US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 15.33 15.39 15.26 15.33 311,809 +0.00(+0.00%)
Jan 30, 2006 15.42 15.42 15.33 15.33 165,977 -0.08(-0.50%)
Jan 27, 2006 15.37 15.43 15.27 15.40 186,124 +0.15(+1.02%)
Jan 26, 2006 15.21 15.29 15.16 15.25 181,010 +0.10(+0.68%)
Jan 25, 2006 15.10 15.15 14.97 15.14 256,638 +0.15(+1.03%)
Jan 24, 2006 14.91 15.10 14.91 14.99 315,683 +0.08(+0.52%)
Jan 23, 2006 14.94 15.02 14.89 14.91 848,021 -0.06(-0.43%)
Jan 20, 2006 15.18 15.18 14.94 14.98 179,305 -0.18(-1.19%)
Jan 19, 2006 15.11 15.23 15.11 15.16 328,701 +0.03(+0.21%)
Jan 18, 2006 15.01 15.13 15.01 15.13 186,279 +0.04(+0.26%)
Jan 17, 2006 15.07 15.13 15.04 15.09 236,491 -0.15(-1.02%)
Jan 13, 2006 15.23 15.25 15.15 15.24 309,639 +0.07(+0.47%)
Jan 12, 2006 15.26 15.26 15.16 15.17 250,904 -0.06(-0.42%)
Jan 11, 2006 15.02 15.23 15.02 15.23 196,042 +0.11(+0.72%)
Jan 10, 2006 15.05 15.18 15.05 15.13 269,965 -0.03(-0.21%)
Jan 09, 2006 15.16 15.16 15.03 15.16 178,220 +0.01(+0.04%)
Jan 06, 2006 15.22 15.22 14.98 15.15 536,522 +0.14(+0.90%)
Jan 05, 2006 14.98 15.07 14.95 15.02 193,718 +0.05(+0.35%)
Jan 04, 2006 14.84 15.02 14.83 14.96 357,991 +0.14(+0.96%)
Jan 03, 2006 14.70 14.85 14.68 14.82 729,000 +0.07(+0.48%)
Dec 30, 2005 14.80 14.80 14.72 14.75 389,606 -0.06(-0.44%)
Dec 29, 2005 14.79 14.89 14.79 14.82 312,428 -0.02(-0.13%)
Dec 28, 2005 14.97 14.97 14.82 14.83 175,896 -0.07(-0.48%)
Dec 27, 2005 14.94 15.00 14.85 14.91 203,326 -0.02(-0.13%)
Dec 23, 2005 14.87 14.99 14.87 14.93 145,831 -0.03(-0.17%)
Dec 22, 2005 14.89 14.97 14.89 14.95 180,235 -0.26(-1.70%)
Dec 21, 2005 15.20 15.27 15.16 15.21 181,010 -0.01(-0.08%)
Dec 20, 2005 15.36 15.36 15.13 15.22 1,775,080 -0.07(-0.46%)
Dec 19, 2005 15.45 15.45 15.29 15.29 257,257 -0.06(-0.38%)
Dec 16, 2005 15.45 15.45 15.31 15.35 342,029 -0.05(-0.29%)
Dec 15, 2005 15.43 15.43 15.33 15.40 225,953 -0.03(-0.21%)
Dec 14, 2005 15.51 15.51 15.39 15.43 128,474 -0.01(-0.04%)
Dec 13, 2005 15.38 15.47 15.32 15.43 578,985 +0.03(+0.21%)
Dec 12, 2005 15.49 15.49 15.31 15.40 291,352 +0.00(+0.00%)
Dec 09, 2005 15.45 15.49 15.38 15.40 100,268 +0.06(+0.42%)
Dec 08, 2005 15.41 15.43 15.33 15.34 77,797 -0.05(-0.29%)
Dec 07, 2005 15.48 15.48 15.34 15.38 301,115 -0.09(-0.58%)
Dec 06, 2005 15.45 15.56 15.43 15.47 138,547 -0.01(-0.08%)
Dec 05, 2005 15.55 15.55 15.38 15.49 110,651 -0.03(-0.21%)
Dec 02, 2005 15.53 15.57 15.47 15.52 178,065 -0.05(-0.33%)
Dec 01, 2005 15.58 15.60 15.54 15.57 961,617 +0.17(+1.09%)
