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 )

12.99 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2015 8.161 8.371 7.952 8.371 228,342 +0.19(+2.36%)
Aug 28, 2015 7.903 8.200 7.886 8.178 235,471 +0.21(+2.63%)
Aug 27, 2015 7.611 8.172 7.611 7.969 528,365 +0.43(+5.70%)
Aug 26, 2015 7.671 7.710 7.413 7.539 425,632 +0.02(+0.29%)
Aug 25, 2015 7.666 7.699 7.501 7.517 423,433 +0.12(+1.56%)
Aug 24, 2015 7.385 7.699 7.159 7.402 433,311 -0.39(-5.02%)
Aug 21, 2015 8.046 8.098 7.765 7.793 434,738 -0.34(-4.13%)
Aug 20, 2015 8.139 8.266 8.095 8.128 315,034 -0.06(-0.74%)
Aug 19, 2015 8.294 8.305 8.134 8.189 224,970 -0.12(-1.46%)
Aug 18, 2015 8.376 8.393 8.299 8.310 148,236 -0.10(-1.18%)
Aug 17, 2015 8.409 8.481 8.371 8.409 195,862 -0.07(-0.84%)
Aug 14, 2015 8.481 8.563 8.431 8.481 210,534 -0.04(-0.45%)
Aug 13, 2015 8.492 8.525 8.349 8.519 783,290 +0.02(+0.19%)
Aug 12, 2015 8.206 8.519 8.195 8.503 329,281 +0.23(+2.80%)
Aug 11, 2015 8.097 8.298 8.069 8.272 262,643 +0.07(+0.80%)
Aug 10, 2015 8.064 8.293 8.064 8.206 424,314 +0.15(+1.90%)
Aug 07, 2015 8.206 8.228 8.053 8.053 231,917 -0.11(-1.41%)
Aug 06, 2015 8.064 8.201 8.015 8.168 300,021 +0.04(+0.54%)
Aug 05, 2015 8.348 8.412 8.124 8.124 304,278 -0.15(-1.78%)
Aug 04, 2015 8.283 8.359 8.261 8.272 377,755 +0.02(+0.20%)
Aug 03, 2015 8.496 8.507 8.228 8.255 321,036 -0.29(-3.39%)
Jul 31, 2015 8.578 8.605 8.499 8.545 331,717 -0.05(-0.64%)
Jul 30, 2015 8.622 8.682 8.556 8.600 240,627 -0.03(-0.38%)
Jul 29, 2015 8.507 8.649 8.457 8.632 187,408 +0.14(+1.61%)
Jul 28, 2015 8.277 8.550 8.244 8.496 317,976 +0.22(+2.71%)
Jul 27, 2015 8.441 8.441 8.237 8.272 238,791 -0.27(-3.14%)
Jul 24, 2015 8.660 8.660 8.479 8.540 252,937 -0.11(-1.33%)
Jul 23, 2015 8.611 8.709 8.589 8.654 229,647 +0.03(+0.32%)
Jul 22, 2015 8.682 8.753 8.611 8.627 280,332 -0.11(-1.25%)
Jul 21, 2015 8.704 8.786 8.698 8.736 311,485 +0.01(+0.06%)
Jul 20, 2015 9.026 9.036 8.731 8.731 400,866 -0.33(-3.68%)
Jul 17, 2015 9.212 9.217 9.021 9.064 382,499 -0.18(-1.95%)
Jul 16, 2015 9.349 9.403 9.239 9.245 300,599 -0.09(-0.94%)
Jul 15, 2015 9.469 9.469 9.294 9.332 191,105 -0.14(-1.50%)
Jul 14, 2015 9.442 9.551 9.433 9.474 223,574 +0.01(+0.12%)
Jul 13, 2015 9.474 9.507 9.424 9.463 196,150 -0.00(-0.03%)
Jul 10, 2015 9.369 9.482 9.369 9.466 203,790 +0.11(+1.22%)
Jul 09, 2015 9.417 9.445 9.347 9.352 160,542 +0.02(+0.17%)
Jul 08, 2015 9.444 9.517 9.277 9.336 260,718 -0.19(-1.99%)
Jul 07, 2015 9.450 9.531 9.269 9.526 413,011 +0.08(+0.86%)
