US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 14.94 14.94 14.87 14.92 400,334 -0.01(-0.04%)
Oct 31, 2005 14.87 14.97 14.87 14.92 311,836 +0.10(+0.65%)
Oct 28, 2005 14.69 14.84 14.65 14.83 114,226 +0.16(+1.10%)
Oct 27, 2005 14.74 14.74 14.61 14.67 227,212 -0.01(-0.04%)
Oct 26, 2005 14.74 14.79 14.27 14.67 347,638 -0.09(-0.61%)
Oct 25, 2005 14.67 14.78 14.67 14.76 523,704 +0.08(+0.53%)
Oct 24, 2005 14.55 14.69 14.52 14.69 288,432 +0.22(+1.52%)
Oct 21, 2005 14.19 14.54 14.19 14.47 236,821 +0.23(+1.59%)
Oct 20, 2005 14.39 14.50 14.21 14.24 338,338 -0.08(-0.59%)
Oct 19, 2005 14.20 14.35 14.17 14.32 1,228,280 +0.12(+0.82%)
Oct 18, 2005 14.31 14.31 14.19 14.21 152,663 -0.13(-0.90%)
Oct 17, 2005 14.36 14.40 14.29 14.34 430,556 -0.06(-0.45%)
Oct 14, 2005 14.43 14.46 14.34 14.40 561,521 +0.00(+0.00%)
Oct 13, 2005 14.44 14.47 14.34 14.40 162,737 -0.04(-0.27%)
Oct 12, 2005 14.54 14.59 14.41 14.44 160,412 -0.10(-0.67%)
Oct 11, 2005 14.74 14.76 14.50 14.54 291,842 -0.21(-1.40%)
Oct 10, 2005 14.80 14.81 14.71 14.74 81,213 -0.05(-0.35%)
Oct 07, 2005 14.88 14.92 14.74 14.79 187,690 -0.04(-0.26%)
Oct 06, 2005 14.90 15.01 14.75 14.83 419,862 -0.16(-1.08%)
Oct 05, 2005 15.11 15.11 14.99 14.99 196,679 -0.12(-0.81%)
Oct 04, 2005 15.19 15.34 15.12 15.12 365,461 -0.08(-0.51%)
Oct 03, 2005 15.19 15.30 15.16 15.19 369,181 -0.07(-0.47%)
Sep 30, 2005 15.15 15.27 15.10 15.27 258,830 +0.14(+0.90%)
Sep 29, 2005 15.08 15.19 15.03 15.13 363,292 +0.00(+0.00%)
Sep 28, 2005 15.03 15.18 15.01 15.13 114,071 +0.08(+0.56%)
Sep 27, 2005 15.10 15.10 14.99 15.05 169,711 -0.05(-0.30%)
Sep 26, 2005 15.18 15.19 15.04 15.09 115,156 -0.01(-0.04%)
Sep 23, 2005 15.10 15.16 15.03 15.10 140,419 -0.03(-0.21%)
Sep 22, 2005 15.09 15.18 15.06 15.13 1,103,825 +0.08(+0.51%)
Sep 21, 2005 15.21 15.22 15.05 15.05 301,761 -0.15(-1.02%)
Sep 20, 2005 15.38 15.38 15.19 15.21 517,815 -0.15(-0.97%)
Sep 19, 2005 15.43 15.43 15.34 15.36 223,492 -0.13(-0.83%)
Sep 16, 2005 15.40 15.50 15.32 15.49 541,218 +0.14(+0.93%)
Sep 15, 2005 15.36 15.38 15.32 15.34 549,277 +0.03(+0.17%)
Sep 14, 2005 15.40 15.42 15.30 15.32 125,075 -0.05(-0.34%)
Sep 13, 2005 15.43 15.44 15.36 15.37 290,757 -0.05(-0.33%)
Sep 12, 2005 15.46 15.46 15.41 15.42 198,229 -0.12(-0.75%)
Sep 09, 2005 15.43 15.54 15.43 15.54 229,382 +0.12(+0.75%)
