Blackrock Energy and Resources
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Oct 2006 |
GBX |
101.5 |
101.5 |
101 |
101.05 |
101.05 |
-0.2 (-0.20%)
|
715,225 |
| 24 Oct 2006 |
GBX |
101.5 |
101.75 |
101.16 |
101.25 |
101.25 |
-0.5 (-0.49%)
|
316,926 |
| 23 Oct 2006 |
GBX |
101 |
101.75 |
101 |
101.75 |
101.75 |
0.0 (0.0%)
|
39,653 |
| 20 Oct 2006 |
GBX |
101.5 |
101.75 |
100.21 |
101.75 |
101.75 |
+0.75 (+0.74%)
|
326,622 |
| 19 Oct 2006 |
GBX |
101 |
101.36 |
98.75 |
101 |
101 |
+1.75 (+1.76%)
|
41,410 |
| 18 Oct 2006 |
GBX |
99 |
101 |
98.7 |
99.25 |
99.25 |
-1.61 (-1.60%)
|
204,284 |
| 17 Oct 2006 |
GBX |
101 |
101 |
99.65 |
100.86 |
100.86 |
+1.11 (+1.11%)
|
26,175 |
| 16 Oct 2006 |
GBX |
99.5 |
100.61 |
99.5 |
99.75 |
99.75 |
-1.11 (-1.10%)
|
36,351 |
| 13 Oct 2006 |
GBX |
100 |
101 |
99.3 |
100.86 |
100.86 |
+0.36 (+0.36%)
|
33,072 |
| 12 Oct 2006 |
GBX |
100.25 |
100.62 |
99.75 |
100.5 |
100.5 |
+0.5 (+0.50%)
|
154,630 |
| 11 Oct 2006 |
GBX |
100.5 |
100.5 |
98.5 |
100 |
100 |
-0.1 (-0.10%)
|
76,927 |
| 10 Oct 2006 |
GBX |
98.91 |
100.25 |
98.91 |
100.1 |
100.1 |
+1.69 (+1.72%)
|
36,480 |
| 9 Oct 2006 |
GBX |
97.62 |
100 |
97.62 |
98.41 |
98.41 |
+0.29 (+0.30%)
|
56,736 |
| 6 Oct 2006 |
GBX |
99 |
99.5 |
98 |
98.12 |
98.12 |
+0.12 (+0.12%)
|
107,257 |
| 5 Oct 2006 |
GBX |
96.62 |
98 |
96.62 |
98 |
98 |
+1.88 (+1.96%)
|
17,160 |
| 4 Oct 2006 |
GBX |
96 |
97.5 |
96 |
96.12 |
96.12 |
-0.24 (-0.25%)
|
25,112 |
| 3 Oct 2006 |
GBX |
96.75 |
97.1 |
96.36 |
96.36 |
96.36 |
-0.4 (-0.41%)
|
47,431 |
| 2 Oct 2006 |
GBX |
96.75 |
98.07 |
96.75 |
96.76 |
96.76 |
-0.74 (-0.76%)
|
69,188 |
| 29 Sep 2006 |
GBX |
96.5 |
97.5 |
96.12 |
97.5 |
97.5 |
+1 (+1.04%)
|
189,461 |
| 28 Sep 2006 |
GBX |
96.5 |
96.5 |
96.5 |
96.5 |
96.5 |
+0.01 (+0.01%)
|
94,023 |
| 27 Sep 2006 |
GBX |
95.88 |
96.49 |
95.88 |
96.49 |
96.49 |
+0.49 (+0.51%)
|
34,000 |
| 26 Sep 2006 |
GBX |
96 |
96 |
94.5 |
96 |
96 |
0.0 (0.0%)
|
82,756 |
| 25 Sep 2006 |
GBX |
95 |
96.74 |
95 |
96 |
96 |
+0.26 (+0.27%)
|
109,711 |
| 22 Sep 2006 |
GBX |
96.3 |
96.8 |
95 |
95.74 |
95.74 |
+0.74 (+0.78%)
|
54,450 |
| 21 Sep 2006 |
GBX |
96 |
97 |
95 |
95 |
95 |
-0.62 (-0.65%)
|
111,978 |
| 20 Sep 2006 |
GBX |
94.5 |
95.62 |
94.5 |
95.62 |
95.62 |
+0.3 (+0.31%)
|
166,575 |
| 19 Sep 2006 |
GBX |
95.75 |
95.75 |
94 |
95.32 |
95.32 |
+0.45 (+0.47%)
|
50,323 |
| 18 Sep 2006 |
GBX |
94 |
94.9 |
93 |
94.87 |
94.87 |
-0.8 (-0.84%)
|
434,641 |
| 15 Sep 2006 |
GBX |
97 |
97.5 |
94 |
95.67 |
95.67 |
-2.33 (-2.38%)
|
316,710 |
| 14 Sep 2006 |
GBX |
98 |
99 |
97.5 |
98 |
98 |
-0.46 (-0.47%)
|
185,270 |
