Skip to main content

BlackRock Energy and Resources Trust (NY: BGR )

13.32 +0.12 (+0.91%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 10.74 10.77 10.58 10.69 495,634 +0.03(+0.27%)
Apr 29, 2008 10.79 10.81 10.58 10.66 449,705 -0.14(-1.28%)
Apr 28, 2008 10.90 10.94 10.79 10.80 345,393 -0.01(-0.09%)
Apr 25, 2008 10.74 10.86 10.69 10.81 283,457 +0.11(+1.05%)
Apr 24, 2008 10.90 10.90 10.63 10.70 590,843 -0.27(-2.50%)
Apr 23, 2008 11.12 11.14 10.86 10.97 558,497 -0.14(-1.26%)
Apr 22, 2008 11.03 11.15 11.02 11.11 454,014 +0.07(+0.64%)
Apr 21, 2008 11.00 11.08 10.95 11.04 341,672 +0.11(+0.97%)
Apr 18, 2008 10.80 10.95 10.73 10.94 370,161 +0.10(+0.95%)
Apr 17, 2008 10.75 10.88 10.73 10.83 460,178 +0.00(+0.02%)
Apr 16, 2008 10.60 10.83 10.56 10.83 407,246 +0.32(+3.08%)
Apr 15, 2008 10.44 10.52 10.37 10.51 320,956 +0.14(+1.33%)
Apr 14, 2008 10.20 10.37 10.20 10.37 291,447 +0.25(+2.44%)
Apr 11, 2008 10.19 10.28 10.12 10.12 208,399 -0.12(-1.13%)
Apr 10, 2008 10.26 10.28 10.18 10.24 245,586 +0.01(+0.06%)
Apr 09, 2008 10.24 10.34 10.22 10.23 334,125 +0.02(+0.16%)
Apr 08, 2008 10.14 10.31 10.14 10.22 222,494 +0.04(+0.35%)
Apr 07, 2008 10.14 10.28 10.06 10.18 348,164 +0.12(+1.21%)
Apr 04, 2008 9.898 10.15 9.898 10.06 404,007 +0.19(+1.92%)
Apr 03, 2008 9.725 9.982 9.725 9.869 249,246 +0.02(+0.16%)
Apr 02, 2008 9.677 9.853 9.648 9.853 302,927 +0.17(+1.79%)
Apr 01, 2008 9.616 9.722 9.520 9.680 291,072 +0.08(+0.83%)
Mar 31, 2008 9.600 9.696 9.514 9.600 249,580 +0.02(+0.17%)
Mar 28, 2008 9.597 9.667 9.530 9.584 290,448 +0.01(+0.10%)
Mar 27, 2008 9.623 9.749 9.555 9.574 290,417 -0.04(-0.47%)
Mar 26, 2008 9.571 9.657 9.475 9.619 336,309 +0.16(+1.66%)
Mar 25, 2008 9.251 9.488 9.251 9.462 212,455 +0.26(+2.86%)
Mar 24, 2008 9.087 9.280 9.077 9.199 319,337 +0.16(+1.77%)
Mar 21, 2008 8.914 9.103 8.808 9.039 428,653 +0.00(+0.00%)
Mar 20, 2008 8.914 9.103 8.808 9.039 428,653 -0.09(-0.98%)
Mar 19, 2008 9.530 9.565 9.106 9.129 392,174 -0.45(-4.69%)
Mar 18, 2008 9.440 9.597 9.392 9.578 311,663 +0.24(+2.61%)
Mar 17, 2008 9.498 9.510 9.209 9.334 406,207 -0.34(-3.54%)
Mar 14, 2008 9.805 9.844 9.504 9.677 230,861 -0.10(-1.02%)
Mar 13, 2008 9.616 9.837 9.510 9.776 250,360 +0.09(+0.89%)
Mar 12, 2008 9.828 9.885 9.690 9.690 240,532 -0.24(-2.45%)
Mar 11, 2008 9.719 9.933 9.703 9.933 211,344 +0.30(+3.13%)
Mar 10, 2008 9.828 9.844 9.616 9.632 192,176 -0.21(-2.12%)
Mar 07, 2008 9.876 9.956 9.732 9.841 353,024 -0.10(-0.97%)
Mar 06, 2008 10.13 10.16 9.937 9.937 326,650 -0.19(-1.90%)
Mar 05, 2008 9.969 10.14 9.969 10.13 301,346 +0.19(+1.94%)
