US Telecommunications Ishares ETF (NY: IYZ )

24.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.22 17.12 16.22 16.94 2,573,062 +0.25(+1.51%)
Jan 30, 2008 16.74 17.09 16.58 16.69 427,591 -0.26(-1.56%)
Jan 29, 2008 16.45 16.96 16.45 16.96 404,779 +0.52(+3.14%)
Jan 28, 2008 15.99 16.44 15.85 16.44 672,105 +0.32(+2.00%)
Jan 25, 2008 16.18 16.40 16.02 16.12 1,313,801 +0.01(+0.04%)
Jan 24, 2008 16.36 16.36 15.81 16.11 875,254 -0.07(-0.44%)
Jan 23, 2008 15.46 16.26 15.09 16.18 1,088,715 +0.14(+0.89%)
Jan 22, 2008 0.1032 16.10 15.22 16.04 1,232,931 -0.23(-1.43%)
Jan 21, 2008 17.04 17.04 15.99 16.27 0 +0.00(+0.00%)
Jan 18, 2008 17.04 17.04 15.99 16.27 693,078 -0.78(-4.58%)
Jan 17, 2008 17.54 17.54 16.99 17.05 1,796,066 -0.45(-2.54%)
Jan 16, 2008 17.36 17.73 17.36 17.50 2,028,541 +0.08(+0.44%)
Jan 15, 2008 17.72 17.76 17.42 17.42 1,504,306 -0.61(-3.36%)
Jan 14, 2008 17.72 18.03 17.70 18.03 670,757 +0.40(+2.27%)
Jan 11, 2008 18.01 18.22 17.56 17.63 426,933 -0.52(-2.88%)
Jan 10, 2008 17.58 18.23 17.58 18.15 1,568,818 +0.34(+1.92%)
Jan 09, 2008 17.83 17.98 17.36 17.81 857,603 -0.03(-0.14%)
Jan 08, 2008 18.56 18.84 17.74 17.83 1,665,283 -0.66(-3.56%)
Jan 07, 2008 18.38 18.56 18.27 18.49 326,773 +0.20(+1.09%)
Jan 04, 2008 18.63 18.72 18.25 18.29 855,269 -0.42(-2.24%)
Jan 03, 2008 18.78 20.46 18.68 18.71 904,773 -0.11(-0.58%)
Jan 02, 2008 18.99 19.17 18.69 18.82 704,861 -0.23(-1.19%)
Jan 01, 2008 19.09 19.39 18.97 19.05 0 +0.00(+0.00%)
Dec 31, 2007 19.09 19.39 18.97 19.05 599,927 -0.21(-1.11%)
Dec 28, 2007 19.45 19.45 19.19 19.26 211,977 -0.01(-0.03%)
Dec 27, 2007 19.65 19.65 19.23 19.27 814,518 -0.41(-2.07%)
Dec 26, 2007 19.44 19.74 19.44 19.67 201,949 +0.08(+0.39%)
Dec 24, 2007 19.49 19.60 19.49 19.60 124,145 +0.07(+0.36%)
Dec 21, 2007 19.28 19.54 19.23 19.52 329,969 +0.41(+2.13%)
Dec 20, 2007 18.83 19.12 18.79 19.12 1,006,105 +0.39(+2.07%)
Dec 19, 2007 18.76 18.90 18.62 18.73 1,114,984 -0.13(-0.68%)
Dec 18, 2007 18.67 18.90 18.60 18.86 1,365,847 +0.23(+1.25%)
Dec 17, 2007 18.84 18.94 18.59 18.63 430,587 -0.36(-1.90%)
Dec 14, 2007 19.08 19.24 18.98 18.99 505,416 -0.20(-1.04%)
Dec 13, 2007 19.17 19.36 19.00 19.19 550,827 -0.13(-0.67%)
Dec 12, 2007 19.73 19.74 19.08 19.32 1,067,557 +0.70(+3.74%)
Dec 11, 2007 19.60 19.68 18.62 18.62 489,762 -0.79(-4.06%)
Dec 10, 2007 19.33 19.65 19.33 19.41 252,787 +0.03(+0.17%)
Dec 07, 2007 19.27 19.39 19.24 19.38 343,376 +0.09(+0.47%)
Dec 06, 2007 18.98 19.29 18.75 19.29 311,681 +0.16(+0.84%)
Dec 05, 2007 18.93 19.13 18.93 19.12 585,544 +0.30(+1.61%)