Nov 30, 2005 15.56 15.60 15.40 15.40 868,323 -0.14(-0.91%)
Nov 29, 2005 15.60 15.63 15.53 15.54 375,968 -0.04(-0.25%)
Nov 28, 2005 15.54 15.58 15.47 15.58 394,410 +0.07(+0.46%)
Nov 25, 2005 15.48 15.54 15.46 15.51 93,914 +0.12(+0.80%)
Nov 23, 2005 15.34 15.47 15.34 15.39 244,705 +0.02(+0.13%)
Nov 22, 2005 15.32 15.37 15.21 15.37 532,493 +0.11(+0.72%)
Nov 21, 2005 15.25 15.29 15.13 15.26 592,313 +0.01(+0.08%)
Nov 18, 2005 15.20 15.28 15.19 15.25 422,461 +0.16(+1.07%)
Nov 17, 2005 14.89 15.14 14.89 15.09 845,077 +0.18(+1.21%)
Nov 16, 2005 14.86 14.96 14.85 14.91 974,325 -0.01(-0.09%)
Nov 15, 2005 15.13 15.05 14.89 14.92 167,217 -0.19(-1.28%)
Nov 14, 2005 15.03 15.13 15.03 15.11 135,447 +0.05(+0.30%)
Nov 11, 2005 15.03 15.12 15.03 15.07 261,132 -0.03(-0.21%)
Nov 10, 2005 14.97 15.13 14.97 15.10 446,947 +0.11(+0.73%)
Nov 09, 2005 14.94 15.04 14.91 14.99 124,754 +0.04(+0.26%)
Nov 08, 2005 14.87 15.01 14.87 14.95 201,157 +0.03(+0.22%)
Nov 07, 2005 15.06 15.06 14.88 14.92 208,131 -0.06(-0.39%)
Nov 04, 2005 14.95 15.03 14.84 14.98 210,455 -0.01(-0.09%)
Nov 03, 2005 15.16 15.16 14.89 14.99 215,724 -0.06(-0.39%)
Nov 02, 2005 14.89 15.11 14.89 15.05 466,783 +0.13(+0.86%)
Nov 01, 2005 14.94 14.94 14.87 14.92 400,299 -0.01(-0.04%)
Oct 31, 2005 14.87 14.97 14.87 14.93 311,809 +0.10(+0.65%)
Oct 28, 2005 14.69 14.84 14.65 14.83 114,216 +0.16(+1.10%)
Oct 27, 2005 14.74 14.74 14.61 14.67 227,192 -0.01(-0.04%)
Oct 26, 2005 14.74 14.79 14.27 14.67 347,608 -0.09(-0.61%)
Oct 25, 2005 14.67 14.78 14.67 14.76 523,659 +0.08(+0.53%)
Oct 24, 2005 14.55 14.69 14.52 14.69 288,407 +0.22(+1.52%)
Oct 21, 2005 14.20 14.54 14.20 14.47 236,801 +0.23(+1.59%)
Oct 20, 2005 14.39 14.50 14.22 14.24 338,309 -0.08(-0.59%)
Oct 19, 2005 14.20 14.35 14.17 14.32 1,228,174 +0.12(+0.82%)
Oct 18, 2005 14.31 14.31 14.20 14.21 152,650 -0.13(-0.90%)
Oct 17, 2005 14.36 14.40 14.29 14.34 430,519 -0.06(-0.45%)
Oct 14, 2005 14.43 14.46 14.34 14.40 561,473 +0.00(+0.00%)
Oct 13, 2005 14.44 14.47 14.34 14.40 162,723 -0.04(-0.27%)
Oct 12, 2005 14.54 14.60 14.41 14.44 160,398 -0.10(-0.67%)
Oct 11, 2005 14.74 14.76 14.50 14.54 291,817 -0.21(-1.40%)
Oct 10, 2005 14.80 14.81 14.71 14.74 81,206 -0.05(-0.35%)
Oct 07, 2005 14.88 14.92 14.74 14.80 187,674 -0.04(-0.26%)
Oct 06, 2005 14.91 15.02 14.75 14.83 419,826 -0.16(-1.08%)
Oct 05, 2005 15.11 15.11 14.99 15.00 196,662 -0.12(-0.81%)
Oct 04, 2005 15.20 15.34 15.12 15.12 365,430 -0.08(-0.51%)
Oct 03, 2005 15.20 15.31 15.16 15.20 369,149 -0.07(-0.47%)
Sep 30, 2005 15.15 15.27 15.10 15.27 258,807 +0.14(+0.90%)