Sep 08, 2005 15.42 15.46 15.40 15.42 136,699 -0.06(-0.38%)
Sep 07, 2005 15.46 15.49 15.38 15.48 116,551 -0.02(-0.13%)
Sep 06, 2005 15.38 15.52 15.38 15.50 159,637 +0.17(+1.14%)
Sep 02, 2005 15.41 15.41 15.32 15.32 124,300 -0.08(-0.54%)
Sep 01, 2005 15.36 15.45 15.32 15.41 205,359 -0.01(-0.04%)
Aug 31, 2005 15.17 15.41 15.15 15.41 371,661 +0.23(+1.49%)
Aug 30, 2005 15.16 15.20 15.12 15.19 159,172 -0.08(-0.51%)
Aug 29, 2005 15.09 15.27 15.07 15.27 178,391 +0.09(+0.60%)
Aug 26, 2005 15.23 15.23 15.13 15.18 298,352 -0.10(-0.63%)
Aug 25, 2005 15.31 15.34 15.25 15.27 268,904 -0.03(-0.17%)
Aug 24, 2005 15.45 15.49 15.28 15.30 250,305 -0.15(-1.00%)
Aug 23, 2005 15.43 15.49 15.42 15.45 396,924 +0.02(+0.13%)
Aug 22, 2005 15.36 15.52 15.36 15.43 269,059 +0.01(+0.08%)
Aug 19, 2005 15.41 15.43 15.38 15.42 182,265 +0.03(+0.21%)
Aug 18, 2005 15.49 15.49 15.35 15.39 278,978 -0.08(-0.54%)
Aug 17, 2005 15.39 15.50 15.39 15.47 517,660 +0.04(+0.25%)
Aug 16, 2005 15.54 15.56 15.39 15.43 270,299 -0.11(-0.71%)
Aug 15, 2005 15.58 15.58 15.46 15.54 178,701 +0.05(+0.29%)
Aug 12, 2005 15.59 15.63 15.49 15.50 296,027 -0.06(-0.37%)
Aug 11, 2005 15.53 15.61 15.49 15.56 152,353 +0.04(+0.25%)
Aug 10, 2005 15.59 15.67 15.47 15.52 343,298 -0.02(-0.12%)
Aug 09, 2005 15.55 15.58 15.50 15.54 2,569,082 +0.07(+0.46%)
Aug 08, 2005 15.59 15.59 15.45 15.47 171,881 -0.05(-0.29%)
Aug 05, 2005 15.58 15.58 15.50 15.51 105,236 -0.10(-0.66%)
Aug 04, 2005 15.76 15.76 15.56 15.61 269,369 -0.12(-0.78%)
Aug 03, 2005 15.61 15.74 15.58 15.74 130,499 +0.08(+0.49%)
Aug 02, 2005 15.69 15.72 15.62 15.66 220,703 +0.06(+0.41%)
Aug 01, 2005 15.69 15.69 15.56 15.59 236,976 +0.00(+0.00%)
Jul 29, 2005 15.70 15.71 15.57 15.59 417,382 -0.01(-0.04%)
Jul 28, 2005 15.55 15.65 15.53 15.60 474,573 +0.14(+0.88%)
Jul 27, 2005 15.33 15.49 15.33 15.47 286,262 +0.17(+1.10%)
Jul 26, 2005 15.29 15.36 15.21 15.30 384,835 +0.06(+0.38%)
Jul 25, 2005 15.23 15.29 15.22 15.24 129,725 +0.05(+0.30%)
Jul 22, 2005 15.22 15.23 15.16 15.19 1,147,841 -0.03(-0.21%)
Jul 21, 2005 15.23 15.32 15.18 15.23 117,945 -0.09(-0.59%)
Jul 20, 2005 15.29 15.32 15.18 15.32 119,340 +0.03(+0.17%)
Jul 19, 2005 15.41 15.41 15.26 15.29 375,536 +0.03(+0.21%)
Jul 18, 2005 15.38 15.38 15.23 15.26 130,035 -0.14(-0.88%)
