US Telecommunications Ishares ETF (NY: IYZ )

24.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 18.62 18.62 18.29 18.52 2,096,988 -0.06(-0.35%)
Oct 30, 2006 18.82 18.82 18.54 18.58 813,067 -0.17(-0.93%)
Oct 27, 2006 18.85 18.86 18.72 18.76 314,315 -0.10(-0.55%)
Oct 26, 2006 18.78 18.88 18.70 18.86 420,792 +0.25(+1.35%)
Oct 25, 2006 18.56 18.65 18.54 18.61 391,964 +0.11(+0.59%)
Oct 24, 2006 18.49 18.58 18.45 18.50 430,091 -0.01(-0.07%)
Oct 23, 2006 18.49 18.57 18.41 18.51 271,384 +0.06(+0.31%)
Oct 20, 2006 18.30 18.49 18.26 18.45 189,240 +0.17(+0.95%)
Oct 19, 2006 18.09 18.29 18.09 18.28 407,618 +0.19(+1.03%)
Oct 18, 2006 18.23 18.26 17.99 18.09 364,221 -0.02(-0.11%)
Oct 17, 2006 18.03 18.13 17.96 18.11 357,247 -0.06(-0.32%)
Oct 16, 2006 18.30 18.30 18.12 18.17 356,782 -0.08(-0.42%)
Oct 13, 2006 18.27 18.27 18.11 18.25 354,612 +0.01(+0.04%)
Oct 12, 2006 18.10 18.24 18.04 18.24 680,087 +0.26(+1.47%)
Oct 11, 2006 18.16 18.16 17.92 17.98 12,377,038 -0.05(-0.29%)
Oct 10, 2006 18.00 18.03 17.88 18.03 802,218 +0.05(+0.25%)
Oct 09, 2006 17.94 17.99 17.87 17.98 962,011 +0.05(+0.29%)
Oct 06, 2006 17.92 17.97 17.82 17.93 297,267 -0.01(-0.07%)
Oct 05, 2006 18.08 18.08 17.90 17.94 480,773 -0.12(-0.64%)
Oct 04, 2006 17.87 18.07 17.81 18.06 533,778 +0.19(+1.08%)
Oct 03, 2006 17.82 17.92 17.72 17.87 489,142 +0.06(+0.33%)
Oct 02, 2006 17.52 17.89 17.52 17.81 262,239 -0.05(-0.29%)
Sep 29, 2006 17.78 17.86 17.70 17.86 472,713 +0.17(+0.95%)
Sep 28, 2006 17.74 17.81 17.65 17.69 357,092 -0.10(-0.58%)
Sep 27, 2006 18.09 18.10 17.70 17.79 742,082 -0.30(-1.64%)
Sep 26, 2006 18.12 18.19 17.94 18.09 1,047,254 -0.09(-0.50%)
Sep 25, 2006 18.12 18.21 18.07 18.18 648,935 +0.24(+1.33%)
Sep 22, 2006 17.90 18.02 17.89 17.94 943,567 +0.05(+0.29%)
Sep 21, 2006 17.95 18.02 17.86 17.89 765,796 -0.01(-0.07%)
Sep 20, 2006 17.65 17.90 17.65 17.90 273,708 +0.27(+1.54%)
Sep 19, 2006 17.72 17.76 17.54 17.63 375,536 -0.07(-0.40%)
Sep 18, 2006 17.65 17.77 17.61 17.70 347,793 -0.01(-0.04%)
Sep 15, 2006 17.85 17.89 17.65 17.71 1,138,542 -0.08(-0.47%)
Sep 14, 2006 17.76 17.81 17.69 17.79 567,721 +0.05(+0.29%)
Sep 13, 2006 17.69 17.76 17.62 17.74 2,985,070 +0.05(+0.29%)
Sep 12, 2006 17.47 17.69 17.47 17.69 978,129 +0.24(+1.37%)
Sep 11, 2006 17.31 17.45 17.24 17.45 985,879 +0.14(+0.82%)
Sep 08, 2006 17.36 17.40 17.25 17.31 200,089 +0.03(+0.15%)
Sep 07, 2006 17.30 17.32 17.21 17.29 864,058 -0.08(-0.45%)
Sep 06, 2006 17.37 17.44 17.33 17.36 476,743 -0.10(-0.55%)
Sep 05, 2006 17.37 17.48 17.33 17.46 541,683 +0.04(+0.22%)