Sep 29, 2005 15.08 15.19 15.03 15.13 363,260 +0.00(+0.00%)
Sep 28, 2005 15.03 15.18 15.01 15.13 114,061 +0.08(+0.56%)
Sep 27, 2005 15.10 15.10 15.00 15.05 169,697 -0.05(-0.30%)
Sep 26, 2005 15.18 15.20 15.04 15.09 115,146 -0.01(-0.04%)
Sep 23, 2005 15.10 15.16 15.03 15.10 140,407 -0.03(-0.21%)
Sep 22, 2005 15.09 15.18 15.06 15.13 1,103,729 +0.08(+0.51%)
Sep 21, 2005 15.22 15.22 15.05 15.05 301,735 -0.15(-1.02%)
Sep 20, 2005 15.38 15.38 15.19 15.21 517,770 -0.15(-0.97%)
Sep 19, 2005 15.43 15.43 15.34 15.36 223,473 -0.13(-0.83%)
Sep 16, 2005 15.40 15.50 15.33 15.49 541,171 +0.14(+0.93%)
Sep 15, 2005 15.36 15.38 15.32 15.34 549,230 +0.03(+0.17%)
Sep 14, 2005 15.40 15.43 15.30 15.32 125,064 -0.05(-0.34%)
Sep 13, 2005 15.43 15.44 15.36 15.37 290,732 -0.05(-0.33%)
Sep 12, 2005 15.46 15.46 15.41 15.42 198,212 -0.12(-0.75%)
Sep 09, 2005 15.43 15.54 15.43 15.54 229,362 +0.12(+0.75%)
Sep 08, 2005 15.42 15.46 15.40 15.42 136,687 -0.06(-0.37%)
Sep 07, 2005 15.46 15.49 15.38 15.48 116,540 -0.02(-0.13%)
Sep 06, 2005 15.38 15.53 15.38 15.50 159,623 +0.17(+1.14%)
Sep 02, 2005 15.41 15.41 15.32 15.33 124,289 -0.08(-0.54%)
Sep 01, 2005 15.36 15.45 15.33 15.41 205,341 -0.01(-0.04%)
Aug 31, 2005 15.17 15.42 15.15 15.42 371,629 +0.23(+1.49%)
Aug 30, 2005 15.16 15.20 15.13 15.19 159,159 -0.08(-0.51%)
Aug 29, 2005 15.09 15.27 15.07 15.27 178,375 +0.09(+0.59%)
Aug 26, 2005 15.23 15.23 15.13 15.18 298,326 -0.10(-0.63%)
Aug 25, 2005 15.31 15.34 15.25 15.27 268,881 -0.03(-0.17%)
Aug 24, 2005 15.45 15.49 15.28 15.30 250,284 -0.15(-1.00%)
Aug 23, 2005 15.43 15.49 15.42 15.45 396,890 +0.02(+0.13%)
Aug 22, 2005 15.36 15.52 15.36 15.43 269,036 +0.01(+0.08%)
Aug 19, 2005 15.41 15.43 15.38 15.42 182,250 +0.03(+0.21%)
Aug 18, 2005 15.49 15.49 15.35 15.39 278,954 -0.08(-0.54%)
Aug 17, 2005 15.39 15.50 15.39 15.47 517,615 +0.04(+0.25%)
Aug 16, 2005 15.54 15.56 15.40 15.43 270,275 -0.11(-0.71%)
Aug 15, 2005 15.58 15.58 15.46 15.54 178,685 +0.05(+0.29%)
Aug 12, 2005 15.59 15.63 15.49 15.50 296,001 -0.06(-0.37%)
Aug 11, 2005 15.53 15.61 15.49 15.56 152,340 +0.04(+0.25%)
Aug 10, 2005 15.60 15.67 15.47 15.52 343,268 -0.02(-0.12%)
Aug 09, 2005 15.55 15.58 15.51 15.54 2,568,860 +0.07(+0.46%)
Aug 08, 2005 15.59 15.60 15.45 15.47 171,866 -0.05(-0.29%)
Aug 05, 2005 15.58 15.58 15.51 15.51 105,227 -0.10(-0.66%)
Aug 04, 2005 15.76 15.76 15.56 15.62 269,346 -0.12(-0.78%)
Aug 03, 2005 15.62 15.74 15.58 15.74 130,488 +0.08(+0.49%)
Aug 02, 2005 15.69 15.72 15.62 15.66 220,683 +0.06(+0.41%)
