US Telecommunications Ishares ETF (NY: IYZ )

21.98 +0.02 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 17.21 17.22 17.06 17.18 39,900 +0.08(+0.47%)
Jun 29, 2004 17.00 17.19 16.98 17.10 681,164 +0.10(+0.62%)
Jun 28, 2004 16.89 17.21 16.89 17.00 53,324 +0.00(+0.00%)
Jun 25, 2004 16.84 17.10 16.84 17.00 286,884 +0.07(+0.43%)
Jun 24, 2004 17.02 17.16 16.89 16.93 204,224 -0.28(-1.64%)
Jun 23, 2004 17.18 17.24 17.03 17.21 86,761 +0.17(+0.99%)
Jun 22, 2004 17.06 17.17 16.98 17.04 176,381 -0.10(-0.61%)
Jun 21, 2004 17.30 17.30 17.07 17.14 175,511 -0.15(-0.88%)
Jun 18, 2004 17.21 17.39 17.21 17.30 23,741 +0.09(+0.51%)
Jun 17, 2004 17.00 17.21 16.99 17.21 25,605 +0.31(+1.81%)
Jun 16, 2004 17.22 17.22 16.90 16.90 28,464 -0.22(-1.27%)
Jun 15, 2004 17.02 17.26 16.98 17.12 67,246 +0.06(+0.38%)
Jun 14, 2004 17.29 17.38 17.06 17.06 207,581 -0.26(-1.49%)
Jun 10, 2004 17.36 17.36 17.18 17.31 87,631 +0.13(+0.75%)
Jun 09, 2004 17.21 17.41 17.07 17.18 69,732 +0.02(+0.14%)
Jun 08, 2004 17.21 17.22 17.02 17.16 235,424 -0.02(-0.14%)
Jun 07, 2004 17.10 17.18 16.89 17.18 44,872 +0.29(+1.71%)
Jun 04, 2004 16.90 17.05 16.86 16.89 524,297 +0.10(+0.62%)
Jun 03, 2004 16.84 17.03 16.70 16.79 230,203 -0.13(-0.76%)
Jun 02, 2004 16.81 17.05 16.81 16.92 202,733 +0.06(+0.33%)
Jun 01, 2004 16.98 16.98 16.73 16.86 182,472 -0.01(-0.05%)
May 28, 2004 16.82 17.02 16.82 16.87 343,068 -0.10(-0.57%)
May 27, 2004 16.61 16.98 16.61 16.97 673,954 +0.21(+1.25%)
May 26, 2004 17.10 17.10 16.74 16.76 388,188 -0.24(-1.42%)
May 25, 2004 17.02 17.02 16.75 17.00 236,667 -0.02(-0.09%)
May 24, 2004 17.20 17.20 16.85 17.02 456,056 +0.07(+0.43%)
May 21, 2004 16.89 17.14 16.89 16.94 162,957 -0.05(-0.28%)
May 20, 2004 17.10 17.12 16.93 16.99 22,871 -0.02(-0.09%)
May 19, 2004 17.21 17.35 17.01 17.01 54,567 -0.01(-0.05%)
May 18, 2004 17.00 17.16 16.92 17.02 469,605 +0.20(+1.20%)
May 17, 2004 17.09 17.09 16.81 16.81 148,911 -0.29(-1.69%)
May 14, 2004 17.13 17.20 16.94 17.10 206,959 -0.02(-0.14%)
May 13, 2004 17.00 17.26 16.97 17.13 395,274 +0.11(+0.66%)
May 12, 2004 16.96 17.05 16.68 17.02 449,966 +0.01(+0.05%)
May 11, 2004 16.84 17.09 16.84 17.01 375,386 -0.06(-0.38%)
May 10, 2004 16.98 17.16 16.83 17.07 404,223 -0.16(-0.93%)
May 07, 2004 17.62 17.62 17.23 17.23 397,635 -0.37(-2.10%)
May 06, 2004 17.69 17.69 17.35 17.60 474,701 -0.10(-0.55%)
May 05, 2004 17.42 17.78 17.42 17.70 390,053 +0.25(+1.43%)
May 04, 2004 17.55 17.60 17.39 17.45 390,177 +0.03(+0.18%)