Dec 04, 2007 18.74 18.92 18.74 18.82 186,915 -0.03(-0.17%)
Dec 03, 2007 18.73 18.97 18.73 18.85 410,640 -0.02(-0.10%)
Nov 30, 2007 18.81 19.06 18.81 18.87 335,084 +0.14(+0.72%)
Nov 29, 2007 18.43 18.80 18.39 18.74 2,684,395 +0.08(+0.45%)
Nov 28, 2007 18.23 18.67 18.18 18.65 703,848 +0.65(+3.58%)
Nov 27, 2007 17.94 18.11 17.81 18.01 1,366,994 +0.09(+0.50%)
Nov 26, 2007 18.45 18.47 17.92 17.92 429,781 -0.47(-2.56%)
Nov 23, 2007 18.33 18.44 18.21 18.39 127,865 +0.18(+0.99%)
Nov 21, 2007 18.38 18.42 18.03 18.21 639,759 -0.37(-2.01%)
Nov 20, 2007 18.71 18.80 18.32 18.58 723,949 -0.05(-0.28%)
Nov 19, 2007 19.05 19.05 18.50 18.63 452,487 -0.56(-2.92%)
Nov 16, 2007 19.10 19.25 19.02 19.20 540,908 +0.21(+1.09%)
Nov 15, 2007 18.98 19.19 18.90 18.99 242,861 -0.14(-0.71%)
Nov 14, 2007 19.20 19.39 19.05 19.12 314,780 +0.00(+0.00%)
Nov 13, 2007 18.82 19.12 18.80 19.12 499,371 +0.42(+2.24%)
Nov 12, 2007 18.82 19.04 18.64 18.70 469,173 -0.19(-0.99%)
Nov 09, 2007 19.15 19.23 18.88 18.89 1,178,839 -0.75(-3.81%)
Nov 08, 2007 19.66 19.78 19.33 19.64 1,582,928 +0.19(+1.00%)
Nov 07, 2007 20.13 20.13 19.44 19.45 664,860 -0.77(-3.80%)
Nov 06, 2007 20.08 20.29 20.05 20.21 973,601 +0.06(+0.29%)
Nov 05, 2007 20.61 20.61 20.14 20.16 1,358,411 -0.26(-1.30%)
Nov 02, 2007 20.23 20.44 20.20 20.42 1,161,325 +0.23(+1.12%)
Nov 01, 2007 20.80 20.80 20.15 20.20 1,635,279 -0.67(-3.22%)
Oct 31, 2007 20.81 20.87 20.61 20.87 515,335 +0.17(+0.84%)
Oct 30, 2007 20.85 20.89 20.66 20.69 389,795 -0.33(-1.57%)
Oct 29, 2007 20.98 21.09 20.96 21.02 958,136 +0.08(+0.40%)
Oct 26, 2007 20.81 20.94 20.67 20.94 396,304 +0.19(+0.93%)
Oct 25, 2007 20.85 20.85 20.54 20.74 627,856 -0.10(-0.50%)
Oct 24, 2007 21.05 21.05 20.62 20.85 564,466 -0.26(-1.25%)
Oct 23, 2007 21.08 21.14 20.95 21.11 311,216 +0.12(+0.55%)
Oct 22, 2007 20.94 21.17 20.78 21.00 1,976,563 -0.14(-0.67%)
Oct 19, 2007 21.36 21.42 21.09 21.14 252,475 -0.28(-1.30%)
Oct 18, 2007 21.46 21.52 21.35 21.41 478,448 -0.07(-0.33%)
Oct 17, 2007 21.44 21.50 21.21 21.49 769,670 +0.15(+0.70%)
Oct 16, 2007 21.41 21.49 21.29 21.34 544,163 -0.25(-1.14%)
Oct 15, 2007 21.41 21.90 21.41 21.58 431,951 -0.26(-1.18%)
Oct 12, 2007 21.90 21.90 21.77 21.84 146,153 +0.11(+0.50%)
Oct 11, 2007 21.85 21.99 21.63 21.73 1,043,534 -0.10(-0.47%)
Oct 10, 2007 21.83 21.83 21.83 21.83 0 +0.00(+0.00%)
Oct 09, 2007 21.83 21.83 21.83 21.83 0 +0.00(+0.00%)
Oct 08, 2007 21.96 21.97 21.80 21.83 188,310 -0.22(-0.99%)
Oct 05, 2007 22.12 22.42 21.94 22.05 239,456 +0.01(+0.06%)
Oct 04, 2007 21.94 22.04 21.87 22.04 762,541 +0.14(+0.65%)