Aug 01, 2005 15.69 15.69 15.56 15.60 236,956 +0.00(+0.00%)
Jul 29, 2005 15.71 15.71 15.57 15.60 417,346 -0.01(-0.04%)
Jul 28, 2005 15.55 15.65 15.53 15.60 474,532 +0.14(+0.88%)
Jul 27, 2005 15.33 15.49 15.33 15.47 286,238 +0.17(+1.10%)
Jul 26, 2005 15.29 15.36 15.22 15.30 384,802 +0.06(+0.38%)
Jul 25, 2005 15.23 15.29 15.22 15.24 129,713 +0.05(+0.30%)
Jul 22, 2005 15.22 15.23 15.16 15.20 1,147,742 -0.03(-0.21%)
Jul 21, 2005 15.23 15.33 15.18 15.23 117,935 -0.09(-0.59%)
Jul 20, 2005 15.29 15.32 15.18 15.32 119,330 +0.03(+0.17%)
Jul 19, 2005 15.42 15.42 15.26 15.29 375,503 +0.03(+0.21%)
Jul 18, 2005 15.38 15.38 15.23 15.26 130,023 -0.14(-0.88%)
Jul 15, 2005 15.41 15.45 15.34 15.40 243,930 -0.01(-0.08%)
Jul 14, 2005 15.49 15.99 15.37 15.41 1,157,506 +0.03(+0.21%)
Jul 13, 2005 15.35 15.38 15.31 15.38 434,858 +0.05(+0.34%)
Jul 12, 2005 15.29 15.35 15.25 15.33 271,360 +0.03(+0.21%)
Jul 11, 2005 15.29 15.30 15.23 15.29 249,974 +0.05(+0.30%)
Jul 08, 2005 15.04 15.25 15.04 15.25 192,478 +0.15(+0.98%)
Jul 07, 2005 14.96 15.11 14.96 15.10 137,307 -0.04(-0.26%)
Jul 06, 2005 15.27 15.27 15.13 15.14 408,513 -0.07(-0.47%)
Jul 05, 2005 15.16 15.26 15.09 15.21 392,860 +0.05(+0.30%)
Jul 01, 2005 15.22 15.23 15.12 15.16 2,618,297 +0.06(+0.43%)
Jun 30, 2005 15.13 15.16 15.08 15.10 508,317 -0.03(-0.17%)
Jun 29, 2005 15.08 15.16 15.05 15.13 565,192 +0.06(+0.43%)
Jun 28, 2005 14.96 15.06 14.94 15.06 100,888 +0.12(+0.78%)
Jun 27, 2005 14.98 15.00 14.93 14.94 122,120 -0.02(-0.13%)
Jun 24, 2005 14.97 15.03 14.94 14.96 522,264 -0.07(-0.47%)
Jun 23, 2005 15.17 15.17 15.00 15.03 84,771 -0.14(-0.89%)
Jun 22, 2005 15.20 15.23 15.13 15.17 267,486 +0.01(+0.04%)
Jun 21, 2005 15.24 15.24 15.12 15.16 132,658 -0.05(-0.30%)
Jun 20, 2005 15.07 15.22 15.07 15.21 137,307 -0.05(-0.31%)
Jun 17, 2005 15.22 15.28 15.20 15.26 64,314 +0.03(+0.19%)
Jun 16, 2005 15.29 15.29 15.17 15.23 116,850 -0.01(-0.04%)
Jun 15, 2005 15.24 15.24 15.11 15.23 83,376 +0.05(+0.30%)
Jun 14, 2005 15.12 15.23 15.12 15.19 208,595 +0.01(+0.08%)
Jun 13, 2005 15.13 15.19 15.06 15.18 200,537 +0.07(+0.47%)
Jun 10, 2005 15.00 15.12 15.00 15.11 1,526,190 +0.07(+0.47%)
Jun 09, 2005 15.07 15.07 14.97 15.03 128,009 +0.00(+0.00%)
Jun 08, 2005 15.10 15.10 15.00 15.03 149,395 -0.01(-0.04%)
Jun 07, 2005 15.00 15.11 15.00 15.04 426,645 +0.08(+0.52%)
Jun 06, 2005 15.03 15.03 14.94 14.96 133,588 -0.08(-0.56%)
Jun 03, 2005 15.07 15.07 14.94 15.05 141,336 +0.03(+0.17%)
Jun 02, 2005 14.93 15.03 14.93 15.02 1,013,999 +0.08(+0.52%)
