US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 2,096,807 -0.06(-0.35%)
Oct 30, 2006 18.82 18.82 18.54 18.58 812,997 -0.17(-0.93%)
Oct 27, 2006 18.85 18.86 18.72 18.76 314,288 -0.10(-0.55%)
Oct 26, 2006 18.78 18.88 18.70 18.86 420,756 +0.25(+1.35%)
Oct 25, 2006 18.56 18.65 18.55 18.61 391,931 +0.11(+0.59%)
Oct 24, 2006 18.49 18.58 18.45 18.50 430,054 -0.01(-0.07%)
Oct 23, 2006 18.49 18.57 18.42 18.51 271,360 +0.06(+0.31%)
Oct 20, 2006 18.31 18.49 18.26 18.45 189,224 +0.17(+0.95%)
Oct 19, 2006 18.09 18.29 18.09 18.28 407,583 +0.19(+1.03%)
Oct 18, 2006 18.23 18.27 17.99 18.09 364,190 -0.02(-0.11%)
Oct 17, 2006 18.04 18.13 17.96 18.11 357,216 -0.06(-0.32%)
Oct 16, 2006 18.31 18.31 18.13 18.17 356,751 -0.08(-0.42%)
Oct 13, 2006 18.27 18.27 18.11 18.25 354,582 +0.01(+0.04%)
Oct 12, 2006 18.10 18.24 18.04 18.24 680,028 +0.26(+1.47%)
Oct 11, 2006 18.16 18.16 17.92 17.98 12,375,969 -0.05(-0.29%)
Oct 10, 2006 18.00 18.03 17.88 18.03 802,149 +0.05(+0.25%)
Oct 09, 2006 17.94 18.00 17.87 17.98 961,927 +0.05(+0.29%)
Oct 06, 2006 17.92 17.97 17.82 17.93 297,241 -0.01(-0.07%)
Oct 05, 2006 18.08 18.08 17.90 17.94 480,731 -0.12(-0.64%)
Oct 04, 2006 17.87 18.07 17.82 18.06 533,732 +0.19(+1.08%)
Oct 03, 2006 17.82 17.92 17.72 17.87 489,100 +0.06(+0.33%)
Oct 02, 2006 17.52 17.89 17.52 17.81 262,217 -0.05(-0.29%)
Sep 29, 2006 17.78 17.86 17.71 17.86 472,672 +0.17(+0.95%)
Sep 28, 2006 17.74 17.82 17.65 17.69 357,061 -0.10(-0.58%)
Sep 27, 2006 18.09 18.10 17.71 17.80 742,018 -0.30(-1.64%)
Sep 26, 2006 18.12 18.20 17.94 18.09 1,047,164 -0.09(-0.50%)
Sep 25, 2006 18.13 18.21 18.07 18.18 648,879 +0.24(+1.33%)
Sep 22, 2006 17.91 18.02 17.89 17.94 943,485 +0.05(+0.29%)
Sep 21, 2006 17.95 18.02 17.86 17.89 765,729 -0.01(-0.07%)
Sep 20, 2006 17.65 17.91 17.65 17.91 273,685 +0.27(+1.54%)
Sep 19, 2006 17.73 17.76 17.54 17.64 375,503 -0.07(-0.40%)
Sep 18, 2006 17.65 17.77 17.62 17.71 347,763 -0.01(-0.04%)
Sep 15, 2006 17.85 17.89 17.65 17.71 1,138,444 -0.08(-0.47%)
Sep 14, 2006 17.76 17.81 17.69 17.80 567,672 +0.05(+0.29%)
Sep 13, 2006 17.69 17.76 17.62 17.74 2,984,812 +0.05(+0.29%)
Sep 12, 2006 17.47 17.69 17.47 17.69 978,045 +0.24(+1.37%)
Sep 11, 2006 17.31 17.45 17.24 17.45 985,794 +0.14(+0.82%)
Sep 08, 2006 17.36 17.40 17.25 17.31 200,072 +0.03(+0.15%)