Jul 06, 2015 9.412 9.499 9.358 9.444 280,861 -0.08(-0.80%)
Jul 02, 2015 9.634 9.520 9.520 9.520 453,846 -0.14(-1.40%)
Jul 01, 2015 9.765 9.781 9.629 9.656 286,362 -0.09(-0.95%)
Jun 30, 2015 9.911 9.911 9.699 9.748 395,954 -0.06(-0.61%)
Jun 29, 2015 9.922 9.933 9.781 9.808 395,711 -0.18(-1.85%)
Jun 26, 2015 9.992 10.02 9.933 9.992 328,102 -0.01(-0.05%)
Jun 25, 2015 10.05 10.07 9.965 9.998 261,330 -0.03(-0.32%)
Jun 24, 2015 9.927 10.05 9.927 10.03 209,119 +0.09(+0.93%)
Jun 23, 2015 9.862 9.960 9.862 9.938 200,796 +0.04(+0.44%)
Jun 22, 2015 9.884 9.949 9.878 9.895 202,758 +0.05(+0.50%)
Jun 19, 2015 10.01 10.04 9.835 9.846 285,615 -0.23(-2.31%)
Jun 18, 2015 10.08 10.16 10.06 10.08 193,928 +0.01(+0.05%)
Jun 17, 2015 10.16 10.24 10.05 10.07 272,042 -0.07(-0.64%)
Jun 16, 2015 10.10 10.18 10.08 10.14 159,766 +0.02(+0.21%)
Jun 15, 2015 10.13 10.20 10.11 10.12 163,620 -0.08(-0.80%)
Jun 12, 2015 10.20 10.24 10.18 10.20 141,180 -0.09(-0.84%)
Jun 11, 2015 10.32 10.36 10.29 10.29 150,897 -0.02(-0.24%)
Jun 10, 2015 10.26 10.39 10.26 10.31 180,682 +0.07(+0.68%)
Jun 09, 2015 10.27 10.35 10.24 10.24 108,735 -0.01(-0.11%)
Jun 08, 2015 10.40 10.41 10.25 10.25 147,144 -0.15(-1.45%)
Jun 05, 2015 10.26 10.46 10.20 10.40 262,039 +0.07(+0.68%)
Jun 04, 2015 10.35 10.40 10.28 10.33 248,615 -0.09(-0.83%)
Jun 03, 2015 10.63 10.72 10.40 10.42 273,000 -0.22(-2.03%)
Jun 02, 2015 10.65 10.71 10.62 10.63 181,381 -0.03(-0.30%)
Jun 01, 2015 10.67 10.70 10.65 10.67 130,088 -0.01(-0.10%)
May 29, 2015 10.68 10.68 10.58 10.68 132,240 +0.03(+0.25%)
May 28, 2015 10.55 10.65 10.51 10.65 175,192 +0.06(+0.61%)
May 27, 2015 10.64 10.71 10.54 10.58 172,398 -0.03(-0.30%)
May 26, 2015 10.79 10.79 10.57 10.62 243,756 -0.24(-2.18%)
May 22, 2015 10.83 10.85 10.85 10.85 122,157 -0.02(-0.20%)
May 21, 2015 10.79 10.91 10.79 10.88 92,256 +0.08(+0.75%)
May 20, 2015 10.86 10.88 10.74 10.79 184,380 -0.12(-1.09%)
May 19, 2015 10.89 10.91 10.77 10.91 222,150 -0.01(-0.05%)
May 18, 2015 10.99 11.00 10.91 10.92 127,287 -0.12(-1.07%)
May 15, 2015 11.07 11.08 11.00 11.04 105,393 -0.06(-0.58%)
May 14, 2015 11.16 11.16 11.02 11.10 156,072 -0.06(-0.53%)
May 13, 2015 11.09 11.16 11.01 11.16 242,548 +0.09(+0.85%)
May 12, 2015 11.05 11.07 10.96 11.07 235,966 +0.01(+0.05%)
May 11, 2015 11.11 11.11 10.99 11.06 169,621 -0.07(-0.67%)
May 08, 2015 11.19 11.19 11.06 11.14 264,254 +0.01(+0.05%)
May 07, 2015 11.28 11.28 11.04 11.13 245,644 -0.20(-1.79%)
May 06, 2015 11.37 11.45 11.30 11.33 194,129 -0.05(-0.47%)
May 05, 2015 11.41 11.48 11.38 11.39 167,078 +0.01(+0.05%)
