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 (-1.98%)
Official Closing Price Updated: 4:10 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 28, 2010 7.458 7.581 7.413 7.458 260,836 -0.06(-0.86%)
May 27, 2010 7.403 7.523 7.387 7.523 417,321 +0.38(+5.31%)
May 26, 2010 7.202 7.313 7.118 7.144 2,777 +0.08(+1.10%)
May 25, 2010 6.833 7.066 6.739 7.066 707,695 -0.06(-0.81%)
May 24, 2010 7.121 7.241 7.070 7.124 315,646 +0.02(+0.22%)
May 21, 2010 6.820 7.144 6.645 7.108 485,674 +0.16(+2.28%)
May 20, 2010 6.979 7.053 6.950 6.950 733,359 -0.42(-5.67%)
May 19, 2010 7.196 7.452 7.183 7.368 396,993 -0.12(-1.64%)
May 18, 2010 7.656 7.727 7.429 7.490 355,662 -0.07(-0.95%)
May 17, 2010 7.769 7.850 7.452 7.562 440,266 -0.18(-2.30%)
May 14, 2010 7.740 7.880 7.672 7.740 400,617 -0.17(-2.09%)
May 13, 2010 7.967 8.048 7.902 7.905 301,954 -0.06(-0.77%)
May 12, 2010 7.821 7.980 7.811 7.967 191,880 +0.16(+2.03%)
May 11, 2010 7.850 7.887 7.776 7.808 418,620 +0.06(+0.75%)
May 10, 2010 7.630 7.750 7.630 7.750 489,523 +0.34(+4.59%)
May 07, 2010 7.419 7.439 7.063 7.410 853,775 -0.02(-0.22%)
May 06, 2010 7.776 7.821 6.642 7.426 1,261,998 -0.40(-5.13%)
May 05, 2010 7.889 7.973 7.760 7.828 592,865 -0.27(-3.32%)
May 04, 2010 8.213 8.213 8.022 8.097 351,042 -0.18(-2.19%)
May 03, 2010 8.236 8.304 8.207 8.278 237,601 +0.02(+0.20%)
Apr 30, 2010 8.385 8.424 8.262 8.262 260,515 -0.13(-1.51%)
Apr 29, 2010 8.391 8.479 8.372 8.388 285,173 +0.04(+0.50%)
Apr 28, 2010 8.369 8.414 8.307 8.346 259,564 -0.00(-0.05%)
Apr 27, 2010 8.463 8.547 8.346 8.350 245,138 -0.21(-2.41%)
Apr 26, 2010 8.511 8.586 8.511 8.557 275,682 +0.01(+0.11%)
Apr 23, 2010 8.372 8.547 8.372 8.547 218,242 +0.14(+1.62%)
Apr 22, 2010 8.362 8.412 8.320 8.411 193,726 -0.01(-0.12%)
Apr 21, 2010 8.427 8.476 8.372 8.421 186,201 -0.01(-0.08%)
Apr 20, 2010 8.301 8.434 8.297 8.427 228,378 +0.16(+1.92%)
Apr 19, 2010 8.203 8.385 8.203 8.268 256,919 -0.09(-1.05%)
Apr 16, 2010 8.440 8.472 8.278 8.356 465,430 -0.16(-1.90%)
Apr 15, 2010 8.553 8.612 8.505 8.518 202,263 -0.06(-0.64%)
Apr 14, 2010 8.534 8.573 8.440 8.573 223,100 +0.11(+1.30%)
Apr 13, 2010 8.476 8.511 8.398 8.463 252,823 -0.07(-0.87%)
Apr 12, 2010 8.537 8.615 8.515 8.537 200,124 -0.02(-0.27%)
Apr 09, 2010 8.463 8.586 8.463 8.560 203,927 +0.04(+0.46%)
Apr 08, 2010 8.372 8.553 8.320 8.521 271,555 +0.08(+0.96%)
Apr 07, 2010 8.583 8.583 8.401 8.440 324,887 -0.09(-1.10%)
Apr 06, 2010 8.385 8.534 8.369 8.534 270,858 +0.13(+1.50%)
Apr 05, 2010 8.310 8.463 8.229 8.408 285,867 +0.20(+2.37%)
