US Telecommunications Ishares ETF (NY: IYZ )

31.48 USD -0.42 (-1.32%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 24.12 24.18 23.87 23.87 560,300 -0.22(-0.91%)
Nov 29, 2005 24.18 24.22 24.07 24.09 242,600 -0.06(-0.25%)
Nov 28, 2005 24.09 24.15 23.97 24.15 254,500 +0.11(+0.46%)
Nov 25, 2005 23.99 24.08 23.96 24.04 60,600 +0.19(+0.80%)
Nov 23, 2005 23.78 23.97 23.78 23.85 157,900 +0.03(+0.13%)
Nov 22, 2005 23.74 23.82 23.57 23.82 343,600 +0.17(+0.72%)
Nov 21, 2005 23.63 23.70 23.45 23.65 382,200 +0.02(+0.08%)
Nov 18, 2005 23.55 23.68 23.54 23.63 272,600 +0.25(+1.07%)
Nov 17, 2005 23.07 23.47 23.07 23.38 545,300 +0.28(+1.21%)
Nov 16, 2005 23.03 23.19 23.01 23.10 628,700 -0.02(-0.09%)
Nov 15, 2005 23.45 23.33 23.08 23.12 107,900 -0.30(-1.28%)
Nov 14, 2005 23.30 23.44 23.30 23.42 87,400 +0.07(+0.30%)
Nov 11, 2005 23.30 23.43 23.30 23.35 168,500 -0.05(-0.21%)
Nov 10, 2005 23.20 23.44 23.20 23.40 288,400 +0.17(+0.73%)
Nov 09, 2005 23.15 23.31 23.11 23.23 80,500 +0.06(+0.26%)
Nov 08, 2005 23.04 23.26 23.04 23.17 129,800 +0.05(+0.22%)
Nov 07, 2005 23.34 23.34 23.06 23.12 134,300 -0.09(-0.39%)
Nov 04, 2005 23.17 23.29 23.00 23.21 135,800 -0.02(-0.09%)
Nov 03, 2005 23.50 23.50 23.07 23.23 139,200 -0.09(-0.39%)
Nov 02, 2005 23.07 23.41 23.07 23.32 301,200 +0.20(+0.87%)
Nov 01, 2005 23.15 23.15 23.04 23.12 258,300 -0.01(-0.04%)
Oct 31, 2005 23.05 23.20 23.05 23.13 201,200 +0.15(+0.65%)
Oct 28, 2005 22.76 23.00 22.70 22.98 73,700 +0.25(+1.10%)
Oct 27, 2005 22.85 22.85 22.64 22.73 146,600 -0.01(-0.04%)
Oct 26, 2005 22.85 22.92 22.12 22.74 224,300 -0.14(-0.61%)
Oct 25, 2005 22.74 22.91 22.74 22.88 337,900 +0.12(+0.53%)
Oct 24, 2005 22.55 22.76 22.50 22.76 186,100 +0.34(+1.52%)
Oct 21, 2005 22.00 22.53 22.00 22.42 152,800 +0.35(+1.59%)
Oct 20, 2005 22.30 22.47 22.03 22.07 218,300 -0.13(-0.59%)
Oct 19, 2005 22.01 22.24 21.96 22.20 792,500 +0.18(+0.82%)
Oct 18, 2005 22.18 22.18 22.00 22.02 98,500 -0.20(-0.90%)
Oct 17, 2005 22.26 22.32 22.15 22.22 277,800 -0.10(-0.45%)
Oct 14, 2005 22.36 22.41 22.22 22.32 362,300 +0.00(+0.00%)
Oct 13, 2005 22.38 22.43 22.22 22.32 105,000 -0.06(-0.27%)
Oct 12, 2005 22.53 22.62 22.33 22.38 103,500 -0.15(-0.67%)
Oct 11, 2005 22.85 22.87 22.47 22.53 188,300 -0.32(-1.40%)
Oct 10, 2005 22.94 22.95 22.80 22.85 52,400 -0.08(-0.35%)
Oct 07, 2005 23.06 23.12 22.85 22.93 121,100 -0.06(-0.26%)
Oct 06, 2005 23.10 23.27 22.86 22.99 270,900 -0.25(-1.08%)
Oct 05, 2005 23.42 23.42 23.23 23.24 126,900 -0.19(-0.81%)
Oct 04, 2005 23.55 23.77 23.43 23.43 235,800 -0.12(-0.51%)