Jun 01, 2005 14.92 15.01 14.89 14.94 498,553 +0.00(+0.00%)
May 31, 2005 14.90 14.97 14.90 14.94 219,289 +0.01(+0.09%)
May 27, 2005 14.99 14.99 14.87 14.93 355,511 +0.04(+0.26%)
May 26, 2005 14.80 14.92 14.80 14.89 342,649 +0.10(+0.70%)
May 25, 2005 14.76 14.81 14.76 14.79 142,266 +0.03(+0.17%)
May 24, 2005 14.82 14.82 14.76 14.76 164,118 -0.10(-0.69%)
May 23, 2005 14.84 14.88 14.82 14.87 158,384 +0.02(+0.13%)
May 20, 2005 14.87 14.87 14.74 14.85 3,773,013 +0.01(+0.09%)
May 19, 2005 14.83 14.87 14.75 14.83 284,843 +0.10(+0.70%)
May 18, 2005 14.63 14.79 14.62 14.73 218,669 +0.12(+0.84%)
May 17, 2005 14.51 14.61 14.41 14.61 285,618 +0.08(+0.53%)
May 16, 2005 14.48 14.54 14.36 14.53 647,484 +0.17(+1.17%)
May 13, 2005 14.55 14.55 14.36 14.36 1,157,661 -0.15(-1.02%)
May 12, 2005 14.52 14.63 14.47 14.51 248,424 -0.06(-0.44%)
May 11, 2005 14.53 14.58 14.43 14.58 149,860 +0.01(+0.04%)
May 10, 2005 14.62 14.63 14.54 14.57 160,398 -0.09(-0.62%)
May 09, 2005 14.56 14.67 14.54 14.66 114,526 +0.03(+0.22%)
May 06, 2005 14.67 14.70 14.60 14.63 97,324 -0.02(-0.13%)
May 05, 2005 14.62 14.69 14.57 14.65 119,795 -0.04(-0.26%)
May 04, 2005 14.70 14.74 14.62 14.69 94,689 +0.03(+0.22%)
May 03, 2005 14.68 14.68 14.60 14.65 225,798 -0.01(-0.09%)
May 02, 2005 14.91 14.93 14.60 14.67 923,959 -0.15(-1.00%)
Apr 29, 2005 14.78 14.84 14.68 14.82 1,268,622 +0.06(+0.44%)
Apr 28, 2005 14.76 14.84 14.70 14.75 124,289 -0.03(-0.17%)
Apr 27, 2005 14.52 14.80 14.52 14.78 175,276 +0.19(+1.28%)
Apr 26, 2005 14.59 14.69 14.58 14.59 440,748 -0.08(-0.57%)
Apr 25, 2005 14.62 14.75 14.62 14.67 148,930 +0.03(+0.22%)
Apr 22, 2005 14.65 14.70 14.51 14.64 100,423 -0.01(-0.09%)
Apr 21, 2005 14.61 14.67 14.53 14.65 200,692 +0.19(+1.34%)
Apr 20, 2005 14.63 14.66 14.46 14.46 172,486 -0.15(-1.02%)
Apr 19, 2005 14.61 14.65 14.56 14.61 107,242 +0.03(+0.18%)
Apr 18, 2005 14.62 14.67 14.54 14.58 429,899 +0.05(+0.31%)
Apr 15, 2005 14.82 14.82 14.54 14.54 141,646 -0.30(-2.00%)
Apr 14, 2005 14.89 14.93 14.83 14.83 107,242 -0.11(-0.73%)
Apr 13, 2005 14.96 15.05 14.91 14.94 456,710 -0.10(-0.69%)
Apr 12, 2005 14.93 15.06 14.89 15.05 123,049 +0.10(+0.65%)
Apr 11, 2005 14.94 15.02 14.93 14.95 193,098 -0.01(-0.04%)
Apr 08, 2005 15.07 15.07 14.96 14.96 101,973 -0.08(-0.56%)
Apr 07, 2005 15.00 15.09 15.00 15.04 144,591 +0.09(+0.58%)
Apr 06, 2005 14.97 15.04 14.94 14.95 130,488 -0.00(-0.02%)
Apr 05, 2005 14.96 15.03 14.94 14.96 172,486 +0.07(+0.48%)
Apr 04, 2005 14.75 14.92 14.74 14.89 86,940 +0.15(+1.01%)