Jul 15, 2005 15.41 15.45 15.34 15.39 243,951 -0.01(-0.08%)
Jul 14, 2005 15.49 15.99 15.37 15.41 1,157,606 +0.03(+0.21%)
Jul 13, 2005 15.35 15.38 15.30 15.38 434,896 +0.05(+0.34%)
Jul 12, 2005 15.29 15.35 15.25 15.32 271,384 +0.03(+0.21%)
Jul 11, 2005 15.29 15.30 15.23 15.29 249,995 +0.05(+0.30%)
Jul 08, 2005 15.04 15.25 15.04 15.25 192,495 +0.15(+0.98%)
Jul 07, 2005 14.96 15.10 14.96 15.10 137,319 -0.04(-0.26%)
Jul 06, 2005 15.27 15.27 15.12 15.14 408,548 -0.07(-0.47%)
Jul 05, 2005 15.16 15.26 15.09 15.21 392,894 +0.05(+0.30%)
Jul 01, 2005 15.22 15.23 15.12 15.16 2,618,523 +0.06(+0.43%)
Jun 30, 2005 15.12 15.16 15.08 15.10 508,360 -0.03(-0.17%)
Jun 29, 2005 15.08 15.16 15.05 15.12 565,241 +0.06(+0.43%)
Jun 28, 2005 14.96 15.06 14.94 15.06 100,897 +0.12(+0.78%)
Jun 27, 2005 14.98 15.00 14.92 14.94 122,130 -0.02(-0.13%)
Jun 24, 2005 14.97 15.03 14.94 14.96 522,309 -0.07(-0.47%)
Jun 23, 2005 15.17 15.17 15.00 15.03 84,778 -0.14(-0.89%)
Jun 22, 2005 15.19 15.23 15.12 15.17 267,509 +0.01(+0.04%)
Jun 21, 2005 15.24 15.24 15.12 15.16 132,669 -0.05(-0.30%)
Jun 20, 2005 15.07 15.21 15.07 15.21 137,319 -0.05(-0.31%)
Jun 17, 2005 15.21 15.28 15.20 15.26 64,320 +0.03(+0.19%)
Jun 16, 2005 15.29 15.29 15.16 15.23 116,861 -0.01(-0.04%)
Jun 15, 2005 15.24 15.24 15.11 15.23 83,383 +0.05(+0.30%)
Jun 14, 2005 15.12 15.23 15.12 15.19 208,613 +0.01(+0.09%)
Jun 13, 2005 15.13 15.19 15.06 15.18 200,554 +0.07(+0.47%)
Jun 10, 2005 14.99 15.12 14.99 15.10 1,526,322 +0.07(+0.47%)
Jun 09, 2005 15.07 15.07 14.97 15.03 128,020 +0.00(+0.00%)
Jun 08, 2005 15.10 15.10 15.00 15.03 149,408 -0.01(-0.04%)
Jun 07, 2005 15.00 15.10 14.99 15.04 426,682 +0.08(+0.52%)
Jun 06, 2005 15.03 15.03 14.94 14.96 133,599 -0.08(-0.56%)
Jun 03, 2005 15.07 15.07 14.94 15.05 141,349 +0.03(+0.17%)
Jun 02, 2005 14.92 15.03 14.92 15.02 1,014,087 +0.08(+0.52%)
Jun 01, 2005 14.92 15.01 14.89 14.94 498,596 +0.00(+0.00%)
May 31, 2005 14.90 14.97 14.90 14.94 219,308 +0.01(+0.09%)
May 27, 2005 14.99 14.99 14.87 14.93 355,542 +0.04(+0.26%)
May 26, 2005 14.80 14.92 14.80 14.89 342,678 +0.10(+0.70%)
May 25, 2005 14.76 14.81 14.76 14.79 142,279 +0.03(+0.17%)
May 24, 2005 14.82 14.82 14.76 14.76 164,132 -0.10(-0.69%)
May 23, 2005 14.84 14.88 14.82 14.87 158,397 +0.02(+0.13%)