Oct 03, 2005 23.55 23.72 23.49 23.55 238,200 -0.11(-0.46%)
Sep 30, 2005 23.48 23.67 23.40 23.66 167,000 +0.21(+0.90%)
Sep 29, 2005 23.37 23.54 23.30 23.45 234,400 +0.00(+0.00%)
Sep 28, 2005 23.30 23.52 23.26 23.45 73,600 +0.13(+0.56%)
Sep 27, 2005 23.40 23.40 23.24 23.32 109,500 -0.07(-0.30%)
Sep 26, 2005 23.52 23.55 23.31 23.39 74,300 -0.01(-0.04%)
Sep 23, 2005 23.40 23.49 23.30 23.40 90,600 -0.05(-0.21%)
Sep 22, 2005 23.39 23.52 23.34 23.45 712,200 +0.12(+0.51%)
Sep 21, 2005 23.58 23.59 23.33 23.33 194,700 -0.24(-1.02%)
Sep 20, 2005 23.83 23.83 23.54 23.57 334,100 -0.23(-0.97%)
Sep 19, 2005 23.92 23.92 23.77 23.80 144,200 -0.20(-0.83%)
Sep 16, 2005 23.87 24.02 23.75 24.00 349,200 +0.22(+0.93%)
Sep 15, 2005 23.80 23.84 23.74 23.78 354,400 +0.04(+0.17%)
Sep 14, 2005 23.87 23.91 23.71 23.74 80,700 -0.08(-0.34%)
Sep 13, 2005 23.92 23.93 23.80 23.82 187,600 -0.08(-0.33%)
Sep 12, 2005 23.96 23.96 23.88 23.90 127,900 -0.18(-0.75%)
Sep 09, 2005 23.92 24.09 23.92 24.08 148,000 +0.18(+0.75%)
Sep 08, 2005 23.90 23.96 23.87 23.90 88,200 -0.09(-0.38%)
Sep 07, 2005 23.96 24.01 23.83 23.99 75,200 -0.03(-0.12%)
Sep 06, 2005 23.83 24.06 23.83 24.02 103,000 +0.27(+1.14%)
Sep 02, 2005 23.88 23.88 23.74 23.75 80,200 -0.13(-0.54%)
Sep 01, 2005 23.80 23.94 23.75 23.88 132,500 -0.01(-0.04%)
Aug 31, 2005 23.51 23.89 23.48 23.89 239,800 +0.35(+1.49%)
Aug 30, 2005 23.50 23.56 23.44 23.54 102,700 -0.12(-0.51%)
Aug 29, 2005 23.38 23.66 23.36 23.66 115,100 +0.14(+0.60%)
Aug 26, 2005 23.61 23.61 23.45 23.52 192,500 -0.15(-0.63%)
Aug 25, 2005 23.73 23.77 23.63 23.67 173,500 -0.04(-0.17%)
Aug 24, 2005 23.94 24.01 23.68 23.71 161,500 -0.24(-1.00%)
Aug 23, 2005 23.92 24.01 23.90 23.95 256,100 +0.03(+0.13%)
Aug 22, 2005 23.80 24.05 23.80 23.92 173,600 +0.02(+0.08%)
Aug 19, 2005 23.88 23.92 23.83 23.90 117,600 +0.05(+0.21%)
Aug 18, 2005 24.00 24.00 23.79 23.85 180,000 -0.13(-0.54%)
Aug 17, 2005 23.85 24.02 23.85 23.98 334,000 +0.06(+0.25%)
Aug 16, 2005 24.08 24.12 23.86 23.92 174,400 -0.17(-0.71%)
Aug 15, 2005 24.14 24.15 23.96 24.09 115,300 +0.07(+0.29%)
Aug 12, 2005 24.16 24.23 24.00 24.02 191,000 -0.09(-0.37%)
Aug 11, 2005 24.07 24.19 24.00 24.11 98,300 +0.06(+0.25%)
Aug 10, 2005 24.17 24.28 23.97 24.05 221,500 -0.03(-0.12%)
Aug 09, 2005 24.10 24.15 24.03 24.08 1,657,600 +0.11(+0.46%)
Aug 08, 2005 24.16 24.17 23.95 23.97 110,900 -0.07(-0.29%)
Aug 05, 2005 24.15 24.15 24.03 24.04 67,900 -0.16(-0.66%)
Aug 04, 2005 24.43 24.43 24.12 24.20 173,800 -0.19(-0.78%)