Apr 01, 2005 14.87 14.92 14.69 14.74 451,751 -0.04(-0.26%)
Mar 31, 2005 14.70 14.81 14.70 14.78 111,426 +0.05(+0.35%)
Mar 30, 2005 14.68 14.72 14.61 14.72 139,942 +0.20(+1.38%)
Mar 29, 2005 14.60 14.74 14.53 14.53 60,285 -0.06(-0.44%)
Mar 28, 2005 14.67 14.74 14.59 14.59 249,819 -0.03(-0.18%)
Mar 24, 2005 14.63 14.70 14.62 14.62 151,255 -0.12(-0.79%)
Mar 23, 2005 14.65 14.80 14.62 14.73 167,682 +0.12(+0.84%)
Mar 22, 2005 14.76 14.80 14.58 14.61 111,426 -0.14(-0.96%)
Mar 21, 2005 14.77 14.78 14.66 14.75 124,289 -0.02(-0.13%)
Mar 18, 2005 14.81 14.81 14.69 14.77 111,736 -0.03(-0.17%)
Mar 17, 2005 14.79 14.83 14.74 14.80 167,837 -0.02(-0.13%)
Mar 16, 2005 14.95 15.00 14.81 14.82 282,518 -0.17(-1.16%)
Mar 15, 2005 15.18 15.18 14.95 14.99 160,398 -0.14(-0.90%)
Mar 14, 2005 15.15 15.15 15.07 15.13 183,335 +0.01(+0.04%)
Mar 11, 2005 15.22 15.22 15.07 15.12 79,966 +0.03(+0.17%)
Mar 10, 2005 15.16 15.16 15.06 15.09 145,521 +0.02(+0.13%)
Mar 09, 2005 15.12 15.16 15.07 15.07 151,255 -0.05(-0.30%)
Mar 08, 2005 15.21 15.29 15.12 15.12 173,726 -0.15(-0.97%)
Mar 07, 2005 15.29 15.33 15.25 15.27 197,902 +0.03(+0.21%)
Mar 04, 2005 15.27 15.33 15.23 15.23 368,064 +0.01(+0.04%)
Mar 03, 2005 15.33 15.33 15.15 15.23 118,710 -0.03(-0.21%)
Mar 02, 2005 15.23 15.30 15.20 15.26 231,687 +0.02(+0.13%)
Mar 01, 2005 15.23 15.27 15.19 15.24 330,561 +0.15(+1.03%)
Feb 28, 2005 15.22 15.22 15.05 15.09 206,271 -0.06(-0.43%)
Feb 25, 2005 15.01 15.15 15.00 15.15 228,277 +0.14(+0.95%)
Feb 24, 2005 15.03 15.04 14.93 15.01 158,694 +0.04(+0.26%)
Feb 23, 2005 14.86 15.00 14.86 14.97 428,814 +0.07(+0.48%)
Feb 22, 2005 14.92 15.03 14.87 14.90 189,224 -0.05(-0.30%)
Feb 18, 2005 14.96 14.98 14.91 14.94 216,964 +0.09(+0.61%)
Feb 17, 2005 15.13 15.13 14.85 14.85 493,284 -0.21(-1.41%)
Feb 16, 2005 15.16 15.16 15.04 15.07 388,676 -0.06(-0.38%)
Feb 15, 2005 15.13 15.16 15.07 15.13 234,476 +0.10(+0.64%)
Feb 14, 2005 15.10 15.13 15.00 15.03 127,699 -0.02(-0.13%)
Feb 11, 2005 14.96 15.09 14.94 15.05 129,713 +0.10(+0.69%)
Feb 10, 2005 15.00 15.02 14.93 14.94 379,997 -0.08(-0.52%)
Feb 09, 2005 15.15 15.23 15.02 15.02 548,920 -0.17(-1.10%)
Feb 08, 2005 15.25 15.27 15.18 15.19 119,020 -0.03(-0.21%)
Feb 07, 2005 15.20 15.29 15.16 15.22 224,868 -0.10(-0.67%)
Feb 04, 2005 15.11 15.33 15.11 15.33 808,812 +0.22(+1.45%)
Feb 03, 2005 15.11 15.14 15.05 15.11 589,988 +0.05(+0.30%)
Feb 02, 2005 15.00 15.09 14.95 15.06 216,034 +0.15(+1.04%)
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.