Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Energy and Resources Trust (NY: BGR )

13.30 +0.18 (+1.37%)
Official Closing 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 28, 2010 7.496 7.620 7.451 7.496 259,516 -0.07(-0.86%)
May 27, 2010 7.441 7.561 7.425 7.561 415,209 +0.38(+5.31%)
May 26, 2010 7.239 7.350 7.154 7.180 2,763 +0.08(+1.10%)
May 25, 2010 6.868 7.102 6.773 7.102 704,114 -0.06(-0.81%)
May 24, 2010 7.158 7.278 7.105 7.161 314,048 +0.02(+0.22%)
May 21, 2010 6.855 7.180 6.679 7.145 483,217 +0.16(+2.28%)
May 20, 2010 7.015 7.089 6.985 6.985 729,648 -0.42(-5.67%)
May 19, 2010 7.232 7.490 7.219 7.405 394,984 -0.12(-1.64%)
May 18, 2010 7.695 7.767 7.467 7.528 353,862 -0.07(-0.95%)
May 17, 2010 7.809 7.890 7.490 7.600 438,038 -0.18(-2.30%)
May 14, 2010 7.780 7.920 7.711 7.780 398,589 -0.17(-2.09%)
May 13, 2010 8.008 8.089 7.942 7.946 300,426 -0.06(-0.77%)
May 12, 2010 7.861 8.020 7.851 8.008 190,909 +0.16(+2.03%)
May 11, 2010 7.890 7.927 7.815 7.848 416,502 +0.06(+0.75%)
May 10, 2010 7.669 7.789 7.669 7.789 487,046 +0.34(+4.59%)
May 07, 2010 7.457 7.477 7.099 7.447 849,455 -0.02(-0.22%)
May 06, 2010 7.815 7.861 6.676 7.464 1,255,611 -0.40(-5.13%)
May 05, 2010 7.929 8.014 7.799 7.867 589,865 -0.27(-3.32%)
May 04, 2010 8.255 8.255 8.063 8.138 349,265 -0.18(-2.19%)
May 03, 2010 8.278 8.346 8.248 8.320 236,398 +0.02(+0.20%)
Apr 30, 2010 8.428 8.467 8.304 8.304 259,196 -0.13(-1.51%)
Apr 29, 2010 8.434 8.522 8.415 8.431 283,730 +0.04(+0.50%)
Apr 28, 2010 8.411 8.457 8.349 8.389 258,251 -0.00(-0.05%)
Apr 27, 2010 8.506 8.590 8.389 8.393 243,897 -0.21(-2.41%)
Apr 26, 2010 8.555 8.629 8.555 8.600 274,287 +0.01(+0.11%)
Apr 23, 2010 8.415 8.590 8.415 8.590 217,138 +0.14(+1.62%)
Apr 22, 2010 8.405 8.454 8.362 8.454 192,746 -0.01(-0.12%)
Apr 21, 2010 8.470 8.519 8.415 8.463 185,259 -0.01(-0.08%)
Apr 20, 2010 8.343 8.476 8.340 8.470 227,223 +0.16(+1.92%)
Apr 19, 2010 8.245 8.428 8.245 8.310 255,619 -0.09(-1.05%)
Apr 16, 2010 8.483 8.515 8.320 8.398 463,075 -0.16(-1.90%)
Apr 15, 2010 8.597 8.656 8.548 8.561 201,240 -0.06(-0.64%)
Apr 14, 2010 8.577 8.616 8.483 8.616 221,971 +0.11(+1.30%)
Apr 13, 2010 8.519 8.555 8.441 8.506 251,544 -0.07(-0.87%)
Apr 12, 2010 8.581 8.659 8.558 8.581 199,112 -0.02(-0.27%)
Apr 09, 2010 8.506 8.629 8.506 8.604 202,895 +0.04(+0.46%)
Apr 08, 2010 8.415 8.597 8.362 8.564 270,181 +0.08(+0.96%)
Apr 07, 2010 8.626 8.626 8.444 8.483 323,243 -0.09(-1.10%)
Apr 06, 2010 8.428 8.577 8.411 8.577 269,487 +0.13(+1.50%)