Aug 03, 2005 24.20 24.39 24.15 24.39 84,200 +0.12(+0.49%)
Aug 02, 2005 24.31 24.36 24.21 24.27 142,400 +0.10(+0.41%)
Aug 01, 2005 24.31 24.31 24.12 24.17 152,900 +0.00(+0.00%)
Jul 29, 2005 24.34 24.35 24.13 24.17 269,300 -0.01(-0.04%)
Jul 28, 2005 24.10 24.25 24.07 24.18 306,200 +0.21(+0.88%)
Jul 27, 2005 23.76 24.00 23.76 23.97 184,700 +0.26(+1.10%)
Jul 26, 2005 23.70 23.80 23.58 23.71 248,300 +0.09(+0.38%)
Jul 25, 2005 23.60 23.70 23.59 23.62 83,700 +0.07(+0.30%)
Jul 22, 2005 23.59 23.61 23.50 23.55 740,600 -0.05(-0.21%)
Jul 21, 2005 23.60 23.75 23.53 23.60 76,100 -0.14(-0.59%)
Jul 20, 2005 23.69 23.74 23.52 23.74 77,000 +0.04(+0.17%)
Jul 19, 2005 23.89 23.89 23.65 23.70 242,300 +0.05(+0.21%)
Jul 18, 2005 23.83 23.84 23.61 23.65 83,900 -0.21(-0.88%)
Jul 15, 2005 23.88 23.94 23.78 23.86 157,400 -0.02(-0.08%)
Jul 14, 2005 24.00 24.78 23.82 23.88 746,900 +0.05(+0.21%)
Jul 13, 2005 23.79 23.84 23.72 23.83 280,600 +0.08(+0.34%)
Jul 12, 2005 23.70 23.79 23.63 23.75 175,100 +0.05(+0.21%)
Jul 11, 2005 23.69 23.71 23.61 23.70 161,300 +0.07(+0.30%)
Jul 08, 2005 23.31 23.63 23.31 23.63 124,200 +0.23(+0.98%)
Jul 07, 2005 23.18 23.41 23.18 23.40 88,600 -0.06(-0.26%)
Jul 06, 2005 23.67 23.67 23.44 23.46 263,600 -0.11(-0.47%)
Jul 05, 2005 23.49 23.65 23.39 23.57 253,500 +0.07(+0.30%)
Jul 01, 2005 23.59 23.60 23.43 23.50 1,689,500 +0.10(+0.43%)
Jun 30, 2005 23.44 23.50 23.37 23.40 328,000 -0.04(-0.17%)
Jun 29, 2005 23.37 23.49 23.32 23.44 364,700 +0.10(+0.43%)
Jun 28, 2005 23.18 23.34 23.15 23.34 65,100 +0.18(+0.78%)
Jun 27, 2005 23.22 23.25 23.13 23.16 78,800 -0.03(-0.13%)
Jun 24, 2005 23.20 23.30 23.16 23.19 337,000 -0.11(-0.47%)
Jun 23, 2005 23.51 23.51 23.25 23.30 54,700 -0.21(-0.89%)
Jun 22, 2005 23.55 23.60 23.44 23.51 172,600 +0.01(+0.04%)
Jun 21, 2005 23.62 23.62 23.43 23.50 85,600 -0.07(-0.30%)
Jun 20, 2005 23.36 23.58 23.36 23.57 88,600 -0.07(-0.31%)
Jun 17, 2005 23.58 23.68 23.56 23.64 41,500 +0.04(+0.19%)
Jun 16, 2005 23.70 23.70 23.50 23.60 75,400 -0.01(-0.04%)
Jun 15, 2005 23.62 23.62 23.42 23.61 53,800 +0.07(+0.30%)
Jun 14, 2005 23.43 23.60 23.43 23.54 134,600 +0.02(+0.09%)
Jun 13, 2005 23.45 23.54 23.34 23.52 129,400 +0.11(+0.47%)
Jun 10, 2005 23.24 23.43 23.24 23.41 984,800 +0.11(+0.47%)
Jun 09, 2005 23.35 23.35 23.20 23.30 82,600 +0.00(+0.00%)
Jun 08, 2005 23.40 23.40 23.25 23.30 96,400 -0.01(-0.04%)
Jun 07, 2005 23.25 23.41 23.24 23.31 275,300 +0.12(+0.52%)
Jun 06, 2005 23.29 23.29 23.16 23.19 86,200 -0.13(-0.56%)
