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: 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, 2017 8.289 8.333 8.256 8.320 232,475 -0.02(-0.23%)
May 30, 2017 8.352 8.380 8.314 8.339 117,286 -0.05(-0.60%)
May 26, 2017 8.495 8.546 8.364 8.389 230,243 -0.08(-0.89%)
May 25, 2017 8.539 8.621 8.420 8.464 200,662 -0.12(-1.39%)
May 24, 2017 8.627 8.633 8.533 8.583 110,019 -0.01(-0.14%)
May 23, 2017 8.633 8.633 8.568 8.596 86,715 -0.01(-0.07%)
May 22, 2017 8.596 8.608 8.514 8.602 189,336 +0.09(+1.10%)
May 19, 2017 8.552 8.571 8.495 8.508 195,291 +0.04(+0.52%)
May 18, 2017 8.408 8.489 8.374 8.464 112,529 +0.01(+0.07%)
May 17, 2017 8.489 8.514 8.427 8.458 162,878 -0.03(-0.37%)
May 16, 2017 8.627 8.627 8.483 8.489 125,555 -0.11(-1.31%)
May 15, 2017 8.652 8.658 8.564 8.602 135,396 +0.08(+0.88%)
May 12, 2017 8.508 8.558 8.483 8.527 121,364 +0.03(+0.29%)
May 11, 2017 8.577 8.583 8.489 8.502 115,723 -0.04(-0.46%)
May 10, 2017 8.497 8.572 8.491 8.541 176,855 +0.09(+1.03%)
May 09, 2017 8.491 8.541 8.404 8.454 122,865 -0.02(-0.22%)
May 08, 2017 8.479 8.497 8.429 8.472 125,614 -0.01(-0.07%)
May 05, 2017 8.304 8.479 8.283 8.479 161,612 +0.21(+2.48%)
May 04, 2017 8.385 8.391 8.230 8.273 224,419 -0.15(-1.77%)
May 03, 2017 8.367 8.460 8.354 8.423 168,457 +0.05(+0.59%)
May 02, 2017 8.435 8.547 8.348 8.373 100,848 -0.07(-0.81%)
May 01, 2017 8.485 8.485 8.385 8.441 167,106 +0.01(+0.07%)
Apr 28, 2017 8.454 8.491 8.423 8.435 99,421 +0.04(+0.45%)
Apr 27, 2017 8.447 8.447 8.310 8.397 188,490 -0.08(-0.89%)
Apr 26, 2017 8.447 8.566 8.435 8.472 146,013 -0.01(-0.07%)
Apr 25, 2017 8.423 8.503 8.404 8.479 151,973 +0.06(+0.67%)
Apr 24, 2017 8.447 8.459 8.391 8.423 123,646 +0.08(+0.97%)
Apr 21, 2017 8.360 8.373 8.310 8.342 160,535 -0.04(-0.52%)
Apr 20, 2017 8.429 8.447 8.360 8.385 185,232 +0.00(+0.00%)
Apr 19, 2017 8.522 8.572 8.373 8.385 139,336 -0.13(-1.54%)
Apr 18, 2017 8.547 8.603 8.503 8.516 100,804 -0.05(-0.58%)
Apr 17, 2017 8.553 8.597 8.522 8.566 99,055 -0.01(-0.07%)
Apr 13, 2017 8.715 8.740 8.547 8.572 165,629 -0.15(-1.71%)
Apr 12, 2017 8.703 8.777 8.694 8.721 197,332 +0.01(+0.14%)
Apr 11, 2017 8.728 8.734 8.634 8.709 177,309 -0.01(-0.09%)
Apr 10, 2017 8.649 8.766 8.649 8.717 150,808 +0.09(+1.00%)
Apr 07, 2017 8.624 8.667 8.605 8.630 112,305 +0.04(+0.43%)
Apr 06, 2017 8.587 8.636 8.549 8.593 145,963 +0.06(+0.73%)
Apr 05, 2017 8.618 8.679 8.506 8.531 173,632 -0.02(-0.29%)
Apr 04, 2017 8.475 8.568 8.426 8.556 156,550 +0.02(+0.29%)