Mar 04, 2008 10.03 10.08 9.808 9.937 422,585 -0.15(-1.46%)
Mar 03, 2008 10.15 10.22 9.994 10.08 357,523 +0.02(+0.19%)
Feb 29, 2008 10.28 10.28 10.04 10.06 311,725 -0.26(-2.48%)
Feb 28, 2008 10.20 10.36 10.20 10.32 344,539 +0.11(+1.03%)
Feb 27, 2008 10.19 10.31 10.14 10.22 360,527 -0.06(-0.56%)
Feb 26, 2008 10.09 10.30 10.07 10.27 407,673 +0.19(+1.88%)
Feb 25, 2008 9.933 10.12 9.911 10.08 332,621 +0.22(+2.21%)
Feb 22, 2008 9.892 9.933 9.703 9.866 291,384 +0.04(+0.42%)
Feb 21, 2008 10.02 10.03 9.825 9.825 255,975 -0.16(-1.61%)
Feb 20, 2008 9.831 10.06 9.821 9.985 274,850 +0.10(+0.97%)
Feb 19, 2008 9.789 9.988 9.789 9.889 276,098 +0.18(+1.82%)
Feb 18, 2008 9.776 9.776 9.571 9.712 0 +0.00(+0.00%)
Feb 15, 2008 9.776 9.776 9.571 9.712 212,455 -0.08(-0.82%)
Feb 14, 2008 9.869 9.962 9.780 9.792 210,583 -0.06(-0.59%)
Feb 13, 2008 9.738 9.869 9.699 9.850 307,919 +0.18(+1.89%)
Feb 12, 2008 9.712 9.826 9.651 9.667 323,518 -0.03(-0.30%)
Feb 11, 2008 9.600 9.741 9.536 9.696 284,268 +0.18(+1.85%)
Feb 08, 2008 9.392 9.565 9.392 9.520 141,714 +0.16(+1.68%)
Feb 07, 2008 9.379 9.536 9.344 9.363 346,604 -0.03(-0.34%)
Feb 06, 2008 9.552 9.632 9.379 9.395 291,163 -0.09(-0.91%)
Feb 05, 2008 9.799 9.799 9.482 9.482 194,672 -0.32(-3.27%)
Feb 04, 2008 9.825 9.857 9.716 9.802 167,050 +0.03(+0.30%)
Feb 01, 2008 9.988 9.988 9.610 9.773 243,028 +0.07(+0.73%)
Jan 31, 2008 9.427 9.728 9.424 9.703 214,638 +0.13(+1.34%)
Jan 30, 2008 9.613 9.712 9.530 9.574 359,083 -0.04(-0.43%)
Jan 29, 2008 9.690 9.799 9.603 9.616 289,360 -0.03(-0.33%)
Jan 28, 2008 9.408 9.693 9.363 9.648 301,367 +0.27(+2.91%)
Jan 25, 2008 9.344 9.382 9.177 9.376 466,692 +0.22(+2.38%)
Jan 24, 2008 8.767 9.164 8.767 9.158 393,587 +0.38(+4.35%)
Jan 23, 2008 8.530 8.821 8.369 8.776 509,427 +0.01(+0.15%)
Jan 22, 2008 8.530 8.799 8.174 8.764 813,163 -0.29(-3.15%)
Jan 21, 2008 9.318 9.340 8.927 9.049 0 +0.00(+0.00%)
Jan 18, 2008 9.318 9.340 8.927 9.049 330,069 -0.19(-2.05%)
Jan 17, 2008 9.616 9.696 9.193 9.238 487,317 -0.31(-3.29%)
Jan 16, 2008 9.623 9.699 9.446 9.552 497,662 -0.20(-2.04%)
Jan 15, 2008 9.930 9.943 9.674 9.751 360,833 -0.23(-2.31%)
Jan 14, 2008 9.937 10.02 9.914 9.982 334,577 +0.06(+0.58%)
Jan 11, 2008 9.978 10.05 9.857 9.924 387,161 -0.13(-1.28%)
Jan 10, 2008 9.937 10.09 9.860 10.05 341,924 +0.08(+0.84%)
Jan 09, 2008 9.924 10.06 9.828 9.969 346,604 +0.06(+0.58%)
Jan 08, 2008 9.911 10.02 9.885 9.911 342,860 -0.00(-0.03%)
Jan 07, 2008 9.982 10.03 9.828 9.914 281,713 -0.10(-1.02%)
Jan 04, 2008 10.14 10.15 10.00 10.02 264,866 -0.21(-2.01%)
