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 (%)
May 31, 2016 8.195 8.277 8.166 8.230 159,422 -0.02(-0.21%)
May 27, 2016 8.183 8.248 8.248 8.248 59,071 +0.03(+0.36%)
May 26, 2016 8.224 8.280 8.142 8.218 99,100 +0.01(+0.14%)
May 25, 2016 8.124 8.206 8.094 8.206 124,284 +0.13(+1.60%)
May 24, 2016 8.094 8.094 7.984 8.077 118,706 +0.05(+0.59%)
May 23, 2016 8.000 8.041 7.941 8.030 102,624 -0.02(-0.29%)
May 20, 2016 8.006 8.053 7.959 8.053 104,143 +0.04(+0.51%)
May 19, 2016 7.930 8.012 7.806 8.012 112,087 +0.03(+0.37%)
May 18, 2016 8.065 8.083 7.920 7.983 103,822 -0.10(-1.24%)
May 17, 2016 8.047 8.100 7.988 8.083 196,162 +0.05(+0.59%)
May 16, 2016 7.953 8.041 7.947 8.036 187,766 +0.13(+1.64%)
May 13, 2016 7.906 7.971 7.835 7.906 235,950 -0.05(-0.59%)
May 12, 2016 8.041 8.100 7.912 7.953 193,906 +0.00(+0.06%)
May 11, 2016 7.937 8.019 7.820 7.949 223,156 +0.01(+0.15%)
May 10, 2016 7.872 7.966 7.867 7.937 163,242 +0.13(+1.73%)
May 09, 2016 7.960 7.960 7.691 7.802 173,116 -0.11(-1.41%)
May 06, 2016 7.966 8.095 7.878 7.913 262,569 -0.07(-0.88%)
May 05, 2016 7.954 8.230 7.943 7.984 262,342 +0.11(+1.41%)
May 04, 2016 7.931 8.007 7.802 7.872 131,981 -0.09(-1.18%)
May 03, 2016 8.177 8.177 7.925 7.966 257,517 -0.25(-3.00%)
May 02, 2016 8.294 8.335 8.160 8.212 165,639 -0.09(-1.13%)
Apr 29, 2016 8.382 8.458 8.206 8.306 224,054 -0.05(-0.56%)
Apr 28, 2016 8.394 8.482 8.318 8.353 312,020 -0.11(-1.31%)
Apr 27, 2016 8.277 8.470 8.277 8.464 178,262 +0.21(+2.56%)
Apr 26, 2016 8.154 8.265 8.118 8.253 124,367 +0.16(+2.03%)
Apr 25, 2016 8.183 8.183 8.037 8.089 115,569 -0.09(-1.15%)
Apr 22, 2016 8.060 8.183 8.060 8.183 88,740 +0.11(+1.38%)
Apr 21, 2016 8.101 8.148 8.060 8.072 140,848 +0.00(+0.00%)
Apr 20, 2016 8.048 8.171 7.987 8.072 253,985 -0.02(-0.22%)
Apr 19, 2016 7.978 8.118 7.966 8.089 245,213 +0.15(+1.92%)
Apr 18, 2016 7.650 7.972 7.615 7.937 205,261 +0.17(+2.19%)
Apr 15, 2016 7.802 7.837 7.761 7.767 140,157 -0.08(-0.97%)
Apr 14, 2016 7.954 7.984 7.843 7.843 263,525 -0.12(-1.47%)
Apr 13, 2016 7.925 8.054 7.867 7.960 327,616 +0.07(+0.95%)
Apr 12, 2016 7.711 7.967 7.670 7.886 373,014 +0.22(+2.81%)
Apr 11, 2016 7.624 7.693 7.618 7.670 295,991 +0.14(+1.86%)
Apr 08, 2016 7.519 7.618 7.495 7.530 243,923 +0.27(+3.69%)