Apr 03, 2017 8.543 8.543 8.444 8.531 190,612 +0.02(+0.22%)
Mar 31, 2017 8.512 8.537 8.463 8.512 235,314 -0.01(-0.07%)
Mar 30, 2017 8.519 8.540 8.481 8.519 184,446 +0.06(+0.73%)
Mar 29, 2017 8.327 8.469 8.304 8.457 149,729 +0.14(+1.64%)
Mar 28, 2017 8.240 8.339 8.209 8.320 234,978 +0.09(+1.13%)
Mar 27, 2017 8.178 8.240 8.122 8.228 129,747 +0.01(+0.08%)
Mar 24, 2017 8.265 8.283 8.221 8.221 106,343 -0.04(-0.45%)
Mar 23, 2017 8.252 8.302 8.234 8.258 145,277 -0.03(-0.37%)
Mar 22, 2017 8.221 8.307 8.203 8.289 159,210 +0.02(+0.22%)
Mar 21, 2017 8.382 8.404 8.240 8.271 188,286 -0.07(-0.89%)
Mar 20, 2017 8.333 8.358 8.308 8.345 100,861 -0.01(-0.15%)
Mar 17, 2017 8.370 8.401 8.320 8.358 100,982 +0.01(+0.07%)
Mar 16, 2017 8.407 8.419 8.320 8.351 153,652 -0.02(-0.30%)
Mar 15, 2017 8.283 8.389 8.234 8.376 152,925 +0.17(+2.11%)
Mar 14, 2017 8.302 8.302 8.203 8.203 254,648 -0.13(-1.56%)
Mar 13, 2017 8.320 8.409 8.286 8.333 166,093 -0.01(-0.09%)
Mar 10, 2017 8.525 8.322 8.340 250,227 -0.09(-1.09%)
Mar 09, 2017 8.408 8.457 8.334 8.433 177,246 +0.00(+0.00%)
Mar 08, 2017 8.648 8.667 8.433 8.433 200,441 -0.25(-2.84%)
Mar 07, 2017 8.747 8.821 8.667 8.679 96,660 -0.02(-0.28%)
Mar 06, 2017 8.624 8.720 8.624 8.704 82,299 +0.04(+0.43%)
Mar 03, 2017 8.685 8.747 8.642 8.667 153,489 -0.04(-0.42%)
Mar 02, 2017 8.784 8.851 8.685 8.704 141,534 -0.09(-1.05%)
Mar 01, 2017 8.777 8.882 8.771 8.796 148,637 +0.11(+1.28%)
Feb 28, 2017 8.710 8.741 8.661 8.685 209,074 -0.04(-0.42%)
Feb 27, 2017 8.654 8.734 8.626 8.722 115,636 +0.06(+0.71%)
Feb 24, 2017 8.642 8.667 8.611 8.661 152,450 -0.01(-0.14%)
Feb 23, 2017 8.716 8.722 8.648 8.673 139,781 +0.02(+0.21%)
Feb 22, 2017 8.704 8.771 8.642 8.654 145,178 -0.06(-0.64%)
Feb 21, 2017 8.716 8.778 8.697 8.710 118,641 +0.04(+0.50%)
Feb 17, 2017 8.667 8.667 8.667 0 -0.10(-1.19%)
Feb 16, 2017 8.845 8.858 8.765 8.771 123,080 -0.06(-0.70%)
Feb 15, 2017 8.870 8.907 8.827 8.833 133,450 -0.02(-0.21%)
Feb 14, 2017 8.888 8.888 8.790 8.851 127,517 -0.04(-0.42%)
Feb 13, 2017 8.931 8.931 8.851 8.888 145,127 -0.02(-0.22%)
Feb 10, 2017 8.847 8.920 8.847 8.908 116,955 +0.13(+1.54%)
Feb 09, 2017 8.755 8.810 8.755 8.774 182,838 +0.05(+0.56%)
Feb 08, 2017 8.774 8.780 8.657 8.725 267,756 -0.09(-0.97%)
Feb 07, 2017 8.853 8.920 8.773 8.810 124,230 -0.06(-0.62%)
Feb 06, 2017 9.043 9.043 8.859 8.865 216,124 -0.07(-0.75%)
Feb 03, 2017 8.939 8.988 8.871 8.933 121,450 +0.07(+0.83%)
Feb 02, 2017 8.823 8.877 8.798 8.859 66,611 +0.04(+0.49%)
Feb 01, 2017 8.920 8.920 8.792 8.816 152,901 -0.02(-0.28%)
