US Telecommunications Ishares ETF (NY: IYZ )

31.23 USD +0.08 (+0.26%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.60 18.67 18.40 18.58 307,773 -0.08(-0.43%)
Nov 27, 2009 18.32 18.79 18.31 18.66 114,544 -0.27(-1.43%)
Nov 25, 2009 18.87 18.96 18.83 18.93 222,462 +0.13(+0.69%)
Nov 24, 2009 18.75 18.86 18.68 18.80 410,651 +0.09(+0.48%)
Nov 23, 2009 18.53 18.75 18.53 18.71 392,884 +0.38(+2.07%)
Nov 20, 2009 18.16 18.36 18.16 18.33 125,197 +0.06(+0.33%)
Nov 19, 2009 18.34 18.34 18.14 18.27 225,872 -0.14(-0.76%)
Nov 18, 2009 18.35 18.43 18.23 18.41 120,755 -0.01(-0.05%)
Nov 17, 2009 18.30 18.42 18.24 18.42 248,097 +0.12(+0.66%)
Nov 16, 2009 18.10 18.36 18.05 18.30 297,854 +0.32(+1.78%)
Nov 13, 2009 17.85 18.06 17.85 17.98 106,567 +0.03(+0.17%)
Nov 12, 2009 18.05 18.18 17.87 17.95 304,717 -0.15(-0.83%)
Nov 11, 2009 18.14 18.20 18.02 18.10 566,929 +0.01(+0.06%)
Nov 10, 2009 17.99 18.20 17.99 18.09 134,265 -0.01(-0.06%)
Nov 09, 2009 17.80 18.12 17.80 18.10 386,985 +0.41(+2.32%)
Nov 06, 2009 17.55 17.71 17.53 17.69 233,649 +0.08(+0.45%)
Nov 05, 2009 17.52 17.68 17.52 17.61 504,706 +0.23(+1.32%)
Nov 04, 2009 17.53 17.65 17.37 17.38 255,720 -0.03(-0.17%)
Nov 03, 2009 17.18 17.41 17.18 17.41 291,941 +0.11(+0.64%)
Nov 02, 2009 17.36 17.48 17.05 17.30 1,200,174 -0.04(-0.23%)
Oct 30, 2009 17.80 17.80 17.22 17.34 608,546 -0.43(-2.42%)
Oct 29, 2009 17.65 17.82 17.65 17.77 519,916 +0.14(+0.79%)
Oct 28, 2009 17.72 17.83 17.58 17.63 1,059,011 -0.13(-0.73%)
Oct 27, 2009 17.82 17.94 17.73 17.76 224,464 -0.04(-0.22%)
Oct 26, 2009 18.22 18.25 17.73 17.80 663,754 -0.28(-1.55%)
Oct 23, 2009 18.15 18.16 18.01 18.08 424,329 -0.27(-1.47%)
Oct 22, 2009 18.30 18.51 18.27 18.35 714,713 +0.18(+0.99%)
Oct 21, 2009 18.26 18.52 18.16 18.17 270,506 -0.12(-0.66%)
Oct 20, 2009 18.25 18.29 18.22 18.29 434,158 -0.20(-1.08%)
Oct 19, 2009 18.38 18.51 18.33 18.49 123,382 +0.10(+0.54%)
Oct 16, 2009 18.48 18.50 18.29 18.39 121,531 -0.21(-1.13%)
Oct 15, 2009 18.53 18.61 18.43 18.60 187,397 +0.08(+0.43%)
Oct 14, 2009 18.72 18.72 18.46 18.52 393,563 +0.09(+0.49%)
Oct 13, 2009 18.38 18.51 18.27 18.43 141,235 +0.00(+0.00%)
Oct 12, 2009 18.45 18.48 18.38 18.43 276,178 -0.01(-0.05%)
Oct 09, 2009 18.54 18.59 18.30 18.44 269,192 -0.07(-0.38%)
Oct 08, 2009 18.65 18.68 18.47 18.51 152,692 -0.01(-0.05%)
Oct 07, 2009 18.65 18.65 18.41 18.52 298,769 -0.09(-0.48%)
Oct 06, 2009 18.47 18.75 18.47 18.61 271,681 +0.19(+1.03%)
Oct 05, 2009 18.33 18.46 18.21 18.42 257,933 +0.20(+1.10%)
Oct 02, 2009 18.15 18.32 18.05 18.22 295,556 -0.09(-0.49%)
Oct 01, 2009 18.81 18.83 18.27 18.31 2,014,996 -0.55(-2.92%)