May 03, 2004 17.47 17.48 17.30 17.42 72,094 +0.10(+0.60%)
Apr 30, 2004 17.47 17.59 17.31 17.31 1,691,599 -0.23(-1.28%)
Apr 29, 2004 17.40 17.66 17.39 17.54 287,133 +0.08(+0.46%)
Apr 28, 2004 17.54 17.59 17.46 17.46 64,760 -0.14(-0.78%)
Apr 27, 2004 17.84 17.84 17.56 17.59 99,564 -0.17(-0.95%)
Apr 26, 2004 17.86 17.87 17.70 17.76 64,263 +0.03(+0.18%)
Apr 23, 2004 17.78 17.82 17.61 17.73 72,466 -0.05(-0.27%)
Apr 22, 2004 17.61 17.80 17.46 17.78 68,613 +0.17(+0.96%)
Apr 21, 2004 17.46 17.62 17.43 17.61 59,788 -0.01(-0.05%)
Apr 20, 2004 17.54 17.74 17.50 17.62 549,033 +0.14(+0.83%)
Apr 19, 2004 17.35 17.50 17.26 17.47 28,713 +0.17(+0.98%)
Apr 16, 2004 17.34 17.49 17.30 17.30 44,996 -0.10(-0.60%)
Apr 15, 2004 17.33 17.55 17.30 17.41 69,608 +0.02(+0.09%)
Apr 14, 2004 17.39 17.50 17.31 17.39 180,110 -0.11(-0.64%)
Apr 13, 2004 17.54 17.69 17.40 17.51 55,189 -0.15(-0.87%)
Apr 12, 2004 17.60 17.69 17.48 17.66 36,792 +0.17(+0.97%)
Apr 08, 2004 17.78 17.78 17.49 17.49 67,122 -0.10(-0.55%)
Apr 07, 2004 17.68 17.83 17.58 17.59 53,449 -0.27(-1.49%)
Apr 06, 2004 17.70 17.85 17.68 17.85 69,608 +0.06(+0.32%)
Apr 05, 2004 17.76 17.80 17.63 17.80 61,031 +0.14(+0.82%)
Apr 02, 2004 17.65 17.69 17.51 17.65 201,987 +0.10(+0.55%)
Apr 01, 2004 17.63 17.65 17.45 17.55 2,005,083 +0.15(+0.88%)
Mar 31, 2004 17.31 17.53 17.27 17.40 114,107 +0.03(+0.18%)
Mar 30, 2004 17.34 17.39 17.20 17.37 70,975 +0.14(+0.84%)
Mar 29, 2004 17.10 17.33 17.10 17.22 72,839 +0.13(+0.75%)
Mar 26, 2004 16.98 17.21 16.97 17.10 58,669 -0.19(-1.12%)
Mar 25, 2004 16.98 17.29 16.98 17.29 127,531 +0.31(+1.85%)
Mar 24, 2004 17.02 17.18 16.93 16.98 96,456 -0.11(-0.66%)
Mar 23, 2004 17.47 17.47 16.97 17.09 333,248 -0.22(-1.26%)
Mar 22, 2004 17.57 17.57 17.24 17.30 243,876 -0.35(-1.96%)
Mar 19, 2004 17.74 17.78 17.59 17.65 114,107 -0.02(-0.14%)
Mar 18, 2004 17.62 17.80 17.55 17.68 176,381 -0.08(-0.45%)
Mar 17, 2004 17.54 17.76 17.54 17.76 160,595 +0.20(+1.15%)
Mar 16, 2004 17.65 17.65 17.39 17.55 157,115 +0.06(+0.37%)
Mar 15, 2004 17.80 17.80 17.47 17.49 125,791 -0.29(-1.63%)
Mar 12, 2004 17.47 17.78 17.47 17.78 1,380,973 +0.27(+1.52%)
Mar 11, 2004 17.67 17.85 17.51 17.51 382,222 -0.31(-1.72%)
Mar 10, 2004 18.26 18.30 17.80 17.82 141,826 -0.42(-2.29%)
Mar 09, 2004 18.34 18.34 18.19 18.24 84,026 -0.03(-0.18%)
Mar 08, 2004 18.40 18.40 18.26 18.27 125,915 -0.09(-0.48%)
Mar 05, 2004 18.39 18.46 18.26 18.36 95,711 -0.03(-0.18%)
Mar 04, 2004 18.40 18.40 18.28 18.39 283,528 +0.04(+0.22%)
Mar 03, 2004 18.28 18.42 18.24 18.35 249,345 -0.09(-0.48%)