Sep 01, 2006 17.36 17.48 17.34 17.42 316,485 +0.12(+0.71%)
Aug 31, 2006 17.34 17.36 17.26 17.30 213,728 +0.01(+0.04%)
Aug 30, 2006 17.32 17.36 17.27 17.29 270,919 +0.01(+0.04%)
Aug 29, 2006 17.12 17.29 17.09 17.29 279,288 +0.18(+1.06%)
Aug 28, 2006 16.92 17.14 16.91 17.10 204,894 +0.12(+0.68%)
Aug 25, 2006 16.88 17.03 16.88 16.99 62,460 +0.05(+0.27%)
Aug 24, 2006 16.96 17.03 16.94 16.94 193,115 -0.03(-0.15%)
Aug 23, 2006 16.99 17.03 16.87 16.97 2,570,167 +0.02(+0.11%)
Aug 22, 2006 16.89 17.02 16.89 16.95 197,919 -0.01(-0.04%)
Aug 21, 2006 16.98 16.98 16.92 16.96 107,561 -0.01(-0.08%)
Aug 18, 2006 16.95 16.97 16.89 16.97 124,455 +0.02(+0.11%)
Aug 17, 2006 16.87 16.95 16.85 16.95 510,220 +0.02(+0.11%)
Aug 16, 2006 16.90 17.00 16.89 16.93 147,393 +0.03(+0.19%)
Aug 15, 2006 16.78 16.90 16.74 16.90 225,352 +0.23(+1.39%)
Aug 14, 2006 16.83 16.90 16.66 16.67 145,223 -0.13(-0.77%)
Aug 11, 2006 16.72 16.79 16.66 16.79 154,678 +0.01(+0.04%)
Aug 10, 2006 16.79 16.79 16.64 16.79 409,478 -0.03(-0.15%)
Aug 09, 2006 16.87 17.04 16.74 16.81 343,143 -0.02(-0.12%)
Aug 08, 2006 16.87 16.89 16.76 16.83 306,411 -0.01(-0.08%)
Aug 07, 2006 16.93 16.94 16.76 16.85 117,790 -0.10(-0.57%)
Aug 04, 2006 17.03 17.03 16.85 16.94 188,930 +0.00(+0.00%)
Aug 03, 2006 16.91 16.94 16.75 16.94 426,682 -0.20(-1.17%)
Aug 02, 2006 16.88 17.14 16.84 17.14 368,871 +0.33(+1.96%)
Aug 01, 2006 16.85 16.85 16.64 16.81 486,042 -0.08(-0.50%)
Jul 31, 2006 16.90 16.94 16.83 16.90 585,699 -0.07(-0.42%)
Jul 28, 2006 16.81 17.03 16.81 16.97 754,017 +0.20(+1.19%)
Jul 27, 2006 16.74 16.94 16.70 16.77 1,414,576 +0.06(+0.35%)
Jul 26, 2006 16.52 16.74 16.46 16.71 1,083,831 +0.20(+1.21%)
Jul 25, 2006 16.34 16.57 16.30 16.51 354,612 +0.26(+1.59%)
Jul 24, 2006 15.94 16.30 15.94 16.25 163,977 +0.30(+1.86%)
Jul 21, 2006 16.05 16.09 15.95 15.96 172,346 -0.10(-0.60%)
Jul 20, 2006 16.23 16.25 16.05 16.05 167,387 -0.18(-1.11%)
Jul 19, 2006 15.98 16.26 15.98 16.23 318,655 +0.26(+1.66%)
Jul 18, 2006 16.07 16.12 15.88 15.97 372,281 +0.04(+0.24%)
Jul 17, 2006 15.87 15.96 15.87 15.93 181,956 +0.06(+0.37%)
Jul 14, 2006 15.81 15.90 15.78 15.87 351,202 -0.03(-0.16%)
Jul 13, 2006 16.14 16.16 15.85 15.90 185,675 -0.30(-1.83%)
Jul 12, 2006 16.31 16.32 16.14 16.19 367,476 -0.06(-0.36%)
Jul 11, 2006 16.29 16.30 16.16 16.25 269,369 -0.06(-0.40%)
Jul 10, 2006 16.43 16.50 16.32 16.32 91,752 -0.03(-0.20%)
Jul 07, 2006 16.39 16.47 16.32 16.35 373,211 -0.13(-0.78%)
Jul 06, 2006 16.42 16.49 16.40 16.48 118,720 +0.06(+0.39%)