Jan 31, 2017 8.853 8.890 8.798 8.841 143,320 +0.01(+0.14%)
Jan 30, 2017 8.951 8.961 8.792 8.829 128,612 -0.18(-2.04%)
Jan 27, 2017 9.080 9.080 8.990 9.012 105,932 -0.05(-0.54%)
Jan 26, 2017 9.074 9.105 9.055 9.061 149,568 -0.01(-0.07%)
Jan 25, 2017 9.055 9.092 9.043 9.067 139,519 +0.05(+0.54%)
Jan 24, 2017 8.902 9.055 8.902 9.018 120,850 +0.14(+1.59%)
Jan 23, 2017 8.920 8.927 8.853 8.878 66,111 -0.05(-0.55%)
Jan 20, 2017 8.951 8.969 8.920 8.927 83,467 +0.00(+0.00%)
Jan 19, 2017 8.939 8.939 8.871 8.927 95,581 -0.02(-0.21%)
Jan 18, 2017 8.908 8.951 8.871 8.945 124,935 +0.01(+0.14%)
Jan 17, 2017 8.902 8.940 8.890 8.933 121,862 +0.04(+0.48%)
Jan 13, 2017 8.890 8.890 8.890 0 -0.04(-0.41%)
Jan 12, 2017 8.957 8.957 8.890 8.927 105,705 +0.01(+0.07%)
Jan 11, 2017 8.841 8.934 8.841 8.920 145,613 +0.10(+1.16%)
Jan 10, 2017 8.952 8.952 8.794 8.818 180,756 -0.13(-1.50%)
Jan 09, 2017 8.934 8.958 8.897 8.952 128,288 -0.03(-0.34%)
Jan 06, 2017 8.927 9.001 8.921 8.982 156,523 +0.06(+0.68%)
Jan 05, 2017 8.903 8.982 8.891 8.921 266,026 -0.04(-0.48%)
Jan 04, 2017 8.921 8.982 8.897 8.964 158,827 +0.05(+0.55%)
Jan 03, 2017 8.873 8.964 8.854 8.915 174,371 +0.12(+1.38%)
Dec 30, 2016 8.794 8.794 8.794 0 -0.01(-0.14%)
Dec 29, 2016 8.794 8.842 8.757 8.806 185,878 +0.02(+0.21%)
Dec 28, 2016 8.879 8.909 8.776 8.787 141,314 -0.11(-1.23%)
Dec 27, 2016 8.873 8.939 8.873 8.897 130,100 +0.04(+0.41%)
Dec 23, 2016 8.861 8.861 8.861 0 -0.02(-0.21%)
Dec 22, 2016 8.903 8.929 8.861 8.879 103,072 +0.01(+0.14%)
Dec 21, 2016 8.861 8.921 8.861 8.867 133,258 -0.01(-0.14%)
Dec 20, 2016 8.952 8.964 8.879 8.879 129,285 -0.02(-0.27%)
Dec 19, 2016 8.934 8.974 8.885 8.903 112,229 -0.03(-0.34%)
Dec 16, 2016 8.891 8.952 8.891 8.934 145,307 +0.04(+0.48%)
Dec 15, 2016 8.836 8.903 8.781 8.891 165,305 +0.04(+0.47%)
Dec 14, 2016 9.025 9.025 8.850 8.850 189,267 -0.21(-2.27%)
Dec 13, 2016 8.941 9.074 8.910 9.056 185,016 +0.18(+2.05%)
Dec 12, 2016 8.977 9.092 8.868 8.874 182,131 +0.02(+0.21%)
Dec 09, 2016 8.880 8.916 8.826 8.856 151,710 -0.01(-0.14%)
Dec 08, 2016 8.862 8.910 8.826 8.868 138,200 +0.01(+0.07%)
Dec 07, 2016 8.807 8.898 8.807 8.862 143,066 +0.03(+0.34%)
Dec 06, 2016 8.807 8.904 8.741 8.832 128,074 -0.01(-0.07%)
Dec 05, 2016 8.826 8.922 8.819 8.838 122,287 +0.04(+0.41%)
Dec 02, 2016 8.698 8.819 8.698 8.801 192,511 +0.10(+1.18%)
Dec 01, 2016 8.795 8.874 8.692 8.699 188,792 +0.04(+0.43%)
Nov 30, 2016 8.541 8.751 8.511 8.662 361,381 +0.30(+3.62%)