Jan 03, 2008 10.14 10.29 10.14 10.22 285,731 +0.11(+1.08%)
Jan 02, 2008 10.13 10.14 10.03 10.11 243,652 +0.05(+0.54%)
Jan 01, 2008 9.991 10.14 9.978 10.06 192,001 +0.00(+0.00%)
Dec 31, 2007 9.991 10.14 9.978 10.06 192,001 +0.11(+1.10%)
Dec 28, 2007 9.866 10.26 9.786 9.950 298,747 +0.19(+1.90%)
Dec 27, 2007 9.933 9.933 9.751 9.764 163,163 -0.13(-1.30%)
Dec 26, 2007 9.738 9.972 9.735 9.892 246,148 +0.22(+2.29%)
Dec 24, 2007 9.619 9.767 9.619 9.671 105,447 +0.08(+0.84%)
Dec 21, 2007 9.424 9.597 9.424 9.591 155,987 +0.24(+2.54%)
Dec 20, 2007 9.376 9.385 9.296 9.353 142,635 +0.06(+0.62%)
Dec 19, 2007 9.401 9.408 9.267 9.296 257,691 -0.03(-0.31%)
Dec 18, 2007 9.389 9.389 9.219 9.324 390,280 -0.61(-6.10%)
Dec 17, 2007 10.05 10.05 9.866 9.930 391,528 -0.14(-1.40%)
Dec 14, 2007 10.12 10.18 10.07 10.07 163,163 -0.17(-1.69%)
Dec 13, 2007 10.14 10.25 10.09 10.24 233,357 +0.03(+0.31%)
Dec 12, 2007 10.27 10.27 10.13 10.21 345,668 +0.18(+1.82%)
Dec 11, 2007 10.28 10.35 10.02 10.03 398,704 -0.21(-2.04%)
Dec 10, 2007 10.21 10.31 10.21 10.24 137,269 +0.07(+0.69%)
Dec 07, 2007 10.15 10.21 10.12 10.17 221,814 +0.05(+0.48%)
Dec 06, 2007 9.908 10.16 9.882 10.12 246,772 +0.20(+1.97%)
Dec 05, 2007 9.847 9.953 9.847 9.924 140,388 +0.16(+1.67%)
Dec 04, 2007 9.786 9.841 9.703 9.760 1,060,715 -0.08(-0.85%)
Dec 03, 2007 9.808 9.889 9.738 9.844 130,405 +0.02(+0.23%)
Nov 30, 2007 9.738 9.831 9.738 9.821 237,101 +0.10(+0.99%)
Nov 29, 2007 9.546 9.796 9.546 9.725 228,684 +0.01(+0.13%)
Nov 28, 2007 9.449 9.712 9.449 9.712 321,727 +0.24(+2.54%)
Nov 27, 2007 9.523 9.597 9.350 9.472 417,734 -0.08(-0.84%)
Nov 26, 2007 9.706 9.821 9.539 9.552 268,298 -0.15(-1.55%)
Nov 23, 2007 9.680 9.732 9.597 9.703 125,725 +0.13(+1.37%)
Nov 21, 2007 9.517 9.674 9.517 9.571 232,112 -0.10(-0.99%)
Nov 20, 2007 9.552 9.770 9.552 9.667 515,136 +0.13(+1.38%)
Nov 19, 2007 9.677 9.735 9.523 9.536 294,504 -0.21(-2.14%)
Nov 16, 2007 9.661 9.757 9.607 9.744 280,777 +0.14(+1.50%)
Nov 15, 2007 9.754 9.844 9.552 9.600 324,766 -0.25(-2.54%)
Nov 14, 2007 9.956 10.02 9.850 9.850 179,700 -0.01(-0.07%)
Nov 13, 2007 9.757 9.885 9.696 9.857 387,473 +0.04(+0.36%)
Nov 12, 2007 10.06 10.06 9.805 9.821 441,600 -0.29(-2.88%)
Nov 09, 2007 10.06 10.54 10.06 10.11 232,112 -0.18(-1.71%)
Nov 08, 2007 10.19 10.41 10.09 10.29 374,682 +0.12(+1.20%)
Nov 07, 2007 10.18 10.46 10.16 10.17 302,619 -0.23(-2.19%)
Nov 06, 2007 10.13 10.42 10.13 10.40 288,577 +0.27(+2.69%)
Nov 05, 2007 10.09 10.23 10.06 10.12 251,139 -0.07(-0.66%)
Nov 02, 2007 10.19 10.25 10.09 10.19 326,014 +0.07(+0.66%)
