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 |
| 14 Jun 2006 |
GBX |
97 |
97 |
96.5 |
96.5 |
96.5 |
-0.5 (-0.52%)
|
18,081 |
| 13 Jun 2006 |
GBX |
100 |
100 |
97 |
97 |
97 |
-6.5 (-6.28%)
|
93,827 |
| 12 Jun 2006 |
GBX |
101 |
103.5 |
100.5 |
103.5 |
103.5 |
+0.75 (+0.73%)
|
74,107 |
| 9 Jun 2006 |
GBX |
103 |
103 |
100.5 |
102.75 |
102.75 |
+0.75 (+0.74%)
|
51,335 |
| 8 Jun 2006 |
GBX |
103 |
103.5 |
101 |
102 |
102 |
-4 (-3.77%)
|
823,225 |
| 7 Jun 2006 |
GBX |
106 |
107 |
104.5 |
106 |
106 |
-0.75 (-0.70%)
|
30,595 |
| 6 Jun 2006 |
GBX |
106 |
107.25 |
104.5 |
106.75 |
106.75 |
-0.25 (-0.23%)
|
57,045 |
| 5 Jun 2006 |
GBX |
106 |
107 |
103.3 |
107 |
107 |
+2 (+1.90%)
|
265,367 |
| 2 Jun 2006 |
GBX |
104 |
105 |
102.25 |
105 |
105 |
+1.36 (+1.31%)
|
88,452 |
| 1 Jun 2006 |
GBX |
101.5 |
104 |
101 |
103.64 |
103.64 |
-0.36 (-0.35%)
|
62,543 |
| 31 May 2006 |
GBX |
103.67 |
104 |
103.5 |
104 |
104 |
+2 (+1.96%)
|
13,536 |
| 30 May 2006 |
GBX |
103 |
105 |
102 |
102 |
102 |
-2.75 (-2.63%)
|
25,555 |
| 26 May 2006 |
GBX |
102 |
104.75 |
100.1 |
104.75 |
104.75 |
+3.25 (+3.20%)
|
197,778 |
| 25 May 2006 |
GBX |
101.5 |
101.75 |
99 |
101.5 |
101.5 |
-0.5 (-0.49%)
|
170,896 |
| 24 May 2006 |
GBX |
101 |
102 |
100.5 |
102 |
102 |
+0.05 (+0.05%)
|
126,578 |
| 23 May 2006 |
GBX |
100.62 |
102 |
99 |
101.95 |
101.95 |
+1.95 (+1.95%)
|
120,688 |
| 22 May 2006 |
GBX |
104 |
104 |
98 |
100 |
100 |
-4.67 (-4.46%)
|
172,351 |
| 19 May 2006 |
GBX |
108 |
108.25 |
104.65 |
104.67 |
104.67 |
+0.17 (+0.16%)
|
126,580 |
| 18 May 2006 |
GBX |
108 |
109.8 |
104.5 |
104.5 |
104.5 |
-5.5 (-5%)
|
216,089 |
| 17 May 2006 |
GBX |
111.5 |
113.5 |
110 |
110 |
110 |
-1 (-0.90%)
|
143,013 |
| 16 May 2006 |
GBX |
110 |
112.8 |
109.25 |
111 |
111 |
-2 (-1.77%)
|
123,466 |
| 15 May 2006 |
GBX |
117 |
117.83 |
110 |
113 |
113 |
-5 (-4.24%)
|
288,370 |
| 12 May 2006 |
GBX |
119.5 |
121.3 |
118 |
118 |
118 |
-2 (-1.67%)
|
162,488 |
| 11 May 2006 |
GBX |
120.5 |
122 |
120 |
120 |
120 |
-1 (-0.83%)
|
129,913 |
| 10 May 2006 |
GBX |
121 |
122 |
121 |
121 |
121 |
+0.85 (+0.71%)
|
146,319 |
| 9 May 2006 |
GBX |
121 |
121.8 |
120 |
120.15 |
120.15 |
-0.85 (-0.70%)
|
71,997 |
| 8 May 2006 |
GBX |
121.5 |
122.49 |
121 |
121 |
121 |
-0.5 (-0.41%)
|
289,321 |
| 5 May 2006 |
GBX |
122 |
122.75 |
119.75 |
121.5 |
121.5 |
+1 (+0.83%)
|
356,866 |
| 4 May 2006 |
GBX |
121 |
121 |
119.5 |
120.5 |
120.5 |
+0.7 (+0.58%)
|
1,007,647 |
| 3 May 2006 |
GBX |
121.27 |
121.5 |
119.8 |
119.8 |
119.8 |
-0.2 (-0.17%)
|
58,056 |