Nov 29, 2016 8.329 8.383 8.268 8.359 206,915 -0.06(-0.72%)
Nov 28, 2016 8.559 8.576 8.414 8.420 176,803 -0.14(-1.63%)
Nov 25, 2016 8.583 8.632 8.529 8.559 69,083 -0.05(-0.63%)
Nov 23, 2016 8.614 8.614 8.614 0 +0.02(+0.21%)
Nov 22, 2016 8.541 8.619 8.505 8.595 106,277 +0.08(+0.92%)
Nov 21, 2016 8.414 8.541 8.414 8.517 167,160 +0.16(+1.96%)
Nov 18, 2016 8.389 8.389 8.305 8.353 135,098 +0.04(+0.44%)
Nov 17, 2016 8.383 8.472 8.305 8.317 180,351 -0.05(-0.59%)
Nov 16, 2016 8.420 8.438 8.353 8.366 122,646 -0.04(-0.49%)
Nov 15, 2016 8.262 8.438 8.250 8.408 131,412 +0.20(+2.44%)
Nov 14, 2016 8.177 8.274 8.062 8.208 162,917 -0.02(-0.22%)
Nov 11, 2016 8.293 8.293 8.135 8.226 106,485 -0.08(-0.95%)
Nov 10, 2016 8.305 8.402 8.280 8.305 231,307 -0.03(-0.31%)
Nov 09, 2016 8.144 8.354 8.144 8.330 180,864 +0.14(+1.77%)
Nov 08, 2016 8.210 8.258 8.120 8.186 137,116 -0.02(-0.29%)
Nov 07, 2016 8.144 8.240 8.120 8.210 141,177 +0.16(+1.94%)
Nov 04, 2016 8.162 8.246 8.041 8.053 132,671 -0.10(-1.18%)
Nov 03, 2016 8.234 8.264 8.077 8.150 165,291 -0.04(-0.51%)
Nov 02, 2016 8.216 8.354 8.104 8.192 146,977 -0.04(-0.51%)
Nov 01, 2016 8.342 8.403 8.234 8.234 201,973 -0.07(-0.87%)
Oct 31, 2016 8.457 8.457 8.300 8.306 152,841 -0.15(-1.78%)
Oct 28, 2016 8.439 8.553 8.388 8.457 107,244 -0.03(-0.35%)
Oct 27, 2016 8.601 8.601 8.487 8.487 135,834 -0.07(-0.84%)
Oct 26, 2016 8.469 8.559 8.427 8.559 126,771 +0.05(+0.57%)
Oct 25, 2016 8.475 8.595 8.463 8.511 105,235 +0.00(+0.00%)
Oct 24, 2016 8.547 8.547 8.421 8.511 217,676 +0.00(+0.00%)
Oct 21, 2016 8.451 8.511 8.402 8.511 86,865 +0.00(+0.00%)
Oct 20, 2016 8.541 8.541 8.433 8.511 99,811 -0.05(-0.63%)
Oct 19, 2016 8.433 8.583 8.433 8.565 229,727 +0.20(+2.45%)
Oct 18, 2016 8.403 8.420 8.342 8.360 92,788 +0.04(+0.51%)
Oct 17, 2016 8.421 8.433 8.294 8.318 124,382 -0.11(-1.36%)
Oct 14, 2016 8.529 8.547 8.433 8.433 96,929 -0.04(-0.43%)
Oct 13, 2016 8.475 8.532 8.397 8.469 118,752 -0.06(-0.71%)
Oct 12, 2016 8.553 8.562 8.493 8.529 115,629 -0.03(-0.37%)
Oct 11, 2016 8.722 8.722 8.525 8.561 132,511 -0.17(-1.99%)
Oct 10, 2016 8.639 8.770 8.627 8.734 200,614 +0.16(+1.89%)
Oct 07, 2016 8.704 8.746 8.555 8.573 128,957 -0.14(-1.58%)
Oct 06, 2016 8.680 8.740 8.579 8.710 206,845 +0.03(+0.35%)
Oct 05, 2016 8.633 8.734 8.627 8.680 178,641 +0.10(+1.19%)
Oct 04, 2016 8.668 8.717 8.555 8.579 158,954 -0.07(-0.83%)
Oct 03, 2016 8.692 8.692 8.609 8.650 72,289 -0.02(-0.28%)
Sep 30, 2016 8.621 8.734 8.579 8.674 159,755 +0.12(+1.40%)
Sep 29, 2016 8.603 8.680 8.494 8.555 204,787 -0.01(-0.14%)