Apr 05, 2010 8.353 8.506 8.271 8.451 284,421 +0.20(+2.37%)
Apr 01, 2010 8.200 8.255 8.255 8.255 260,102 +0.13(+1.56%)
Mar 31, 2010 8.141 8.141 8.095 8.128 187,111 +0.02(+0.24%)
Mar 30, 2010 8.118 8.141 8.060 8.108 244,370 +0.05(+0.61%)
Mar 29, 2010 8.030 8.092 8.017 8.060 222,343 +0.06(+0.77%)
Mar 26, 2010 8.076 8.108 7.952 7.998 476,663 -0.06(-0.69%)
Mar 25, 2010 8.157 8.211 8.034 8.053 642,782 -0.07(-0.92%)
Mar 24, 2010 8.060 8.154 8.056 8.128 248,461 +0.00(+0.00%)
Mar 23, 2010 8.034 8.131 8.034 8.128 293,252 +0.06(+0.73%)
Mar 22, 2010 8.011 8.102 7.929 8.069 355,324 -0.01(-0.08%)
Mar 19, 2010 8.265 8.278 8.034 8.076 301,691 -0.18(-2.17%)
Mar 18, 2010 8.382 8.382 8.222 8.255 238,883 -0.13(-1.59%)
Mar 17, 2010 8.281 8.408 8.281 8.389 190,031 +0.09(+1.14%)
Mar 16, 2010 8.222 8.294 8.167 8.294 187,062 +0.09(+1.07%)
Mar 15, 2010 8.167 8.206 8.151 8.206 304,507 -0.11(-1.37%)
Mar 12, 2010 8.304 8.353 8.261 8.320 146,799 +0.02(+0.27%)
Mar 11, 2010 8.284 8.299 8.201 8.297 241,112 +0.03(+0.37%)
Mar 10, 2010 8.228 8.302 8.212 8.266 215,663 +0.06(+0.70%)
Mar 09, 2010 8.225 8.244 8.174 8.209 245,552 +0.01(+0.08%)
Mar 08, 2010 8.228 8.263 8.154 8.202 317,433 -0.01(-0.16%)
Mar 05, 2010 8.045 8.225 8.045 8.215 241,661 +0.18(+2.19%)
Mar 04, 2010 8.100 8.117 7.994 8.039 333,891 -0.05(-0.59%)
Mar 03, 2010 8.125 8.207 8.084 8.087 239,880 -0.01(-0.15%)
Mar 02, 2010 8.026 8.106 8.010 8.099 318,188 +0.10(+1.19%)
Mar 01, 2010 7.962 8.026 7.911 8.004 191,575 +0.09(+1.18%)
Feb 26, 2010 7.917 7.927 7.811 7.911 186,652 +0.02(+0.28%)
Feb 25, 2010 7.683 7.891 7.580 7.888 226,630 +0.12(+1.50%)
Feb 24, 2010 7.744 7.791 7.664 7.771 190,002 +0.04(+0.52%)
Feb 23, 2010 7.853 7.853 7.699 7.731 227,931 -0.13(-1.63%)
Feb 22, 2010 7.923 7.962 7.811 7.859 271,450 -0.05(-0.65%)
Feb 19, 2010 7.885 7.981 7.834 7.911 242,831 +0.00(+0.04%)
Feb 18, 2010 7.821 7.907 7.811 7.907 349,134 +0.07(+0.94%)
Feb 17, 2010 7.821 7.882 7.750 7.834 279,658 +0.01(+0.12%)
Feb 16, 2010 7.731 7.840 7.667 7.824 267,628 +0.25(+3.34%)
Feb 12, 2010 7.523 7.571 7.571 7.571 294,515 +0.01(+0.08%)
Feb 11, 2010 7.487 7.574 7.395 7.564 309,365 +0.11(+1.51%)
Feb 10, 2010 7.468 7.468 7.314 7.452 214,188 +0.02(+0.26%)
Feb 09, 2010 7.330 7.513 7.330 7.433 333,173 +0.18(+2.52%)
Feb 08, 2010 7.305 7.401 7.250 7.250 299,329 -0.07(-0.92%)
Feb 05, 2010 7.401 7.436 7.055 7.318 911,113 -0.12(-1.59%)
Feb 04, 2010 7.734 7.734 7.429 7.436 323,249 -0.39(-5.04%)
Feb 03, 2010 7.792 7.859 7.731 7.830 241,911 +0.01(+0.12%)
Feb 02, 2010 7.689 7.834 7.635 7.821 279,115 +0.16(+2.04%)
