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 30, 2009 10.41 10.53 10.15 10.17 0 -0.26(-2.53%)
Jan 29, 2009 10.72 10.72 10.37 10.43 343,704 -0.46(-4.19%)
Jan 28, 2009 10.66 10.91 10.58 10.89 1,346,457 +0.26(+2.42%)
Jan 27, 2009 10.74 10.78 10.50 10.63 746,897 -0.15(-1.35%)
Jan 26, 2009 10.54 10.92 10.54 10.78 904,535 +0.18(+1.68%)
Jan 23, 2009 10.14 10.67 10.08 10.60 313,345 +0.22(+2.10%)
Jan 22, 2009 10.29 10.53 10.17 10.38 358,789 -0.08(-0.76%)
Jan 21, 2009 10.19 10.49 10.07 10.46 466,179 +0.37(+3.67%)
Jan 20, 2009 10.43 10.44 10.05 10.09 1,301,285 -0.36(-3.42%)
Jan 16, 2009 10.56 10.64 10.25 10.45 441,846 +0.04(+0.38%)
Jan 15, 2009 10.37 10.53 9.950 10.41 776,289 -0.05(-0.51%)
Jan 14, 2009 10.70 10.73 10.39 10.46 361,369 -0.44(-4.00%)
Jan 13, 2009 10.78 10.92 10.73 10.90 1,134,505 +0.05(+0.43%)
Jan 12, 2009 11.35 11.35 10.78 10.85 375,218 -0.46(-4.09%)
Jan 09, 2009 11.73 11.73 11.24 11.31 367,693 -0.23(-2.00%)
Jan 08, 2009 11.05 11.56 11.05 11.54 701,953 +0.38(+3.37%)
Jan 07, 2009 11.10 11.33 11.07 11.17 332,016 -0.16(-1.40%)
Jan 06, 2009 11.23 11.37 11.10 11.33 1,001,806 +0.22(+1.96%)
Jan 05, 2009 11.05 11.11 10.87 11.11 681,574 -0.13(-1.18%)
Jan 02, 2009 10.97 11.27 10.80 11.24 0 +0.34(+3.16%)
Jan 01, 2009 10.66 10.95 10.56 10.90 0 +0.00(+0.00%)
Dec 31, 2008 10.66 10.95 10.56 10.90 708,251 +0.28(+2.68%)
Dec 30, 2008 10.48 10.61 10.43 10.61 511,418 +0.18(+1.71%)
Dec 29, 2008 10.51 10.57 10.30 10.43 401,723 -0.14(-1.31%)
Dec 26, 2008 10.47 10.59 10.41 10.57 241,215 +0.18(+1.72%)
Dec 24, 2008 10.54 10.54 10.38 10.39 206,479 -0.03(-0.32%)
Dec 23, 2008 10.49 10.59 10.33 10.43 1,086,592 +0.04(+0.42%)
Dec 22, 2008 10.59 10.71 10.21 10.38 520,099 -0.20(-1.91%)
Dec 19, 2008 10.62 10.88 10.56 10.58 367,036 +0.10(+0.93%)
Dec 18, 2008 10.75 10.85 10.47 10.49 2,533,255 -0.21(-2.01%)
Dec 17, 2008 10.56 10.84 10.48 10.70 262,401 +0.00(+0.00%)
Dec 16, 2008 10.25 10.75 10.25 10.70 1,096,802 +0.50(+4.92%)
Dec 15, 2008 10.50 10.68 9.959 10.20 571,130 -0.29(-2.73%)
Dec 12, 2008 10.16 10.58 10.16 10.49 690,231 +0.01(+0.12%)
Dec 11, 2008 10.85 10.89 10.42 10.47 362,563 -0.36(-3.33%)
Dec 10, 2008 10.98 11.13 10.72 10.83 586,381 -0.07(-0.66%)
Dec 09, 2008 11.18 11.22 10.78 10.91 1,154,399 -0.19(-1.73%)
Dec 08, 2008 10.94 11.32 10.81 11.10 1,047,403 +0.43(+4.03%)
Dec 05, 2008 10.23 10.68 9.978 10.67 723,366 +0.34(+3.28%)
Dec 04, 2008 10.54 10.86 10.13 10.33 836,345 -0.42(-3.88%)
Dec 03, 2008 10.40 10.76 10.18 10.75 618,683 +0.27(+2.55%)
Dec 02, 2008 10.04 10.49 9.975 10.48 1,010,505 +0.60(+6.03%)