Nov 01, 2007 10.23 10.31 10.12 10.12 297,936 -0.18(-1.74%)
Oct 31, 2007 10.17 10.40 10.17 10.30 373,122 +0.12(+1.16%)
Oct 30, 2007 10.26 10.28 10.16 10.18 480,441 -0.11(-1.09%)
Oct 29, 2007 10.25 10.32 10.23 10.30 214,950 +0.12(+1.23%)
Oct 26, 2007 10.06 10.18 10.06 10.17 244,900 +0.17(+1.73%)
Oct 25, 2007 9.975 10.08 9.924 9.998 265,802 +0.06(+0.61%)
Oct 24, 2007 9.789 10.03 9.789 9.937 236,165 +0.11(+1.14%)
Oct 23, 2007 9.786 9.882 9.716 9.825 175,330 +0.08(+0.82%)
Oct 22, 2007 9.655 9.815 9.587 9.744 292,320 -0.07(-0.72%)
Oct 19, 2007 9.994 10.04 9.815 9.815 350,972 -0.26(-2.58%)
Oct 18, 2007 9.937 10.15 9.937 10.07 271,418 +0.12(+1.26%)
Oct 17, 2007 10.10 10.13 9.917 9.950 248,332 -0.06(-0.64%)
Oct 16, 2007 10.06 10.08 9.989 10.01 279,841 -0.06(-0.57%)
Oct 15, 2007 10.04 10.18 10.04 10.07 423,038 +0.06(+0.64%)
Oct 12, 2007 9.978 10.11 9.978 10.01 180,633 +0.03(+0.29%)
Oct 11, 2007 9.988 10.16 9.953 9.978 311,663 +0.02(+0.16%)
Oct 10, 2007 9.712 9.982 9.706 9.962 295,440 +0.18(+1.80%)
Oct 09, 2007 9.776 9.889 9.716 9.786 253,635 +0.08(+0.86%)
Oct 08, 2007 9.680 9.754 9.645 9.703 155,051 -0.06(-0.66%)
Oct 05, 2007 9.716 9.792 9.716 9.767 167,530 +0.11(+1.13%)
Oct 04, 2007 9.690 9.719 9.597 9.658 195,608 -0.05(-0.50%)
Oct 03, 2007 9.738 9.744 9.696 9.706 166,282 -0.02(-0.16%)
Oct 02, 2007 9.728 9.741 9.667 9.722 231,797 -0.04(-0.39%)
Oct 01, 2007 9.651 9.805 9.651 9.760 214,326 +0.11(+1.16%)
Sep 28, 2007 9.696 9.760 9.639 9.648 183,129 -0.01(-0.07%)
Sep 27, 2007 9.680 9.767 9.613 9.655 252,075 +0.07(+0.74%)
Sep 26, 2007 9.613 9.680 9.558 9.584 219,318 +0.02(+0.17%)
Sep 25, 2007 9.565 9.616 9.533 9.568 198,104 -0.05(-0.53%)
Sep 24, 2007 9.757 9.841 9.616 9.619 273,914 -0.08(-0.79%)
Sep 21, 2007 9.623 9.725 9.623 9.696 195,296 +0.09(+0.93%)
Sep 20, 2007 9.616 9.680 9.581 9.607 231,797 -0.02(-0.23%)
Sep 19, 2007 9.664 9.722 9.600 9.629 438,637 +0.08(+0.81%)
Sep 18, 2007 9.395 9.594 9.360 9.552 228,989 +0.17(+1.78%)
Sep 17, 2007 9.440 9.482 9.376 9.385 202,471 -0.06(-0.61%)
Sep 14, 2007 9.401 9.507 9.386 9.443 126,661 -0.00(-0.03%)
Sep 13, 2007 9.504 9.514 9.446 9.446 143,508 -0.01(-0.10%)
Sep 12, 2007 9.360 9.510 9.334 9.456 214,638 -0.02(-0.24%)
Sep 11, 2007 9.401 9.501 9.340 9.478 150,372 +0.11(+1.13%)
Sep 10, 2007 9.494 9.520 9.305 9.373 224,934 -0.14(-1.45%)
Sep 07, 2007 9.488 9.523 9.412 9.510 292,008 -0.11(-1.13%)
Sep 06, 2007 9.610 9.696 9.501 9.619 408,063 +0.18(+1.87%)
Sep 05, 2007 9.449 9.488 9.354 9.443 121,046 -0.05(-0.57%)
Sep 04, 2007 9.324 9.514 9.299 9.498 185,001 +0.17(+1.79%)
Aug 31, 2007 9.270 9.379 9.270 9.331 257,691 +0.17(+1.89%)