Apr 01, 2010 8.158 8.213 8.213 8.213 261,425 +0.13(+1.56%)
Mar 31, 2010 8.100 8.100 8.054 8.087 188,062 +0.02(+0.24%)
Mar 30, 2010 8.077 8.100 8.019 8.067 245,613 +0.05(+0.61%)
Mar 29, 2010 7.990 8.051 7.977 8.019 223,474 +0.06(+0.77%)
Mar 26, 2010 8.035 8.067 7.912 7.957 479,088 -0.06(-0.69%)
Mar 25, 2010 8.116 8.169 7.993 8.012 646,051 -0.07(-0.92%)
Mar 24, 2010 8.019 8.113 8.016 8.087 249,724 +0.00(+0.00%)
Mar 23, 2010 7.993 8.090 7.993 8.087 294,744 +0.06(+0.73%)
Mar 22, 2010 7.970 8.061 7.889 8.029 357,131 -0.01(-0.08%)
Mar 19, 2010 8.223 8.236 7.993 8.035 303,226 -0.18(-2.17%)
Mar 18, 2010 8.340 8.340 8.181 8.213 240,098 -0.13(-1.59%)
Mar 17, 2010 8.239 8.365 8.239 8.346 190,998 +0.09(+1.14%)
Mar 16, 2010 8.181 8.252 8.126 8.252 188,013 +0.09(+1.07%)
Mar 15, 2010 8.126 8.165 8.110 8.165 306,056 -0.11(-1.37%)
Mar 12, 2010 8.262 8.310 8.220 8.278 147,546 +0.02(+0.27%)
Mar 11, 2010 8.242 8.257 8.160 8.255 242,338 +0.03(+0.37%)
Mar 10, 2010 8.186 8.260 8.170 8.225 216,760 +0.06(+0.70%)
Mar 09, 2010 8.183 8.202 8.133 8.167 246,801 +0.01(+0.08%)
Mar 08, 2010 8.186 8.221 8.113 8.161 319,048 -0.01(-0.16%)
Mar 05, 2010 8.005 8.183 8.005 8.174 242,890 +0.18(+2.19%)
Mar 04, 2010 8.059 8.076 7.953 7.998 335,589 -0.05(-0.59%)
Mar 03, 2010 8.084 8.165 8.043 8.046 241,100 -0.01(-0.15%)
Mar 02, 2010 7.985 8.065 7.969 8.058 319,807 +0.09(+1.19%)
Mar 01, 2010 7.922 7.985 7.871 7.963 192,549 +0.09(+1.18%)
Feb 26, 2010 7.877 7.887 7.772 7.871 187,601 +0.02(+0.28%)
Feb 25, 2010 7.644 7.851 7.542 7.848 227,782 +0.12(+1.50%)
Feb 24, 2010 7.705 7.751 7.625 7.732 190,969 +0.04(+0.52%)
Feb 23, 2010 7.813 7.813 7.660 7.692 229,090 -0.13(-1.63%)
Feb 22, 2010 7.883 7.922 7.772 7.820 272,830 -0.05(-0.65%)
Feb 19, 2010 7.845 7.941 7.794 7.871 244,066 +0.00(+0.04%)
Feb 18, 2010 7.781 7.867 7.772 7.867 350,910 +0.07(+0.94%)
Feb 17, 2010 7.781 7.842 7.711 7.794 281,080 +0.01(+0.12%)
Feb 16, 2010 7.692 7.800 7.628 7.784 268,989 +0.25(+3.34%)
Feb 12, 2010 7.485 7.533 7.533 7.533 296,013 +0.01(+0.08%)
Feb 11, 2010 7.450 7.536 7.357 7.526 310,939 +0.11(+1.51%)
Feb 10, 2010 7.430 7.430 7.277 7.415 215,277 +0.02(+0.26%)
Feb 09, 2010 7.293 7.475 7.293 7.395 334,868 +0.18(+2.52%)
Feb 08, 2010 7.268 7.364 7.214 7.214 300,851 -0.07(-0.92%)
Feb 05, 2010 7.364 7.399 7.019 7.281 915,747 -0.12(-1.59%)
Feb 04, 2010 7.695 7.695 7.392 7.399 324,893 -0.39(-5.04%)
Feb 03, 2010 7.753 7.820 7.692 7.791 243,141 +0.01(+0.12%)
Feb 02, 2010 7.651 7.794 7.596 7.781 280,535 +0.16(+2.04%)