Mar 02, 2004 18.02 18.46 17.94 18.44 88,874 +0.30(+1.64%)
Mar 01, 2004 18.01 18.18 17.95 18.14 364,074 +0.19(+1.08%)
Feb 27, 2004 18.00 18.00 17.80 17.95 49,471 +0.03(+0.18%)
Feb 26, 2004 17.72 17.92 17.71 17.92 54,319 +0.00(+0.00%)
Feb 25, 2004 17.84 17.98 17.82 17.92 40,024 -0.02(-0.09%)
Feb 24, 2004 17.71 18.00 17.70 17.93 200,993 +0.17(+0.95%)
Feb 23, 2004 17.92 17.98 17.73 17.76 86,637 -0.08(-0.45%)
Feb 20, 2004 17.88 18.02 17.76 17.84 157,363 -0.06(-0.36%)
Feb 19, 2004 18.25 18.25 17.91 17.91 204,970 -0.26(-1.42%)
Feb 18, 2004 18.28 18.28 18.04 18.17 104,163 -0.14(-0.75%)
Feb 17, 2004 18.29 18.30 18.14 18.30 100,807 +0.40(+2.25%)
Feb 13, 2004 18.09 18.17 17.84 17.90 200,371 -0.15(-0.85%)
Feb 12, 2004 18.20 18.20 17.92 18.05 118,706 -0.01(-0.04%)
Feb 11, 2004 17.86 18.13 17.79 18.06 145,058 +0.19(+1.08%)
Feb 10, 2004 17.68 17.94 17.68 17.87 59,042 +0.11(+0.63%)
Feb 09, 2004 17.78 17.86 17.67 17.76 95,711 -0.02(-0.14%)
Feb 06, 2004 17.62 17.79 17.44 17.78 83,653 +0.26(+1.47%)
Feb 05, 2004 17.41 17.57 17.37 17.52 128,401 +0.03(+0.18%)
Feb 04, 2004 17.52 17.60 17.38 17.49 194,778 -0.23(-1.32%)
Feb 03, 2004 17.78 17.80 17.58 17.72 91,982 +0.01(+0.05%)
Feb 02, 2004 17.43 17.84 17.38 17.72 169,296 +0.31(+1.80%)
Jan 30, 2004 17.59 17.59 17.40 17.40 43,877 -0.19(-1.10%)
Jan 29, 2004 17.60 17.66 17.30 17.59 146,425 -0.03(-0.18%)
Jan 28, 2004 18.00 18.03 17.62 17.63 235,051 -0.31(-1.75%)
Jan 27, 2004 18.20 18.21 17.90 17.94 87,382 -0.22(-1.20%)
Jan 26, 2004 18.08 18.16 17.89 18.16 207,705 +0.19(+1.03%)
Jan 23, 2004 17.94 18.05 17.88 17.97 131,633 -0.04(-0.22%)
Jan 22, 2004 18.26 18.26 17.90 18.01 236,791 -0.08(-0.44%)
Jan 21, 2004 18.14 18.15 17.94 18.09 375,137 +0.06(+0.36%)
Jan 20, 2004 18.08 18.15 17.90 18.03 466,622 +0.19(+1.04%)
Jan 16, 2004 17.96 17.97 17.76 17.84 469,356 -0.10(-0.54%)
Jan 15, 2004 18.00 18.01 17.70 17.94 473,831 -0.02(-0.13%)
Jan 14, 2004 17.86 17.96 17.75 17.96 579,362 +0.35(+1.96%)
Jan 13, 2004 17.78 17.84 17.50 17.62 223,988 -0.14(-0.77%)
Jan 12, 2004 17.55 17.76 17.39 17.76 223,615 +0.20(+1.15%)
Jan 09, 2004 17.92 17.93 17.50 17.55 769,044 -0.37(-2.06%)
Jan 08, 2004 17.83 17.96 17.72 17.92 712,736 +0.24(+1.37%)
Jan 07, 2004 17.94 17.94 17.48 17.68 244,871 -0.01(-0.05%)
Jan 06, 2004 17.55 17.70 17.43 17.69 269,358 +0.16(+0.92%)
Jan 05, 2004 17.07 17.53 17.07 17.53 352,017 +0.52(+3.08%)
Jan 02, 2004 16.93 17.11 16.90 17.01 121,192 +0.07(+0.43%)
Dec 31, 2003 17.02 17.02 16.82 16.93 112,118 +0.12(+0.72%)