Dec 01, 2008 10.49 10.55 9.848 9.884 797,414 -0.89(-8.26%)
Nov 28, 2008 10.57 10.77 10.47 10.77 242,826 +0.19(+1.79%)
Nov 26, 2008 9.783 10.63 9.770 10.58 411,495 +0.61(+6.14%)
Nov 25, 2008 9.946 10.03 9.659 9.972 720,294 +0.31(+3.24%)
Nov 24, 2008 9.040 9.881 9.027 9.659 547,822 +0.77(+8.65%)
Nov 21, 2008 8.701 8.962 8.242 8.890 818,333 +0.38(+4.52%)
Nov 20, 2008 8.988 9.287 8.466 8.505 448,426 -0.58(-6.38%)
Nov 19, 2008 9.692 9.863 9.053 9.085 395,122 -0.74(-7.50%)
Nov 18, 2008 9.854 10.13 9.437 9.822 288,151 -0.07(-0.66%)
Nov 17, 2008 10.03 10.25 9.822 9.887 296,862 -0.18(-1.81%)
Nov 14, 2008 10.36 10.55 9.972 10.07 245,371 -0.45(-4.28%)
Nov 13, 2008 9.705 10.52 9.457 10.52 630,221 +0.85(+8.83%)
Nov 12, 2008 10.04 10.15 9.623 9.665 348,667 -0.49(-4.81%)
Nov 11, 2008 10.44 10.51 10.09 10.15 468,201 -0.42(-4.00%)
Nov 10, 2008 10.80 10.95 10.41 10.58 712,598 +0.07(+0.68%)
Nov 07, 2008 10.43 10.54 10.29 10.51 301,123 +0.22(+2.09%)
Nov 06, 2008 10.64 10.88 10.21 10.29 319,768 -0.53(-4.94%)
Nov 05, 2008 11.37 11.50 10.75 10.83 422,496 -0.71(-6.16%)
Nov 04, 2008 11.21 11.70 11.18 11.54 732,646 +0.51(+4.61%)
Nov 03, 2008 10.62 11.12 10.49 11.03 618,066 +0.48(+4.51%)
Oct 31, 2008 10.42 10.88 10.28 10.55 554,069 +0.27(+2.66%)
Oct 30, 2008 10.28 10.75 10.01 10.28 416,342 +0.33(+3.27%)
Oct 29, 2008 10.19 10.49 9.776 9.952 403,648 -0.21(-2.05%)
Oct 28, 2008 9.489 10.18 9.349 10.16 341,756 +1.00(+10.96%)
Oct 27, 2008 8.981 9.594 8.981 9.157 458,393 -0.01(-0.14%)
Oct 24, 2008 8.597 9.476 8.597 9.170 406,947 -0.47(-4.87%)
Oct 23, 2008 9.985 9.985 9.214 9.639 271,647 -0.19(-1.92%)
Oct 22, 2008 10.15 10.32 9.516 9.828 235,263 -0.72(-6.80%)
Oct 21, 2008 10.66 11.03 10.55 10.55 514,201 -0.35(-3.23%)
Oct 20, 2008 10.76 11.05 10.41 10.90 434,338 +0.50(+4.83%)
Oct 17, 2008 9.776 10.80 9.776 10.40 222,194 -0.02(-0.16%)
Oct 16, 2008 10.04 10.53 9.715 10.41 287,435 +0.37(+3.67%)
Oct 15, 2008 10.66 10.99 10.04 10.04 408,402 -1.14(-10.20%)
Oct 14, 2008 11.83 12.18 11.01 11.18 404,807 +0.01(+0.06%)
Oct 13, 2008 9.991 11.18 9.815 11.18 478,072 +1.38(+14.11%)
Oct 10, 2008 9.235 10.23 8.538 9.796 819,019 -0.09(-0.96%)
Oct 09, 2008 10.63 11.11 9.861 9.890 563,670 -0.88(-8.20%)
Oct 08, 2008 10.90 11.48 10.77 10.77 469,342 -0.52(-4.62%)
Oct 07, 2008 11.92 12.17 11.29 11.29 273,001 -0.66(-5.56%)
Oct 06, 2008 12.20 12.46 11.51 11.96 512,853 -0.59(-4.68%)
Oct 03, 2008 12.99 13.16 12.55 12.55 1,383,668 -0.22(-1.69%)
Oct 02, 2008 13.05 13.30 12.68 12.76 381,390 -0.45(-3.40%)
Oct 01, 2008 13.02 13.39 12.94 13.21 1,107,246 -0.07(-0.49%)