Jun 03, 2005 23.36 23.36 23.15 23.32 91,200 +0.04(+0.17%)
Jun 02, 2005 23.13 23.30 23.13 23.28 654,300 +0.12(+0.52%)
Jun 01, 2005 23.12 23.26 23.08 23.16 321,700 +0.00(+0.00%)
May 31, 2005 23.09 23.20 23.09 23.16 141,500 +0.02(+0.09%)
May 27, 2005 23.23 23.23 23.04 23.14 229,400 +0.06(+0.26%)
May 26, 2005 22.94 23.12 22.94 23.08 221,100 +0.16(+0.70%)
May 25, 2005 22.88 22.95 22.87 22.92 91,800 +0.04(+0.17%)
May 24, 2005 22.97 22.97 22.87 22.88 105,900 -0.16(-0.69%)
May 23, 2005 23.00 23.06 22.97 23.04 102,200 +0.03(+0.13%)
May 20, 2005 23.04 23.05 22.85 23.01 2,434,600 +0.02(+0.09%)
May 19, 2005 22.98 23.04 22.86 22.99 183,800 +0.16(+0.70%)
May 18, 2005 22.68 22.92 22.65 22.83 141,100 +0.19(+0.84%)
May 17, 2005 22.49 22.64 22.33 22.64 184,300 +0.12(+0.53%)
May 16, 2005 22.44 22.54 22.25 22.52 417,800 +0.26(+1.17%)
May 13, 2005 22.55 22.55 22.26 22.26 747,000 -0.23(-1.02%)
May 12, 2005 22.50 22.68 22.43 22.49 160,300 -0.10(-0.44%)
May 11, 2005 22.51 22.60 22.37 22.59 96,700 +0.01(+0.04%)
May 10, 2005 22.65 22.68 22.53 22.58 103,500 -0.14(-0.62%)
May 09, 2005 22.56 22.74 22.54 22.72 73,900 +0.05(+0.22%)
May 06, 2005 22.74 22.78 22.62 22.67 62,800 -0.03(-0.13%)
May 05, 2005 22.66 22.76 22.58 22.70 77,300 -0.06(-0.26%)
May 04, 2005 22.78 22.84 22.66 22.76 61,100 +0.05(+0.22%)
May 03, 2005 22.75 22.75 22.62 22.71 145,700 -0.02(-0.09%)
May 02, 2005 23.11 23.14 22.62 22.73 596,200 -0.23(-1.00%)
Apr 29, 2005 22.90 23.00 22.75 22.96 818,600 +0.10(+0.44%)
Apr 28, 2005 22.88 23.00 22.78 22.86 80,200 -0.04(-0.17%)
Apr 27, 2005 22.50 22.93 22.50 22.90 113,100 +0.29(+1.28%)
Apr 26, 2005 22.61 22.76 22.59 22.61 284,400 -0.13(-0.57%)
Apr 25, 2005 22.66 22.86 22.66 22.74 96,100 +0.05(+0.22%)
Apr 22, 2005 22.71 22.78 22.48 22.69 64,800 -0.02(-0.09%)
Apr 21, 2005 22.64 22.74 22.52 22.71 129,500 +0.30(+1.34%)
Apr 20, 2005 22.67 22.72 22.41 22.41 111,300 -0.23(-1.02%)
Apr 19, 2005 22.64 22.70 22.57 22.64 69,200 +0.04(+0.18%)
Apr 18, 2005 22.65 22.73 22.53 22.60 277,400 +0.07(+0.31%)
Apr 15, 2005 22.97 22.97 22.53 22.53 91,400 -0.46(-2.00%)
Apr 14, 2005 23.07 23.13 22.99 22.99 69,200 -0.17(-0.73%)
Apr 13, 2005 23.18 23.33 23.10 23.16 294,700 -0.16(-0.69%)
Apr 12, 2005 23.13 23.34 23.07 23.32 79,400 +0.15(+0.65%)
Apr 11, 2005 23.16 23.27 23.13 23.17 124,600 -0.01(-0.04%)
Apr 08, 2005 23.36 23.36 23.18 23.18 65,800 -0.13(-0.56%)
Apr 07, 2005 23.25 23.38 23.25 23.31 93,300 +0.14(+0.58%)
Apr 06, 2005 23.20 23.31 23.15 23.17 84,200 -0.01(-0.02%)
Apr 05, 2005 23.19 23.29 23.15 23.18 111,300 +0.11(+0.48%)