May 04, 2015 11.46 11.48 11.38 11.38 238,642 -0.10(-0.84%)
May 01, 2015 11.54 11.60 11.48 11.48 159,755 -0.07(-0.60%)
Apr 30, 2015 11.55 11.62 11.48 11.55 150,105 +0.01(+0.09%)
Apr 29, 2015 11.40 11.60 11.40 11.54 178,126 +0.07(+0.61%)
Apr 28, 2015 11.37 11.51 11.37 11.47 164,652 +0.09(+0.80%)
Apr 27, 2015 11.44 11.50 11.38 11.38 171,589 -0.02(-0.19%)
Apr 24, 2015 11.45 11.47 11.37 11.40 192,416 -0.11(-0.98%)
Apr 23, 2015 11.38 11.54 11.38 11.51 98,114 +0.10(+0.84%)
Apr 22, 2015 11.36 11.43 11.29 11.41 89,534 +0.04(+0.33%)
Apr 21, 2015 11.40 11.43 11.30 11.38 96,041 -0.01(-0.09%)
Apr 20, 2015 11.41 11.57 11.39 11.39 146,481 -0.03(-0.23%)
Apr 17, 2015 11.44 11.46 11.36 11.41 220,022 -0.14(-1.25%)
Apr 16, 2015 11.38 11.57 11.33 11.56 161,330 +0.11(+0.93%)
Apr 15, 2015 11.18 11.47 11.18 11.45 163,600 +0.34(+3.03%)
Apr 14, 2015 11.00 11.13 10.98 11.11 296,844 +0.12(+1.07%)
Apr 13, 2015 11.12 11.12 11.00 11.00 171,589 -0.11(-0.99%)
Apr 10, 2015 10.95 11.11 10.95 11.11 132,814 +0.12(+1.11%)
Apr 09, 2015 10.86 11.05 10.86 10.98 118,862 +0.11(+0.98%)
Apr 08, 2015 10.96 10.99 10.81 10.88 166,515 -0.10(-0.87%)
Apr 07, 2015 10.88 11.03 10.78 10.97 148,579 +0.04(+0.34%)
Apr 06, 2015 10.72 10.98 10.72 10.94 108,450 +0.20(+1.88%)
Apr 02, 2015 10.72 10.73 10.73 10.73 222,504 -0.06(-0.54%)
Apr 01, 2015 10.82 10.87 10.78 10.79 156,114 -0.02(-0.20%)
Mar 31, 2015 10.90 10.90 10.78 10.81 362,647 -0.12(-1.12%)
Mar 30, 2015 10.86 10.95 10.86 10.94 173,081 +0.10(+0.88%)
Mar 27, 2015 10.95 10.95 10.81 10.84 120,286 -0.11(-1.02%)
Mar 26, 2015 10.95 11.05 10.88 10.95 163,656 +0.05(+0.44%)
Mar 25, 2015 10.88 11.04 10.85 10.90 136,852 +0.03(+0.24%)
Mar 24, 2015 10.94 10.94 10.83 10.88 137,988 -0.06(-0.58%)
Mar 23, 2015 10.77 11.00 10.77 10.94 201,911 +0.15(+1.43%)
Mar 20, 2015 10.88 10.95 10.78 10.79 180,165 -0.06(-0.54%)
Mar 19, 2015 10.77 10.85 10.68 10.85 132,476 +0.02(+0.20%)
Mar 18, 2015 10.57 10.95 10.53 10.82 299,896 +0.19(+1.75%)
Mar 17, 2015 10.77 10.80 10.59 10.64 254,282 -0.19(-1.77%)
Mar 16, 2015 10.76 10.85 10.69 10.83 326,179 -0.02(-0.20%)
Mar 13, 2015 10.89 10.89 10.74 10.85 126,837 -0.07(-0.68%)
Mar 12, 2015 10.97 11.04 10.91 10.93 87,066 -0.06(-0.53%)
Mar 11, 2015 11.04 11.04 10.90 10.98 133,232 -0.09(-0.79%)
Mar 10, 2015 11.10 11.13 11.01 11.07 234,607 -0.18(-1.64%)
Mar 09, 2015 11.36 11.40 11.23 11.26 127,689 -0.14(-1.20%)
Mar 06, 2015 11.46 11.49 11.36 11.39 151,205 -0.13(-1.10%)
Mar 05, 2015 11.50 11.59 11.46 11.52 164,547 +0.00(+0.00%)