Sep 30, 2008 12.79 13.30 12.79 13.28 356,530 +0.36(+2.83%)
Sep 29, 2008 13.79 16.29 12.78 12.91 779,150 -0.93(-6.73%)
Sep 26, 2008 13.63 14.51 13.62 13.84 0 -0.05(-0.37%)
Sep 25, 2008 13.30 14.06 13.30 13.90 349,661 +0.34(+2.50%)
Sep 24, 2008 13.52 13.85 13.48 13.56 242,140 +0.06(+0.47%)
Sep 23, 2008 13.71 13.93 13.46 13.49 759,636 -0.19(-1.37%)
Sep 22, 2008 15.00 15.00 13.62 13.68 320,620 -0.61(-4.25%)
Sep 19, 2008 15.34 15.34 13.97 14.29 0 +0.55(+4.04%)
Sep 18, 2008 13.29 13.91 12.93 13.73 869,962 +0.56(+4.26%)
Sep 17, 2008 13.58 14.14 13.17 13.17 626,114 -0.85(-6.07%)
Sep 16, 2008 13.69 14.08 13.66 14.02 767,918 -0.08(-0.59%)
Sep 15, 2008 14.36 14.68 14.10 14.11 622,214 -0.76(-5.12%)
Sep 12, 2008 14.65 14.87 14.55 14.87 472,197 +0.10(+0.65%)
Sep 11, 2008 14.64 15.20 14.54 14.77 310,969 -0.06(-0.39%)
Sep 10, 2008 15.23 15.24 14.83 14.83 650,501 -0.34(-2.25%)
Sep 09, 2008 15.29 15.54 15.14 15.17 1,266,344 -0.28(-1.80%)
Sep 08, 2008 15.02 15.45 15.02 15.45 356,138 +0.39(+2.61%)
Sep 05, 2008 14.98 15.09 14.84 15.05 0 -0.07(-0.47%)
Sep 04, 2008 15.57 15.66 15.12 15.13 522,249 -0.58(-3.70%)
Sep 03, 2008 15.70 15.78 15.59 15.71 533,291 +0.05(+0.29%)
Sep 02, 2008 15.65 15.91 15.53 15.66 654,544 +0.23(+1.46%)
Aug 29, 2008 15.45 15.66 15.41 15.43 185,032 -0.10(-0.66%)
Aug 28, 2008 15.25 15.58 15.25 15.54 177,495 +0.34(+2.25%)
Aug 27, 2008 15.03 15.26 14.96 15.20 215,475 +0.23(+1.55%)
Aug 26, 2008 14.91 15.01 14.86 14.96 169,046 +0.01(+0.04%)
Aug 25, 2008 15.20 15.27 14.93 14.96 135,883 -0.43(-2.77%)
Aug 22, 2008 15.10 15.38 15.10 15.38 261,299 +0.33(+2.19%)
Aug 21, 2008 14.90 15.15 14.90 15.05 382,352 -0.01(-0.04%)
Aug 20, 2008 15.02 15.23 14.98 15.06 246,730 +0.03(+0.17%)
Aug 19, 2008 15.36 15.36 14.96 15.03 176,198 -0.32(-2.11%)
Aug 18, 2008 15.53 15.65 15.30 15.36 256,447 -0.17(-1.07%)
Aug 15, 2008 15.42 15.58 15.36 15.53 0 +0.21(+1.39%)
Aug 14, 2008 15.09 15.41 15.07 15.31 326,855 +0.05(+0.30%)
Aug 13, 2008 15.33 15.36 15.09 15.27 330,502 -0.12(-0.76%)
Aug 12, 2008 15.47 15.51 15.35 15.38 698,193 -0.03(-0.21%)
Aug 11, 2008 15.23 15.55 15.05 15.42 983,026 +0.23(+1.49%)
Aug 08, 2008 14.94 15.22 14.79 15.19 404,778 +0.50(+3.43%)
Aug 07, 2008 15.04 15.04 14.58 14.69 540,241 -0.28(-1.90%)
Aug 06, 2008 14.94 15.01 14.80 14.97 170,848 -0.10(-0.64%)
Aug 05, 2008 14.76 15.11 14.76 15.07 584,758 +0.37(+2.55%)
Aug 04, 2008 14.86 14.86 14.62 14.69 454,669 -0.14(-0.96%)
Aug 01, 2008 15.00 15.25 14.79 14.83 895,043 -0.17(-1.16%)
Jul 31, 2008 14.82 15.27 14.82 15.01 2,410,355 -0.08(-0.56%)
