6.154 664,962 +0.14(+2.35%)
May 19, 2009 5.882 6.093 5.866 6.013 484,403 +0.17(+2.96%)
May 18, 2009 5.674 5.882 5.674 5.840 424,214 +0.22(+3.94%)
May 15, 2009 5.754 5.837 5.593 5.619 383,002 -0.14(-2.39%)
May 14, 2009 5.754 5.949 5.635 5.757 464,796 -0.02(-0.33%)
May 13, 2009 6.010 6.029 5.741 5.776 363,641 -0.29(-4.71%)
May 12, 2009 6.154 6.247 5.994 6.061 597,878 +0.03(+0.48%)
May 11, 2009 6.158 6.240 5.988 6.032 429,140 -0.29(-4.52%)
May 08, 2009 6.026 6.347 6.026 6.318 399,768 +0.35(+5.91%)
May 07, 2009 6.170 6.279 5.933 5.965 513,872 -0.10(-1.59%)
May 06, 2009 6.017 6.149 6.007 6.061 456,525 +0.05(+0.91%)
May 05, 2009 6.023 6.029 5.895 6.007 403,683 +0.01(+0.11%)
May 04, 2009 5.757 6.004 5.754 6.000 673,148 +0.29(+5.05%)
May 01, 2009 5.468 5.712 5.465 5.712 427,593 +0.29(+5.44%)
Apr 30, 2009 5.430 5.731 5.385 5.417 586,017 +0.00(+0.00%)
Apr 29, 2009 5.273 5.491 5.273 5.417 521,946 +0.15(+2.86%)
Apr 28, 2009 5.228 5.321 5.177 5.266 435,751 +0.02(+0.37%)
Apr 27, 2009 5.273 5.321 5.162 5.247 388,122 -0.11(-2.09%)
Apr 24, 2009 5.209 5.414 5.209 5.359 358,952 +0.17(+3.21%)
Apr 23, 2009 5.032 5.193 5.032 5.193 360,677 +0.13(+2.53%)
Apr 22, 2009 5.045 5.206 5.013 5.065 319,169 +0.05(+1.09%)
Apr 21, 2009 4.975 5.148 4.968 5.010 510,213 -0.01(-0.26%)
Apr 20, 2009 5.196 5.196 4.975 5.023 327,146 -0.25(-4.74%)
Apr 17, 2009 5.212 5.282 5.164 5.273 311,831 +0.02(+0.37%)
Apr 16, 2009 5.186 5.286 5.100 5.254 267,147 +0.13(+2.44%)
Apr 15, 2009 5.052 5.145 5.029 5.129 445,366 +0.06(+1.20%)
Apr 14, 2009 5.129 5.183 5.055 5.068 529,212 -0.08(-1.56%)
Apr 13, 2009 5.138 5.170 5.010 5.148 263,307 -0.00(-0.06%)
Apr 09, 2009 5.145 5.177 5.087 5.151 632,495 +0.13(+2.68%)
Apr 08, 2009 4.968 5.103 4.904 5.016 303,030 +0.04(+0.77%)
Apr 07, 2009 4.949 5.026 4.882 4.978 320,239 -0.11(-2.20%)
Apr 06, 2009 4.981 5.090 4.968 5.090 325,059 -0.02(-0.31%)
Apr 03, 2009 5.141 5.154 5.016 5.106 470,698 -0.01(-0.19%)
Apr 02, 2009 5.109 5.167 5.084 5.116 605,253 +0.07(+1.46%)
Apr 01, 2009 4.869 5.093 4.818 5.042 481,084 +0.12(+2.41%)
Mar 31, 2009 5.052 5.065 4.904 4.923 247,121 +0.01(+0.26%)
Mar 30, 2009 4.984 4.988 4.814 4.911 356,961 -0.21(-4.01%)
Mar 26, 2009 5.164 5.167 5.097 5.116 863,902 +0.06(+1.27%)
Mar 25, 2009 5.048 5.091 5.010 5.052 464,094 +0.04(+0.90%)
Mar 24, 2009 5.113 5.114 4.968 5.007 514,531 -0.06(-1.26%)
Mar 23, 2009 5.063 5.100 5.039 5.071 560,762 +0.07(+1.41%)