Feb 01, 2010 7.606 7.673 7.494 7.665 247,015 +0.18(+2.41%)
Jan 29, 2010 7.657 7.731 7.436 7.484 419,203 -0.26(-3.31%)
Jan 28, 2010 7.776 7.776 7.468 7.741 360,721 +0.01(+0.12%)
Jan 27, 2010 7.773 7.827 7.622 7.731 244,229 -0.02(-0.24%)
Jan 26, 2010 7.738 7.810 7.632 7.750 481,370 -0.03(-0.43%)
Jan 25, 2010 7.882 7.882 7.603 7.783 831,219 -0.06(-0.77%)
Jan 22, 2010 8.090 8.090 7.827 7.843 484,876 -0.21(-2.65%)
Jan 21, 2010 8.372 8.397 8.029 8.057 388,582 -0.27(-3.21%)
Jan 20, 2010 8.414 8.417 8.263 8.324 223,912 -0.17(-2.04%)
Jan 19, 2010 8.379 8.503 8.353 8.497 174,668 +0.15(+1.77%)
Jan 15, 2010 8.443 8.350 8.350 8.350 153,185 -0.06(-0.76%)
Jan 14, 2010 8.292 8.455 8.292 8.414 202,070 +0.05(+0.65%)
Jan 13, 2010 8.340 8.391 8.247 8.359 201,661 +0.03(+0.31%)
Jan 12, 2010 8.558 8.558 8.257 8.334 495,241 -0.27(-3.17%)
Jan 11, 2010 8.638 8.728 8.532 8.606 222,605 +0.02(+0.19%)
Jan 08, 2010 8.715 8.715 8.532 8.590 441,464 -0.13(-1.47%)
Jan 07, 2010 8.738 8.760 8.670 8.718 393,424 -0.06(-0.73%)
Jan 06, 2010 8.632 8.802 8.632 8.782 270,114 +0.10(+1.11%)
Jan 05, 2010 8.449 8.744 8.420 8.686 414,633 +0.25(+2.97%)
Jan 04, 2010 8.337 8.462 8.270 8.436 296,175 +0.22(+2.68%)
Dec 31, 2009 8.363 8.215 8.215 8.215 187,191 +0.02(+0.23%)
Dec 30, 2009 8.282 8.305 8.157 8.196 219,204 -0.08(-1.01%)
Dec 29, 2009 8.363 8.379 8.247 8.279 160,180 -0.02(-0.19%)
Dec 28, 2009 8.414 8.472 8.231 8.295 299,438 -0.06(-0.69%)
Dec 24, 2009 8.289 8.359 8.270 8.353 76,227 +0.08(+0.93%)
Dec 23, 2009 8.222 8.334 8.222 8.276 248,968 +0.08(+0.94%)
Dec 22, 2009 8.167 8.269 8.109 8.199 252,531 +0.15(+1.91%)
Dec 21, 2009 8.097 8.173 8.020 8.045 173,208 +0.00(+0.04%)
Dec 18, 2009 8.193 8.209 8.010 8.042 230,049 -0.22(-2.68%)
Dec 17, 2009 8.186 8.300 8.157 8.263 302,218 +0.18(+2.18%)
Dec 16, 2009 7.936 8.263 7.933 8.087 396,048 +0.13(+1.57%)
Dec 15, 2009 7.907 8.045 7.907 7.962 346,617 +0.10(+1.31%)
Dec 14, 2009 7.888 7.926 7.853 7.859 234,807 +0.08(+1.03%)
Dec 11, 2009 7.853 7.901 7.770 7.779 223,335 -0.01(-0.16%)
Dec 10, 2009 7.782 7.798 7.721 7.792 208,394 +0.07(+0.96%)
Dec 09, 2009 7.914 7.923 7.677 7.718 371,398 -0.21(-2.63%)
Dec 08, 2009 7.821 7.935 7.795 7.927 257,048 +0.01(+0.08%)
Dec 07, 2009 7.853 7.978 7.840 7.920 259,086 +0.06(+0.77%)
Dec 04, 2009 7.795 7.921 7.786 7.859 376,471 +0.04(+0.49%)
Dec 03, 2009 7.747 7.853 7.693 7.821 320,472 +0.10(+1.24%)
Dec 02, 2009 7.773 7.824 7.693 7.725 168,762 -0.05(-0.62%)
Dec 01, 2009 7.802 7.814 7.744 7.773 200,398 +0.10(+1.25%)