Sep 28, 2016 8.285 8.567 8.237 8.567 298,243 +0.29(+3.47%)
Sep 27, 2016 8.351 8.370 8.270 8.279 190,957 -0.08(-0.93%)
Sep 26, 2016 8.381 8.453 8.357 8.357 214,404 -0.07(-0.78%)
Sep 23, 2016 8.459 8.513 8.382 8.423 165,900 -0.07(-0.78%)
Sep 22, 2016 8.549 8.597 8.454 8.489 142,827 +0.04(+0.50%)
Sep 21, 2016 8.399 8.453 8.387 8.447 163,758 +0.08(+0.93%)
Sep 20, 2016 8.411 8.471 8.357 8.369 154,489 -0.04(-0.43%)
Sep 19, 2016 8.459 8.513 8.387 8.405 186,742 +0.02(+0.29%)
Sep 16, 2016 8.381 8.444 8.357 8.381 142,198 -0.05(-0.64%)
Sep 15, 2016 8.387 8.483 8.387 8.435 66,710 +0.03(+0.36%)
Sep 14, 2016 8.453 8.507 8.387 8.405 168,913 -0.05(-0.57%)
Sep 13, 2016 8.591 8.591 8.393 8.453 100,928 -0.21(-2.37%)
Sep 12, 2016 8.491 8.670 8.491 8.658 132,927 +0.14(+1.68%)
Sep 09, 2016 8.670 8.670 8.503 8.515 144,428 -0.18(-2.12%)
Sep 08, 2016 8.551 8.741 8.545 8.700 140,123 +0.15(+1.74%)
Sep 07, 2016 8.515 8.558 8.497 8.551 103,743 +0.02(+0.21%)
Sep 06, 2016 8.449 8.545 8.449 8.533 86,944 +0.05(+0.63%)
Sep 02, 2016 8.414 8.479 8.479 8.479 74,010 +0.13(+1.50%)
Sep 01, 2016 8.336 8.384 8.253 8.354 91,329 +0.00(+0.00%)
Aug 31, 2016 8.384 8.402 8.294 8.354 166,745 -0.06(-0.71%)
Aug 30, 2016 8.443 8.485 8.372 8.414 109,372 -0.04(-0.42%)
Aug 29, 2016 8.426 8.461 8.402 8.449 83,027 +0.02(+0.21%)
Aug 26, 2016 8.461 8.536 8.384 8.431 74,917 -0.02(-0.21%)
Aug 25, 2016 8.443 8.461 8.378 8.449 66,743 +0.01(+0.07%)
Aug 24, 2016 8.509 8.527 8.431 8.443 183,063 -0.09(-1.05%)
Aug 23, 2016 8.455 8.545 8.455 8.533 140,572 +0.10(+1.13%)
Aug 22, 2016 8.515 8.515 8.414 8.437 100,457 -0.12(-1.39%)
Aug 19, 2016 8.580 8.580 8.485 8.557 112,270 -0.04(-0.49%)
Aug 18, 2016 8.455 8.598 8.426 8.598 226,128 +0.14(+1.62%)
Aug 17, 2016 8.426 8.461 8.378 8.461 122,118 +0.04(+0.42%)
Aug 16, 2016 8.408 8.437 8.354 8.426 78,348 +0.02(+0.21%)
Aug 15, 2016 8.372 8.414 8.363 8.408 126,186 +0.07(+0.86%)
Aug 12, 2016 8.330 8.366 8.318 8.336 110,863 +0.02(+0.29%)
Aug 11, 2016 8.259 8.333 8.241 8.312 133,152 +0.06(+0.70%)
Aug 10, 2016 8.284 8.302 8.195 8.254 182,919 +0.01(+0.14%)
Aug 09, 2016 8.302 8.355 8.220 8.242 207,943 -0.02(-0.22%)
Aug 08, 2016 8.236 8.317 8.236 8.260 140,114 +0.06(+0.72%)
Aug 05, 2016 8.142 8.207 8.100 8.201 169,802 +0.05(+0.65%)
Aug 04, 2016 8.094 8.201 8.024 8.148 236,795 +0.09(+1.18%)
Aug 03, 2016 7.964 8.070 7.928 8.053 120,571 +0.10(+1.27%)
Aug 02, 2016 7.982 8.053 7.887 7.952 344,668 -0.08(-1.03%)
Aug 01, 2016 8.159 8.171 7.999 8.035 316,940 -0.14(-1.67%)