Apr 07, 2016 7.379 7.484 7.262 7.262 141,715 -0.18(-2.43%)
Apr 06, 2016 7.420 7.495 7.361 7.443 244,065 +0.12(+1.59%)
Apr 05, 2016 7.356 7.396 7.297 7.327 197,440 +0.02(+0.24%)
Apr 04, 2016 7.414 7.495 7.309 7.309 220,373 -0.13(-1.80%)
Apr 01, 2016 7.559 7.589 7.443 7.443 191,061 -0.13(-1.69%)
Mar 31, 2016 7.658 7.711 7.571 7.571 430,632 -0.08(-0.99%)
Mar 30, 2016 7.583 7.723 7.571 7.647 182,898 +0.09(+1.16%)
Mar 29, 2016 7.426 7.559 7.391 7.559 97,173 +0.07(+0.93%)
Mar 28, 2016 7.542 7.542 7.414 7.490 105,842 +0.01(+0.08%)
Mar 24, 2016 7.367 7.484 7.484 7.484 106,972 +0.03(+0.39%)
Mar 23, 2016 7.594 7.597 7.443 7.455 148,188 -0.17(-2.29%)
Mar 22, 2016 7.559 7.699 7.559 7.629 93,222 -0.02(-0.30%)
Mar 21, 2016 7.699 7.711 7.577 7.653 99,427 -0.05(-0.61%)
Mar 18, 2016 7.699 7.792 7.612 7.699 159,153 +0.01(+0.15%)
Mar 17, 2016 7.594 7.728 7.571 7.688 164,917 +0.10(+1.38%)
Mar 16, 2016 7.402 7.600 7.402 7.583 210,622 +0.17(+2.36%)
Mar 15, 2016 7.437 7.453 7.297 7.408 184,107 -0.11(-1.47%)
Mar 14, 2016 7.536 7.554 7.455 7.519 112,650 -0.08(-1.00%)
Mar 11, 2016 7.431 7.606 7.431 7.594 100,811 +0.23(+3.06%)
Mar 10, 2016 7.403 7.403 7.236 7.369 158,414 +0.00(+0.00%)
Mar 09, 2016 7.282 7.432 7.236 7.369 117,596 +0.15(+2.09%)
Mar 08, 2016 7.519 7.519 7.189 7.218 241,566 -0.38(-4.95%)
Mar 07, 2016 7.398 7.600 7.398 7.594 309,990 +0.13(+1.71%)
Mar 04, 2016 7.409 7.558 7.325 7.467 291,706 +0.10(+1.42%)
Mar 03, 2016 7.149 7.363 7.149 7.363 251,555 +0.16(+2.17%)
Mar 02, 2016 6.998 7.207 6.946 7.207 351,881 +0.12(+1.63%)
Mar 01, 2016 6.969 7.091 6.882 7.091 183,782 +0.19(+2.77%)
Feb 29, 2016 6.958 6.990 6.859 6.900 296,116 +0.00(+0.00%)
Feb 26, 2016 6.894 6.940 6.858 6.900 209,080 +0.08(+1.19%)
Feb 25, 2016 6.807 6.845 6.651 6.819 275,529 -0.05(-0.67%)
Feb 24, 2016 6.726 6.877 6.639 6.865 237,269 +0.01(+0.17%)
Feb 23, 2016 6.987 7.050 6.796 6.854 213,887 -0.19(-2.71%)
Feb 22, 2016 6.975 7.045 6.940 7.045 232,273 +0.19(+2.79%)
Feb 19, 2016 6.819 6.854 6.720 6.854 188,472 -0.02(-0.34%)
Feb 18, 2016 6.929 6.940 6.788 6.877 222,371 -0.04(-0.59%)
Feb 17, 2016 6.807 6.923 6.723 6.917 171,252 +0.25(+3.73%)
Feb 16, 2016 6.628 6.687 6.547 6.668 143,377 +0.08(+1.23%)
Feb 12, 2016 6.506 6.587 6.587 6.587 159,456 +0.14(+2.25%)