Dec 30, 2003 16.68 16.89 16.68 16.81 289,743 +0.12(+0.72%)
Dec 29, 2003 16.49 16.62 16.43 16.69 62,150 +0.20(+1.22%)
Dec 26, 2003 16.46 16.49 16.33 16.49 18,272 +0.02(+0.10%)
Dec 24, 2003 16.48 16.48 16.35 16.48 35,301 +0.06(+0.34%)
Dec 23, 2003 16.45 16.56 16.37 16.42 371,781 +0.02(+0.10%)
Dec 22, 2003 16.35 16.44 16.31 16.40 61,404 +0.15(+0.94%)
Dec 19, 2003 16.45 16.45 16.19 16.25 428,337 -0.02(-0.15%)
Dec 18, 2003 16.25 16.36 16.19 16.28 58,296 +0.12(+0.75%)
Dec 17, 2003 16.13 16.16 16.02 16.15 26,848 +0.09(+0.55%)
Dec 16, 2003 16.14 16.16 15.96 16.07 125,045 +0.09(+0.55%)
Dec 15, 2003 16.17 16.17 15.96 15.98 48,601 -0.11(-0.70%)
Dec 12, 2003 16.21 16.21 15.96 16.09 45,245 -0.12(-0.74%)
Dec 11, 2003 16.19 16.33 16.02 16.21 73,337 +0.32(+2.03%)
Dec 10, 2003 15.75 15.99 15.75 15.89 49,222 +0.04(+0.25%)
Dec 09, 2003 15.95 16.04 15.85 15.85 46,115 -0.18(-1.15%)
Dec 08, 2003 16.17 16.17 15.93 16.03 41,764 -0.14(-0.90%)
Dec 05, 2003 16.17 16.17 15.98 16.18 26,227 +0.09(+0.55%)
Dec 04, 2003 15.92 16.09 15.80 16.09 70,602 +0.29(+1.83%)
Dec 03, 2003 15.86 15.97 15.82 15.80 48,601 -0.14(-0.91%)
Dec 02, 2003 15.96 15.96 15.83 15.95 46,612 -0.02(-0.15%)
Dec 01, 2003 16.01 16.01 15.86 15.97 225,107 +0.04(+0.25%)
Nov 28, 2003 15.83 15.93 15.83 15.93 23,617 +0.00(+0.00%)
Nov 26, 2003 15.94 16.03 15.80 15.93 68,613 +0.09(+0.56%)
Nov 25, 2003 15.81 15.93 15.81 15.84 42,510 +0.09(+0.56%)
Nov 24, 2003 15.81 15.81 15.65 15.75 153,261 +0.26(+1.66%)
Nov 21, 2003 15.31 15.59 15.46 15.49 78,184 +0.19(+1.21%)
Nov 20, 2003 15.30 15.50 15.30 15.31 31,199 -0.20(-1.30%)
Nov 19, 2003 15.53 15.53 15.31 15.51 41,391 -0.04(-0.26%)
Nov 18, 2003 15.74 15.77 15.45 15.55 54,940 -0.06(-0.41%)
Nov 17, 2003 15.70 15.70 15.54 15.62 239,028 -0.06(-0.36%)
Nov 14, 2003 15.73 15.78 15.59 15.67 280,793 +0.06(+0.41%)
Nov 13, 2003 15.81 15.81 15.60 15.61 37,662 -0.18(-1.12%)
Nov 12, 2003 15.63 15.82 15.63 15.78 98,818 +0.09(+0.56%)
Nov 11, 2003 15.67 15.74 15.62 15.70 31,572 -0.12(-0.76%)
Nov 10, 2003 15.61 15.82 15.61 15.82 64,884 +0.14(+0.92%)
Nov 07, 2003 15.82 15.78 15.67 15.67 35,674 -0.15(-0.97%)
Nov 06, 2003 15.78 15.92 15.61 15.82 50,838 -0.14(-0.91%)
Nov 05, 2003 16.09 15.97 15.74 15.97 190,054 +0.00(+0.00%)
Nov 04, 2003 16.09 16.09 15.96 15.97 52,951 -0.19(-1.15%)
Nov 03, 2003 16.21 16.28 16.11 16.15 127,189 -0.02(-0.10%)
Oct 31, 2003 16.17 16.21 16.02 16.17 1,221,496 +0.11(+0.70%)
Oct 30, 2003 16.05 16.09 15.99 16.06 144,685 +0.03(+0.20%)
