Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.380 -0.090 (-0.95%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 23, 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 (%)
Apr 30, 2015 5.206 5.206 5.148 5.156 775,406 -0.03(-0.65%)
Apr 29, 2015 5.117 5.195 5.117 5.190 798,242 +0.05(+0.91%)
Apr 28, 2015 5.122 5.148 5.122 5.143 398,308 +0.03(+0.51%)
Apr 27, 2015 5.107 5.143 5.096 5.117 746,870 +0.04(+0.72%)
Apr 24, 2015 5.075 5.101 5.074 5.081 459,707 +0.02(+0.31%)
Apr 23, 2015 5.044 5.091 5.041 5.065 584,681 +0.03(+0.62%)
Apr 22, 2015 5.039 5.078 5.028 5.034 710,808 -0.01(-0.15%)
Apr 21, 2015 5.060 5.065 5.023 5.041 490,899 -0.01(-0.26%)
Apr 20, 2015 5.049 5.101 5.044 5.054 538,072 +0.02(+0.31%)
Apr 17, 2015 5.070 5.075 5.034 5.039 524,197 -0.07(-1.33%)
Apr 16, 2015 5.070 5.127 5.070 5.107 495,934 +0.01(+0.20%)
Apr 15, 2015 5.039 5.117 5.034 5.096 619,680 +0.07(+1.35%)
Apr 14, 2015 5.018 5.049 5.013 5.028 603,300 +0.02(+0.31%)
Apr 13, 2015 5.049 5.060 5.013 5.013 548,696 -0.04(-0.87%)
Apr 10, 2015 5.041 5.062 5.031 5.057 571,148 +0.02(+0.31%)
Apr 09, 2015 4.995 5.052 4.995 5.041 562,817 +0.03(+0.62%)
Apr 08, 2015 5.041 5.062 5.000 5.010 674,078 -0.04(-0.72%)
Apr 07, 2015 4.979 5.046 4.972 5.046 702,133 +0.03(+0.62%)
Apr 06, 2015 4.917 5.021 4.917 5.015 645,367 +0.10(+2.11%)
Apr 02, 2015 4.912 4.912 4.912 4.912 914,824 -0.01(-0.11%)
Apr 01, 2015 4.927 4.953 4.907 4.917 714,515 -0.03(-0.63%)
Mar 31, 2015 4.907 4.995 4.865 4.948 2,232,302 +0.05(+0.95%)
Mar 30, 2015 4.870 4.933 4.860 4.902 867,785 +0.04(+0.74%)
Mar 27, 2015 4.891 4.891 4.860 4.865 385,408 -0.04(-0.74%)
Mar 26, 2015 4.912 4.933 4.865 4.902 841,594 +0.00(+0.00%)
Mar 25, 2015 4.902 4.938 4.902 4.902 814,126 +0.01(+0.11%)
Mar 24, 2015 4.896 4.917 4.891 4.896 708,006 +0.00(+0.00%)
Mar 23, 2015 4.865 4.907 4.865 4.896 557,455 +0.03(+0.64%)
Mar 20, 2015 4.819 4.886 4.819 4.865 867,354 +0.05(+0.97%)
Mar 19, 2015 4.798 4.855 4.788 4.819 1,159,512 -0.03(-0.64%)
Mar 18, 2015 4.793 4.870 4.762 4.850 1,587,961 +0.04(+0.75%)
Mar 17, 2015 4.788 4.814 4.762 4.814 527,621 +0.02(+0.32%)
Mar 16, 2015 4.824 4.824 4.782 4.798 1,325,365 -0.03(-0.54%)
Mar 13, 2015 4.839 4.855 4.788 4.824 927,545 -0.04(-0.85%)
Mar 12, 2015 4.870 4.902 4.845 4.865 781,507 +0.01(+0.11%)
Mar 11, 2015 4.917 4.917 4.860 4.860 674,592 -0.05(-1.00%)
Mar 10, 2015 4.960 4.966 4.904 4.909 812,081 -0.07(-1.44%)
Mar 09, 2015 5.002 5.038 4.971 4.981 1,152,686 -0.02(-0.41%)
Mar 06, 2015 5.048 5.068 4.991 5.002 784,428 -0.08(-1.52%)