Sep 07, 2006 17.30 17.33 17.21 17.29 863,983 -0.08(-0.45%)
Sep 06, 2006 17.37 17.44 17.33 17.36 476,702 -0.10(-0.55%)
Sep 05, 2006 17.37 17.48 17.33 17.46 541,636 +0.04(+0.22%)
Sep 01, 2006 17.36 17.48 17.34 17.42 316,458 +0.12(+0.71%)
Aug 31, 2006 17.34 17.36 17.26 17.30 213,710 +0.01(+0.04%)
Aug 30, 2006 17.33 17.36 17.27 17.29 270,895 +0.01(+0.04%)
Aug 29, 2006 17.13 17.29 17.09 17.29 279,264 +0.18(+1.06%)
Aug 28, 2006 16.93 17.14 16.91 17.11 204,876 +0.12(+0.68%)
Aug 25, 2006 16.88 17.03 16.88 16.99 62,454 +0.05(+0.27%)
Aug 24, 2006 16.96 17.03 16.94 16.94 193,098 -0.03(-0.15%)
Aug 23, 2006 16.99 17.03 16.87 16.97 2,569,945 +0.02(+0.11%)
Aug 22, 2006 16.89 17.02 16.89 16.95 197,902 -0.01(-0.04%)
Aug 21, 2006 16.98 16.98 16.92 16.96 107,552 -0.01(-0.08%)
Aug 18, 2006 16.95 16.97 16.89 16.97 124,444 +0.02(+0.11%)
Aug 17, 2006 16.87 16.95 16.85 16.95 510,176 +0.02(+0.11%)
Aug 16, 2006 16.91 17.00 16.89 16.93 147,380 +0.03(+0.19%)
Aug 15, 2006 16.78 16.91 16.74 16.90 225,333 +0.23(+1.39%)
Aug 14, 2006 16.83 16.91 16.66 16.67 145,211 -0.13(-0.77%)
Aug 11, 2006 16.73 16.80 16.66 16.80 154,664 +0.01(+0.04%)
Aug 10, 2006 16.80 16.80 16.64 16.79 409,443 -0.03(-0.15%)
Aug 09, 2006 16.87 17.04 16.74 16.82 343,113 -0.02(-0.12%)
Aug 08, 2006 16.87 16.89 16.76 16.84 306,384 -0.01(-0.08%)
Aug 07, 2006 16.93 16.94 16.76 16.85 117,780 -0.10(-0.57%)
Aug 04, 2006 17.04 17.04 16.85 16.94 188,914 +0.00(+0.00%)
Aug 03, 2006 16.91 16.94 16.75 16.94 426,645 -0.20(-1.17%)
Aug 02, 2006 16.88 17.14 16.84 17.14 368,839 +0.33(+1.96%)
Aug 01, 2006 16.85 16.85 16.64 16.82 486,000 -0.08(-0.50%)
Jul 31, 2006 16.91 16.94 16.84 16.90 585,649 -0.07(-0.42%)
Jul 28, 2006 16.81 17.04 16.81 16.97 753,951 +0.20(+1.19%)
Jul 27, 2006 16.74 16.94 16.70 16.77 1,414,454 +0.06(+0.35%)
Jul 26, 2006 16.52 16.74 16.46 16.71 1,083,738 +0.20(+1.21%)
Jul 25, 2006 16.34 16.57 16.31 16.51 354,582 +0.26(+1.59%)
Jul 24, 2006 15.94 16.31 15.94 16.25 163,963 +0.30(+1.86%)
Jul 21, 2006 16.05 16.09 15.95 15.96 172,331 -0.10(-0.60%)
Jul 20, 2006 16.23 16.25 16.05 16.05 167,372 -0.18(-1.11%)
Jul 19, 2006 15.98 16.26 15.98 16.23 318,627 +0.26(+1.66%)
Jul 18, 2006 16.07 16.13 15.88 15.97 372,249 +0.04(+0.24%)
Jul 17, 2006 15.87 15.96 15.87 15.93 181,940 +0.06(+0.37%)
Jul 14, 2006 15.81 15.91 15.78 15.87 351,172 -0.03(-0.16%)