Jul 30, 2008 15.01 15.18 14.91 15.09 425,661 +0.11(+0.73%)
Jul 29, 2008 14.98 15.05 14.79 14.98 495,072 +0.17(+1.18%)
Jul 28, 2008 15.03 15.11 14.79 14.81 378,280 -0.34(-2.26%)
Jul 25, 2008 15.18 15.69 15.09 15.15 351,133 -0.01(-0.09%)
Jul 24, 2008 15.78 15.78 15.16 15.16 264,802 -0.38(-2.45%)
Jul 23, 2008 15.14 15.67 15.14 15.54 1,030,715 +0.49(+3.26%)
Jul 22, 2008 14.96 15.08 14.83 15.05 478,802 +0.02(+0.13%)
Jul 21, 2008 15.05 15.16 15.01 15.03 336,577 +0.00(+0.00%)
Jul 18, 2008 14.94 15.08 14.87 15.03 241,069 +0.06(+0.39%)
Jul 17, 2008 15.08 15.11 14.84 14.98 837,019 +0.06(+0.39%)
Jul 16, 2008 14.71 14.96 14.63 14.92 504,479 +0.09(+0.61%)
Jul 15, 2008 14.78 15.14 14.40 14.83 702,370 +0.03(+0.17%)
Jul 14, 2008 14.97 15.00 14.73 14.80 247,692 -0.04(-0.26%)
Jul 11, 2008 14.70 15.02 14.63 14.84 342,466 -0.13(-0.86%)
Jul 10, 2008 14.81 15.06 14.78 14.97 474,901 +0.17(+1.13%)
Jul 09, 2008 15.22 15.43 14.80 14.80 332,566 -0.43(-2.80%)
Jul 08, 2008 14.84 15.25 14.77 15.23 409,288 +0.38(+2.56%)
Jul 07, 2008 14.92 15.09 14.67 14.85 455,018 -0.03(-0.17%)
Jul 04, 2008 15.02 15.17 14.85 14.87 370,057 +0.00(+0.00%)
Jul 03, 2008 15.02 15.17 14.85 14.87 370,057 -0.17(-1.12%)
Jul 02, 2008 15.48 15.52 15.04 15.04 741,380 -0.34(-2.22%)
Jul 01, 2008 15.27 15.49 15.16 15.38 3,974,383 -0.16(-1.04%)
Jun 30, 2008 15.36 15.64 15.27 15.54 745,124 +0.26(+1.73%)
Jun 27, 2008 15.29 15.47 15.22 15.28 900,013 -0.14(-0.92%)
Jun 26, 2008 15.81 15.83 15.38 15.42 701,869 -0.45(-2.85%)
Jun 25, 2008 15.65 16.07 15.65 15.87 776,726 +0.12(+0.74%)
Jun 24, 2008 15.63 15.89 15.60 15.76 387,962 -0.01(-0.04%)
Jun 23, 2008 15.85 15.93 15.73 15.76 741,203 -0.04(-0.24%)
Jun 20, 2008 16.11 16.20 15.80 15.80 566,206 -0.46(-2.82%)
Jun 19, 2008 16.22 16.34 16.10 16.26 840,509 +0.05(+0.32%)
Jun 18, 2008 16.36 16.36 16.15 16.21 594,721 -0.26(-1.57%)
Jun 17, 2008 16.53 16.54 16.43 16.47 718,132 -0.02(-0.12%)
Jun 16, 2008 16.48 16.52 16.28 16.49 617,126 -0.06(-0.35%)
Jun 13, 2008 16.34 16.55 16.30 16.54 214,641 +0.26(+1.58%)
Jun 12, 2008 16.38 16.64 16.18 16.29 1,032,923 +0.05(+0.32%)
Jun 11, 2008 16.69 16.77 16.23 16.23 1,541,071 -0.53(-3.16%)
Jun 10, 2008 16.82 16.93 16.71 16.76 1,324,609 -0.32(-1.85%)
Jun 09, 2008 17.38 17.39 17.00 17.08 701,399 -0.20(-1.16%)
Jun 06, 2008 17.61 17.62 17.28 17.28 486,107 -0.41(-2.33%)
Jun 05, 2008 17.27 17.74 17.21 17.69 647,304 +0.54(+3.16%)
Jun 04, 2008 17.09 17.27 17.04 17.15 678,198 +0.08(+0.49%)
Jun 03, 2008 17.23 17.34 16.96 17.07 533,173 -0.11(-0.64%)
Jun 02, 2008 17.46 17.46 17.01 17.18 220,189 -0.17(-1.00%)