Mar 05, 2015 5.099 5.113 5.068 5.079 758,811 -0.05(-0.90%)
Mar 04, 2015 5.120 5.130 5.084 5.125 941,734 -0.02(-0.30%)
Mar 03, 2015 5.161 5.161 5.140 5.140 1,334,942 -0.03(-0.50%)
Mar 02, 2015 5.176 5.181 5.146 5.166 1,003,049 +0.01(+0.20%)
Feb 27, 2015 5.192 5.192 5.156 5.156 647,949 -0.03(-0.50%)
Feb 26, 2015 5.187 5.202 5.156 5.181 548,518 -0.03(-0.49%)
Feb 25, 2015 5.212 5.231 5.207 5.207 716,646 +0.01(+0.10%)
Feb 24, 2015 5.176 5.202 5.156 5.202 776,183 +0.03(+0.50%)
Feb 23, 2015 5.161 5.176 5.146 5.176 633,736 +0.01(+0.10%)
Feb 20, 2015 5.181 5.181 5.140 5.171 532,420 -0.01(-0.10%)
Feb 19, 2015 5.140 5.192 5.125 5.176 702,103 +0.01(+0.20%)
Feb 18, 2015 5.161 5.202 5.151 5.166 806,440 -0.02(-0.40%)
Feb 17, 2015 5.197 5.228 5.135 5.187 1,095,441 -0.02(-0.30%)
Feb 13, 2015 5.161 5.202 5.202 5.202 1,278,899 +0.07(+1.40%)
Feb 12, 2015 5.094 5.161 5.094 5.130 900,464 +0.06(+1.22%)
Feb 11, 2015 5.084 5.094 5.050 5.068 548,759 -0.03(-0.53%)
Feb 10, 2015 5.141 5.141 5.065 5.096 821,180 -0.02(-0.40%)
Feb 09, 2015 5.116 5.147 5.101 5.116 968,660 +0.00(+0.00%)
Feb 06, 2015 5.131 5.147 5.090 5.116 743,541 -0.02(-0.40%)
Feb 05, 2015 5.096 5.152 5.096 5.136 639,036 +0.06(+1.10%)
Feb 04, 2015 5.096 5.126 5.070 5.080 653,551 -0.03(-0.60%)
Feb 03, 2015 5.019 5.116 5.019 5.111 1,248,297 +0.11(+2.14%)
Feb 02, 2015 4.912 5.009 4.912 5.004 977,747 +0.04(+0.82%)
Jan 30, 2015 4.892 4.994 4.851 4.963 1,051,975 +0.08(+1.57%)
Jan 29, 2015 4.881 4.932 4.851 4.886 937,602 -0.01(-0.21%)
Jan 28, 2015 4.994 4.994 4.876 4.897 923,070 -0.10(-1.94%)
Jan 27, 2015 4.999 5.039 4.968 4.994 1,162,272 -0.02(-0.41%)
Jan 26, 2015 4.999 5.050 4.978 5.014 864,917 -0.01(-0.10%)
Jan 23, 2015 5.075 5.085 5.019 5.019 1,103,223 -0.07(-1.40%)
Jan 22, 2015 5.075 5.096 5.019 5.090 1,328,553 +0.09(+1.73%)
Jan 21, 2015 4.907 5.019 4.897 5.004 1,027,554 +0.11(+2.29%)
Jan 20, 2015 4.861 4.892 4.828 4.892 820,045 +0.04(+0.74%)
Jan 16, 2015 4.744 4.861 4.744 4.856 782,773 +0.11(+2.37%)
Jan 15, 2015 4.820 4.830 4.744 4.744 959,773 -0.04(-0.75%)
Jan 14, 2015 4.795 4.795 4.723 4.779 1,174,568 -0.06(-1.16%)
Jan 13, 2015 4.886 4.912 4.815 4.835 716,810 -0.03(-0.66%)
Jan 12, 2015 4.923 4.923 4.847 4.868 832,637 -0.08(-1.64%)
Jan 09, 2015 4.933 4.969 4.923 4.948 713,037 -0.01(-0.20%)
Jan 08, 2015 4.913 4.969 4.908 4.959 955,752 +0.08(+1.55%)
Jan 07, 2015 4.868 4.908 4.847 4.883 1,230,547 +0.04(+0.84%)
Jan 06, 2015 4.868 4.903 4.812 4.842 1,253,635 -0.04(-0.73%)
Jan 05, 2015 4.938 4.943 4.857 4.878 1,725,219 -0.09(-1.73%)