Mar 04, 2015 11.53 11.59 11.38 11.52 122,771 -0.06(-0.50%)
Mar 03, 2015 11.62 11.62 11.54 11.58 139,057 -0.06(-0.50%)
Mar 02, 2015 11.59 11.69 11.54 11.64 135,356 +0.00(+0.00%)
Feb 27, 2015 11.64 11.70 11.58 11.64 146,828 -0.02(-0.14%)
Feb 26, 2015 11.67 11.68 11.58 11.65 160,827 -0.07(-0.63%)
Feb 25, 2015 11.75 11.86 11.70 11.73 162,775 -0.04(-0.36%)
Feb 24, 2015 11.84 11.89 11.73 11.77 125,898 -0.07(-0.58%)
Feb 23, 2015 11.70 11.88 11.63 11.84 155,867 +0.06(+0.49%)
Feb 20, 2015 11.73 11.79 11.62 11.78 171,089 +0.02(+0.18%)
Feb 19, 2015 11.71 11.83 11.51 11.76 232,339 -0.08(-0.67%)
Feb 18, 2015 11.81 11.86 11.78 11.84 139,121 -0.04(-0.31%)
Feb 17, 2015 11.89 11.92 11.80 11.88 184,297 -0.03(-0.22%)
Feb 13, 2015 11.89 11.90 11.90 11.90 191,197 +0.04(+0.36%)
Feb 12, 2015 11.83 11.89 11.76 11.86 148,094 +0.14(+1.22%)
Feb 11, 2015 11.64 11.72 11.57 11.72 170,370 +0.01(+0.11%)
Feb 10, 2015 11.66 11.71 11.47 11.70 184,287 +0.02(+0.14%)
Feb 09, 2015 11.76 11.82 11.62 11.69 189,267 -0.02(-0.14%)
Feb 06, 2015 11.91 11.94 11.63 11.70 313,785 -0.19(-1.59%)
Feb 05, 2015 11.66 11.97 11.66 11.89 202,455 +0.27(+2.30%)
Feb 04, 2015 11.56 11.68 11.36 11.62 264,485 -0.06(-0.54%)
Feb 03, 2015 11.51 11.83 11.50 11.69 346,472 +0.26(+2.25%)
Feb 02, 2015 11.29 11.46 11.17 11.43 462,845 +0.14(+1.21%)
Jan 30, 2015 11.31 11.47 11.26 11.29 306,123 -0.16(-1.38%)
Jan 29, 2015 11.29 11.50 11.17 11.45 346,133 +0.16(+1.44%)
Jan 28, 2015 11.40 11.44 11.24 11.29 503,699 -0.14(-1.19%)
Jan 27, 2015 11.38 11.54 11.29 11.43 413,456 -0.03(-0.27%)
Jan 26, 2015 11.31 11.50 11.26 11.46 333,006 +0.09(+0.79%)
Jan 23, 2015 11.21 11.42 11.05 11.37 573,039 +0.00(+0.00%)
Jan 22, 2015 10.89 11.37 10.77 11.37 393,736 +0.50(+4.64%)
Jan 21, 2015 10.69 10.87 10.66 10.86 329,845 +0.19(+1.82%)
Jan 20, 2015 10.76 10.79 10.62 10.67 301,186 -0.13(-1.22%)
Jan 16, 2015 10.60 10.82 10.60 10.80 230,656 +0.22(+2.03%)
Jan 15, 2015 10.84 10.84 10.54 10.59 235,873 -0.20(-1.85%)
Jan 14, 2015 10.24 10.84 10.24 10.78 434,277 +0.35(+3.37%)
Jan 13, 2015 10.60 10.60 10.36 10.43 475,745 -0.14(-1.32%)
Jan 12, 2015 10.69 10.69 10.50 10.57 281,540 -0.18(-1.65%)
Jan 09, 2015 10.79 10.80 10.62 10.75 227,689 -0.07(-0.63%)
Jan 08, 2015 10.56 10.87 10.49 10.82 443,591 +0.29(+2.78%)
Jan 07, 2015 10.38 10.69 10.30 10.52 537,572 +0.27(+2.64%)
Jan 06, 2015 10.23 10.34 10.08 10.25 570,521 -0.01(-0.10%)
Jan 05, 2015 10.52 10.52 10.13 10.26 653,096 -0.38(-3.53%)
Jan 02, 2015 10.40 10.68 10.38 10.64 308,665 +0.23(+2.26%)