Oct 03, 2007 21.98 22.01 21.85 21.90 410,718 -0.20(-0.91%)
Oct 02, 2007 22.00 22.10 21.98 22.10 670,478 +0.02(+0.09%)
Oct 01, 2007 21.90 22.14 21.90 22.08 2,516,076 +0.24(+1.09%)
Sep 28, 2007 22.00 22.10 21.78 21.84 267,509 -0.12(-0.53%)
Sep 27, 2007 21.96 22.07 21.90 21.96 751,847 -0.04(-0.18%)
Sep 26, 2007 21.86 22.00 21.83 22.00 157,622 +0.19(+0.89%)
Sep 25, 2007 21.50 21.80 21.50 21.80 419,862 +0.14(+0.63%)
Sep 24, 2007 21.76 21.98 21.67 21.67 591,899 -0.17(-0.80%)
Sep 21, 2007 21.82 21.94 21.81 21.84 275,413 +0.12(+0.53%)
Sep 20, 2007 21.82 21.83 21.63 21.72 509,290 +0.03(+0.12%)
Sep 19, 2007 21.63 21.84 21.61 21.70 891,646 +0.23(+1.05%)
Sep 18, 2007 21.07 21.47 21.06 21.47 530,679 +0.49(+2.34%)
Sep 17, 2007 21.00 21.09 20.91 20.98 752,002 -0.07(-0.34%)
Sep 14, 2007 21.10 21.29 20.96 21.05 398,319 -0.03(-0.12%)
Sep 13, 2007 20.99 21.16 20.99 21.08 771,530 +0.15(+0.71%)
Sep 12, 2007 20.94 21.08 20.85 20.93 398,474 -0.09(-0.43%)
Sep 11, 2007 20.97 21.10 20.97 21.02 247,980 +0.10(+0.49%)
Sep 10, 2007 21.26 21.26 20.80 20.92 731,853 -0.13(-0.61%)
Sep 07, 2007 21.21 21.27 20.92 21.05 313,230 -0.36(-1.69%)
Sep 06, 2007 21.54 21.58 21.33 21.41 684,582 -0.10(-0.48%)
Sep 05, 2007 21.59 21.61 21.29 21.51 311,526 -0.19(-0.89%)
Sep 04, 2007 21.45 21.79 21.45 21.70 900,170 +0.29(+1.36%)
Aug 31, 2007 21.55 21.55 21.22 21.41 2,601,320 +0.16(+0.76%)
Aug 30, 2007 21.18 21.36 21.14 21.25 297,422 -0.09(-0.42%)
Aug 29, 2007 21.05 21.38 20.98 21.34 271,384 +0.48(+2.29%)
Aug 28, 2007 21.32 21.36 20.86 20.87 312,300 -0.54(-2.53%)
Aug 27, 2007 21.40 21.54 21.35 21.41 216,053 +0.01(+0.03%)
Aug 24, 2007 21.12 21.43 21.10 21.40 445,590 +0.26(+1.22%)
Aug 23, 2007 21.16 21.27 21.05 21.14 1,028,190 +0.05(+0.25%)
Aug 22, 2007 20.99 21.12 20.90 21.09 413,198 +0.30(+1.46%)
Aug 21, 2007 20.51 20.89 20.47 20.79 858,788 +0.22(+1.07%)
Aug 20, 2007 20.67 20.72 20.44 20.57 207,994 -0.13(-0.62%)
Aug 17, 2007 20.49 20.70 20.12 20.70 637,001 +0.51(+2.52%)
Aug 16, 2007 19.92 20.19 19.44 20.19 1,420,465 -0.04(-0.19%)
Aug 15, 2007 20.29 20.61 20.11 20.23 1,057,289 -0.22(-1.07%)
Aug 14, 2007 21.02 21.07 20.45 20.45 537,343 -0.59(-2.79%)
Aug 13, 2007 20.85 21.14 20.80 21.03 792,299 +0.32(+1.53%)
Aug 10, 2007 20.40 20.81 20.10 20.72 1,195,888 +0.05(+0.25%)
Aug 09, 2007 20.79 21.61 20.33 20.67 1,360,020 -0.50(-2.38%)
Aug 08, 2007 21.33 21.58 20.85 21.17 583,065 -0.15(-0.70%)
Aug 07, 2007 21.12 21.41 21.08 21.32 1,422,945 +0.08(+0.40%)
Aug 06, 2007 21.31 21.42 20.89 21.23 702,096 -0.02(-0.09%)