Mar 20, 2009 5.065 5.090 4.920 5.000 320,020 -0.06(-1.27%)
Mar 19, 2009 5.032 5.161 4.956 5.065 579,309 +0.13(+2.71%)
Mar 18, 2009 4.859 4.931 4.750 4.931 419,993 +0.13(+2.62%)
Mar 17, 2009 4.744 4.805 4.568 4.805 385,211 +0.06(+1.35%)
Mar 16, 2009 4.712 4.840 4.648 4.741 389,185 +0.06(+1.31%)
Mar 13, 2009 4.616 4.753 4.600 4.680 0 +0.11(+2.38%)
Mar 12, 2009 4.532 4.606 4.443 4.571 893,927 -0.13(-2.79%)
Mar 11, 2009 4.580 4.728 4.500 4.702 1,180,373 +0.16(+3.60%)
Mar 10, 2009 4.199 4.600 4.192 4.539 378,996 +0.41(+9.85%)
Mar 09, 2009 4.039 4.247 4.023 4.132 796,191 -0.05(-1.30%)
Mar 06, 2009 4.276 4.427 4.004 4.186 0 -0.13(-3.09%)
Mar 05, 2009 4.436 4.532 4.314 4.320 596,065 -0.19(-4.15%)
Mar 04, 2009 4.212 4.507 4.209 4.507 488,946 +0.29(+6.92%)
Mar 02, 2009 4.587 4.589 4.122 4.215 862,417 -0.58(-12.10%)
Feb 27, 2009 4.792 4.802 4.622 4.795 0 -0.03(-0.53%)
Feb 26, 2009 5.161 5.276 4.798 4.821 549,946 -0.21(-4.24%)
Feb 25, 2009 4.776 5.068 4.635 5.034 411,697 +0.31(+6.62%)
Feb 24, 2009 4.327 4.741 4.314 4.722 489,950 +0.41(+9.44%)
Feb 23, 2009 5.020 5.030 4.298 4.314 806,246 -0.63(-12.82%)
Feb 20, 2009 5.103 5.103 4.840 4.949 392,346 -0.14(-2.77%)
Feb 19, 2009 5.372 5.376 4.972 5.090 591,645 -0.18(-3.35%)
Feb 18, 2009 5.202 5.289 5.109 5.266 383,383 +0.09(+1.73%)
Feb 17, 2009 5.372 5.372 5.177 5.177 317,665 -0.24(-4.49%)
Feb 13, 2009 5.510 5.529 5.391 5.420 475,069 -0.03(-0.53%)
Feb 12, 2009 5.577 5.577 5.289 5.449 834,149 -0.16(-2.86%)
Feb 11, 2009 5.718 5.722 5.532 5.609 316,954 -0.04(-0.62%)
Feb 10, 2009 5.728 5.738 5.481 5.645 376,666 -0.02(-0.33%)
Feb 09, 2009 5.609 5.738 5.488 5.663 326,896 +0.12(+2.13%)
Feb 06, 2009 5.449 5.593 5.398 5.545 464,499 +0.13(+2.49%)
Feb 05, 2009 5.369 5.484 5.212 5.411 337,304 +0.04(+0.66%)
Feb 04, 2009 5.257 5.449 5.228 5.375 228,549 +0.13(+2.51%)
Feb 03, 2009 5.167 5.315 5.023 5.244 340,835 +0.16(+3.09%)
Feb 02, 2009 5.132 5.279 5.084 5.087 249,084 -0.11(-2.10%)
Jan 30, 2009 5.545 5.545 5.161 5.196 0 -0.09(-1.70%)
Jan 29, 2009 5.449 5.449 5.215 5.286 197,720 -0.19(-3.40%)
Jan 28, 2009 5.545 5.606 5.436 5.472 733,684 -0.03(-0.47%)
Jan 27, 2009 5.363 5.558 5.199 5.497 390,870 +0.18(+3.44%)
Jan 26, 2009 4.837 5.382 4.837 5.315 529,506 +0.22(+4.41%)
Jan 23, 2009 4.840 5.129 4.837 5.090 447,328 +0.16(+3.15%)
Jan 22, 2009 4.978 4.984 4.847 4.935 451,418 -0.03(-0.68%)
Jan 21, 2009 4.792 4.968 4.552 4.968 409,317 +0.21(+4.38%)