Feb 01, 2010 7.568 7.635 7.456 7.626 248,271 +0.18(+2.41%)
Jan 29, 2010 7.619 7.692 7.399 7.446 421,336 -0.26(-3.31%)
Jan 28, 2010 7.737 7.737 7.430 7.702 362,556 +0.01(+0.12%)
Jan 27, 2010 7.733 7.788 7.584 7.692 245,471 -0.02(-0.24%)
Jan 26, 2010 7.698 7.770 7.593 7.710 483,818 -0.03(-0.43%)
Jan 25, 2010 7.842 7.842 7.564 7.744 835,447 -0.06(-0.77%)
Jan 22, 2010 8.049 8.049 7.788 7.804 487,343 -0.21(-2.65%)
Jan 21, 2010 8.330 8.354 7.989 8.016 390,558 -0.27(-3.21%)
Jan 20, 2010 8.371 8.374 8.221 8.282 225,051 -0.17(-2.04%)
Jan 19, 2010 8.336 8.460 8.311 8.454 175,557 +0.15(+1.77%)
Jan 15, 2010 8.400 8.307 8.307 8.307 153,964 -0.06(-0.76%)
Jan 14, 2010 8.250 8.413 8.250 8.371 203,098 +0.05(+0.65%)
Jan 13, 2010 8.298 8.349 8.205 8.317 202,687 +0.03(+0.31%)
Jan 12, 2010 8.515 8.515 8.215 8.292 497,760 -0.27(-3.17%)
Jan 11, 2010 8.594 8.684 8.489 8.563 223,737 +0.02(+0.19%)
Jan 08, 2010 8.671 8.671 8.489 8.547 443,709 -0.13(-1.47%)
Jan 07, 2010 8.693 8.716 8.626 8.674 395,425 -0.06(-0.73%)
Jan 06, 2010 8.588 8.757 8.588 8.738 271,488 +0.10(+1.11%)
Jan 05, 2010 8.406 8.700 8.378 8.642 416,742 +0.25(+2.97%)
Jan 04, 2010 8.295 8.419 8.228 8.393 297,681 +0.22(+2.68%)
Dec 31, 2009 8.320 8.174 8.174 8.174 188,144 +0.02(+0.23%)
Dec 30, 2009 8.240 8.263 8.116 8.154 220,319 -0.08(-1.01%)
Dec 29, 2009 8.320 8.336 8.205 8.237 160,994 -0.02(-0.19%)
Dec 28, 2009 8.371 8.429 8.189 8.253 300,961 -0.06(-0.69%)
Dec 24, 2009 8.247 8.317 8.228 8.311 76,615 +0.08(+0.93%)
Dec 23, 2009 8.180 8.291 8.180 8.234 250,234 +0.08(+0.94%)
Dec 22, 2009 8.126 8.228 8.068 8.158 253,815 +0.15(+1.91%)
Dec 21, 2009 8.056 8.132 7.979 8.005 174,089 +0.00(+0.04%)
Dec 18, 2009 8.151 8.168 7.969 8.001 231,219 -0.22(-2.68%)
Dec 17, 2009 8.145 8.258 8.116 8.221 303,755 +0.18(+2.18%)
Dec 16, 2009 7.896 8.221 7.893 8.046 398,062 +0.12(+1.57%)
Dec 15, 2009 7.867 8.005 7.867 7.922 348,380 +0.10(+1.31%)
Dec 14, 2009 7.848 7.886 7.813 7.820 236,001 +0.08(+1.03%)
Dec 11, 2009 7.813 7.861 7.730 7.740 224,471 -0.01(-0.16%)
Dec 10, 2009 7.743 7.759 7.682 7.753 209,454 +0.07(+0.96%)
Dec 09, 2009 7.874 7.883 7.638 7.679 373,287 -0.21(-2.63%)
Dec 08, 2009 7.781 7.895 7.756 7.887 258,356 +0.01(+0.08%)
Dec 07, 2009 7.813 7.938 7.800 7.880 260,403 +0.06(+0.77%)
Dec 04, 2009 7.756 7.880 7.746 7.820 378,385 +0.04(+0.49%)
Dec 03, 2009 7.708 7.813 7.654 7.781 322,102 +0.10(+1.24%)
Dec 02, 2009 7.733 7.784 7.654 7.686 169,621 -0.05(-0.62%)
Dec 01, 2009 7.762 7.775 7.705 7.733 201,417 +0.10(+1.25%)
Nov 30, 2009 7.654 7.692 7.547 7.638 157,787 +0.00(+0.04%)