May 20, 2005 14.87 14.87 14.74 14.85 3,773,339 +0.01(+0.09%)
May 19, 2005 14.83 14.87 14.75 14.83 284,868 +0.10(+0.70%)
May 18, 2005 14.63 14.79 14.61 14.73 218,688 +0.12(+0.84%)
May 17, 2005 14.51 14.61 14.41 14.61 285,643 +0.08(+0.53%)
May 16, 2005 14.48 14.54 14.36 14.53 647,540 +0.17(+1.17%)
May 13, 2005 14.55 14.55 14.36 14.36 1,157,760 -0.15(-1.02%)
May 12, 2005 14.52 14.63 14.47 14.51 248,445 -0.06(-0.44%)
May 11, 2005 14.52 14.58 14.43 14.58 149,873 +0.01(+0.04%)
May 10, 2005 14.61 14.63 14.54 14.57 160,412 -0.09(-0.62%)
May 09, 2005 14.56 14.67 14.54 14.66 114,536 +0.03(+0.22%)
May 06, 2005 14.67 14.70 14.59 14.63 97,332 -0.02(-0.13%)
May 05, 2005 14.62 14.69 14.57 14.65 119,805 -0.04(-0.26%)
May 04, 2005 14.70 14.74 14.62 14.69 94,697 +0.03(+0.22%)
May 03, 2005 14.68 14.68 14.59 14.65 225,817 -0.01(-0.09%)
May 02, 2005 14.91 14.93 14.59 14.67 924,038 -0.15(-1.00%)
Apr 29, 2005 14.78 14.84 14.68 14.81 1,268,732 +0.06(+0.44%)
Apr 28, 2005 14.76 14.84 14.70 14.75 124,300 -0.03(-0.17%)
Apr 27, 2005 14.52 14.79 14.52 14.78 175,291 +0.19(+1.28%)
Apr 26, 2005 14.59 14.69 14.58 14.59 440,786 -0.08(-0.57%)
Apr 25, 2005 14.62 14.75 14.62 14.67 148,943 +0.03(+0.22%)
Apr 22, 2005 14.65 14.70 14.50 14.64 100,432 -0.01(-0.09%)
Apr 21, 2005 14.61 14.67 14.53 14.65 200,709 +0.19(+1.34%)
Apr 20, 2005 14.63 14.66 14.46 14.46 172,501 -0.15(-1.02%)
Apr 19, 2005 14.61 14.65 14.56 14.61 107,251 +0.03(+0.18%)
Apr 18, 2005 14.61 14.67 14.54 14.58 429,936 +0.05(+0.31%)
Apr 15, 2005 14.82 14.82 14.54 14.54 141,659 -0.30(-2.00%)
Apr 14, 2005 14.88 14.92 14.83 14.83 107,251 -0.11(-0.73%)
Apr 13, 2005 14.96 15.05 14.90 14.94 456,749 -0.10(-0.69%)
Apr 12, 2005 14.92 15.06 14.88 15.05 123,060 +0.10(+0.65%)
Apr 11, 2005 14.94 15.01 14.92 14.95 193,115 -0.01(-0.04%)
Apr 08, 2005 15.07 15.07 14.96 14.96 101,982 -0.08(-0.56%)
Apr 07, 2005 15.00 15.09 15.00 15.04 144,603 +0.09(+0.58%)
Apr 06, 2005 14.97 15.04 14.94 14.95 130,499 -0.00(-0.02%)
Apr 05, 2005 14.96 15.03 14.94 14.96 172,501 +0.07(+0.48%)
Apr 04, 2005 14.75 14.92 14.74 14.88 86,948 +0.15(+1.01%)
Apr 01, 2005 14.87 14.92 14.69 14.74 451,790 -0.04(-0.26%)
Mar 31, 2005 14.70 14.81 14.70 14.78 111,436 +0.05(+0.35%)
Mar 30, 2005 14.68 14.72 14.61 14.72 139,954 +0.20(+1.38%)