May 30, 2008 17.34 17.47 17.31 17.35 738,053 +0.01(+0.07%)
May 29, 2008 17.03 17.45 17.02 17.34 713,818 +0.27(+1.59%)
May 28, 2008 16.85 17.10 16.84 17.07 314,544 +0.17(+1.03%)
May 27, 2008 16.67 16.91 16.62 16.89 281,031 +0.14(+0.81%)
May 26, 2008 16.83 16.88 16.67 16.76 0 +0.00(+0.00%)
May 23, 2008 16.83 16.88 16.67 16.76 312,855 -0.20(-1.18%)
May 22, 2008 16.81 17.02 16.78 16.96 453,190 +0.14(+0.84%)
May 21, 2008 17.05 17.07 16.75 16.82 304,523 -0.23(-1.36%)
May 20, 2008 17.22 17.29 16.96 17.05 307,224 -0.29(-1.70%)
May 19, 2008 17.45 17.48 17.26 17.34 714,933 -0.03(-0.16%)
May 16, 2008 17.26 17.44 17.22 17.37 311,576 +0.10(+0.56%)
May 15, 2008 17.03 17.31 16.91 17.27 435,976 +0.26(+1.56%)
May 14, 2008 16.85 17.17 16.85 17.01 560,025 +0.17(+1.03%)
May 13, 2008 16.73 16.90 16.73 16.84 551,069 +0.07(+0.42%)
May 12, 2008 16.60 16.82 16.60 16.76 254,280 +0.10(+0.62%)
May 09, 2008 16.44 16.78 16.43 16.66 196,104 +0.01(+0.08%)
May 08, 2008 16.62 16.75 16.55 16.65 483,093 +0.04(+0.23%)
May 07, 2008 16.53 16.96 16.53 16.61 268,642 -0.29(-1.72%)
May 06, 2008 16.54 16.90 16.50 16.90 456,749 +0.15(+0.89%)
May 05, 2008 16.82 16.95 16.61 16.75 870,055 -0.08(-0.46%)
May 02, 2008 16.89 17.00 16.67 16.83 558,141 -0.11(-0.65%)
May 01, 2008 16.33 16.94 16.33 16.94 787,618 +0.63(+3.84%)
Apr 30, 2008 16.38 16.56 16.27 16.31 576,862 +0.00(+0.00%)
Apr 29, 2008 16.09 16.35 16.07 16.31 241,586 +0.16(+1.00%)
Apr 28, 2008 16.13 16.62 16.02 16.15 188,345 +0.09(+0.56%)
Apr 25, 2008 16.11 16.11 15.77 16.06 319,604 +0.10(+0.65%)
Apr 24, 2008 15.77 16.07 15.69 15.96 350,558 +0.22(+1.37%)
Apr 23, 2008 15.48 15.80 15.48 15.74 335,668 +0.34(+2.20%)
Apr 22, 2008 15.40 15.52 15.32 15.40 397,246 -0.08(-0.50%)
Apr 21, 2008 15.40 15.51 15.35 15.48 162,494 +0.01(+0.04%)
Apr 18, 2008 15.38 15.54 15.38 15.47 329,011 +0.26(+1.74%)
Apr 17, 2008 15.30 15.38 15.13 15.21 560,400 -0.11(-0.72%)
Apr 16, 2008 15.05 15.35 15.03 15.32 583,530 +0.34(+2.28%)
Apr 15, 2008 15.05 15.13 14.89 14.98 286,772 -0.02(-0.13%)
Apr 14, 2008 15.00 15.17 14.96 15.00 226,751 -0.08(-0.51%)
Apr 11, 2008 15.18 15.25 14.98 15.07 389,411 -0.21(-1.35%)
Apr 10, 2008 15.34 15.42 15.20 15.28 580,845 -0.06(-0.42%)
Apr 09, 2008 15.67 15.75 15.31 15.34 360,875 -0.32(-2.02%)
Apr 08, 2008 15.60 15.74 15.55 15.66 300,238 -0.06(-0.37%)
Apr 07, 2008 15.65 15.82 15.62 15.72 331,890 +0.15(+0.95%)
Apr 04, 2008 15.79 15.79 15.47 15.57 683,901 -0.13(-0.82%)
Apr 03, 2008 15.35 15.74 15.35 15.70 362,975 +0.25(+1.59%)
Apr 02, 2008 15.51 15.70 15.39 15.45 570,807 -0.15(-0.99%)