Jan 20, 2009 4.933 4.968 4.760 4.760 398,136 -0.24(-4.87%)
Jan 16, 2009 5.161 5.167 4.956 5.004 362,443 -0.09(-1.82%)
Jan 15, 2009 5.071 5.164 4.760 5.097 629,497 +0.01(+0.26%)
Jan 14, 2009 5.097 5.202 4.888 5.083 589,074 -0.07(-1.38%)
Jan 13, 2009 4.981 5.273 4.981 5.154 405,942 +0.09(+1.84%)
Jan 12, 2009 5.350 5.350 4.936 5.061 488,562 -0.32(-6.01%)
Jan 09, 2009 5.347 5.443 5.180 5.385 543,223 +0.04(+0.66%)
Jan 08, 2009 5.298 5.350 5.129 5.350 498,923 +0.08(+1.52%)
Jan 07, 2009 5.545 5.561 5.254 5.270 941,475 -0.30(-5.46%)
Jan 06, 2009 5.565 5.718 5.488 5.574 798,041 +0.09(+1.72%)
Jan 05, 2009 5.363 5.670 5.257 5.480 741,982 +0.17(+3.24%)
Jan 02, 2009 4.923 5.449 4.879 5.308 0 +0.43(+8.80%)
Jan 01, 2009 4.808 4.882 4.609 4.879 0 +0.00(+0.00%)
Dec 31, 2008 4.808 4.882 4.609 4.879 662,903 +0.07(+1.47%)
Dec 30, 2008 4.580 4.843 4.552 4.808 891,634 +0.22(+4.90%)
Dec 29, 2008 4.757 4.757 4.488 4.584 879,785 +0.02(+0.49%)
Dec 26, 2008 4.564 4.593 4.491 4.561 335,092 +0.00(+0.00%)
Dec 24, 2008 4.465 4.561 4.379 4.561 467,825 +0.14(+3.07%)
Dec 23, 2008 4.661 4.661 4.343 4.425 692,718 -0.09(-2.01%)
Dec 22, 2008 4.731 4.802 4.369 4.516 1,003,892 -0.27(-5.56%)
Dec 19, 2008 4.616 4.840 4.439 4.782 1,583,280 +0.46(+10.52%)
Dec 18, 2008 4.847 4.879 4.325 4.327 690,248 -0.65(-13.07%)
Dec 17, 2008 5.013 5.013 4.661 4.978 568,038 +0.15(+3.12%)
Dec 16, 2008 4.600 4.879 4.587 4.827 526,442 +0.28(+6.06%)
Dec 15, 2008 4.619 4.702 4.462 4.552 503,371 -0.04(-0.84%)
Dec 12, 2008 4.536 4.673 4.488 4.590 431,467 -0.08(-1.65%)
Dec 11, 2008 4.882 4.997 4.667 4.667 763,883 -0.01(-0.27%)
Dec 10, 2008 4.305 4.693 4.305 4.680 465,020 +0.39(+9.20%)
Dec 09, 2008 4.295 4.516 4.215 4.286 578,679 -0.01(-0.22%)
Dec 08, 2008 4.484 4.484 4.135 4.295 803,788 +0.35(+8.77%)
Dec 05, 2008 3.693 3.962 3.571 3.949 619,897 +0.10(+2.50%)
Dec 04, 2008 4.055 4.356 3.818 3.853 855,339 -0.54(-12.39%)
Dec 03, 2008 4.154 4.411 4.093 4.398 513,560 +0.14(+3.39%)
Dec 02, 2008 4.138 4.292 4.135 4.254 474,052 +0.16(+3.92%)
Dec 01, 2008 4.529 4.529 4.093 4.093 463,055 -0.50(-10.95%)
Nov 28, 2008 4.638 4.664 4.526 4.597 421,094 -0.07(-1.51%)
Nov 26, 2008 4.234 4.667 4.231 4.667 478,806 +0.34(+7.93%)
Nov 25, 2008 4.289 4.359 4.087 4.324 354,141 +0.13(+3.13%)
Nov 24, 2008 3.927 4.282 3.859 4.193 682,180 +0.49(+13.34%)
Nov 21, 2008 3.664 3.753 3.366 3.699 821,477 +0.13(+3.78%)
Nov 20, 2008 4.189 4.189 3.491 3.564 693,236 -0.73(-16.95%)