Nov 30, 2009 7.693 7.731 7.585 7.677 156,988 +0.00(+0.04%)
Nov 27, 2009 7.564 7.712 7.497 7.673 130,269 -0.12(-1.56%)
Nov 25, 2009 7.738 7.824 7.712 7.795 123,234 +0.13(+1.76%)
Nov 24, 2009 7.696 7.731 7.616 7.661 237,275 -0.01(-0.13%)
Nov 23, 2009 7.741 7.798 7.651 7.670 241,206 +0.04(+0.59%)
Nov 20, 2009 7.580 7.708 7.535 7.625 151,300 +0.03(+0.36%)
Nov 19, 2009 7.757 7.757 7.548 7.598 194,398 -0.21(-2.65%)
Nov 18, 2009 7.770 7.805 7.725 7.805 185,061 +0.04(+0.50%)
Nov 17, 2009 7.696 7.772 7.651 7.766 183,086 +0.03(+0.33%)
Nov 16, 2009 7.673 7.760 7.667 7.741 305,104 +0.11(+1.39%)
Nov 13, 2009 7.622 7.657 7.536 7.635 155,157 +0.02(+0.25%)
Nov 12, 2009 7.558 7.818 7.558 7.616 257,036 -0.15(-1.98%)
Nov 11, 2009 7.712 7.779 7.682 7.770 184,642 +0.11(+1.42%)
Nov 10, 2009 7.734 7.734 7.571 7.661 206,332 -0.04(-0.54%)
Nov 09, 2009 7.613 7.731 7.580 7.702 220,892 +0.21(+2.87%)
Nov 06, 2009 7.577 7.662 7.417 7.487 191,734 -0.12(-1.60%)
Nov 05, 2009 7.532 7.628 7.520 7.609 210,849 +0.16(+2.20%)
Nov 04, 2009 7.148 7.532 7.141 7.446 340,355 +0.14(+1.89%)
Nov 03, 2009 7.205 7.337 7.055 7.308 255,888 +0.07(+0.93%)
Nov 02, 2009 7.148 7.346 7.055 7.241 296,315 +0.15(+2.08%)
Oct 30, 2009 7.372 7.459 7.055 7.093 302,764 -0.36(-4.82%)
Oct 29, 2009 7.330 7.452 7.189 7.452 372,234 +0.32(+4.49%)
Oct 28, 2009 7.558 7.558 7.116 7.132 493,019 -0.42(-5.56%)
Oct 27, 2009 7.539 7.596 7.446 7.552 398,503 +0.01(+0.08%)
Oct 26, 2009 7.779 7.824 7.507 7.545 313,218 -0.17(-2.16%)
Oct 23, 2009 7.741 7.741 7.664 7.712 281,536 -0.11(-1.35%)
Oct 22, 2009 7.802 7.818 7.667 7.818 363,773 -0.02(-0.26%)
Oct 21, 2009 8.013 8.064 7.744 7.838 440,624 +0.05(+0.63%)
Oct 20, 2009 7.683 7.789 7.667 7.789 387,789 -0.04(-0.57%)
Oct 19, 2009 7.766 7.834 7.696 7.834 289,442 +0.13(+1.75%)
Oct 16, 2009 7.770 7.818 7.667 7.699 418,327 -0.07(-0.91%)
Oct 15, 2009 7.782 7.821 7.750 7.770 375,843 -0.03(-0.33%)
Oct 14, 2009 7.766 7.811 7.705 7.795 302,708 +0.16(+2.10%)
Oct 13, 2009 7.673 7.699 7.584 7.635 247,929 -0.04(-0.46%)
Oct 12, 2009 7.795 7.821 7.655 7.670 322,840 +0.03(+0.34%)
Oct 09, 2009 7.645 7.677 7.584 7.645 260,614 +0.00(+0.04%)
Oct 08, 2009 7.571 7.664 7.500 7.641 525,173 +0.19(+2.54%)
Oct 07, 2009 7.401 7.504 7.372 7.452 462,092 +0.03(+0.43%)
Oct 06, 2009 7.228 7.436 7.215 7.420 516,010 +0.32(+4.47%)
Oct 05, 2009 6.933 7.103 6.891 7.103 237,087 +0.18(+2.55%)
Oct 02, 2009 6.770 6.927 6.673 6.927 415,232 +0.00(+0.00%)
Oct 01, 2009 7.196 7.205 6.927 6.927 475,960 -0.31(-4.30%)
Sep 30, 2009 7.580 7.580 7.186 7.237 304,367 -0.05(-0.70%)