Feb 11, 2016 6.304 6.460 6.228 6.443 205,015 -0.03(-0.54%)
Feb 10, 2016 6.575 6.609 6.420 6.477 219,063 -0.10(-1.48%)
Feb 09, 2016 6.592 6.685 6.460 6.575 180,988 -0.13(-1.88%)
Feb 08, 2016 6.626 6.724 6.529 6.701 199,500 -0.06(-0.85%)
Feb 05, 2016 6.873 6.873 6.729 6.758 134,364 -0.17(-2.40%)
Feb 04, 2016 6.838 7.028 6.799 6.924 237,406 +0.09(+1.26%)
Feb 03, 2016 6.712 6.838 6.500 6.838 288,935 +0.20(+3.02%)
Feb 02, 2016 6.661 6.701 6.615 6.638 303,856 -0.18(-2.61%)
Feb 01, 2016 6.775 6.856 6.746 6.815 270,802 -0.17(-2.46%)
Jan 29, 2016 6.747 6.987 6.721 6.987 253,199 +0.29(+4.28%)
Jan 28, 2016 6.655 6.735 6.575 6.701 318,638 +0.24(+3.73%)
Jan 27, 2016 6.431 6.609 6.386 6.460 199,920 -0.04(-0.62%)
Jan 26, 2016 6.288 6.500 6.251 6.500 207,929 +0.28(+4.52%)
Jan 25, 2016 6.443 6.489 6.196 6.219 253,445 -0.28(-4.24%)
Jan 22, 2016 6.300 6.494 6.248 6.494 242,529 +0.40(+6.59%)
Jan 21, 2016 6.030 6.185 5.944 6.093 392,677 +0.13(+2.11%)
Jan 20, 2016 6.019 6.059 5.752 5.967 625,966 -0.19(-3.07%)
Jan 19, 2016 6.351 6.351 6.059 6.156 209,709 -0.14(-2.27%)
Jan 15, 2016 6.328 6.300 6.300 6.300 460,740 -0.19(-3.00%)
Jan 14, 2016 6.374 6.552 6.311 6.494 314,214 +0.16(+2.53%)
Jan 13, 2016 6.563 6.592 6.265 6.334 329,116 -0.17(-2.64%)
Jan 12, 2016 6.591 6.602 6.319 6.506 431,822 +0.03(+0.44%)
Jan 11, 2016 6.682 6.682 6.387 6.478 481,693 -0.16(-2.40%)
Jan 08, 2016 6.744 6.749 6.585 6.636 265,290 -0.03(-0.51%)
Jan 07, 2016 6.801 6.898 6.642 6.671 617,251 -0.25(-3.61%)
Jan 06, 2016 7.130 7.130 6.894 6.920 407,970 -0.37(-5.06%)
Jan 05, 2016 7.238 7.295 7.153 7.289 356,128 +0.06(+0.78%)
Jan 04, 2016 7.000 7.238 7.000 7.233 725,692 +0.12(+1.68%)
Dec 31, 2015 7.000 7.113 7.113 7.113 738,410 +0.11(+1.62%)
Dec 30, 2015 7.085 7.153 7.000 7.000 542,661 -0.13(-1.83%)
Dec 29, 2015 7.244 7.312 7.102 7.130 890,498 -0.02(-0.32%)
Dec 28, 2015 7.244 7.261 7.142 7.153 407,191 -0.15(-2.02%)
Dec 24, 2015 7.278 7.301 7.301 7.301 269,858 +0.06(+0.78%)
Dec 23, 2015 7.045 7.250 7.000 7.244 994,573 +0.32(+4.68%)
Dec 22, 2015 6.966 7.051 6.909 6.920 1,361,388 -0.05(-0.65%)
Dec 21, 2015 7.011 7.085 6.954 6.966 387,027 -0.05(-0.65%)
Dec 18, 2015 7.119 7.142 7.011 7.011 529,464 -0.12(-1.75%)
Dec 17, 2015 7.357 7.375 7.136 7.136 484,486 -0.27(-3.60%)
Dec 16, 2015 7.448 7.460 7.312 7.403 468,048 -0.03(-0.38%)