Nov 19, 2008 4.584 4.638 4.247 4.292 419,784 -0.29(-6.36%)
Nov 18, 2008 4.715 4.750 4.523 4.584 294,769 -0.17(-3.61%)
Nov 17, 2008 4.808 4.808 4.561 4.755 447,384 -0.06(-1.22%)
Nov 14, 2008 4.808 5.026 4.802 4.814 510,871 -0.13(-2.61%)
Nov 13, 2008 4.689 5.004 4.439 4.943 763,590 +0.14(+2.87%)
Nov 12, 2008 5.084 5.093 4.670 4.805 340,655 -0.32(-6.31%)
Nov 11, 2008 5.190 5.257 4.988 5.129 305,433 -0.14(-2.68%)
Nov 10, 2008 5.391 5.391 5.132 5.270 482,447 +0.14(+2.69%)
Nov 07, 2008 5.202 5.414 5.129 5.132 472,205 -0.07(-1.25%)
Nov 06, 2008 5.670 5.670 5.177 5.197 481,446 -0.54(-9.48%)
Nov 05, 2008 5.962 6.010 5.728 5.741 345,793 -0.29(-4.78%)
Nov 04, 2008 5.677 6.029 5.677 6.029 392,870 +0.39(+6.87%)
Nov 03, 2008 5.779 5.779 5.574 5.641 379,583 -0.13(-2.17%)
Oct 31, 2008 5.561 5.898 5.504 5.766 660,579 +0.21(+3.81%)
Oct 30, 2008 5.379 5.555 5.209 5.555 520,814 +0.41(+8.04%)
Oct 29, 2008 4.939 5.363 4.939 5.141 466,914 +0.25(+5.11%)
Oct 28, 2008 4.763 4.891 4.372 4.891 320,429 +0.35(+7.77%)
Oct 27, 2008 4.834 4.840 4.536 4.539 340,561 -0.30(-6.23%)
Oct 24, 2008 4.520 4.869 4.510 4.840 783,722 -0.08(-1.63%)
Oct 23, 2008 4.936 5.148 4.712 4.920 417,344 -0.02(-0.32%)
Oct 22, 2008 5.417 5.417 4.811 4.936 444,782 -0.64(-11.49%)
Oct 21, 2008 5.712 5.805 5.472 5.577 376,844 -0.19(-3.33%)
Oct 20, 2008 5.577 5.770 5.459 5.770 520,817 +0.46(+8.76%)
Oct 17, 2008 5.048 5.641 5.000 5.305 641,502 +0.30(+6.09%)
Oct 16, 2008 4.859 5.000 4.330 5.000 457,308 +0.32(+6.85%)
Oct 15, 2008 5.257 5.257 4.680 4.680 346,626 -0.63(-11.94%)
Oct 14, 2008 6.571 6.571 5.199 5.315 653,856 +0.02(+0.42%)
Oct 13, 2008 4.917 5.520 4.905 5.292 788,673 +1.08(+25.55%)
Oct 10, 2008 4.513 4.609 3.773 4.215 1,444,295 -0.48(-10.30%)
Oct 09, 2008 5.209 5.440 4.488 4.699 683,456 -0.69(-12.79%)
Oct 08, 2008 5.449 5.510 4.648 5.388 1,092,490 -0.15(-2.66%)
Oct 07, 2008 6.250 6.343 5.497 5.536 650,689 -0.66(-10.66%)
Oct 06, 2008 6.250 6.411 5.449 6.196 1,356,171 -0.65(-9.50%)
Oct 03, 2008 6.561 7.090 6.558 6.847 714,887 +0.15(+2.30%)
Oct 02, 2008 7.235 7.235 6.642 6.693 624,483 -0.54(-7.49%)
Oct 01, 2008 7.404 7.475 7.170 7.235 492,979 -0.31(-4.12%)
Sep 30, 2008 7.369 7.552 7.154 7.545 593,239 +0.21(+2.88%)
Sep 29, 2008 7.908 7.908 6.892 7.334 696,609 -0.79(-9.78%)
Sep 26, 2008 8.344 8.353 8.013 8.129 0 -0.39(-4.55%)
Sep 25, 2008 8.414 8.648 8.289 8.517 295,462 +0.12(+1.45%)
Sep 24, 2008 8.401 8.518 8.310 8.395 283,738 -0.03(-0.30%)