Apr 04, 2005 22.86 23.12 22.84 23.07 56,100 +0.23(+1.01%)
Apr 01, 2005 23.05 23.12 22.76 22.84 291,500 -0.06(-0.26%)
Mar 31, 2005 22.78 22.95 22.78 22.90 71,900 +0.08(+0.35%)
Mar 30, 2005 22.75 22.82 22.64 22.82 90,300 +0.31(+1.38%)
Mar 29, 2005 22.62 22.85 22.51 22.51 38,900 -0.10(-0.44%)
Mar 28, 2005 22.74 22.85 22.61 22.61 161,200 -0.04(-0.18%)
Mar 24, 2005 22.68 22.78 22.65 22.65 97,600 -0.18(-0.79%)
Mar 23, 2005 22.71 22.93 22.66 22.83 108,200 +0.19(+0.84%)
Mar 22, 2005 22.88 22.93 22.60 22.64 71,900 -0.22(-0.96%)
Mar 21, 2005 22.89 22.91 22.72 22.86 80,200 -0.03(-0.13%)
Mar 18, 2005 22.95 22.95 22.76 22.89 72,100 -0.04(-0.17%)
Mar 17, 2005 22.92 22.98 22.85 22.93 108,300 -0.03(-0.13%)
Mar 16, 2005 23.17 23.24 22.95 22.96 182,300 -0.27(-1.16%)
Mar 15, 2005 23.52 23.53 23.17 23.23 103,500 -0.21(-0.90%)
Mar 14, 2005 23.48 23.48 23.35 23.44 118,300 +0.01(+0.04%)
Mar 11, 2005 23.59 23.59 23.36 23.43 51,600 +0.04(+0.17%)
Mar 10, 2005 23.50 23.50 23.34 23.39 93,900 +0.03(+0.13%)
Mar 09, 2005 23.43 23.49 23.36 23.36 97,600 -0.07(-0.30%)
Mar 08, 2005 23.57 23.69 23.43 23.43 112,100 -0.23(-0.97%)
Mar 07, 2005 23.69 23.75 23.64 23.66 127,700 +0.05(+0.21%)
Mar 04, 2005 23.67 23.75 23.61 23.61 237,500 +0.01(+0.04%)
Mar 03, 2005 23.75 23.75 23.48 23.60 76,600 -0.05(-0.21%)
Mar 02, 2005 23.60 23.71 23.55 23.65 149,500 +0.03(+0.13%)
Mar 01, 2005 23.60 23.66 23.54 23.62 213,300 +0.24(+1.03%)
Feb 28, 2005 23.58 23.58 23.32 23.38 133,100 -0.10(-0.43%)
Feb 25, 2005 23.26 23.48 23.25 23.48 147,300 +0.22(+0.95%)
Feb 24, 2005 23.30 23.31 23.14 23.26 102,400 +0.06(+0.26%)
Feb 23, 2005 23.03 23.25 23.03 23.20 276,700 +0.11(+0.48%)
Feb 22, 2005 23.12 23.29 23.04 23.09 122,100 -0.07(-0.30%)
Feb 18, 2005 23.19 23.22 23.10 23.16 140,000 +0.14(+0.61%)
Feb 17, 2005 23.45 23.45 23.02 23.02 318,300 -0.33(-1.41%)
Feb 16, 2005 23.50 23.50 23.31 23.35 250,800 -0.09(-0.38%)
Feb 15, 2005 23.45 23.50 23.36 23.44 151,300 +0.15(+0.64%)
Feb 14, 2005 23.40 23.44 23.25 23.29 82,400 -0.03(-0.13%)
Feb 11, 2005 23.18 23.38 23.16 23.32 83,700 +0.16(+0.69%)
Feb 10, 2005 23.25 23.28 23.14 23.16 245,200 -0.12(-0.52%)
Feb 09, 2005 23.48 23.60 23.27 23.28 354,200 -0.26(-1.10%)
Feb 08, 2005 23.63 23.67 23.52 23.54 76,800 -0.05(-0.21%)
Feb 07, 2005 23.56 23.70 23.50 23.59 145,100 -0.16(-0.67%)
Feb 04, 2005 23.41 23.75 23.41 23.75 521,900 +0.34(+1.45%)
Feb 03, 2005 23.42 23.47 23.32 23.41 380,700 +0.07(+0.30%)
Feb 02, 2005 23.24 23.39 23.17 23.34 139,400 +0.24(+1.04%)
Feb 01, 2005 23.13 23.22 23.06 23.10 105,400 +0.12(+0.52%)