Jul 05, 2006 16.49 16.52 16.40 16.41 801,753 -0.14(-0.82%)
Jul 03, 2006 16.63 16.63 16.51 16.55 258,830 +0.00(+0.00%)
Jun 30, 2006 16.42 16.55 16.34 16.55 1,059,963 +0.22(+1.34%)
Jun 29, 2006 16.12 16.34 16.12 16.33 368,406 +0.26(+1.65%)
Jun 28, 2006 16.00 16.07 15.90 16.07 139,179 +0.15(+0.97%)
Jun 27, 2006 16.07 16.07 15.88 15.91 462,174 -0.12(-0.76%)
Jun 26, 2006 16.03 16.10 15.96 16.03 107,716 -0.03(-0.16%)
Jun 23, 2006 16.07 16.11 15.94 16.06 159,792 +0.03(+0.20%)
Jun 22, 2006 16.19 16.19 15.99 16.03 126,625 -0.15(-0.96%)
Jun 21, 2006 16.19 16.25 16.06 16.18 440,631 +0.09(+0.56%)
Jun 20, 2006 16.13 16.16 15.99 16.09 179,321 -0.03(-0.16%)
Jun 19, 2006 16.24 16.32 16.09 16.12 244,571 -0.15(-0.91%)
Jun 16, 2006 16.29 16.29 16.16 16.27 297,577 +0.02(+0.12%)
Jun 15, 2006 15.96 16.32 15.93 16.25 1,287,641 +0.38(+2.40%)
Jun 14, 2006 15.75 15.90 15.75 15.87 585,389 +0.06(+0.41%)
Jun 13, 2006 15.81 16.03 15.76 15.80 183,040 -0.10(-0.65%)
Jun 12, 2006 16.02 16.12 15.89 15.90 138,249 -0.18(-1.12%)
Jun 09, 2006 16.05 16.22 16.05 16.09 159,172 -0.03(-0.16%)
Jun 08, 2006 15.79 16.25 15.59 16.11 424,357 -0.10(-0.60%)
Jun 07, 2006 16.23 16.34 16.20 16.21 122,905 -0.06(-0.36%)
Jun 06, 2006 16.26 16.29 16.10 16.27 6,586,218 +0.11(+0.68%)
Jun 05, 2006 16.29 16.38 16.15 16.16 573,145 -0.22(-1.34%)
Jun 02, 2006 16.53 16.53 16.33 16.38 600,113 -0.01(-0.08%)
Jun 01, 2006 16.13 16.39 16.05 16.39 412,423 +0.37(+2.34%)
May 31, 2006 15.87 16.03 15.86 16.01 149,253 +0.13(+0.81%)
May 30, 2006 16.06 16.10 15.86 15.89 151,888 -0.25(-1.52%)
May 26, 2006 16.01 16.17 16.01 16.13 142,589 +0.10(+0.64%)
May 25, 2006 15.88 16.03 15.88 16.03 1,082,126 +0.17(+1.06%)
May 24, 2006 15.81 15.91 15.77 15.86 254,955 -0.02(-0.12%)
May 23, 2006 15.94 16.04 15.87 15.88 295,562 +0.01(+0.04%)
May 22, 2006 15.97 16.00 15.79 15.87 201,639 -0.16(-1.01%)
May 19, 2006 15.94 16.09 15.89 16.03 326,249 +0.19(+1.18%)
May 18, 2006 15.90 16.02 15.85 15.85 358,642 -0.07(-0.45%)
May 17, 2006 16.16 16.21 15.89 15.92 889,321 -0.34(-2.10%)
May 16, 2006 16.27 16.28 16.16 16.26 147,548 +0.06(+0.40%)
May 15, 2006 16.07 16.23 16.07 16.19 384,370 +0.00(+0.00%)
May 12, 2006 16.29 16.37 16.19 16.19 212,178 -0.19(-1.18%)
May 11, 2006 16.65 16.65 16.34 16.39 253,250 -0.23(-1.40%)
May 10, 2006 16.69 16.69 16.54 16.62 293,857 -0.08(-0.46%)
May 09, 2006 16.69 16.70 16.65 16.70 236,666 +0.02(+0.12%)
May 08, 2006 16.59 16.70 16.58 16.68 964,335 +0.11(+0.66%)
May 05, 2006 16.49 16.59 16.43 16.57 101,052 +0.09(+0.55%)