Oct 29, 2003 15.90 16.03 15.89 16.03 40,770 +0.03(+0.20%)
Oct 28, 2003 15.89 15.97 15.82 15.99 81,416 +0.22(+1.38%)
Oct 27, 2003 15.69 15.91 15.69 15.78 79,054 +0.09(+0.56%)
Oct 24, 2003 15.62 15.72 15.54 15.69 259,662 -0.02(-0.10%)
Oct 23, 2003 15.58 15.71 15.54 15.70 59,788 +0.02(+0.10%)
Oct 22, 2003 15.57 15.89 15.57 15.69 86,512 -0.07(-0.46%)
Oct 21, 2003 15.80 15.80 15.54 15.76 122,062 -0.13(-0.81%)
Oct 20, 2003 15.60 15.89 15.60 15.89 24,735 +0.21(+1.33%)
Oct 17, 2003 15.69 15.76 15.62 15.68 246,984 -0.08(-0.51%)
Oct 16, 2003 15.58 15.78 15.58 15.76 75,077 +0.19(+1.24%)
Oct 15, 2003 15.72 15.72 15.41 15.57 72,839 +0.18(+1.15%)
Oct 14, 2003 15.35 15.50 15.33 15.39 80,670 -0.06(-0.36%)
Oct 13, 2003 15.78 15.78 15.45 15.45 217,276 -0.16(-1.03%)
Oct 10, 2003 15.68 15.68 15.60 15.61 95,586 -0.08(-0.51%)
Oct 09, 2003 15.82 15.85 15.57 15.69 260,657 +0.02(+0.15%)
Oct 08, 2003 15.74 15.74 15.58 15.66 858,788 -0.14(-0.87%)
Oct 07, 2003 15.79 15.86 15.79 15.80 36,792 -0.02(-0.15%)
Oct 06, 2003 15.69 15.85 15.66 15.82 99,688 +0.06(+0.36%)
Oct 03, 2003 15.83 15.88 15.83 15.77 61,901 +0.28(+1.82%)
Oct 02, 2003 15.44 15.58 15.38 15.49 41,019 -0.04(-0.26%)
Oct 01, 2003 15.33 15.53 15.29 15.53 114,853 +0.18(+1.21%)
Sep 30, 2003 15.29 15.37 15.12 15.34 119,203 +0.02(+0.11%)
Sep 29, 2003 15.27 15.29 15.24 15.33 47,731 +0.02(+0.16%)
Sep 26, 2003 15.29 15.44 15.21 15.30 113,485 -0.11(-0.73%)
Sep 25, 2003 15.29 15.51 15.29 15.41 41,764 +0.08(+0.52%)
Sep 24, 2003 15.69 15.69 15.48 15.33 78,930 -0.35(-2.26%)
Sep 23, 2003 15.83 15.88 15.61 15.69 58,918 -0.43(-2.70%)
Sep 22, 2003 15.95 16.12 15.87 16.12 51,708 +0.03(+0.20%)
Sep 19, 2003 16.26 16.27 16.09 16.09 74,580 -0.19(-1.19%)
Sep 18, 2003 16.20 16.28 16.09 16.28 50,838 +0.29(+1.81%)
Sep 17, 2003 16.11 16.11 15.97 15.99 48,725 -0.07(-0.45%)
Sep 16, 2003 15.79 16.07 15.80 16.07 35,301 +0.27(+1.73%)
Sep 15, 2003 16.09 16.11 15.78 15.79 46,115 -0.14(-0.86%)
Sep 12, 2003 15.97 16.05 15.78 15.93 28,589 -0.15(-0.95%)
Sep 11, 2003 16.09 16.20 16.01 16.08 20,136 +0.07(+0.45%)
Sep 10, 2003 16.07 16.21 15.94 16.01 30,204 +0.00(+0.00%)
Sep 09, 2003 16.23 16.23 15.98 16.01 102,920 -0.23(-1.39%)
Sep 08, 2003 16.29 16.31 16.11 16.23 76,817 +0.06(+0.40%)
Sep 05, 2003 16.23 16.36 16.11 16.17 43,380 -0.06(-0.35%)
Sep 04, 2003 16.18 16.36 16.11 16.23 170,788 +0.01(+0.05%)
Sep 03, 2003 16.03 16.23 15.96 16.22 371,657 +0.19(+1.15%)
Sep 02, 2003 16.01 16.05 15.81 16.03 67,743 +0.10(+0.66%)
Aug 29, 2003 15.95 15.95 15.72 15.93 76,941 -0.03(-0.20%)