Jul 13, 2006 16.14 16.16 15.85 15.90 185,659 -0.30(-1.83%)
Jul 12, 2006 16.31 16.33 16.14 16.20 367,445 -0.06(-0.36%)
Jul 11, 2006 16.29 16.30 16.16 16.25 269,346 -0.06(-0.40%)
Jul 10, 2006 16.43 16.50 16.32 16.32 91,745 -0.03(-0.20%)
Jul 07, 2006 16.39 16.47 16.33 16.35 373,179 -0.13(-0.78%)
Jul 06, 2006 16.42 16.49 16.40 16.48 118,710 +0.06(+0.39%)
Jul 05, 2006 16.49 16.52 16.40 16.42 801,684 -0.14(-0.82%)
Jul 03, 2006 16.63 16.63 16.51 16.55 258,807 +0.00(+0.00%)
Jun 30, 2006 16.42 16.55 16.34 16.55 1,059,871 +0.22(+1.34%)
Jun 29, 2006 16.12 16.34 16.12 16.33 368,374 +0.26(+1.65%)
Jun 28, 2006 16.00 16.07 15.91 16.07 139,167 +0.15(+0.97%)
Jun 27, 2006 16.07 16.07 15.88 15.91 462,134 -0.12(-0.76%)
Jun 26, 2006 16.03 16.10 15.96 16.03 107,707 -0.03(-0.16%)
Jun 23, 2006 16.07 16.11 15.94 16.06 159,778 +0.03(+0.20%)
Jun 22, 2006 16.20 16.20 15.99 16.03 126,614 -0.15(-0.96%)
Jun 21, 2006 16.20 16.25 16.06 16.18 440,593 +0.09(+0.56%)
Jun 20, 2006 16.13 16.16 16.00 16.09 179,305 -0.03(-0.16%)
Jun 19, 2006 16.24 16.33 16.09 16.12 244,550 -0.15(-0.91%)
Jun 16, 2006 16.29 16.29 16.16 16.27 297,551 +0.02(+0.12%)
Jun 15, 2006 15.96 16.33 15.93 16.25 1,287,529 +0.38(+2.40%)
Jun 14, 2006 15.75 15.90 15.75 15.87 585,339 +0.06(+0.41%)
Jun 13, 2006 15.81 16.03 15.76 15.80 183,025 -0.10(-0.65%)
Jun 12, 2006 16.02 16.13 15.89 15.91 138,237 -0.18(-1.12%)
Jun 09, 2006 16.05 16.22 16.05 16.09 159,159 -0.03(-0.16%)
Jun 08, 2006 15.79 16.25 15.59 16.11 424,320 -0.10(-0.60%)
Jun 07, 2006 16.23 16.34 16.20 16.21 122,894 -0.06(-0.36%)
Jun 06, 2006 16.26 16.29 16.10 16.27 6,585,649 +0.11(+0.68%)
Jun 05, 2006 16.29 16.38 16.15 16.16 573,096 -0.22(-1.34%)
Jun 02, 2006 16.53 16.53 16.33 16.38 600,062 -0.01(-0.08%)
Jun 01, 2006 16.13 16.39 16.05 16.39 412,387 +0.37(+2.34%)
May 31, 2006 15.87 16.03 15.86 16.02 149,240 +0.13(+0.81%)
May 30, 2006 16.06 16.11 15.86 15.89 151,875 -0.25(-1.52%)
May 26, 2006 16.02 16.17 16.02 16.13 142,576 +0.10(+0.64%)
May 25, 2006 15.88 16.03 15.88 16.03 1,082,033 +0.17(+1.06%)
May 24, 2006 15.81 15.91 15.77 15.86 254,933 -0.02(-0.12%)
May 23, 2006 15.94 16.04 15.87 15.88 295,536 +0.01(+0.04%)
May 22, 2006 15.97 16.00 15.79 15.87 201,622 -0.16(-1.01%)
May 19, 2006 15.94 16.09 15.89 16.03 326,221 +0.19(+1.18%)