Nov 27, 2009 7.526 7.673 7.459 7.635 130,932 -0.12(-1.56%)
Nov 25, 2009 7.698 7.784 7.673 7.756 123,861 +0.13(+1.76%)
Nov 24, 2009 7.657 7.692 7.577 7.622 238,481 -0.01(-0.13%)
Nov 23, 2009 7.702 7.759 7.612 7.631 242,433 +0.04(+0.59%)
Nov 20, 2009 7.542 7.669 7.496 7.587 152,070 +0.03(+0.36%)
Nov 19, 2009 7.717 7.717 7.510 7.559 195,387 -0.21(-2.65%)
Nov 18, 2009 7.730 7.765 7.686 7.765 186,002 +0.04(+0.50%)
Nov 17, 2009 7.657 7.732 7.612 7.727 184,017 +0.03(+0.33%)
Nov 16, 2009 7.635 7.721 7.628 7.702 306,655 +0.11(+1.39%)
Nov 13, 2009 7.584 7.619 7.497 7.596 155,946 +0.02(+0.25%)
Nov 12, 2009 7.520 7.778 7.520 7.577 258,343 -0.15(-1.98%)
Nov 11, 2009 7.673 7.740 7.643 7.730 185,582 +0.11(+1.42%)
Nov 10, 2009 7.695 7.695 7.533 7.622 207,381 -0.04(-0.54%)
Nov 09, 2009 7.574 7.692 7.542 7.663 222,016 +0.21(+2.87%)
Nov 06, 2009 7.539 7.623 7.379 7.450 192,709 -0.12(-1.60%)
Nov 05, 2009 7.494 7.590 7.481 7.571 211,922 +0.16(+2.20%)
Nov 04, 2009 7.112 7.494 7.105 7.408 342,086 +0.14(+1.89%)
Nov 03, 2009 7.169 7.300 7.019 7.271 257,189 +0.07(+0.93%)
Nov 02, 2009 7.112 7.309 7.019 7.204 297,822 +0.15(+2.08%)
Oct 30, 2009 7.335 7.421 7.019 7.057 304,304 -0.36(-4.82%)
Oct 29, 2009 7.293 7.415 7.153 7.415 374,127 +0.32(+4.49%)
Oct 28, 2009 7.520 7.520 7.080 7.096 495,527 -0.42(-5.56%)
Oct 27, 2009 7.501 7.558 7.408 7.513 400,530 +0.01(+0.08%)
Oct 26, 2009 7.740 7.784 7.469 7.507 314,812 -0.17(-2.16%)
Oct 23, 2009 7.702 7.702 7.625 7.673 282,968 -0.11(-1.35%)
Oct 22, 2009 7.762 7.778 7.628 7.778 365,623 -0.02(-0.26%)
Oct 21, 2009 7.973 8.024 7.705 7.798 442,865 +0.05(+0.63%)
Oct 20, 2009 7.644 7.749 7.628 7.749 389,762 -0.04(-0.57%)
Oct 19, 2009 7.727 7.794 7.657 7.794 290,914 +0.13(+1.75%)
Oct 16, 2009 7.730 7.778 7.628 7.660 420,454 -0.07(-0.91%)
Oct 15, 2009 7.743 7.781 7.711 7.730 377,755 -0.03(-0.33%)
Oct 14, 2009 7.727 7.772 7.666 7.756 304,247 +0.16(+2.10%)
Oct 13, 2009 7.635 7.660 7.545 7.596 249,190 -0.04(-0.46%)
Oct 12, 2009 7.756 7.781 7.616 7.631 324,482 +0.03(+0.34%)
Oct 09, 2009 7.606 7.638 7.545 7.606 261,940 +0.00(+0.04%)
Oct 08, 2009 7.533 7.625 7.462 7.603 527,844 +0.19(+2.54%)
Oct 07, 2009 7.364 7.466 7.335 7.415 464,442 +0.03(+0.43%)
Oct 06, 2009 7.191 7.399 7.179 7.383 518,634 +0.32(+4.47%)
Oct 05, 2009 6.898 7.067 6.856 7.067 238,293 +0.18(+2.55%)
Oct 02, 2009 6.735 6.892 6.640 6.892 417,344 +0.00(+0.00%)
Oct 01, 2009 7.159 7.169 6.892 6.892 478,381 -0.31(-4.30%)
Sep 30, 2009 7.542 7.542 7.150 7.201 305,915 -0.05(-0.70%)