Sep 23, 2008 8.840 8.840 8.299 8.421 485,476 -0.29(-3.38%)
Sep 22, 2008 8.693 8.956 8.626 8.715 574,655 +0.07(+0.78%)
Sep 19, 2008 8.360 8.943 8.103 8.648 0 +0.80(+10.17%)
Sep 18, 2008 7.696 8.209 7.453 7.850 1,012,209 +0.21(+2.77%)
Sep 17, 2008 7.738 7.908 7.462 7.638 1,023,649 -0.33(-4.18%)
Sep 16, 2008 7.539 7.973 7.424 7.972 1,000,728 +0.04(+0.53%)
Sep 15, 2008 8.238 8.337 7.917 7.930 800,468 -0.70(-8.13%)
Sep 12, 2008 8.331 8.722 8.331 8.632 946,779 +0.32(+3.82%)
Sep 11, 2008 8.142 8.324 8.013 8.315 651,491 -0.05(-0.61%)
Sep 10, 2008 8.036 8.427 8.036 8.366 769,233 +0.11(+1.36%)
Sep 09, 2008 8.725 8.812 8.238 8.254 1,028,388 -0.62(-6.97%)
Sep 08, 2008 9.312 9.514 8.843 8.873 650,811 -0.19(-2.09%)
Sep 05, 2008 9.039 9.106 8.847 9.062 0 -0.07(-0.74%)
Sep 04, 2008 9.292 9.360 9.020 9.129 484,303 -0.16(-1.73%)
Sep 03, 2008 9.456 9.536 9.211 9.289 546,022 -0.22(-2.29%)
Sep 02, 2008 9.837 9.837 9.504 9.507 699,835 -0.54(-5.33%)
Aug 29, 2008 10.18 10.19 10.01 10.04 264,785 -0.05(-0.51%)
Aug 28, 2008 10.18 10.19 9.895 10.09 567,205 -0.03(-0.32%)
Aug 27, 2008 10.08 10.15 10.01 10.13 364,948 +0.18(+1.80%)
Aug 26, 2008 9.982 10.02 9.879 9.946 791,967 +0.07(+0.68%)
Aug 25, 2008 9.943 10.05 9.776 9.879 293,503 -0.10(-1.00%)
Aug 22, 2008 10.06 10.07 9.885 9.978 367,098 -0.12(-1.18%)
Aug 21, 2008 10.02 10.15 9.924 10.10 1,222,290 +0.26(+2.61%)
Aug 20, 2008 9.613 9.866 9.574 9.841 457,392 +0.37(+3.93%)
Aug 19, 2008 9.225 9.499 9.215 9.469 371,347 +0.25(+2.68%)
Aug 18, 2008 9.453 9.491 9.222 9.222 520,842 -0.19(-2.04%)
Aug 15, 2008 9.523 9.523 9.299 9.414 0 -0.15(-1.58%)
Aug 14, 2008 9.568 9.603 9.440 9.565 626,907 -0.04(-0.37%)
Aug 13, 2008 9.222 9.610 9.222 9.600 486,643 +0.38(+4.10%)
Aug 12, 2008 9.292 9.363 9.141 9.222 647,685 +0.03(+0.35%)
Aug 11, 2008 9.385 9.385 9.101 9.190 622,340 -0.20(-2.15%)
Aug 08, 2008 9.510 9.530 9.318 9.392 462,169 -0.20(-2.10%)
Aug 07, 2008 9.690 9.834 9.562 9.594 751,919 +0.08(+0.88%)
Aug 06, 2008 9.344 9.540 9.337 9.510 603,016 +0.17(+1.85%)
Aug 05, 2008 9.485 9.485 9.264 9.337 742,188 -0.18(-1.85%)
Aug 04, 2008 10.17 10.17 9.456 9.514 766,454 -0.54(-5.33%)
Aug 01, 2008 9.962 10.23 9.962 10.05 404,756 -0.09(-0.85%)
Jul 31, 2008 10.21 10.26 10.08 10.14 863,550 -0.17(-1.65%)
Jul 30, 2008 9.853 10.33 9.815 10.31 800,007 +0.40(+4.08%)
Jul 29, 2008 9.901 9.972 9.776 9.901 631,213 +0.04(+0.42%)