Dec 15, 2015 7.302 7.437 7.302 7.431 336,141 +0.19(+2.56%)
Dec 14, 2015 7.229 7.313 7.184 7.245 389,532 -0.05(-0.62%)
Dec 11, 2015 7.403 7.403 7.262 7.291 332,483 -0.23(-3.00%)
Dec 10, 2015 7.488 7.668 7.488 7.516 313,799 -0.02(-0.30%)
Dec 09, 2015 7.499 7.741 7.490 7.538 353,541 +0.01(+0.15%)
Dec 08, 2015 7.465 7.617 7.388 7.527 310,713 -0.06(-0.82%)
Dec 07, 2015 7.870 7.870 7.555 7.589 490,231 -0.42(-5.27%)
Dec 04, 2015 8.028 8.051 7.900 8.011 303,335 -0.03(-0.42%)
Dec 03, 2015 8.158 8.219 8.033 8.045 192,511 -0.10(-1.24%)
Dec 02, 2015 8.371 8.371 8.124 8.146 232,386 -0.26(-3.15%)
Dec 01, 2015 8.355 8.411 8.316 8.411 226,304 +0.06(+0.67%)
Nov 30, 2015 8.377 8.439 8.338 8.355 245,909 +0.05(+0.54%)
Nov 27, 2015 8.225 8.315 8.225 8.310 84,511 -0.01(-0.07%)
Nov 25, 2015 8.264 8.315 8.315 8.315 164,305 +0.01(+0.07%)
Nov 24, 2015 8.124 8.338 8.124 8.310 140,857 +0.19(+2.29%)
Nov 23, 2015 8.079 8.208 8.079 8.124 224,965 +0.01(+0.07%)
Nov 20, 2015 8.169 8.287 8.118 8.118 177,036 -0.07(-0.83%)
Nov 19, 2015 8.338 8.355 8.163 8.186 174,116 -0.16(-1.96%)
Nov 18, 2015 8.355 8.430 8.276 8.349 234,149 +0.05(+0.61%)
Nov 17, 2015 8.394 8.433 8.270 8.298 250,540 -0.07(-0.81%)
Nov 16, 2015 8.067 8.377 8.062 8.366 270,756 +0.29(+3.63%)
Nov 13, 2015 7.994 8.090 7.900 8.073 281,360 +0.07(+0.91%)
Nov 12, 2015 8.152 8.186 7.994 8.000 270,996 -0.25(-3.00%)
Nov 11, 2015 8.443 8.471 8.220 8.248 278,904 -0.20(-2.32%)
Nov 10, 2015 8.382 8.482 8.343 8.443 205,877 +0.03(+0.40%)
Nov 09, 2015 8.533 8.605 8.387 8.410 198,776 -0.14(-1.63%)
Nov 06, 2015 8.605 8.678 8.477 8.549 329,149 -0.18(-2.11%)
Nov 05, 2015 8.762 8.857 8.689 8.734 341,947 -0.08(-0.95%)
Nov 04, 2015 8.857 8.913 8.762 8.818 223,004 -0.04(-0.44%)
Nov 03, 2015 8.739 8.935 8.739 8.857 581,625 +0.13(+1.54%)
Nov 02, 2015 8.633 8.801 8.611 8.723 356,956 +0.03(+0.32%)
Oct 30, 2015 8.633 8.750 8.505 8.695 289,823 +0.07(+0.84%)
Oct 29, 2015 8.577 8.750 8.577 8.622 147,421 -0.02(-0.19%)
Oct 28, 2015 8.560 8.734 8.502 8.639 218,573 +0.09(+1.11%)
Oct 27, 2015 8.605 8.605 8.471 8.544 215,623 -0.16(-1.80%)
Oct 26, 2015 8.879 8.879 8.695 8.700 197,727 -0.26(-2.87%)
Oct 23, 2015 8.963 9.005 8.862 8.957 121,520 -0.04(-0.43%)
Oct 22, 2015 8.840 9.013 8.840 8.996 179,550 +0.18(+2.09%)