Aug 03, 2007 21.46 21.83 21.21 21.25 1,041,519 -0.58(-2.66%)
Aug 02, 2007 21.69 21.85 21.61 21.83 1,121,493 +0.23(+1.04%)
Aug 01, 2007 21.53 21.63 21.24 21.61 1,493,775 +0.06(+0.27%)
Jul 31, 2007 21.78 21.98 21.47 21.55 1,079,956 -0.14(-0.65%)
Jul 30, 2007 21.47 21.72 21.33 21.69 403,743 +0.24(+1.11%)
Jul 27, 2007 21.76 21.79 21.30 21.45 3,354,252 -0.26(-1.22%)
Jul 26, 2007 21.94 22.09 21.52 21.72 1,795,716 -0.67(-3.00%)
Jul 25, 2007 22.47 22.52 22.16 22.39 301,916 +0.08(+0.35%)
Jul 24, 2007 22.47 22.57 22.25 22.31 1,006,957 -0.29(-1.28%)
Jul 23, 2007 22.49 22.69 22.45 22.60 492,862 +0.20(+0.89%)
Jul 20, 2007 22.50 22.55 22.34 22.40 325,010 -0.19(-0.83%)
Jul 19, 2007 22.63 22.67 22.56 22.59 114,381 +0.11(+0.49%)
Jul 18, 2007 22.45 22.51 22.33 22.48 210,473 -0.10(-0.46%)
Jul 17, 2007 22.62 22.68 22.52 22.58 393,359 -0.05(-0.20%)
Jul 16, 2007 22.52 22.70 22.49 22.63 488,677 +0.17(+0.75%)
Jul 13, 2007 22.45 22.57 22.41 22.46 307,744 +0.02(+0.09%)
Jul 12, 2007 22.23 22.44 22.21 22.44 289,982 +0.28(+1.28%)
Jul 11, 2007 21.93 22.16 21.87 22.16 436,136 +0.21(+0.97%)
Jul 10, 2007 22.29 22.32 21.91 21.94 1,187,363 -0.45(-1.99%)
Jul 09, 2007 22.42 22.42 22.25 22.39 237,751 +0.01(+0.06%)
Jul 06, 2007 22.27 22.40 22.25 22.38 538,893 +0.15(+0.67%)
Jul 05, 2007 22.23 22.33 22.03 22.23 2,761,422 -0.08(-0.35%)
Jul 03, 2007 22.24 22.31 22.23 22.30 504,641 +0.15(+0.67%)
Jul 02, 2007 21.99 22.19 21.68 22.16 869,870 +0.41(+1.87%)
Jun 29, 2007 21.83 21.93 21.63 21.75 429,471 -0.06(-0.27%)
Jun 28, 2007 21.65 21.89 21.65 21.81 810,587 +0.12(+0.54%)
Jun 27, 2007 21.42 21.79 21.40 21.69 597,944 +0.19(+0.90%)
Jun 26, 2007 21.74 21.81 21.50 21.50 5,119,101 -0.23(-1.04%)
Jun 25, 2007 21.94 22.00 21.66 21.72 550,130 -0.07(-0.33%)
Jun 22, 2007 21.89 21.92 21.69 21.80 294,012 -0.13(-0.59%)
Jun 21, 2007 21.85 21.96 21.73 21.92 542,923 +0.06(+0.30%)
Jun 20, 2007 22.20 22.20 21.83 21.86 521,224 -0.22(-0.99%)
Jun 19, 2007 22.05 22.12 21.97 22.08 1,543,836 -0.01(-0.06%)
Jun 18, 2007 22.04 22.10 22.01 22.09 964,645 +0.08(+0.35%)
Jun 15, 2007 22.17 22.18 22.01 22.01 793,229 +0.00(+0.00%)
Jun 14, 2007 21.98 22.15 21.92 22.01 593,139 +0.15(+0.71%)
Jun 13, 2007 21.70 21.86 21.65 21.86 382,200 +0.19(+0.89%)
Jun 12, 2007 21.81 21.95 21.63 21.67 265,184 -0.30(-1.38%)
Jun 11, 2007 21.95 22.08 21.92 21.97 807,642 -0.04(-0.18%)
Jun 08, 2007 21.70 22.01 21.67 22.01 260,534 +0.35(+1.64%)
Jun 07, 2007 22.00 22.04 21.61 21.65 1,101,810 -0.39(-1.79%)
Jun 06, 2007 22.13 22.21 22.03 22.05 647,850 -0.21(-0.93%)
Jun 05, 2007 22.32 22.34 22.17 22.25 1,389,468 -0.12(-0.52%)