Sep 29, 2009 6.691 7.258 6.691 7.252 260,962 +0.07(+0.98%)
Sep 28, 2009 7.128 7.185 7.067 7.182 198,695 +0.15(+2.09%)
Sep 25, 2009 7.105 7.131 6.997 7.035 187,093 +0.04(+0.50%)
Sep 24, 2009 7.328 7.328 6.984 7.000 451,047 -0.26(-3.56%)
Sep 23, 2009 7.312 7.369 7.201 7.258 293,485 -0.06(-0.78%)
Sep 22, 2009 7.303 7.332 7.252 7.316 236,581 +0.18(+2.50%)
Sep 21, 2009 7.054 7.175 7.048 7.137 203,897 -0.08(-1.10%)
Sep 18, 2009 7.293 7.328 7.172 7.217 208,664 -0.07(-1.01%)
Sep 17, 2009 7.328 7.411 7.246 7.290 302,955 +0.04(+0.48%)
Sep 16, 2009 7.147 7.450 7.147 7.255 452,317 +0.10(+1.43%)
Sep 15, 2009 7.048 7.182 7.048 7.153 260,131 +0.10(+1.41%)
Sep 14, 2009 7.013 7.095 6.984 7.054 254,019 -0.01(-0.10%)
Sep 11, 2009 7.140 7.214 7.057 7.061 333,858 -0.10(-1.42%)
Sep 10, 2009 6.984 7.175 6.981 7.163 263,589 +0.14(+2.00%)
Sep 09, 2009 6.984 7.022 6.911 7.022 292,087 +0.09(+1.24%)
Sep 08, 2009 6.796 6.938 6.796 6.936 266,794 +0.21(+3.18%)
Sep 04, 2009 6.538 6.723 6.538 6.723 178,984 +0.16(+2.50%)
Sep 03, 2009 6.563 6.592 6.471 6.559 222,947 +0.08(+1.16%)
Sep 02, 2009 6.563 6.563 6.397 6.483 264,662 -0.02(-0.25%)
Sep 01, 2009 6.665 6.729 6.458 6.499 334,720 -0.15(-2.25%)
Aug 31, 2009 6.786 6.786 6.582 6.649 224,107 -0.13(-1.93%)
Aug 28, 2009 6.917 6.917 6.751 6.780 220,620 -0.03(-0.47%)
Aug 27, 2009 6.796 6.815 6.608 6.812 190,188 +0.02(+0.23%)
Aug 26, 2009 6.809 6.853 6.732 6.796 230,802 -0.05(-0.79%)
Aug 25, 2009 7.010 7.010 6.799 6.850 327,050 -0.07(-1.06%)
Aug 24, 2009 6.917 7.003 6.850 6.923 324,103 +0.05(+0.74%)
Aug 21, 2009 6.850 6.904 6.780 6.872 245,904 +0.14(+2.08%)
Aug 20, 2009 6.630 6.745 6.611 6.732 265,480 +0.10(+1.49%)
Aug 19, 2009 6.471 6.643 6.378 6.633 298,851 +0.13(+1.96%)
Aug 18, 2009 6.327 6.515 6.326 6.506 297,195 +0.17(+2.72%)
Aug 17, 2009 6.378 6.435 6.289 6.334 577,360 -0.30(-4.47%)
Aug 14, 2009 6.847 6.882 6.605 6.630 291,406 -0.17(-2.44%)
Aug 13, 2009 6.675 6.818 6.608 6.796 294,831 +0.18(+2.75%)
Aug 12, 2009 6.617 6.652 6.553 6.614 250,501 -0.01(-0.14%)
Aug 11, 2009 6.697 6.697 6.509 6.624 267,493 -0.06(-0.86%)
Aug 10, 2009 6.716 6.770 6.624 6.681 220,580 -0.02(-0.29%)
Aug 07, 2009 6.818 6.818 6.668 6.700 209,796 +0.00(+0.05%)
Aug 06, 2009 6.844 6.844 6.643 6.697 220,435 -0.12(-1.78%)
Aug 05, 2009 6.844 6.844 6.678 6.818 291,055 -0.01(-0.14%)
Aug 04, 2009 6.761 6.866 6.681 6.828 278,813 -0.00(-0.00%)
Aug 03, 2009 6.777 6.856 6.758 6.828 290,710 +0.21(+3.18%)
Jul 31, 2009 6.675 6.723 6.579 6.617 317,304 +0.00(+0.00%)
Jul 30, 2009 6.499 6.694 6.499 6.617 243,903 +0.14(+2.22%)