May 18, 2006 15.91 16.02 15.85 15.85 358,611 -0.07(-0.45%)
May 17, 2006 16.16 16.21 15.89 15.92 889,244 -0.34(-2.10%)
May 16, 2006 16.27 16.28 16.16 16.26 147,535 +0.06(+0.40%)
May 15, 2006 16.07 16.23 16.07 16.20 384,337 +0.00(+0.00%)
May 12, 2006 16.29 16.37 16.20 16.20 212,160 -0.19(-1.18%)
May 11, 2006 16.65 16.65 16.34 16.39 253,228 -0.23(-1.40%)
May 10, 2006 16.69 16.69 16.54 16.62 293,832 -0.08(-0.46%)
May 09, 2006 16.69 16.71 16.65 16.70 236,646 +0.02(+0.12%)
May 08, 2006 16.60 16.70 16.58 16.68 964,252 +0.11(+0.66%)
May 05, 2006 16.49 16.60 16.43 16.57 101,043 +0.09(+0.55%)
May 04, 2006 16.61 16.61 16.43 16.48 202,861 -0.01(-0.08%)
May 03, 2006 16.45 16.60 16.43 16.49 203,946 -0.08(-0.51%)
May 02, 2006 16.51 16.60 16.51 16.58 1,197,489 +0.06(+0.39%)
May 01, 2006 16.51 16.62 16.49 16.51 331,645 +0.02(+0.12%)
Apr 28, 2006 16.58 16.58 16.46 16.49 423,390 -0.03(-0.20%)
Apr 27, 2006 16.50 16.56 16.40 16.53 245,014 +0.03(+0.16%)
Apr 26, 2006 16.35 16.52 16.35 16.50 218,979 +0.15(+0.95%)
Apr 25, 2006 16.29 16.42 16.27 16.34 184,419 +0.06(+0.40%)
Apr 24, 2006 16.20 16.30 16.20 16.28 228,277 -0.06(-0.36%)
Apr 21, 2006 16.35 16.43 16.26 16.34 206,581 -0.03(-0.16%)
Apr 20, 2006 16.42 16.51 16.36 16.36 472,517 -0.12(-0.74%)
Apr 19, 2006 16.65 16.65 16.38 16.49 405,878 -0.12(-0.70%)
Apr 18, 2006 16.36 16.62 16.36 16.60 441,987 +0.23(+1.38%)
Apr 17, 2006 16.39 16.48 16.33 16.38 647,794 -0.05(-0.27%)
Apr 13, 2006 16.45 16.49 16.36 16.42 368,064 -0.03(-0.20%)
Apr 12, 2006 16.45 16.55 16.42 16.45 418,431 -0.03(-0.16%)
Apr 11, 2006 16.69 16.69 16.40 16.48 514,825 -0.17(-1.01%)
Apr 10, 2006 16.65 16.70 16.62 16.65 524,589 -0.01(-0.04%)
Apr 07, 2006 16.78 16.84 16.62 16.65 132,038 -0.10(-0.58%)
Apr 06, 2006 16.76 16.82 16.69 16.75 461,979 -0.11(-0.65%)
Apr 05, 2006 16.78 16.87 16.74 16.86 449,736 +0.02(+0.11%)
Apr 04, 2006 16.76 16.85 16.65 16.84 389,761 +0.11(+0.66%)
Apr 03, 2006 16.77 16.81 16.68 16.73 704,979 +0.03(+0.19%)
Mar 31, 2006 16.80 16.80 16.65 16.70 523,969 -0.01(-0.08%)
Mar 30, 2006 16.89 16.89 16.65 16.71 631,211 -0.10(-0.61%)
Mar 29, 2006 16.75 16.83 16.65 16.82 263,766 +0.15(+0.93%)
Mar 28, 2006 16.81 16.82 16.63 16.66 564,882 -0.10(-0.58%)
Mar 27, 2006 16.65 16.79 16.65 16.76 1,729,517 +0.08(+0.46%)