Aug 30, 2007 9.232 9.273 9.135 9.158 162,539 -0.11(-1.21%)
Aug 29, 2007 9.055 9.270 9.052 9.270 212,767 +0.29(+3.29%)
Aug 28, 2007 9.071 9.151 8.975 8.975 198,104 -0.21(-2.27%)
Aug 27, 2007 9.318 9.318 9.126 9.183 222,438 -0.11(-1.14%)
Aug 24, 2007 9.103 9.331 9.090 9.289 229,613 +0.21(+2.26%)
Aug 23, 2007 9.119 9.158 9.017 9.084 259,875 +0.09(+0.96%)
Aug 22, 2007 8.799 9.049 8.799 8.998 401,200 +0.15(+1.70%)
Aug 21, 2007 8.735 8.895 8.722 8.847 242,404 -0.04(-0.47%)
Aug 20, 2007 8.969 8.969 8.703 8.889 358,147 +0.21(+2.36%)
Aug 17, 2007 8.622 8.715 8.430 8.683 359,707 +0.29(+3.40%)
Aug 16, 2007 8.078 8.401 7.943 8.398 921,886 -0.16(-1.87%)
Aug 15, 2007 8.853 8.927 8.456 8.558 521,310 -0.42(-4.64%)
Aug 14, 2007 9.132 9.161 8.953 8.975 369,378 -0.13(-1.41%)
Aug 13, 2007 9.199 9.254 9.103 9.103 207,151 +0.00(+0.00%)
Aug 10, 2007 9.151 9.164 8.834 9.103 544,708 -0.14(-1.49%)
Aug 09, 2007 9.199 9.373 9.196 9.241 321,958 -0.18(-1.87%)
Aug 08, 2007 9.328 9.526 9.328 9.417 220,566 +0.12(+1.31%)
Aug 07, 2007 8.988 9.302 8.975 9.296 457,979 +0.23(+2.51%)
Aug 06, 2007 9.273 9.273 8.764 9.068 687,905 -0.17(-1.80%)
Aug 03, 2007 9.276 9.472 9.235 9.235 160,043 -0.24(-2.50%)
Aug 02, 2007 9.504 9.683 9.382 9.472 207,463 -0.03(-0.27%)
Aug 01, 2007 9.568 9.632 9.340 9.498 240,844 -0.10(-1.00%)
Jul 31, 2007 9.728 9.853 9.587 9.594 228,989 -0.05(-0.50%)
Jul 30, 2007 9.504 9.643 9.488 9.642 189,368 +0.14(+1.45%)
Jul 27, 2007 9.610 9.639 9.459 9.504 265,178 -0.07(-0.70%)
Jul 26, 2007 9.828 9.828 9.193 9.571 951,524 -0.35(-3.55%)
Jul 25, 2007 10.13 10.15 9.738 9.924 408,999 -0.09(-0.93%)
Jul 24, 2007 10.37 10.38 9.988 10.02 239,908 -0.35(-3.40%)
Jul 23, 2007 10.30 10.41 10.27 10.37 186,561 +0.07(+0.72%)
Jul 20, 2007 10.41 10.50 10.30 10.30 185,001 -0.12(-1.11%)
Jul 19, 2007 10.47 10.51 10.29 10.41 251,139 -0.09(-0.82%)
Jul 18, 2007 10.56 10.59 10.35 10.50 269,546 -0.07(-0.70%)
Jul 17, 2007 10.56 10.62 10.48 10.57 281,713 +0.11(+1.01%)
Jul 16, 2007 10.47 10.74 10.42 10.47 457,979 +0.04(+0.37%)
Jul 13, 2007 10.41 10.49 10.39 10.43 261,435 +0.03(+0.25%)
Jul 12, 2007 10.20 10.45 10.20 10.40 302,615 +0.24(+2.33%)
Jul 11, 2007 10.11 10.22 10.11 10.16 193,112 +0.09(+0.86%)
Jul 10, 2007 10.18 10.27 10.08 10.08 220,878 -0.14(-1.38%)
Jul 09, 2007 10.08 10.26 10.08 10.22 312,911 +0.14(+1.37%)
Jul 06, 2007 10.02 10.09 10.00 10.08 207,463 +0.12(+1.22%)
Jul 05, 2007 10.09 10.09 9.917 9.959 187,185 -0.06(-0.61%)
Jul 03, 2007 9.950 10.05 9.943 10.02 130,405 +0.05(+0.51%)
Jul 02, 2007 9.703 9.969 9.703 9.969 218,694 +0.16(+1.60%)