Mar 29, 2005 14.59 14.74 14.52 14.52 60,290 -0.06(-0.44%)
Mar 28, 2005 14.67 14.74 14.59 14.59 249,840 -0.03(-0.18%)
Mar 24, 2005 14.63 14.70 14.61 14.61 151,268 -0.12(-0.79%)
Mar 23, 2005 14.65 14.79 14.62 14.73 167,697 +0.12(+0.84%)
Mar 22, 2005 14.76 14.79 14.58 14.61 111,436 -0.14(-0.96%)
Mar 21, 2005 14.77 14.78 14.66 14.75 124,300 -0.02(-0.13%)
Mar 18, 2005 14.81 14.81 14.69 14.77 111,746 -0.03(-0.17%)
Mar 17, 2005 14.79 14.83 14.74 14.79 167,852 -0.02(-0.13%)
Mar 16, 2005 14.95 14.99 14.81 14.81 282,543 -0.17(-1.16%)
Mar 15, 2005 15.18 15.18 14.95 14.99 160,412 -0.14(-0.90%)
Mar 14, 2005 15.15 15.15 15.07 15.12 183,350 +0.01(+0.04%)
Mar 11, 2005 15.22 15.22 15.07 15.12 79,973 +0.03(+0.17%)
Mar 10, 2005 15.16 15.16 15.06 15.09 145,533 +0.02(+0.13%)
Mar 09, 2005 15.12 15.16 15.07 15.07 151,268 -0.05(-0.30%)
Mar 08, 2005 15.21 15.29 15.12 15.12 173,741 -0.15(-0.97%)
Mar 07, 2005 15.29 15.32 15.25 15.27 197,919 +0.03(+0.21%)
Mar 04, 2005 15.27 15.32 15.23 15.23 368,096 +0.01(+0.04%)
Mar 03, 2005 15.32 15.32 15.15 15.23 118,720 -0.03(-0.21%)
Mar 02, 2005 15.23 15.30 15.19 15.26 231,707 +0.02(+0.13%)
Mar 01, 2005 15.23 15.27 15.19 15.24 330,589 +0.15(+1.03%)
Feb 28, 2005 15.21 15.21 15.05 15.09 206,289 -0.06(-0.43%)
Feb 25, 2005 15.01 15.15 15.00 15.15 228,297 +0.14(+0.95%)
Feb 24, 2005 15.03 15.04 14.93 15.01 158,707 +0.04(+0.26%)
Feb 23, 2005 14.86 15.00 14.86 14.97 428,852 +0.07(+0.48%)
Feb 22, 2005 14.92 15.03 14.87 14.90 189,240 -0.05(-0.30%)
Feb 18, 2005 14.96 14.98 14.90 14.94 216,983 +0.09(+0.61%)
Feb 17, 2005 15.13 15.13 14.85 14.85 493,327 -0.21(-1.41%)
Feb 16, 2005 15.16 15.16 15.04 15.07 388,710 -0.06(-0.38%)
Feb 15, 2005 15.13 15.16 15.07 15.12 234,496 +0.10(+0.64%)
Feb 14, 2005 15.10 15.12 15.00 15.03 127,710 -0.02(-0.13%)
Feb 11, 2005 14.96 15.09 14.94 15.05 129,725 +0.10(+0.69%)
Feb 10, 2005 15.00 15.02 14.93 14.94 380,030 -0.08(-0.52%)
Feb 09, 2005 15.15 15.23 15.01 15.02 548,967 -0.17(-1.10%)
Feb 08, 2005 15.25 15.27 15.18 15.19 119,030 -0.03(-0.21%)
Feb 07, 2005 15.20 15.29 15.16 15.22 224,887 -0.10(-0.67%)
Feb 04, 2005 15.10 15.32 15.10 15.32 808,882 +0.22(+1.45%)
Feb 03, 2005 15.11 15.14 15.05 15.10 590,039 +0.05(+0.30%)
Feb 02, 2005 14.99 15.09 14.95 15.06 216,053 +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.