Jan 02, 2015 4.928 4.984 4.928 4.964 814,903 +0.05(+1.03%)
Dec 31, 2014 4.974 4.913 4.913 4.913 5,854,772 -0.06(-1.12%)
Dec 30, 2014 4.984 5.009 4.964 4.969 3,420,008 -0.04(-0.81%)
Dec 29, 2014 5.035 5.050 5.004 5.009 2,807,761 -0.02(-0.30%)
Dec 26, 2014 5.045 5.060 5.019 5.024 1,407,060 +0.01(+0.20%)
Dec 24, 2014 5.009 5.014 5.014 5.014 674,532 -0.02(-0.40%)
Dec 23, 2014 4.999 5.055 4.994 5.035 1,034,972 +0.05(+0.91%)
Dec 22, 2014 5.045 5.060 4.984 4.989 1,284,360 -0.07(-1.40%)
Dec 19, 2014 4.994 5.062 4.994 5.060 1,149,562 +0.09(+1.73%)
Dec 18, 2014 4.954 4.999 4.928 4.974 2,316,765 +0.15(+3.01%)
Dec 17, 2014 4.668 4.849 4.663 4.829 1,675,373 +0.14(+2.89%)
Dec 16, 2014 4.658 4.778 4.603 4.693 1,590,159 -0.03(-0.53%)
Dec 15, 2014 4.839 4.844 4.718 4.718 1,587,637 -0.12(-2.49%)
Dec 12, 2014 4.899 4.939 4.829 4.839 1,137,454 -0.12(-2.38%)
Dec 11, 2014 4.929 5.024 4.924 4.957 1,328,951 +0.01(+0.25%)
Dec 10, 2014 5.014 5.019 4.926 4.944 1,353,084 -0.11(-2.17%)
Dec 09, 2014 5.019 5.080 5.019 5.054 763,285 +0.00(+0.09%)
Dec 08, 2014 5.145 5.150 5.024 5.049 700,076 -0.12(-2.33%)
Dec 05, 2014 5.220 5.220 5.160 5.170 501,062 -0.06(-1.15%)
Dec 04, 2014 5.270 5.270 5.221 5.230 615,595 -0.04(-0.76%)
Dec 03, 2014 5.200 5.280 5.195 5.270 475,587 +0.07(+1.25%)
Dec 02, 2014 5.165 5.212 5.160 5.205 449,872 +0.03(+0.58%)
Dec 01, 2014 5.195 5.200 5.142 5.175 774,394 -0.05(-0.96%)
Nov 28, 2014 5.305 5.305 5.185 5.225 752,443 -0.14(-2.62%)
Nov 26, 2014 5.401 5.366 5.366 5.366 497,086 -0.04(-0.74%)
Nov 25, 2014 5.421 5.456 5.396 5.406 265,412 -0.03(-0.46%)
Nov 24, 2014 5.446 5.455 5.421 5.431 342,887 -0.02(-0.28%)
Nov 21, 2014 5.431 5.456 5.416 5.446 554,240 +0.09(+1.59%)
Nov 20, 2014 5.300 5.366 5.300 5.361 324,460 +0.04(+0.66%)
Nov 19, 2014 5.315 5.340 5.308 5.325 354,975 -0.02(-0.38%)
Nov 18, 2014 5.330 5.356 5.330 5.346 575,253 +0.03(+0.57%)
Nov 17, 2014 5.310 5.332 5.310 5.315 527,772 -0.01(-0.09%)
Nov 14, 2014 5.340 5.371 5.295 5.320 999,254 -0.03(-0.56%)
Nov 13, 2014 5.386 5.396 5.325 5.351 468,446 -0.05(-0.93%)
Nov 12, 2014 5.371 5.416 5.371 5.401 507,139 -0.01(-0.21%)
Nov 11, 2014 5.367 5.417 5.347 5.412 590,109 +0.03(+0.56%)
Nov 10, 2014 5.367 5.412 5.357 5.382 477,197 +0.00(+0.00%)
Nov 07, 2014 5.332 5.392 5.332 5.382 582,818 +0.02(+0.46%)
Nov 06, 2014 5.293 5.357 5.288 5.357 406,147 +0.04(+0.84%)
Nov 05, 2014 5.293 5.318 5.273 5.313 374,294 +0.02(+0.47%)
Nov 04, 2014 5.303 5.318 5.233 5.288 581,421 -0.07(-1.30%)
Nov 03, 2014 5.357 5.389 5.337 5.357 492,811 -0.01(-0.28%)
