Blackrock Energy and Resources
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 Aug 2006 |
GBX |
105 |
105.5 |
105 |
105 |
105 |
0.0 (0.0%)
|
75,798 |
| 30 Aug 2006 |
GBX |
104.56 |
105.4 |
104.56 |
105 |
105 |
-0.5 (-0.47%)
|
86,717 |
| 29 Aug 2006 |
GBX |
105 |
105.5 |
104.56 |
105.5 |
105.5 |
+1 (+0.96%)
|
54,981 |
| 25 Aug 2006 |
GBX |
105.25 |
105.5 |
104.5 |
104.5 |
104.5 |
-0.5 (-0.48%)
|
20,184 |
| 24 Aug 2006 |
GBX |
105 |
105.75 |
105 |
105 |
105 |
-0.25 (-0.24%)
|
216,800 |
| 23 Aug 2006 |
GBX |
105.25 |
106 |
105.25 |
105.25 |
105.25 |
-0.65 (-0.61%)
|
52,830 |
| 22 Aug 2006 |
GBX |
105.9 |
105.95 |
105.75 |
105.9 |
105.9 |
+0.9 (+0.86%)
|
63,785 |
| 21 Aug 2006 |
GBX |
105 |
105 |
105 |
105 |
105 |
-0.95 (-0.90%)
|
35,000 |
| 18 Aug 2006 |
GBX |
105.25 |
106 |
105.25 |
105.95 |
105.95 |
-0.05 (-0.05%)
|
54,384 |
| 17 Aug 2006 |
GBX |
106.25 |
106.5 |
105.5 |
106 |
106 |
-0.05 (-0.05%)
|
340,753 |
| 16 Aug 2006 |
GBX |
105.66 |
106.5 |
105.66 |
106.05 |
106.05 |
-0.65 (-0.61%)
|
66,968 |
| 15 Aug 2006 |
GBX |
106.7 |
106.7 |
106.7 |
106.7 |
106.7 |
-0.3 (-0.28%)
|
93 |
| 14 Aug 2006 |
GBX |
107 |
107 |
106 |
107 |
107 |
+1 (+0.94%)
|
217,723 |
| 11 Aug 2006 |
GBX |
106.85 |
106.85 |
106 |
106 |
106 |
-0.5 (-0.47%)
|
24,001 |
| 10 Aug 2006 |
GBX |
106.5 |
108.25 |
106.1 |
106.5 |
106.5 |
-1.8 (-1.66%)
|
132,085 |
| 9 Aug 2006 |
GBX |
108.5 |
109 |
106.5 |
108.3 |
108.3 |
-0.7 (-0.64%)
|
201,496 |
| 8 Aug 2006 |
GBX |
108.5 |
109 |
106.61 |
109 |
109 |
+2.74 (+2.58%)
|
93,416 |
| 7 Aug 2006 |
GBX |
106.26 |
108.69 |
106.26 |
106.26 |
106.26 |
-2.24 (-2.06%)
|
36,000 |
| 4 Aug 2006 |
GBX |
108.7 |
109 |
108.5 |
108.5 |
108.5 |
+2 (+1.88%)
|
14,728 |
| 3 Aug 2006 |
GBX |
106.5 |
106.76 |
106.5 |
106.5 |
106.5 |
-2.5 (-2.29%)
|
37,841 |
| 2 Aug 2006 |
GBX |
106.51 |
109 |
106.51 |
109 |
109 |
+1 (+0.93%)
|
23,169 |
| 1 Aug 2006 |
GBX |
107.5 |
108.27 |
106.5 |
108 |
108 |
-0.25 (-0.23%)
|
32,880 |
| 31 Jul 2006 |
GBX |
108.5 |
108.5 |
106 |
108.25 |
108.25 |
0.0 (0.0%)
|
25,418 |
| 28 Jul 2006 |
GBX |
108.5 |
108.5 |
106.25 |
108.25 |
108.25 |
+1.25 (+1.17%)
|
44,140 |
| 27 Jul 2006 |
GBX |
108 |
108 |
107 |
107 |
107 |
-0.25 (-0.23%)
|
157,500 |
| 26 Jul 2006 |
GBX |
107.75 |
107.75 |
105.75 |
107.25 |
107.25 |
-0.75 (-0.69%)
|
38,368 |
| 25 Jul 2006 |
GBX |
106.2 |
108 |
106.2 |
108 |
108 |
+1 (+0.93%)
|
47,304 |
| 24 Jul 2006 |
GBX |
107.125 |
107.125 |
107 |
107 |
107 |
-0.75 (-0.70%)
|
76,700 |
| 21 Jul 2006 |
GBX |
107.75 |
107.75 |
107.75 |
107.75 |
107.75 |
+1.25 (+1.17%)
|
226 |
| 20 Jul 2006 |
GBX |
108 |
108 |
106.5 |
106.5 |
106.5 |
-1.5 (-1.39%)
|
72,183 |