Jun 04, 2007 22.29 22.40 22.23 22.37 726,584 +0.08(+0.38%)
Jun 01, 2007 22.38 22.41 22.22 22.29 4,174,294 -0.06(-0.26%)
May 31, 2007 22.33 22.40 22.25 22.34 536,723 +0.08(+0.38%)
May 30, 2007 21.87 22.26 21.82 22.26 2,134,340 +0.32(+1.44%)
May 29, 2007 21.94 22.01 21.86 21.94 2,169,058 +0.08(+0.38%)
May 25, 2007 21.81 21.87 21.72 21.86 518,698 +0.16(+0.74%)
May 24, 2007 21.87 21.98 21.69 21.70 222,872 -0.17(-0.80%)
May 23, 2007 21.89 22.00 21.85 21.87 365,771 +0.11(+0.50%)
May 22, 2007 21.83 21.87 21.76 21.76 301,916 -0.02(-0.09%)
May 21, 2007 21.70 21.88 21.70 21.78 786,874 +0.23(+1.08%)
May 18, 2007 21.54 21.58 21.46 21.55 382,510 +0.08(+0.39%)
May 17, 2007 21.49 21.52 21.42 21.47 470,388 -0.05(-0.21%)
May 16, 2007 21.40 21.53 21.31 21.51 295,252 +0.18(+0.85%)
May 15, 2007 21.23 21.49 21.23 21.33 325,474 +0.09(+0.43%)
May 14, 2007 21.29 21.32 21.20 21.24 375,381 -0.03(-0.15%)
May 11, 2007 21.07 21.27 21.05 21.27 215,898 +0.21(+1.01%)
May 10, 2007 21.25 21.25 20.98 21.06 278,513 -0.25(-1.18%)
May 09, 2007 21.14 21.40 21.14 21.31 913,344 +0.15(+0.70%)
May 08, 2007 21.09 21.16 20.99 21.16 593,759 +0.01(+0.03%)
May 07, 2007 21.18 21.22 21.13 21.16 416,297 +0.00(+0.00%)
May 04, 2007 21.09 21.18 21.02 21.16 1,353,200 +0.12(+0.55%)
May 03, 2007 20.83 21.09 20.83 21.04 734,488 +0.28(+1.34%)
May 02, 2007 20.56 20.83 20.56 20.76 300,483 +0.30(+1.48%)
May 01, 2007 20.52 20.55 20.39 20.46 2,995,183 -0.05(-0.22%)
Apr 30, 2007 20.69 20.69 20.46 20.50 366,391 -0.10(-0.50%)
Apr 27, 2007 20.64 20.66 20.56 20.61 451,057 -0.09(-0.44%)
Apr 26, 2007 20.77 20.81 20.66 20.70 516,575 +0.01(+0.03%)
Apr 25, 2007 20.74 20.76 20.64 20.69 238,859 +0.06(+0.31%)
Apr 24, 2007 20.66 20.71 20.57 20.63 463,724 -0.08(-0.41%)
Apr 23, 2007 20.87 20.87 20.63 20.71 713,410 -0.11(-0.53%)
Apr 20, 2007 20.76 20.85 20.76 20.82 302,846 +0.20(+0.97%)
Apr 19, 2007 20.56 20.69 20.45 20.62 275,413 +0.05(+0.22%)
Apr 18, 2007 20.60 20.66 20.49 20.58 279,288 -0.03(-0.16%)
Apr 17, 2007 20.60 20.66 20.56 20.61 364,528 -0.03(-0.13%)
Apr 16, 2007 20.51 20.66 20.51 20.63 191,410 +0.20(+0.98%)
Apr 13, 2007 20.29 20.43 20.26 20.43 896,559 +0.09(+0.44%)
Apr 12, 2007 20.21 20.35 20.16 20.34 284,573 +0.14(+0.67%)
Apr 11, 2007 20.39 20.39 20.20 20.21 1,027,725 -0.23(-1.11%)
Apr 10, 2007 20.49 20.49 20.34 20.43 374,916 +0.06(+0.32%)
Apr 09, 2007 20.45 20.45 20.36 20.37 442,180 -0.03(-0.13%)
Apr 05, 2007 20.20 20.41 20.20 20.40 548,812 +0.08(+0.41%)
Apr 04, 2007 20.36 20.37 20.26 20.31 1,551,585 -0.06(-0.29%)