Jun 29, 2007 9.732 9.851 9.732 9.812 195,608 +0.10(+1.06%)
Jun 28, 2007 9.712 9.815 9.661 9.709 343,172 -0.03(-0.30%)
Jun 27, 2007 9.456 9.757 9.405 9.738 571,850 +0.16(+1.64%)
Jun 26, 2007 9.808 9.808 9.558 9.581 340,364 -0.21(-2.13%)
Jun 25, 2007 9.815 9.911 9.754 9.789 321,646 -0.06(-0.59%)
Jun 22, 2007 9.917 9.921 9.780 9.847 199,976 -0.07(-0.68%)
Jun 21, 2007 9.911 9.969 9.860 9.914 301,991 -0.01(-0.13%)
Jun 20, 2007 10.02 10.08 9.905 9.927 174,082 -0.13(-1.31%)
Jun 19, 2007 10.05 10.08 10.00 10.06 175,953 +0.04(+0.35%)
Jun 18, 2007 9.982 10.08 9.982 10.02 276,409 +0.06(+0.61%)
Jun 15, 2007 9.924 9.994 9.908 9.962 285,457 +0.06(+0.65%)
Jun 14, 2007 9.847 9.950 9.847 9.898 194,048 +0.08(+0.85%)
Jun 13, 2007 9.802 9.869 9.725 9.815 251,451 +0.01(+0.13%)
Jun 12, 2007 9.905 9.953 9.767 9.802 280,777 -0.14(-1.42%)
Jun 11, 2007 9.937 10.06 9.896 9.943 256,443 +0.09(+0.88%)
Jun 08, 2007 9.696 9.876 9.619 9.857 320,398 +0.00(+0.00%)
Jun 07, 2007 10.02 10.09 9.783 9.857 434,893 -0.21(-2.07%)
Jun 06, 2007 10.25 10.26 9.937 10.06 356,899 -0.21(-2.00%)
Jun 05, 2007 10.28 10.47 10.27 10.27 242,404 -0.06(-0.62%)
Jun 04, 2007 10.15 10.44 10.14 10.33 290,136 +0.19(+1.86%)
Jun 01, 2007 10.09 10.16 10.09 10.14 203,095 +0.13(+1.31%)
May 31, 2007 10.10 10.13 9.966 10.01 258,627 -0.00(-0.03%)
May 30, 2007 10.26 10.26 9.863 10.02 271,730 +0.14(+1.42%)
May 29, 2007 9.879 9.959 9.815 9.876 177,513 -0.00(-0.03%)
May 25, 2007 9.857 9.901 9.735 9.879 329,133 +0.06(+0.62%)
May 24, 2007 10.11 10.18 9.666 9.818 417,734 -0.35(-3.44%)
May 23, 2007 10.12 10.19 10.08 10.17 262,683 +0.09(+0.92%)
May 22, 2007 10.16 10.17 10.05 10.07 308,543 -0.07(-0.66%)
May 21, 2007 10.14 10.23 10.08 10.14 345,044 -0.00(-0.03%)
May 18, 2007 10.14 10.24 10.13 10.14 331,317 -0.05(-0.53%)
May 17, 2007 10.03 10.26 10.00 10.20 313,535 +0.18(+1.82%)
May 16, 2007 9.994 10.04 9.933 10.02 265,178 +0.02(+0.22%)
May 15, 2007 9.966 10.09 9.908 9.994 277,345 +0.03(+0.26%)
May 14, 2007 10.04 10.07 9.937 9.969 338,181 +0.01(+0.13%)
May 11, 2007 9.748 10.03 9.748 9.956 294,192 +0.21(+2.14%)
May 10, 2007 9.767 9.812 9.719 9.748 346,292 -0.02(-0.23%)
May 09, 2007 9.821 9.822 9.703 9.770 341,300 +0.03(+0.30%)
May 08, 2007 9.690 9.773 9.632 9.741 373,122 +0.02(+0.20%)
May 07, 2007 9.744 9.767 9.712 9.722 260,499 -0.03(-0.26%)
May 04, 2007 9.709 9.780 9.703 9.748 271,730 +0.05(+0.50%)
May 03, 2007 9.648 9.776 9.648 9.699 283,897 +0.05(+0.53%)
May 02, 2007 9.629 9.696 9.629 9.648 251,139 +0.00(+0.00%)
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.