Mar 24, 2006 16.65 16.71 16.58 16.68 1,306,591 +0.03(+0.19%)
Mar 23, 2006 16.66 16.70 16.62 16.65 277,714 +0.03(+0.16%)
Mar 22, 2006 16.45 16.67 16.45 16.62 664,996 +0.06(+0.39%)
Mar 21, 2006 16.57 16.67 16.52 16.56 645,314 +0.01(+0.08%)
Mar 20, 2006 16.72 16.72 16.52 16.54 278,644 -0.12(-0.74%)
Mar 17, 2006 16.81 16.81 16.62 16.67 389,141 -0.03(-0.19%)
Mar 16, 2006 16.71 16.74 16.65 16.70 491,424 +0.05(+0.27%)
Mar 15, 2006 16.65 16.69 16.51 16.65 299,566 +0.06(+0.39%)
Mar 14, 2006 16.45 16.59 16.36 16.59 238,970 +0.10(+0.59%)
Mar 13, 2006 16.68 16.68 16.45 16.49 707,614 +0.04(+0.24%)
Mar 10, 2006 16.44 16.47 16.31 16.45 390,071 +0.16(+0.99%)
Mar 09, 2006 16.23 16.31 16.22 16.29 373,489 +0.08(+0.52%)
Mar 08, 2006 16.29 16.29 16.07 16.21 580,225 +0.05(+0.32%)
Mar 07, 2006 16.40 16.40 16.07 16.16 458,570 -0.21(-1.30%)
Mar 06, 2006 16.45 16.68 16.27 16.37 724,351 +0.17(+1.04%)
Mar 03, 2006 16.28 16.33 16.18 16.20 329,166 -0.12(-0.71%)
Mar 02, 2006 16.31 16.33 16.21 16.32 587,974 +0.03(+0.20%)
Mar 01, 2006 16.20 16.29 16.14 16.29 1,183,076 +0.21(+1.28%)
Feb 28, 2006 16.20 16.21 16.07 16.08 689,792 -0.12(-0.72%)
Feb 27, 2006 16.18 16.30 16.13 16.20 315,373 +0.04(+0.24%)
Feb 24, 2006 16.29 16.29 16.09 16.16 302,045 -0.03(-0.16%)
Feb 23, 2006 16.16 16.22 16.12 16.18 537,762 +0.05(+0.32%)
Feb 22, 2006 16.33 16.33 16.13 16.13 613,854 -0.11(-0.68%)
Feb 21, 2006 16.39 16.39 16.19 16.24 1,416,003 -0.09(-0.55%)
Feb 17, 2006 16.31 16.36 16.25 16.33 413,937 +0.06(+0.40%)
Feb 16, 2006 16.13 16.27 16.07 16.27 975,720 +0.23(+1.45%)
Feb 15, 2006 16.00 16.03 15.87 16.03 742,173 +0.10(+0.61%)
Feb 14, 2006 15.68 16.01 15.64 15.94 3,420,911 +0.31(+1.98%)
Feb 13, 2006 15.69 15.71 15.59 15.63 386,971 -0.07(-0.45%)
Feb 10, 2006 15.55 15.70 15.49 15.70 209,525 +0.15(+0.95%)
Feb 09, 2006 15.65 15.65 15.50 15.55 229,517 -0.04(-0.25%)
Feb 08, 2006 15.41 15.59 15.33 15.59 333,040 +0.22(+1.43%)
Feb 07, 2006 15.45 15.48 15.31 15.37 211,850 -0.06(-0.38%)
Feb 06, 2006 15.36 15.43 15.36 15.43 140,407 +0.08(+0.50%)
Feb 03, 2006 15.28 15.43 15.28 15.35 364,965 -0.05(-0.29%)
Feb 02, 2006 15.48 15.48 15.31 15.40 191,083 -0.06(-0.38%)
Feb 01, 2006 15.26 15.45 15.26 15.45 556,979 +0.13(+0.84%)
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%)
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.