May 04, 2006 16.61 16.61 16.43 16.48 202,879 -0.01(-0.08%)
May 03, 2006 16.45 16.59 16.43 16.49 203,964 -0.08(-0.51%)
May 02, 2006 16.51 16.60 16.51 16.58 1,197,592 +0.06(+0.39%)
May 01, 2006 16.50 16.61 16.49 16.51 331,674 +0.02(+0.12%)
Apr 28, 2006 16.58 16.58 16.46 16.49 423,427 -0.03(-0.20%)
Apr 27, 2006 16.50 16.56 16.39 16.52 245,036 +0.03(+0.16%)
Apr 26, 2006 16.35 16.52 16.35 16.50 218,998 +0.15(+0.95%)
Apr 25, 2006 16.29 16.41 16.27 16.34 184,435 +0.06(+0.40%)
Apr 24, 2006 16.19 16.30 16.19 16.28 228,297 -0.06(-0.36%)
Apr 21, 2006 16.35 16.43 16.26 16.34 206,599 -0.03(-0.16%)
Apr 20, 2006 16.42 16.50 16.36 16.36 472,558 -0.12(-0.74%)
Apr 19, 2006 16.65 16.65 16.38 16.49 405,913 -0.12(-0.70%)
Apr 18, 2006 16.36 16.62 16.36 16.60 442,026 +0.23(+1.38%)
Apr 17, 2006 16.39 16.48 16.32 16.38 647,850 -0.05(-0.27%)
Apr 13, 2006 16.45 16.49 16.36 16.42 368,096 -0.03(-0.20%)
Apr 12, 2006 16.45 16.55 16.41 16.45 418,467 -0.03(-0.16%)
Apr 11, 2006 16.69 16.69 16.40 16.48 514,870 -0.17(-1.01%)
Apr 10, 2006 16.65 16.70 16.61 16.65 524,634 -0.01(-0.04%)
Apr 07, 2006 16.78 16.83 16.61 16.65 132,049 -0.10(-0.58%)
Apr 06, 2006 16.76 16.82 16.69 16.75 462,019 -0.11(-0.65%)
Apr 05, 2006 16.78 16.87 16.74 16.86 449,775 +0.02(+0.12%)
Apr 04, 2006 16.76 16.85 16.65 16.84 389,795 +0.11(+0.66%)
Apr 03, 2006 16.77 16.81 16.68 16.73 705,040 +0.03(+0.19%)
Mar 31, 2006 16.79 16.79 16.65 16.70 524,014 -0.01(-0.08%)
Mar 30, 2006 16.89 16.89 16.65 16.71 631,266 -0.10(-0.61%)
Mar 29, 2006 16.75 16.83 16.65 16.81 263,789 +0.15(+0.93%)
Mar 28, 2006 16.81 16.81 16.63 16.66 564,931 -0.10(-0.58%)
Mar 27, 2006 16.65 16.79 16.65 16.76 1,729,667 +0.08(+0.46%)
Mar 24, 2006 16.65 16.71 16.58 16.68 1,306,704 +0.03(+0.19%)
Mar 23, 2006 16.66 16.70 16.62 16.65 277,738 +0.03(+0.16%)
Mar 22, 2006 16.45 16.67 16.45 16.62 665,053 +0.06(+0.39%)
Mar 21, 2006 16.57 16.67 16.52 16.56 645,370 +0.01(+0.08%)
Mar 20, 2006 16.72 16.72 16.52 16.54 278,668 -0.12(-0.74%)
Mar 17, 2006 16.81 16.81 16.61 16.67 389,175 -0.03(-0.19%)
Mar 16, 2006 16.71 16.74 16.65 16.70 491,467 +0.05(+0.27%)
Mar 15, 2006 16.65 16.69 16.50 16.65 299,591 +0.06(+0.39%)
Mar 14, 2006 16.45 16.59 16.36 16.59 238,991 +0.10(+0.59%)
Mar 13, 2006 16.68 16.68 16.44 16.49 707,675 +0.04(+0.24%)
Mar 10, 2006 16.44 16.47 16.30 16.45 390,105 +0.16(+0.99%)
Mar 09, 2006 16.23 16.31 16.21 16.29 373,521 +0.08(+0.52%)
Mar 08, 2006 16.29 16.29 16.07 16.21 580,275 +0.05(+0.32%)
Mar 07, 2006 16.40 16.40 16.07 16.16 458,609 -0.21(-1.30%)