Oct 31, 2014 5.427 5.427 5.337 5.372 727,646 +0.03(+0.56%)
Oct 30, 2014 5.347 5.382 5.307 5.342 349,092 -0.02(-0.37%)
Oct 29, 2014 5.357 5.372 5.322 5.362 311,695 +0.00(+0.09%)
Oct 28, 2014 5.322 5.357 5.293 5.357 431,650 +0.05(+1.03%)
Oct 27, 2014 5.308 5.327 5.327 5.303 315,038 -0.02(-0.47%)
Oct 24, 2014 5.322 5.342 5.282 5.327 295,656 -0.01(-0.28%)
Oct 23, 2014 5.327 5.362 5.309 5.342 267,554 +0.06(+1.23%)
Oct 22, 2014 5.337 5.347 5.253 5.278 441,884 -0.04(-0.84%)
Oct 21, 2014 5.273 5.327 5.268 5.322 690,256 +0.10(+1.91%)
Oct 20, 2014 5.178 5.242 5.178 5.223 384,084 +0.02(+0.48%)
Oct 17, 2014 5.248 5.357 5.198 5.198 750,808 +0.00(+0.00%)
Oct 16, 2014 5.028 5.228 5.028 5.198 762,655 +0.11(+2.15%)
Oct 15, 2014 5.028 5.107 5.023 5.088 808,674 -0.03(-0.68%)
Oct 14, 2014 5.203 5.234 5.103 5.123 633,183 -0.07(-1.34%)
Oct 13, 2014 5.268 5.318 5.188 5.193 519,982 -0.09(-1.79%)
Oct 10, 2014 5.367 5.367 5.278 5.288 779,689 -0.08(-1.57%)
Oct 09, 2014 5.420 5.425 5.333 5.372 559,427 -0.08(-1.43%)
Oct 08, 2014 5.381 5.450 5.352 5.450 400,076 +0.05(+0.99%)
Oct 07, 2014 5.391 5.435 5.386 5.396 486,712 -0.02(-0.36%)
Oct 06, 2014 5.396 5.435 5.386 5.416 407,416 +0.01(+0.18%)
Oct 03, 2014 5.367 5.406 5.347 5.406 778,666 +0.07(+1.37%)
Oct 02, 2014 5.430 5.440 5.305 5.333 1,091,307 -0.09(-1.71%)
Oct 01, 2014 5.455 5.474 5.401 5.425 538,977 -0.05(-0.98%)
Sep 30, 2014 5.533 5.538 5.474 5.479 641,207 -0.04(-0.80%)
Sep 29, 2014 5.523 5.533 5.494 5.523 244,502 -0.02(-0.44%)
Sep 26, 2014 5.567 5.567 5.528 5.547 241,875 -0.01(-0.26%)
Sep 25, 2014 5.611 5.611 5.552 5.562 304,924 -0.06(-1.13%)
Sep 24, 2014 5.625 5.630 5.572 5.625 355,158 +0.00(+0.09%)
Sep 23, 2014 5.625 5.625 5.606 5.621 302,433 -0.02(-0.35%)
Sep 22, 2014 5.694 5.694 5.616 5.640 374,978 -0.06(-1.03%)
Sep 19, 2014 5.742 5.742 5.684 5.699 321,929 -0.02(-0.34%)
Sep 18, 2014 5.728 5.739 5.699 5.718 227,732 -0.01(-0.17%)
Sep 17, 2014 5.762 5.762 5.718 5.728 176,379 -0.02(-0.34%)
Sep 16, 2014 5.694 5.747 5.689 5.747 136,647 +0.05(+0.86%)
Sep 15, 2014 5.699 5.718 5.625 5.699 267,331 -0.02(-0.34%)
Sep 12, 2014 5.762 5.767 5.713 5.718 187,004 -0.07(-1.18%)
Sep 11, 2014 5.786 5.786 5.767 5.786 288,572 -0.00(-0.02%)
Sep 10, 2014 5.827 5.827 5.768 5.788 693,825 -0.03(-0.58%)
Sep 09, 2014 5.836 5.836 5.812 5.822 399,113 -0.03(-0.50%)
Sep 08, 2014 5.870 5.870 5.812 5.851 391,097 -0.04(-0.74%)
Sep 05, 2014 5.841 5.894 5.831 5.894 357,406 +0.04(+0.66%)
Sep 04, 2014 5.904 5.909 5.851 5.856 385,888 -0.04(-0.74%)
Sep 03, 2014 5.914 5.924 5.885 5.899 251,785 -0.00(-0.08%)