Apr 03, 2007 20.36 20.40 20.29 20.37 1,350,592 +0.12(+0.61%)
Apr 02, 2007 20.22 20.25 20.11 20.25 426,527 +0.17(+0.84%)
Mar 30, 2007 20.07 20.18 20.04 20.08 408,393 -0.01(-0.03%)
Mar 29, 2007 20.03 20.11 19.93 20.09 327,179 +0.20(+1.01%)
Mar 28, 2007 20.00 20.00 19.81 19.89 424,047 -0.19(-0.96%)
Mar 27, 2007 20.13 20.13 19.94 20.08 215,588 +0.06(+0.29%)
Mar 26, 2007 20.26 20.65 19.86 20.02 330,744 -0.06(-0.29%)
Mar 23, 2007 20.18 20.18 20.05 20.08 334,619 -0.14(-0.67%)
Mar 22, 2007 20.12 20.26 20.07 20.21 888,701 +0.14(+0.67%)
Mar 21, 2007 19.76 20.13 19.76 20.08 712,325 +0.29(+1.47%)
Mar 20, 2007 19.65 19.80 19.60 19.79 241,781 +0.11(+0.56%)
Mar 19, 2007 19.60 19.72 19.59 19.68 172,191 +0.21(+1.06%)
Mar 16, 2007 19.55 19.61 19.41 19.47 395,839 -0.05(-0.23%)
Mar 15, 2007 19.45 19.53 19.41 19.52 357,092 +0.03(+0.13%)
Mar 14, 2007 19.46 19.52 19.23 19.49 413,198 +0.01(+0.03%)
Mar 13, 2007 19.70 19.74 19.45 19.49 320,980 -0.22(-1.11%)
Mar 12, 2007 19.57 19.80 19.52 19.70 145,843 +0.08(+0.39%)
Mar 09, 2007 19.61 19.65 19.54 19.63 415,368 +0.15(+0.79%)
Mar 08, 2007 19.36 19.58 19.36 19.47 255,265 +0.23(+1.21%)
Mar 07, 2007 19.38 19.38 19.24 19.24 268,439 -0.15(-0.76%)
Mar 06, 2007 19.36 19.48 19.22 19.39 528,819 +0.24(+1.24%)
Mar 05, 2007 19.35 19.48 19.13 19.15 496,116 -0.28(-1.46%)
Mar 02, 2007 19.55 19.73 19.43 19.43 531,299 -0.22(-1.12%)
Mar 01, 2007 19.41 19.73 19.21 19.65 669,006 -0.09(-0.46%)
Feb 28, 2007 19.46 19.75 19.42 19.74 459,384 +0.38(+1.97%)
Feb 27, 2007 19.98 20.07 18.68 19.36 1,107,544 -0.76(-3.78%)
Feb 26, 2007 20.04 20.13 20.04 20.12 349,933 +0.11(+0.55%)
Feb 23, 2007 20.00 20.01 19.91 20.01 250,460 -0.01(-0.06%)
Feb 22, 2007 20.07 20.09 19.94 20.03 434,431 +0.03(+0.13%)
Feb 21, 2007 19.98 20.03 19.89 20.00 178,546 -0.01(-0.03%)
Feb 20, 2007 20.00 20.06 19.93 20.01 711,240 +0.00(+0.00%)
Feb 16, 2007 19.98 20.01 19.85 20.01 175,911 +0.03(+0.16%)
Feb 15, 2007 19.95 20.01 19.92 19.98 304,086 +0.05(+0.26%)
Feb 14, 2007 19.82 19.97 19.82 19.92 195,439 +0.19(+0.98%)
Feb 13, 2007 19.63 19.74 19.60 19.73 398,722 +0.19(+0.96%)
Feb 12, 2007 19.61 19.65 19.50 19.54 318,266 -0.10(-0.49%)
Feb 09, 2007 19.87 19.89 19.56 19.64 445,435 -0.24(-1.20%)
Feb 08, 2007 19.82 19.88 19.77 19.88 268,439 +0.01(+0.03%)
Feb 07, 2007 19.85 19.92 19.79 19.87 325,474 +0.01(+0.06%)
Feb 06, 2007 19.88 19.90 19.78 19.86 252,475 +0.02(+0.10%)
Feb 05, 2007 19.88 19.88 19.80 19.84 227,522 -0.06(-0.29%)
Feb 02, 2007 19.81 19.91 19.81 19.90 505,261 +0.10(+0.52%)
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.