Oct 21, 2015 8.879 8.917 8.801 8.812 170,222 -0.12(-1.38%)
Oct 20, 2015 8.784 8.940 8.784 8.935 176,912 +0.10(+1.09%)
Oct 19, 2015 8.907 8.913 8.806 8.839 91,154 -0.15(-1.63%)
Oct 16, 2015 9.063 9.063 8.890 8.985 138,559 -0.04(-0.43%)
Oct 15, 2015 8.974 9.097 8.857 9.024 207,665 +0.00(+0.00%)
Oct 14, 2015 8.896 9.024 8.845 9.024 197,394 +0.10(+1.13%)
Oct 13, 2015 8.918 8.963 8.806 8.924 209,207 -0.01(-0.13%)
Oct 12, 2015 9.029 9.029 8.813 8.935 179,407 -0.11(-1.23%)
Oct 09, 2015 8.996 9.051 8.916 9.046 295,591 +0.08(+0.93%)
Oct 08, 2015 8.735 9.018 8.646 8.963 236,989 +0.20(+2.28%)
Oct 07, 2015 8.546 8.763 8.435 8.763 416,652 +0.31(+3.61%)
Oct 06, 2015 8.208 8.485 8.180 8.458 508,911 +0.26(+3.18%)
Oct 05, 2015 8.003 8.197 7.969 8.197 292,279 +0.31(+3.87%)
Oct 02, 2015 7.625 7.903 7.553 7.892 333,691 +0.12(+1.57%)
Oct 01, 2015 7.720 7.786 7.575 7.769 190,537 +0.12(+1.60%)
Sep 30, 2015 7.514 7.647 7.470 7.647 271,754 +0.23(+3.07%)
Sep 29, 2015 7.425 7.509 7.353 7.420 185,075 +0.01(+0.07%)
Sep 28, 2015 7.670 7.670 7.414 7.414 222,087 -0.31(-4.02%)
Sep 25, 2015 7.769 7.786 7.658 7.725 109,052 -0.01(-0.07%)
Sep 24, 2015 7.620 7.769 7.603 7.731 201,556 +0.03(+0.36%)
Sep 23, 2015 7.792 7.864 7.675 7.703 178,302 -0.13(-1.63%)
Sep 22, 2015 7.747 7.838 7.747 7.831 110,809 -0.07(-0.91%)
Sep 21, 2015 7.892 7.947 7.869 7.903 148,078 +0.03(+0.42%)
Sep 18, 2015 7.842 7.930 7.615 7.869 162,013 -0.12(-1.53%)
Sep 17, 2015 7.964 8.069 7.875 7.991 125,333 +0.06(+0.70%)
Sep 16, 2015 7.803 7.964 7.758 7.936 144,883 +0.18(+2.29%)
Sep 15, 2015 7.714 7.786 7.686 7.758 196,539 +0.06(+0.79%)
Sep 14, 2015 7.720 7.753 7.660 7.697 142,177 -0.07(-0.93%)
Sep 11, 2015 7.842 7.858 7.747 7.769 199,712 -0.13(-1.69%)
Sep 10, 2015 7.892 7.963 7.826 7.903 255,888 +0.01(+0.14%)
Sep 09, 2015 8.051 8.134 7.892 7.892 239,106 -0.10(-1.24%)
Sep 08, 2015 8.128 8.156 7.974 7.991 229,257 -0.07(-0.82%)
Sep 04, 2015 8.101 8.057 8.057 8.057 153,983 -0.16(-1.94%)
Sep 03, 2015 8.338 8.459 8.172 8.217 315,492 -0.11(-1.32%)
Sep 02, 2015 8.228 8.327 8.040 8.327 331,255 +0.26(+3.28%)
Sep 01, 2015 8.112 8.189 7.947 8.062 400,074 -0.31(-3.68%)
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%)
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.