Apr 01, 2008 15.25 15.62 15.25 15.61 808,414 +0.53(+3.51%)
Mar 31, 2008 14.87 15.16 14.85 15.08 298,347 +0.19(+1.30%)
Mar 28, 2008 15.10 15.18 14.85 14.89 246,099 -0.15(-0.99%)
Mar 27, 2008 15.11 15.24 15.01 15.03 264,296 -0.05(-0.34%)
Mar 26, 2008 15.32 15.43 14.96 15.09 576,236 -0.18(-1.18%)
Mar 25, 2008 15.49 15.49 15.00 15.27 546,247 -0.08(-0.55%)
Mar 24, 2008 14.94 15.45 14.85 15.35 944,226 +0.48(+3.26%)
Mar 21, 2008 14.38 14.89 14.38 14.87 308,486 +0.00(+0.00%)
Mar 20, 2008 14.38 14.89 14.38 14.87 308,486 +0.42(+2.90%)
Mar 19, 2008 14.94 14.94 14.45 14.45 1,200,471 -0.34(-2.31%)
Mar 18, 2008 14.51 14.81 14.40 14.79 649,450 +0.45(+3.15%)
Mar 17, 2008 13.92 14.47 13.92 14.34 1,078,549 +0.02(+0.13%)
Mar 14, 2008 14.65 14.75 14.24 14.32 560,961 -0.31(-2.12%)
Mar 13, 2008 14.47 14.78 14.30 14.63 586,439 -0.08(-0.53%)
Mar 12, 2008 14.94 15.01 14.69 14.71 484,195 -0.27(-1.81%)
Mar 11, 2008 14.47 14.98 14.20 14.98 338,027 +0.41(+2.79%)
Mar 10, 2008 14.89 14.94 14.54 14.57 474,318 -0.34(-2.25%)
Mar 07, 2008 14.81 15.05 14.78 14.91 548,825 -0.08(-0.52%)
Mar 06, 2008 15.20 15.42 14.96 14.98 474,273 -0.35(-2.31%)
Mar 05, 2008 15.07 15.40 15.07 15.34 474,668 +0.26(+1.71%)
Mar 04, 2008 14.99 15.16 14.84 15.08 966,513 -0.14(-0.89%)
Mar 03, 2008 15.17 15.30 15.09 15.22 484,536 -0.02(-0.13%)
Feb 29, 2008 15.57 15.62 15.23 15.23 294,028 -0.50(-3.16%)
Feb 28, 2008 15.49 16.03 15.42 15.73 642,050 +0.03(+0.21%)
Feb 27, 2008 15.75 15.89 15.69 15.70 515,261 -0.15(-0.98%)
Feb 26, 2008 15.44 15.97 15.44 15.85 658,856 +0.10(+0.66%)
Feb 25, 2008 15.67 15.81 15.42 15.75 541,131 +0.20(+1.29%)
Feb 22, 2008 15.40 15.55 15.14 15.55 433,233 +0.19(+1.26%)
Feb 21, 2008 15.58 15.87 15.34 15.36 753,090 -0.19(-1.24%)
Feb 20, 2008 15.57 15.81 15.16 15.55 920,555 -0.30(-1.87%)
Feb 19, 2008 16.43 16.58 15.83 15.85 870,373 -0.58(-3.54%)
Feb 18, 2008 16.02 16.47 16.02 16.43 0 +0.00(+0.00%)
Feb 15, 2008 16.02 16.47 16.02 16.43 329,208 -0.02(-0.12%)
Feb 14, 2008 16.73 16.85 16.45 16.45 501,243 -0.39(-2.34%)
Feb 13, 2008 16.67 16.88 16.49 16.84 453,223 +0.43(+2.64%)
Feb 12, 2008 16.33 16.56 16.31 16.41 554,460 +0.23(+1.44%)
Feb 11, 2008 15.76 16.29 15.76 16.18 299,566 +0.09(+0.56%)
Feb 08, 2008 16.14 16.26 15.96 16.09 656,775 -0.08(-0.48%)
Feb 07, 2008 16.05 16.29 15.95 16.16 574,085 -0.01(-0.04%)
Feb 06, 2008 16.54 16.54 16.15 16.17 546,631 -0.22(-1.35%)
Feb 05, 2008 16.98 16.98 16.33 16.39 584,110 -0.79(-4.58%)
Feb 04, 2008 17.12 17.25 17.07 17.18 522,221 +0.04(+0.23%)
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.