Sep 29, 2009 6.725 7.295 6.725 7.289 259,641 +0.07(+0.98%)
Sep 28, 2009 7.164 7.221 7.103 7.218 197,690 +0.15(+2.09%)
Sep 25, 2009 7.141 7.167 7.032 7.071 186,146 +0.04(+0.50%)
Sep 24, 2009 7.366 7.366 7.020 7.036 448,764 -0.26(-3.56%)
Sep 23, 2009 7.350 7.407 7.237 7.295 292,000 -0.06(-0.78%)
Sep 22, 2009 7.340 7.369 7.289 7.353 235,384 +0.18(+2.50%)
Sep 21, 2009 7.090 7.212 7.084 7.173 202,866 -0.08(-1.10%)
Sep 18, 2009 7.330 7.366 7.209 7.254 207,608 -0.07(-1.01%)
Sep 17, 2009 7.366 7.449 7.282 7.327 301,422 +0.04(+0.48%)
Sep 16, 2009 7.183 7.487 7.183 7.292 450,028 +0.10(+1.43%)
Sep 15, 2009 7.084 7.218 7.084 7.189 258,814 +0.10(+1.41%)
Sep 14, 2009 7.048 7.131 7.019 7.089 252,734 -0.01(-0.10%)
Sep 11, 2009 7.177 7.250 7.093 7.096 332,168 -0.10(-1.42%)
Sep 10, 2009 7.020 7.212 7.016 7.199 262,255 +0.14(+2.00%)
Sep 09, 2009 7.020 7.058 6.946 7.058 290,609 +0.09(+1.24%)
Sep 08, 2009 6.830 6.974 6.830 6.971 265,444 +0.21(+3.18%)
Sep 04, 2009 6.571 6.757 6.571 6.757 178,078 +0.16(+2.50%)
Sep 03, 2009 6.596 6.625 6.503 6.592 221,819 +0.08(+1.16%)
Sep 02, 2009 6.596 6.596 6.430 6.516 263,322 -0.02(-0.25%)
Sep 01, 2009 6.699 6.763 6.491 6.532 333,026 -0.15(-2.25%)
Aug 31, 2009 6.821 6.821 6.616 6.683 222,973 -0.13(-1.93%)
Aug 28, 2009 6.952 6.952 6.786 6.814 219,504 -0.03(-0.47%)
Aug 27, 2009 6.830 6.850 6.641 6.846 189,226 +0.02(+0.23%)
Aug 26, 2009 6.843 6.888 6.766 6.830 229,634 -0.05(-0.79%)
Aug 25, 2009 7.045 7.045 6.834 6.885 325,395 -0.07(-1.06%)
Aug 24, 2009 6.952 7.039 6.885 6.959 322,463 +0.05(+0.74%)
Aug 21, 2009 6.885 6.939 6.814 6.907 244,659 +0.14(+2.08%)
Aug 20, 2009 6.664 6.779 6.645 6.766 264,137 +0.10(+1.49%)
Aug 19, 2009 6.503 6.677 6.411 6.667 297,338 +0.13(+1.96%)
Aug 18, 2009 6.359 6.548 6.358 6.539 295,691 +0.17(+2.72%)
Aug 17, 2009 6.411 6.468 6.321 6.366 574,438 -0.30(-4.47%)
Aug 14, 2009 6.882 6.917 6.638 6.664 289,932 -0.17(-2.44%)
Aug 13, 2009 6.709 6.853 6.641 6.830 293,339 +0.18(+2.75%)
Aug 12, 2009 6.651 6.686 6.587 6.648 249,233 -0.01(-0.14%)
Aug 11, 2009 6.731 6.731 6.542 6.657 266,140 -0.06(-0.86%)
Aug 10, 2009 6.750 6.805 6.657 6.715 219,463 -0.02(-0.29%)
Aug 07, 2009 6.853 6.853 6.702 6.734 208,734 +0.00(+0.05%)
Aug 06, 2009 6.878 6.878 6.677 6.731 219,320 -0.12(-1.78%)
Aug 05, 2009 6.878 6.878 6.712 6.853 289,582 -0.01(-0.14%)
Aug 04, 2009 6.795 6.901 6.715 6.862 277,402 -0.00(-0.00%)
Aug 03, 2009 6.811 6.891 6.792 6.863 289,239 +0.21(+3.18%)
Jul 31, 2009 6.709 6.757 6.612 6.651 315,699 +0.00(+0.00%)