Dec 31, 2014 10.61 10.40 10.40 10.40 960,593 -0.18(-1.68%)
Dec 30, 2014 10.51 10.61 10.46 10.58 530,667 +0.05(+0.45%)
Dec 29, 2014 10.64 10.72 10.54 10.54 509,406 -0.16(-1.46%)
Dec 26, 2014 10.56 10.78 10.56 10.69 295,078 +0.17(+1.59%)
Dec 24, 2014 10.61 10.52 10.52 10.52 284,151 -0.11(-1.08%)
Dec 23, 2014 10.74 10.82 10.63 10.64 550,717 -0.07(-0.63%)
Dec 22, 2014 10.82 10.87 10.69 10.71 374,508 -0.17(-1.53%)
Dec 19, 2014 11.05 11.05 10.85 10.87 526,382 -0.17(-1.56%)
Dec 18, 2014 10.57 11.05 10.57 11.05 719,087 +0.65(+6.24%)
Dec 17, 2014 9.878 10.45 9.878 10.40 651,127 +0.52(+5.26%)
Dec 16, 2014 9.701 10.03 9.637 9.878 597,057 +0.07(+0.75%)
Dec 15, 2014 9.971 10.06 9.745 9.804 568,512 -0.15(-1.48%)
Dec 12, 2014 10.05 10.08 9.907 9.951 419,142 -0.24(-2.31%)
Dec 11, 2014 10.06 10.26 10.06 10.19 596,572 +0.10(+1.02%)
Dec 10, 2014 10.11 10.12 9.985 10.08 619,697 -0.13(-1.30%)
Dec 09, 2014 10.18 10.35 10.16 10.22 841,313 +0.02(+0.19%)
Dec 08, 2014 10.64 10.65 10.20 10.20 736,274 -0.59(-5.45%)
Dec 05, 2014 11.02 11.02 10.78 10.78 332,608 -0.25(-2.22%)
Dec 04, 2014 11.05 11.05 10.91 11.03 265,083 -0.09(-0.84%)
Dec 03, 2014 10.80 11.13 10.80 11.12 445,564 +0.34(+3.14%)
Dec 02, 2014 10.61 10.88 10.60 10.78 379,557 +0.15(+1.43%)
Dec 01, 2014 10.76 10.77 10.55 10.63 562,928 -0.19(-1.77%)
Nov 28, 2014 11.13 11.24 10.80 10.82 420,368 -0.53(-4.70%)
Nov 26, 2014 11.41 11.36 11.36 11.36 179,518 -0.08(-0.69%)
Nov 25, 2014 11.62 11.67 11.42 11.44 216,901 -0.20(-1.69%)
Nov 24, 2014 11.66 11.70 11.56 11.63 126,242 -0.03(-0.29%)
Nov 21, 2014 11.70 11.75 11.64 11.67 292,090 +0.15(+1.28%)
Nov 20, 2014 11.44 11.57 11.44 11.52 235,424 +0.04(+0.34%)
Nov 19, 2014 11.40 11.51 11.35 11.48 163,667 +0.05(+0.43%)
Nov 18, 2014 11.44 11.47 11.38 11.43 243,696 -0.02(-0.17%)
Nov 17, 2014 11.41 11.48 11.36 11.45 184,014 +0.01(+0.13%)
Nov 14, 2014 11.46 11.49 11.35 11.44 129,226 -0.00(-0.04%)
Nov 13, 2014 11.47 11.47 11.26 11.44 210,505 -0.07(-0.64%)
Nov 12, 2014 11.52 11.62 11.47 11.51 229,173 -0.12(-0.99%)
Nov 11, 2014 11.48 11.63 11.39 11.63 278,154 +0.10(+0.89%)
Nov 10, 2014 11.62 11.70 11.48 11.53 235,023 -0.06(-0.55%)
Nov 07, 2014 11.38 11.64 11.38 11.59 287,741 +0.18(+1.58%)
Nov 06, 2014 11.25 11.45 11.24 11.41 270,446 +0.07(+0.64%)
Nov 05, 2014 11.20 11.37 11.13 11.34 255,201 +0.18(+1.57%)
Nov 04, 2014 11.37 11.37 11.12 11.16 389,455 -0.36(-3.09%)
Nov 03, 2014 11.53 11.65 11.49 11.52 225,205 -0.07(-0.63%)
Oct 31, 2014 11.46 11.59 11.34 11.59 359,891 +0.20(+1.75%)
Oct 30, 2014 11.38 11.44 11.30 11.39 278,226 -0.07(-0.64%)