Aug 28, 2003 15.69 15.96 15.62 15.96 41,391 +0.19(+1.22%)
Aug 27, 2003 15.80 15.83 15.63 15.77 221,005 +0.06(+0.41%)
Aug 26, 2003 15.72 15.85 15.43 15.70 122,559 +0.14(+0.88%)
Aug 25, 2003 15.83 15.83 15.54 15.57 305,280 -0.17(-1.07%)
Aug 22, 2003 16.23 16.23 15.74 15.74 65,879 -0.34(-2.10%)
Aug 21, 2003 16.05 16.36 16.02 16.07 55,810 -0.02(-0.10%)
Aug 20, 2003 16.05 16.13 15.89 16.09 26,475 +0.04(+0.25%)
Aug 19, 2003 16.09 16.15 15.89 16.05 68,365 +0.03(+0.20%)
Aug 18, 2003 15.85 16.03 15.79 16.02 156,493 +0.45(+2.89%)
Aug 15, 2003 15.67 15.85 15.57 15.57 14,045 -0.10(-0.67%)
Aug 14, 2003 15.69 15.88 15.66 15.67 41,640 -0.10(-0.61%)
Aug 13, 2003 15.91 16.03 15.60 15.77 44,126 -0.12(-0.76%)
Aug 12, 2003 15.70 15.94 15.66 15.89 85,145 +0.21(+1.33%)
Aug 11, 2003 15.61 15.82 15.57 15.68 32,939 +0.06(+0.36%)
Aug 08, 2003 15.81 15.81 15.54 15.62 76,444 -0.10(-0.67%)
Aug 07, 2003 15.73 15.87 15.53 15.73 128,153 -0.12(-0.76%)
Aug 06, 2003 15.59 15.97 15.59 15.85 92,976 +0.17(+1.08%)
Aug 05, 2003 15.77 15.97 15.60 15.68 97,451 -0.22(-1.37%)
Aug 04, 2003 15.77 16.07 15.75 15.90 52,330 +0.17(+1.07%)
Aug 01, 2003 15.81 15.91 15.70 15.73 77,687 -0.14(-0.91%)
Jul 31, 2003 16.03 16.18 15.86 15.87 299,811 -0.09(-0.55%)
Jul 30, 2003 16.21 16.23 15.96 15.96 54,070 -0.13(-0.80%)
Jul 29, 2003 16.48 16.48 15.92 16.09 54,443 -0.08(-0.50%)
Jul 28, 2003 16.19 16.40 16.08 16.17 115,847 +0.12(+0.75%)
Jul 25, 2003 15.93 16.07 15.75 16.05 33,312 +0.32(+2.05%)
Jul 24, 2003 15.85 16.29 15.73 15.73 70,353 -0.12(-0.76%)
Jul 23, 2003 15.97 16.12 15.72 15.85 45,369 -0.03(-0.20%)
Jul 22, 2003 15.75 16.12 15.74 15.88 102,050 +0.10(+0.61%)
Jul 21, 2003 15.93 16.09 15.69 15.78 139,837 -0.23(-1.41%)
Jul 18, 2003 16.07 16.13 15.82 16.01 48,974 +0.00(+0.00%)
Jul 17, 2003 16.17 16.31 15.74 16.01 163,330 -0.36(-2.21%)
Jul 16, 2003 16.61 16.61 16.11 16.37 141,702 -0.12(-0.73%)
Jul 15, 2003 16.69 16.77 16.41 16.49 188,687 -0.15(-0.92%)
Jul 14, 2003 16.98 17.00 16.57 16.65 87,134 -0.16(-0.96%)
Jul 11, 2003 16.69 16.86 16.62 16.81 60,036 +0.23(+1.41%)
Jul 10, 2003 16.98 16.98 16.53 16.57 370,786 -0.51(-2.97%)
Jul 09, 2003 17.19 17.28 16.95 17.08 130,142 -0.23(-1.30%)
Jul 08, 2003 17.18 17.33 17.00 17.30 167,183 +0.17(+0.99%)
Jul 07, 2003 17.18 17.25 17.02 17.14 104,412 +0.08(+0.47%)
Jul 03, 2003 17.14 17.26 16.90 17.06 103,293 +0.03(+0.19%)
Jul 02, 2003 16.81 17.14 16.74 17.02 213,298 +0.19(+1.15%)
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.