Sep 02, 2014 5.928 5.928 5.885 5.904 325,208 -0.02(-0.41%)
Aug 29, 2014 5.928 5.928 5.928 5.928 204,438 -0.00(-0.08%)
Aug 28, 2014 5.928 5.933 5.904 5.933 328,088 -0.01(-0.16%)
Aug 27, 2014 5.953 5.953 5.914 5.943 259,152 +0.00(+0.00%)
Aug 26, 2014 5.914 5.943 5.904 5.943 497,764 +0.04(+0.66%)
Aug 25, 2014 5.928 5.928 5.894 5.904 243,067 -0.00(-0.08%)
Aug 22, 2014 5.928 5.928 5.890 5.909 169,770 -0.01(-0.25%)
Aug 21, 2014 5.928 5.953 5.909 5.924 213,134 +0.00(+0.08%)
Aug 20, 2014 5.919 5.935 5.915 5.919 206,675 -0.02(-0.33%)
Aug 19, 2014 5.904 5.938 5.899 5.938 311,770 +0.02(+0.41%)
Aug 18, 2014 5.914 5.914 5.887 5.914 169,457 +0.03(+0.58%)
Aug 15, 2014 5.914 5.914 5.870 5.880 138,034 -0.01(-0.16%)
Aug 14, 2014 5.865 5.890 5.851 5.890 371,630 +0.02(+0.41%)
Aug 13, 2014 5.856 5.875 5.841 5.865 360,984 +0.01(+0.25%)
Aug 12, 2014 5.861 5.861 5.836 5.851 254,048 -0.00(-0.08%)
Aug 11, 2014 5.831 5.861 5.831 5.856 377,048 +0.04(+0.67%)
Aug 08, 2014 5.778 5.816 5.754 5.817 315,007 +0.03(+0.59%)
Aug 07, 2014 5.827 5.841 5.749 5.783 307,081 -0.03(-0.50%)
Aug 06, 2014 5.783 5.831 5.783 5.812 383,103 +0.01(+0.25%)
Aug 05, 2014 5.798 5.802 5.759 5.798 358,574 -0.04(-0.66%)
Aug 04, 2014 5.783 5.842 5.783 5.836 367,736 +0.03(+0.50%)
Aug 01, 2014 5.817 5.851 5.739 5.807 588,519 -0.03(-0.50%)
Jul 31, 2014 5.928 5.957 5.827 5.836 433,882 -0.14(-2.35%)
Jul 30, 2014 5.991 6.006 5.943 5.977 320,129 -0.01(-0.24%)
Jul 29, 2014 6.006 6.006 5.982 5.991 285,484 -0.00(-0.08%)
Jul 28, 2014 6.006 6.006 5.977 5.996 331,692 -0.00(-0.08%)
Jul 25, 2014 6.011 6.011 5.982 6.001 181,878 -0.01(-0.16%)
Jul 24, 2014 5.991 6.030 5.991 6.011 181,053 +0.02(+0.32%)
Jul 23, 2014 5.982 6.011 5.982 5.991 307,239 +0.01(+0.24%)
Jul 22, 2014 5.962 5.991 5.962 5.977 185,472 +0.02(+0.41%)
Jul 21, 2014 5.962 5.967 5.933 5.953 310,377 -0.02(-0.41%)
Jul 18, 2014 6.006 6.006 5.962 5.977 188,108 -0.01(-0.24%)
Jul 17, 2014 6.001 6.020 5.982 5.991 335,176 -0.03(-0.56%)
Jul 16, 2014 5.987 6.035 5.987 6.025 312,867 +0.03(+0.49%)
Jul 15, 2014 6.050 6.050 5.996 5.996 174,233 -0.05(-0.88%)
Jul 14, 2014 6.035 6.054 6.030 6.050 189,531 +0.03(+0.48%)
Jul 11, 2014 6.025 6.045 6.011 6.020 295,144 -0.02(-0.32%)
Jul 10, 2014 6.040 6.045 6.025 6.040 311,867 -0.02(-0.40%)
Jul 09, 2014 6.045 6.069 6.045 6.064 549,356 +0.01(+0.24%)
Jul 08, 2014 6.025 6.050 6.025 6.050 278,486 +0.00(+0.08%)
Jul 07, 2014 6.040 6.054 6.030 6.045 269,539 -0.01(-0.24%)
Jul 03, 2014 6.059 6.059 6.059 6.059 154,515 +0.00(+0.00%)