Mar 06, 2006 16.45 16.68 16.27 16.37 724,414 +0.17(+1.04%)
Mar 03, 2006 16.28 16.32 16.18 16.20 329,194 -0.12(-0.71%)
Mar 02, 2006 16.31 16.32 16.21 16.32 588,024 +0.03(+0.20%)
Mar 01, 2006 16.19 16.29 16.14 16.29 1,183,179 +0.21(+1.28%)
Feb 28, 2006 16.19 16.21 16.07 16.08 689,851 -0.12(-0.72%)
Feb 27, 2006 16.18 16.30 16.13 16.19 315,400 +0.04(+0.24%)
Feb 24, 2006 16.29 16.29 16.09 16.16 302,071 -0.03(-0.16%)
Feb 23, 2006 16.16 16.21 16.12 16.18 537,808 +0.05(+0.32%)
Feb 22, 2006 16.32 16.32 16.12 16.13 613,907 -0.11(-0.68%)
Feb 21, 2006 16.39 16.39 16.19 16.24 1,416,126 -0.09(-0.55%)
Feb 17, 2006 16.31 16.36 16.25 16.33 413,973 +0.06(+0.40%)
Feb 16, 2006 16.13 16.27 16.07 16.27 975,804 +0.23(+1.45%)
Feb 15, 2006 16.00 16.03 15.87 16.03 742,237 +0.10(+0.61%)
Feb 14, 2006 15.68 16.01 15.64 15.94 3,421,206 +0.31(+1.98%)
Feb 13, 2006 15.69 15.70 15.59 15.63 387,005 -0.07(-0.45%)
Feb 10, 2006 15.55 15.70 15.49 15.70 209,543 +0.15(+0.95%)
Feb 09, 2006 15.65 15.65 15.50 15.55 229,537 -0.04(-0.25%)
Feb 08, 2006 15.41 15.59 15.33 15.59 333,069 +0.22(+1.43%)
Feb 07, 2006 15.45 15.48 15.31 15.37 211,868 -0.06(-0.38%)
Feb 06, 2006 15.36 15.43 15.36 15.43 140,419 +0.08(+0.50%)
Feb 03, 2006 15.28 15.43 15.28 15.35 364,996 -0.05(-0.29%)
Feb 02, 2006 15.48 15.48 15.30 15.39 191,100 -0.06(-0.38%)
Feb 01, 2006 15.26 15.45 15.26 15.45 557,027 +0.13(+0.84%)
Jan 31, 2006 15.32 15.39 15.26 15.32 311,836 +0.00(+0.00%)
Jan 30, 2006 15.42 15.42 15.32 15.32 165,992 -0.08(-0.50%)
Jan 27, 2006 15.37 15.43 15.27 15.40 186,140 +0.15(+1.02%)
Jan 26, 2006 15.21 15.29 15.16 15.25 181,026 +0.10(+0.68%)
Jan 25, 2006 15.10 15.15 14.97 15.14 256,660 +0.15(+1.03%)
Jan 24, 2006 14.90 15.10 14.90 14.99 315,710 +0.08(+0.52%)
Jan 23, 2006 14.94 15.01 14.88 14.91 848,094 -0.06(-0.43%)
Jan 20, 2006 15.18 15.18 14.94 14.98 179,321 -0.18(-1.19%)
Jan 19, 2006 15.10 15.23 15.10 15.16 328,729 +0.03(+0.21%)
Jan 18, 2006 15.01 15.12 15.01 15.12 186,295 +0.04(+0.26%)
Jan 17, 2006 15.07 15.13 15.04 15.09 236,511 -0.15(-1.02%)
Jan 13, 2006 15.23 15.25 15.15 15.24 309,666 +0.07(+0.47%)
Jan 12, 2006 15.26 15.26 15.16 15.17 250,925 -0.06(-0.42%)
Jan 11, 2006 15.01 15.23 15.01 15.23 196,059 +0.11(+0.73%)
Jan 10, 2006 15.05 15.18 15.05 15.12 269,989 -0.03(-0.21%)
Jan 09, 2006 15.16 15.16 15.03 15.16 178,236 +0.01(+0.04%)
Jan 06, 2006 15.22 15.22 14.98 15.15 536,568 +0.14(+0.90%)
Jan 05, 2006 14.98 15.07 14.95 15.01 193,735 +0.05(+0.35%)
Jan 04, 2006 14.84 15.01 14.83 14.96 358,022 +0.14(+0.96%)
Jan 03, 2006 14.70 14.85 14.68 14.82 729,063 +0.07(+0.48%)