Jul 28, 2008 9.924 9.975 9.853 9.860 587,280 +0.11(+1.15%)
Jul 25, 2008 9.767 9.847 9.697 9.748 574,274 +0.08(+0.86%)
Jul 24, 2008 9.818 9.837 9.501 9.664 1,169,526 -0.01(-0.10%)
Jul 23, 2008 10.09 10.10 9.674 9.674 1,142,630 -0.47(-4.64%)
Jul 22, 2008 10.46 10.52 10.10 10.14 544,674 -0.39(-3.71%)
Jul 21, 2008 10.31 10.54 10.28 10.54 524,570 +0.22(+2.14%)
Jul 18, 2008 10.23 10.33 10.15 10.31 513,214 +0.11(+1.07%)
Jul 17, 2008 10.45 10.59 10.04 10.21 684,629 -0.27(-2.60%)
Jul 16, 2008 10.78 10.78 10.32 10.48 897,256 -0.31(-2.91%)
Jul 15, 2008 11.19 11.20 10.72 10.79 690,828 -0.40(-3.61%)
Jul 14, 2008 11.12 11.24 10.99 11.20 852,375 +0.29(+2.67%)
Jul 11, 2008 10.91 10.99 10.71 10.90 446,910 +0.13(+1.19%)
Jul 10, 2008 10.52 10.79 10.42 10.78 538,366 +0.28(+2.63%)
Jul 09, 2008 10.70 10.81 10.46 10.50 777,083 -0.06(-0.61%)
Jul 08, 2008 10.80 10.80 10.37 10.56 1,259,156 -0.29(-2.72%)
Jul 07, 2008 11.20 11.23 10.75 10.86 735,790 -0.43(-3.78%)
Jul 04, 2008 11.58 11.63 11.21 11.29 535,555 +0.00(+0.00%)
Jul 03, 2008 11.58 11.63 11.21 11.29 535,555 -0.35(-3.00%)
Jul 02, 2008 11.98 12.01 11.63 11.64 502,691 -0.31(-2.60%)
Jul 01, 2008 11.91 11.99 11.79 11.95 311,544 +0.03(+0.24%)
Jun 30, 2008 11.75 11.98 11.75 11.92 364,733 +0.17(+1.47%)
Jun 27, 2008 11.57 11.75 11.57 11.74 493,291 +0.18(+1.55%)
Jun 26, 2008 11.70 11.74 11.49 11.56 372,067 -0.10(-0.85%)
Jun 25, 2008 11.80 11.82 11.49 11.66 565,657 -0.11(-0.95%)
Jun 24, 2008 11.91 11.91 11.76 11.78 481,206 -0.15(-1.29%)
Jun 23, 2008 11.73 11.94 11.73 11.93 341,668 +0.25(+2.14%)
Jun 20, 2008 11.77 11.86 11.64 11.68 349,118 -0.04(-0.38%)
Jun 19, 2008 11.96 12.04 11.73 11.73 308,562 -0.19(-1.56%)
Jun 18, 2008 11.75 11.94 11.73 11.91 454,582 +0.15(+1.25%)
Jun 17, 2008 11.62 11.81 11.62 11.76 401,452 +0.18(+1.55%)
Jun 16, 2008 11.55 11.66 11.53 11.58 381,024 +0.11(+0.92%)
Jun 13, 2008 11.46 11.54 11.38 11.48 328,010 +0.01(+0.08%)
Jun 12, 2008 11.55 11.55 11.42 11.47 462,946 -0.24(-2.03%)
Jun 11, 2008 11.65 11.77 11.59 11.71 451,699 +0.10(+0.88%)
Jun 10, 2008 11.69 11.85 11.53 11.60 424,201 -0.24(-2.01%)
Jun 09, 2008 11.78 11.93 11.77 11.84 494,792 +0.13(+1.10%)
Jun 06, 2008 11.81 11.95 11.71 11.71 620,284 -0.02(-0.16%)
Jun 05, 2008 11.43 11.74 11.39 11.73 541,582 +0.39(+3.45%)
Jun 04, 2008 11.38 11.46 11.29 11.34 1,286,582 -0.07(-0.62%)
Jun 03, 2008 11.48 11.61 11.35 11.41 443,251 -0.06(-0.53%)
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.