Jul 02, 2014 6.035 6.059 6.030 6.059 365,223 +0.00(+0.08%)
Jul 01, 2014 6.011 6.054 6.011 6.054 343,257 +0.04(+0.64%)
Jun 30, 2014 6.025 6.025 5.977 6.016 447,721 +0.00(+0.08%)
Jun 27, 2014 5.982 6.011 5.982 6.011 217,416 +0.00(+0.08%)
Jun 26, 2014 5.987 6.006 5.943 6.006 227,255 +0.00(+0.08%)
Jun 25, 2014 5.962 6.001 5.943 6.001 419,019 +0.04(+0.73%)
Jun 24, 2014 5.982 6.020 5.957 5.957 614,477 -0.05(-0.89%)
Jun 23, 2014 5.977 6.011 5.967 6.011 482,228 +0.02(+0.40%)
Jun 20, 2014 5.982 5.991 5.962 5.987 558,237 +0.00(+0.08%)
Jun 19, 2014 5.914 5.987 5.914 5.982 507,338 +0.05(+0.90%)
Jun 18, 2014 5.875 5.928 5.875 5.928 232,371 +0.04(+0.74%)
Jun 17, 2014 5.856 5.894 5.856 5.885 285,259 -0.00(-0.08%)
Jun 16, 2014 5.846 5.899 5.846 5.890 276,268 +0.02(+0.41%)
Jun 13, 2014 5.836 5.875 5.827 5.865 279,379 +0.01(+0.25%)
Jun 12, 2014 5.861 5.880 5.841 5.851 319,345 +0.00(+0.01%)
Jun 11, 2014 5.826 5.850 5.807 5.850 336,854 +0.00(+0.00%)
Jun 10, 2014 5.841 5.850 5.817 5.850 305,668 +0.00(+0.00%)
Jun 06, 2014 5.807 5.850 5.807 5.850 152,648 +0.03(+0.49%)
Jun 05, 2014 5.803 5.826 5.769 5.822 227,718 +0.00(+0.08%)
Jun 04, 2014 5.788 5.817 5.786 5.817 217,389 +0.00(+0.08%)
Jun 03, 2014 5.798 5.822 5.793 5.812 231,671 -0.01(-0.24%)
Jun 02, 2014 5.807 5.826 5.788 5.826 327,594 +0.01(+0.16%)
May 30, 2014 5.788 5.817 5.774 5.817 375,428 +0.01(+0.16%)
May 29, 2014 5.798 5.807 5.772 5.807 472,659 +0.00(+0.00%)
May 28, 2014 5.803 5.817 5.788 5.807 260,145 -0.01(-0.25%)
May 27, 2014 5.788 5.822 5.784 5.822 320,679 +0.03(+0.49%)
May 23, 2014 5.774 5.793 5.793 5.793 293,715 +0.01(+0.18%)
May 22, 2014 5.765 5.788 5.760 5.783 92,119 +0.02(+0.40%)
May 21, 2014 5.736 5.769 5.736 5.760 180,373 +0.02(+0.33%)
May 20, 2014 5.760 5.774 5.736 5.741 189,233 -0.03(-0.58%)
May 19, 2014 5.741 5.774 5.741 5.774 196,047 +0.02(+0.41%)
May 16, 2014 5.755 5.769 5.746 5.750 172,943 -0.02(-0.33%)
May 15, 2014 5.817 5.822 5.750 5.769 330,328 -0.07(-1.22%)
May 14, 2014 5.798 5.841 5.798 5.841 401,498 +0.01(+0.24%)
May 13, 2014 5.784 5.826 5.774 5.826 316,432 +0.04(+0.66%)
May 12, 2014 5.769 5.788 5.760 5.788 342,572 +0.03(+0.50%)
May 09, 2014 5.746 5.763 5.741 5.760 168,713 +0.00(+0.08%)
May 08, 2014 5.765 5.779 5.731 5.755 276,155 -0.01(-0.25%)
May 07, 2014 5.727 5.774 5.727 5.769 228,520 +0.04(+0.66%)
May 06, 2014 5.741 5.741 5.722 5.731 278,525 -0.01(-0.25%)
May 05, 2014 5.708 5.746 5.703 5.746 154,889 +0.01(+0.25%)
May 02, 2014 5.684 5.731 5.684 5.731 333,864 +0.00(+0.08%)
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.