Jan 31, 2005 23.02 23.08 22.82 22.98 370,200 -0.02(-0.09%)
Jan 28, 2005 23.02 23.05 22.83 23.00 300,200 -0.25(-1.08%)
Jan 27, 2005 23.24 23.25 22.99 23.25 317,100 -0.10(-0.43%)
Jan 26, 2005 23.23 23.35 23.05 23.35 150,200 +0.29(+1.26%)
Jan 25, 2005 23.46 23.46 23.02 23.06 171,600 -0.20(-0.86%)
Jan 24, 2005 23.21 23.49 23.21 23.26 171,100 +0.05(+0.22%)
Jan 21, 2005 23.28 23.40 23.21 23.21 270,200 +0.00(+0.00%)
Jan 20, 2005 23.29 23.43 23.21 23.21 116,300 -0.31(-1.32%)
Jan 19, 2005 23.60 23.77 23.43 23.52 126,300 -0.18(-0.76%)
Jan 18, 2005 23.47 23.71 23.37 23.70 152,600 +0.19(+0.81%)
Jan 14, 2005 23.60 23.60 23.44 23.51 118,700 +0.00(+0.00%)
Jan 13, 2005 23.73 23.73 23.49 23.51 237,700 -0.31(-1.30%)
Jan 12, 2005 23.66 23.86 23.60 23.82 122,400 -0.08(-0.33%)
Jan 11, 2005 23.97 23.97 23.80 23.90 107,100 +0.08(+0.34%)
Jan 10, 2005 24.09 24.09 23.82 23.82 858,800 -0.28(-1.16%)
Jan 07, 2005 24.15 24.24 24.08 24.10 186,500 +0.03(+0.12%)
Jan 06, 2005 24.02 24.07 23.91 24.07 129,700 +0.25(+1.05%)
Jan 05, 2005 23.95 24.14 23.82 23.82 155,000 -0.21(-0.87%)
Jan 04, 2005 24.20 24.27 23.87 24.03 115,800 -0.12(-0.50%)
Jan 03, 2005 24.59 24.59 24.09 24.15 196,500 -0.15(-0.62%)
Dec 31, 2004 24.46 24.46 24.29 24.30 51,200 -0.10(-0.41%)
Dec 30, 2004 24.60 24.60 24.30 24.40 43,000 -0.02(-0.08%)
Dec 29, 2004 24.44 24.44 24.26 24.42 193,400 +0.07(+0.29%)
Dec 28, 2004 24.24 24.40 24.23 24.35 248,700 +0.08(+0.33%)
Dec 27, 2004 24.47 24.47 24.21 24.27 85,800 +0.02(+0.08%)
Dec 23, 2004 24.35 24.35 24.24 24.25 198,000 -0.28(-1.14%)
Dec 22, 2004 24.70 24.70 24.39 24.53 68,900 +0.10(+0.41%)
Dec 21, 2004 24.49 24.49 24.33 24.43 41,400 +0.03(+0.12%)
Dec 20, 2004 24.54 24.55 24.26 24.40 88,500 +0.10(+0.41%)
Dec 17, 2004 24.77 24.77 24.13 24.30 129,700 +0.05(+0.21%)
Dec 16, 2004 24.19 24.27 24.14 24.25 63,000 +0.05(+0.21%)
Dec 15, 2004 24.79 24.79 24.14 24.20 167,200 -0.11(-0.45%)
Dec 14, 2004 24.10 24.49 23.99 24.31 211,000 -0.17(-0.69%)
Dec 13, 2004 24.30 24.60 24.30 24.48 152,400 +0.34(+1.41%)
Dec 10, 2004 24.40 24.43 24.05 24.14 250,000 -0.05(-0.21%)
Dec 09, 2004 24.30 24.30 23.79 24.19 305,900 +0.13(+0.54%)
Dec 08, 2004 24.38 24.38 23.94 24.06 88,300 -0.07(-0.29%)
Dec 07, 2004 24.49 24.49 24.02 24.13 208,100 -0.21(-0.86%)
Dec 06, 2004 24.90 24.90 24.26 24.34 110,300 -0.12(-0.49%)
Dec 03, 2004 24.60 24.61 24.36 24.46 100,300 -0.06(-0.24%)
Dec 02, 2004 24.89 24.89 24.29 24.52 146,100 +0.30(+1.24%)
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.