Jul 29, 2016 8.070 8.177 8.005 8.171 157,741 +0.09(+1.17%)
Jul 28, 2016 8.088 8.136 7.999 8.076 208,483 -0.03(-0.37%)
Jul 27, 2016 8.207 8.266 8.059 8.106 130,754 -0.05(-0.58%)
Jul 26, 2016 8.070 8.183 8.047 8.153 162,731 +0.07(+0.81%)
Jul 25, 2016 8.201 8.201 8.047 8.088 152,597 -0.15(-1.87%)
Jul 22, 2016 8.254 8.322 8.195 8.242 87,659 -0.01(-0.07%)
Jul 21, 2016 8.319 8.379 8.213 8.248 77,642 -0.05(-0.64%)
Jul 20, 2016 8.290 8.360 8.219 8.302 151,937 -0.01(-0.14%)
Jul 19, 2016 8.373 8.373 8.290 8.313 80,768 -0.07(-0.81%)
Jul 18, 2016 8.331 8.386 8.296 8.382 47,802 +0.00(+0.04%)
Jul 15, 2016 8.373 8.437 8.343 8.379 131,016 +0.00(+0.00%)
Jul 14, 2016 8.432 8.435 8.355 8.379 118,282 -0.01(-0.14%)
Jul 13, 2016 8.497 8.497 8.337 8.390 104,655 -0.10(-1.20%)
Jul 12, 2016 8.345 8.504 8.345 8.493 163,353 +0.22(+2.63%)
Jul 11, 2016 8.322 8.350 8.269 8.275 116,978 -0.04(-0.43%)
Jul 08, 2016 8.292 8.333 8.227 8.310 87,999 +0.08(+1.00%)
Jul 07, 2016 8.310 8.387 8.180 8.227 78,160 -0.05(-0.57%)
Jul 06, 2016 8.216 8.310 8.180 8.275 149,945 +0.01(+0.07%)
Jul 05, 2016 8.339 8.369 8.217 8.269 138,461 -0.16(-1.89%)
Jul 01, 2016 8.339 8.428 8.428 8.428 87,383 +0.06(+0.70%)
Jun 30, 2016 8.316 8.381 8.280 8.369 123,879 +0.07(+0.85%)
Jun 29, 2016 8.251 8.351 8.222 8.298 147,308 +0.14(+1.66%)
Jun 28, 2016 8.098 8.174 8.065 8.163 105,065 +0.23(+2.90%)
Jun 27, 2016 8.192 8.192 7.923 7.933 209,965 -0.29(-3.51%)
Jun 24, 2016 8.251 8.292 8.104 8.222 172,254 -0.25(-2.92%)
Jun 23, 2016 8.434 8.528 8.381 8.469 91,744 +0.14(+1.70%)
Jun 22, 2016 8.392 8.652 8.310 8.328 112,952 -0.05(-0.56%)
Jun 21, 2016 8.280 8.404 8.263 8.375 104,443 +0.09(+1.14%)
Jun 20, 2016 8.292 8.316 8.239 8.280 122,440 +0.10(+1.22%)
Jun 17, 2016 8.222 8.257 8.139 8.180 184,508 +0.00(+0.00%)
Jun 16, 2016 8.174 8.251 8.083 8.180 143,986 -0.05(-0.57%)
Jun 15, 2016 8.186 8.251 8.115 8.227 190,360 +0.03(+0.36%)
Jun 14, 2016 8.168 8.245 8.104 8.198 126,059 -0.02(-0.29%)
Jun 13, 2016 8.239 8.333 8.216 8.222 95,397 -0.05(-0.66%)
Jun 10, 2016 8.352 8.428 8.248 8.276 109,181 -0.12(-1.40%)
Jun 09, 2016 8.405 8.455 8.340 8.393 149,467 -0.08(-0.90%)
Jun 08, 2016 8.522 8.557 8.458 8.469 154,414 +0.01(+0.14%)
Jun 07, 2016 8.399 8.487 8.347 8.458 158,286 +0.12(+1.48%)
Jun 06, 2016 8.264 8.370 8.235 8.335 183,687 +0.09(+1.14%)
Jun 03, 2016 8.217 8.276 8.168 8.241 114,477 +0.04(+0.43%)
Jun 02, 2016 8.129 8.211 8.071 8.206 140,427 -0.01(-0.07%)
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.