Dec 30, 2005 14.80 14.80 14.72 14.75 389,640 -0.06(-0.44%)
Dec 29, 2005 14.79 14.89 14.79 14.81 312,455 -0.02(-0.13%)
Dec 28, 2005 14.97 14.97 14.82 14.83 175,911 -0.07(-0.48%)
Dec 27, 2005 14.94 15.00 14.85 14.90 203,344 -0.02(-0.13%)
Dec 23, 2005 14.87 14.99 14.87 14.92 145,843 -0.03(-0.17%)
Dec 22, 2005 14.89 14.97 14.88 14.95 180,251 -0.26(-1.70%)
Dec 21, 2005 15.20 15.27 15.16 15.21 181,026 -0.01(-0.08%)
Dec 20, 2005 15.36 15.36 15.13 15.22 1,775,233 -0.07(-0.46%)
Dec 19, 2005 15.45 15.45 15.29 15.29 257,280 -0.06(-0.38%)
Dec 16, 2005 15.45 15.45 15.30 15.35 342,058 -0.05(-0.29%)
Dec 15, 2005 15.43 15.43 15.32 15.39 225,972 -0.03(-0.21%)
Dec 14, 2005 15.50 15.50 15.39 15.43 128,485 -0.01(-0.04%)
Dec 13, 2005 15.38 15.47 15.32 15.43 579,035 +0.03(+0.21%)
Dec 12, 2005 15.49 15.49 15.31 15.40 291,377 +0.00(+0.00%)
Dec 09, 2005 15.45 15.49 15.38 15.40 100,277 +0.06(+0.42%)
Dec 08, 2005 15.41 15.43 15.33 15.34 77,804 -0.05(-0.29%)
Dec 07, 2005 15.48 15.48 15.34 15.38 301,141 -0.09(-0.58%)
Dec 06, 2005 15.45 15.56 15.43 15.47 138,559 -0.01(-0.08%)
Dec 05, 2005 15.55 15.55 15.38 15.49 110,661 -0.03(-0.21%)
Dec 02, 2005 15.52 15.57 15.47 15.52 178,081 -0.05(-0.33%)
Dec 01, 2005 15.58 15.60 15.54 15.57 961,701 +0.17(+1.09%)
Nov 30, 2005 15.56 15.60 15.40 15.40 868,398 -0.14(-0.91%)
Nov 29, 2005 15.60 15.63 15.53 15.54 376,001 -0.04(-0.25%)
Nov 28, 2005 15.54 15.58 15.47 15.58 394,444 +0.07(+0.46%)
Nov 25, 2005 15.48 15.54 15.46 15.51 93,922 +0.12(+0.80%)
Nov 23, 2005 15.34 15.47 15.34 15.39 244,726 +0.02(+0.13%)
Nov 22, 2005 15.32 15.37 15.21 15.37 532,539 +0.11(+0.72%)
Nov 21, 2005 15.25 15.29 15.13 15.26 592,364 +0.01(+0.08%)
Nov 18, 2005 15.19 15.28 15.19 15.25 422,497 +0.16(+1.07%)
Nov 17, 2005 14.88 15.14 14.88 15.09 845,150 +0.18(+1.21%)
Nov 16, 2005 14.86 14.96 14.85 14.90 974,410 -0.01(-0.09%)
Nov 15, 2005 15.13 15.05 14.89 14.92 167,232 -0.19(-1.28%)
Nov 14, 2005 15.03 15.12 15.03 15.11 135,459 +0.05(+0.30%)
Nov 11, 2005 15.03 15.12 15.03 15.07 261,154 -0.03(-0.21%)
Nov 10, 2005 14.97 15.12 14.97 15.10 446,985 +0.11(+0.73%)
Nov 09, 2005 14.94 15.04 14.91 14.99 124,765 +0.04(+0.26%)
Nov 08, 2005 14.87 15.01 14.87 14.95 201,174 +0.03(+0.22%)
Nov 07, 2005 15.06 15.06 14.88 14.92 208,148 -0.06(-0.39%)
Nov 04, 2005 14.95 15.03 14.84 14.98 210,473 -0.01(-0.09%)
Nov 03, 2005 15.16 15.16 14.88 14.99 215,743 -0.06(-0.39%)
Nov 02, 2005 14.88 15.10 14.88 15.05 466,824 +0.13(+0.86%)
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.