Jul 29, 2009 6.633 6.633 6.416 6.474 259,008 -0.23(-3.38%)
Jul 28, 2009 6.805 6.805 6.547 6.700 252,360 -0.11(-1.64%)
Jul 27, 2009 6.786 6.850 6.713 6.812 333,638 +0.08(+1.23%)
Jul 24, 2009 6.726 6.729 6.608 6.729 249,547 +0.07(+1.05%)
Jul 23, 2009 6.671 6.710 6.611 6.659 283,852 +0.08(+1.26%)
Jul 22, 2009 6.464 6.576 6.432 6.576 290,199 -0.03(-0.43%)
Jul 21, 2009 6.668 6.756 6.522 6.605 298,126 -0.03(-0.48%)
Jul 20, 2009 6.630 6.665 6.557 6.636 288,797 +0.14(+2.16%)
Jul 17, 2009 6.458 6.560 6.420 6.496 224,198 +0.07(+1.09%)
Jul 16, 2009 6.471 6.534 6.365 6.426 276,048 +0.02(+0.30%)
Jul 15, 2009 6.209 6.407 6.187 6.407 311,500 +0.32(+5.18%)
Jul 14, 2009 6.069 6.139 6.030 6.091 239,322 +0.12(+2.03%)
Jul 13, 2009 5.847 5.973 5.823 5.970 225,917 +0.14(+2.46%)
Jul 10, 2009 5.852 5.852 5.645 5.826 318,085 +0.01(+0.24%)
Jul 09, 2009 5.865 5.931 5.788 5.813 241,564 -0.00(-0.07%)
Jul 08, 2009 5.861 5.897 5.769 5.817 414,703 -0.07(-1.19%)
Jul 07, 2009 6.002 6.002 5.846 5.887 365,291 -0.15(-2.43%)
Jul 06, 2009 6.066 6.133 5.902 6.034 729,735 -0.24(-3.76%)
Jul 02, 2009 6.203 6.314 6.126 6.270 329,876 -0.08(-1.19%)
Jul 01, 2009 6.257 6.420 6.257 6.345 411,756 +0.17(+2.78%)
Jun 30, 2009 6.209 6.273 5.989 6.174 378,944 +0.06(+1.04%)
Jun 29, 2009 6.335 6.335 6.011 6.110 622,095 +0.06(+1.05%)
Jun 26, 2009 6.024 6.046 5.948 6.046 272,087 +0.05(+0.80%)
Jun 25, 2009 5.964 6.059 5.927 5.999 515,884 +0.12(+2.12%)
Jun 24, 2009 5.948 6.043 5.817 5.874 469,394 -0.04(-0.65%)
Jun 23, 2009 5.900 5.973 5.807 5.912 368,680 +0.03(+0.54%)
Jun 22, 2009 6.187 6.187 5.830 5.881 539,358 -0.35(-5.68%)
Jun 19, 2009 6.215 6.305 6.155 6.235 415,867 +0.11(+1.72%)
Jun 18, 2009 6.091 6.219 5.995 6.129 413,847 +0.06(+1.05%)
Jun 17, 2009 6.388 6.388 5.925 6.066 1,376,091 -0.26(-4.13%)
Jun 16, 2009 6.480 6.646 6.142 6.327 1,158,239 -0.14(-2.12%)
Jun 15, 2009 6.761 6.761 6.407 6.464 371,230 -0.32(-4.70%)
Jun 12, 2009 7.096 7.096 6.777 6.783 453,207 -0.31(-4.32%)
Jun 11, 2009 7.108 7.112 6.933 7.089 823,926 -0.07(-0.94%)
Jun 10, 2009 7.201 7.230 7.086 7.156 1,031,992 +0.10(+1.35%)
Jun 09, 2009 6.971 7.207 6.952 7.061 820,355 +0.21(+3.12%)
Jun 08, 2009 6.697 6.894 6.675 6.847 626,886 -0.06(-0.92%)
Jun 05, 2009 6.802 6.946 6.665 6.911 605,801 +0.13(+1.88%)
Jun 04, 2009 6.553 6.789 6.461 6.783 818,288 +0.35(+5.45%)
Jun 03, 2009 6.796 6.796 6.394 6.432 765,388 -0.54(-7.69%)
Jun 02, 2009 6.936 7.016 6.789 6.968 556,404 +0.03(+0.37%)
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.