Oct 29, 2014 11.45 11.53 11.38 11.46 243,406 +0.07(+0.60%)
Oct 28, 2014 11.39 11.48 11.29 11.40 347,925 +0.01(+0.13%)
Oct 27, 2014 11.45 11.55 11.55 11.38 208,876 -0.17(-1.43%)
Oct 24, 2014 11.53 11.58 11.42 11.55 196,618 -0.01(-0.13%)
Oct 23, 2014 11.43 11.57 11.36 11.56 319,707 +0.24(+2.11%)
Oct 22, 2014 11.36 11.45 11.26 11.32 279,857 -0.04(-0.39%)
Oct 21, 2014 10.97 11.37 10.97 11.37 335,008 +0.45(+4.15%)
Oct 20, 2014 10.80 10.94 10.79 10.91 215,720 +0.04(+0.40%)
Oct 17, 2014 10.95 11.25 10.79 10.87 356,910 +0.00(+0.00%)
Oct 16, 2014 10.31 10.89 10.25 10.87 458,604 +0.38(+3.62%)
Oct 15, 2014 10.35 10.53 10.12 10.49 592,248 +0.01(+0.09%)
Oct 14, 2014 10.66 10.75 10.45 10.48 410,621 -0.17(-1.56%)
Oct 13, 2014 10.72 10.84 10.58 10.65 505,817 -0.13(-1.18%)
Oct 10, 2014 10.99 10.99 10.76 10.77 526,146 -0.19(-1.76%)
Oct 09, 2014 11.16 11.16 10.90 10.96 496,908 -0.25(-2.26%)
Oct 08, 2014 11.02 11.23 10.89 11.22 497,938 +0.18(+1.65%)
Oct 07, 2014 11.07 11.16 11.04 11.04 324,901 -0.11(-0.95%)
Oct 06, 2014 11.27 11.29 11.12 11.14 351,064 -0.05(-0.43%)
Oct 03, 2014 11.20 11.23 11.11 11.19 365,644 +0.03(+0.26%)
Oct 02, 2014 11.28 11.28 11.02 11.16 483,067 -0.14(-1.27%)
Oct 01, 2014 11.41 11.48 11.29 11.30 360,043 -0.15(-1.30%)
Sep 30, 2014 11.57 11.60 11.42 11.45 237,348 -0.10(-0.87%)
Sep 29, 2014 11.49 11.57 11.45 11.55 154,525 -0.03(-0.29%)
Sep 26, 2014 11.54 11.60 11.47 11.59 219,449 +0.05(+0.46%)
Sep 25, 2014 11.63 11.63 11.50 11.53 118,799 -0.11(-0.99%)
Sep 24, 2014 11.65 11.68 11.52 11.65 199,617 +0.00(+0.00%)
Sep 23, 2014 11.63 11.74 11.53 11.65 159,876 -0.02(-0.16%)
Sep 22, 2014 11.82 11.82 11.66 11.67 178,949 -0.18(-1.54%)
Sep 19, 2014 11.89 11.96 11.81 11.85 203,017 -0.03(-0.24%)
Sep 18, 2014 11.94 11.97 11.88 11.88 158,780 -0.05(-0.40%)
Sep 17, 2014 11.99 12.00 11.93 11.93 194,711 -0.07(-0.56%)
Sep 16, 2014 11.90 12.02 11.89 11.99 286,516 +0.08(+0.68%)
Sep 15, 2014 11.94 11.99 11.91 11.91 169,809 -0.06(-0.48%)
Sep 12, 2014 12.11 12.11 11.94 11.97 126,355 -0.18(-1.50%)
Sep 11, 2014 12.16 12.21 12.12 12.15 143,387 -0.05(-0.37%)
Sep 10, 2014 12.22 12.22 12.17 12.20 140,418 -0.05(-0.39%)
Sep 09, 2014 12.29 12.29 12.22 12.25 83,349 -0.09(-0.70%)
Sep 08, 2014 12.31 12.34 12.26 12.33 342,265 +0.02(+0.19%)
Sep 05, 2014 12.34 12.38 12.27 12.31 376,064 -0.04(-0.31%)
Sep 04, 2014 12.40 12.45 12.34 12.35 179,788 -0.08(-0.65%)
Sep 03, 2014 12.50 12.51 12.43 12.43 153,488 -0.03(-0.27%)
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.