Jul 30, 2009 6.532 6.728 6.532 6.651 242,669 +0.14(+2.22%)
Jul 29, 2009 6.667 6.667 6.449 6.507 257,697 -0.23(-3.38%)
Jul 28, 2009 6.840 6.840 6.580 6.734 251,083 -0.11(-1.64%)
Jul 27, 2009 6.821 6.885 6.747 6.846 331,950 +0.08(+1.23%)
Jul 24, 2009 6.760 6.763 6.642 6.763 248,285 +0.07(+1.05%)
Jul 23, 2009 6.705 6.744 6.645 6.693 282,416 +0.08(+1.26%)
Jul 22, 2009 6.497 6.609 6.465 6.609 288,731 -0.03(-0.43%)
Jul 21, 2009 6.702 6.790 6.555 6.638 296,618 -0.03(-0.48%)
Jul 20, 2009 6.664 6.699 6.590 6.670 287,336 +0.14(+2.16%)
Jul 17, 2009 6.491 6.593 6.452 6.529 223,064 +0.07(+1.09%)
Jul 16, 2009 6.503 6.568 6.398 6.459 274,651 +0.02(+0.30%)
Jul 15, 2009 6.241 6.439 6.218 6.439 309,924 +0.32(+5.18%)
Jul 14, 2009 6.100 6.170 6.061 6.122 238,111 +0.12(+2.03%)
Jul 13, 2009 5.877 6.003 5.853 6.000 224,773 +0.14(+2.46%)
Jul 10, 2009 5.882 5.882 5.674 5.856 316,476 +0.01(+0.24%)
Jul 09, 2009 5.894 5.962 5.818 5.842 240,341 -0.00(-0.07%)
Jul 08, 2009 5.891 5.927 5.798 5.846 412,605 -0.07(-1.19%)
Jul 07, 2009 6.032 6.032 5.875 5.917 363,442 -0.15(-2.43%)
Jul 06, 2009 6.096 6.164 5.932 6.064 726,042 -0.24(-3.76%)
Jul 02, 2009 6.234 6.346 6.157 6.302 328,206 -0.08(-1.19%)
Jul 01, 2009 6.289 6.452 6.289 6.378 409,672 +0.17(+2.78%)
Jun 30, 2009 6.241 6.305 6.019 6.205 377,026 +0.06(+1.04%)
Jun 29, 2009 6.367 6.367 6.042 6.141 618,946 +0.06(+1.05%)
Jun 26, 2009 6.055 6.077 5.978 6.077 270,710 +0.05(+0.80%)
Jun 25, 2009 5.994 6.090 5.957 6.029 513,274 +0.13(+2.12%)
Jun 24, 2009 5.978 6.074 5.846 5.904 467,018 -0.04(-0.65%)
Jun 23, 2009 5.930 6.003 5.837 5.943 366,815 +0.03(+0.54%)
Jun 22, 2009 6.218 6.218 5.859 5.911 536,629 -0.36(-5.68%)
Jun 19, 2009 6.247 6.337 6.186 6.266 413,762 +0.11(+1.72%)
Jun 18, 2009 6.122 6.250 6.026 6.161 411,753 +0.06(+1.05%)
Jun 17, 2009 6.420 6.420 5.955 6.096 1,369,127 -0.26(-4.13%)
Jun 16, 2009 6.513 6.680 6.173 6.359 1,152,378 -0.14(-2.12%)
Jun 15, 2009 6.795 6.795 6.439 6.497 369,351 -0.32(-4.70%)
Jun 12, 2009 7.132 7.132 6.811 6.818 450,914 -0.31(-4.32%)
Jun 11, 2009 7.145 7.148 6.968 7.125 819,757 -0.07(-0.94%)
Jun 10, 2009 7.237 7.266 7.122 7.193 1,026,769 +0.10(+1.36%)
Jun 09, 2009 7.007 7.244 6.987 7.096 816,203 +0.21(+3.12%)
Jun 08, 2009 6.731 6.929 6.709 6.882 623,714 -0.06(-0.92%)
Jun 05, 2009 6.837 6.981 6.699 6.946 602,736 +0.13(+1.88%)
Jun 04, 2009 6.587 6.824 6.494 6.818 814,147 +0.35(+5.45%)
Jun 03, 2009 6.830 6.830 6.427 6.465 761,515 -0.54(-7.69%)
Jun 02, 2009 6.971 7.052 6.824 7.004 553,588 +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.