Sep 30, 2009 19.05 19.05 18.73 18.86 745,010 -0.07(-0.37%)
Sep 29, 2009 18.97 19.10 18.78 18.93 2,340,366 +0.06(+0.32%)
Sep 28, 2009 18.69 18.90 18.63 18.87 487,132 +0.28(+1.51%)
Sep 25, 2009 18.49 18.63 18.46 18.59 265,558 +0.03(+0.16%)
Sep 24, 2009 18.75 18.87 18.50 18.56 246,188 -0.14(-0.75%)
Sep 23, 2009 18.77 19.07 18.70 18.70 185,277 +0.02(+0.11%)
Sep 22, 2009 18.79 18.80 18.62 18.68 320,861 -0.13(-0.69%)
Sep 21, 2009 18.82 18.88 18.64 18.81 176,671 -0.13(-0.69%)
Sep 18, 2009 18.70 18.94 18.59 18.94 430,014 +0.35(+1.88%)
Sep 17, 2009 18.93 18.93 18.56 18.59 539,547 -0.12(-0.66%)
Sep 16, 2009 18.85 18.90 18.67 18.71 348,771 -0.03(-0.15%)
Sep 15, 2009 18.57 18.81 18.56 18.74 270,463 +0.17(+0.92%)
Sep 14, 2009 18.50 18.68 18.50 18.57 497,018 -0.04(-0.21%)
Sep 11, 2009 18.51 18.62 18.36 18.61 494,404 +0.15(+0.81%)
Sep 10, 2009 17.92 18.46 17.89 18.46 470,545 +0.47(+2.61%)
Sep 09, 2009 17.86 18.05 17.85 17.99 218,000 +0.13(+0.73%)
Sep 08, 2009 17.85 17.98 17.82 17.86 276,161 +0.16(+0.90%)
Sep 04, 2009 17.53 17.73 17.40 17.70 274,392 +0.28(+1.60%)
Sep 03, 2009 17.48 17.50 17.27 17.42 199,188 +0.06(+0.36%)
Sep 02, 2009 17.28 17.50 17.25 17.36 278,146 +0.02(+0.12%)
Sep 01, 2009 17.67 17.85 17.34 17.34 515,571 -0.42(-2.36%)
Aug 31, 2009 17.79 17.85 17.70 17.76 400,325 -0.19(-1.06%)
Aug 28, 2009 18.09 18.15 17.89 17.95 196,767 -0.08(-0.44%)
Aug 27, 2009 18.06 18.10 17.81 18.03 358,707 -0.05(-0.28%)
Aug 26, 2009 17.99 18.10 17.81 18.08 337,528 +0.14(+0.78%)
Aug 25, 2009 17.92 18.12 17.92 17.94 183,098 +0.02(+0.11%)
Aug 24, 2009 18.02 18.03 17.85 17.92 189,166 -0.02(-0.11%)
Aug 21, 2009 17.67 17.95 17.66 17.94 251,029 +0.42(+2.40%)
Aug 20, 2009 17.32 17.56 17.32 17.52 157,778 +0.15(+0.86%)
Aug 19, 2009 17.15 17.43 17.14 17.37 366,871 +0.08(+0.46%)
Aug 18, 2009 17.28 17.40 17.23 17.29 671,363 +0.04(+0.23%)
Aug 17, 2009 17.50 17.50 17.21 17.25 203,978 -0.39(-2.21%)
Aug 14, 2009 17.73 17.83 17.50 17.64 472,632 -0.19(-1.07%)
Aug 13, 2009 17.87 17.88 17.69 17.83 813,536 +0.03(+0.17%)
Aug 12, 2009 17.63 17.93 17.58 17.80 575,418 +0.22(+1.25%)
Aug 11, 2009 17.80 17.90 17.53 17.58 255,016 -0.30(-1.68%)
Aug 10, 2009 17.78 17.91 17.78 17.88 384,992 +0.02(+0.11%)
Aug 07, 2009 17.97 18.00 17.82 17.86 466,297 +0.00(+0.00%)
Aug 06, 2009 18.12 18.18 17.70 17.86 459,453 -0.28(-1.54%)
Aug 05, 2009 18.28 18.39 17.98 18.14 607,015 -0.14(-0.77%)
Aug 04, 2009 18.29 18.31 18.15 18.28 411,247 +0.03(+0.16%)
Aug 03, 2009 18.25 18.32 18.06 18.25 923,678 +0.24(+1.33%)
Jul 31, 2009 18.14 18.20 18.00 18.01 387,362 -0.17(-0.94%)
Jul 30, 2009 18.21 18.38 18.10 18.18 569,521 +0.06(+0.33%)
Jul 29, 2009 18.23 18.23 18.01 18.12 521,157 -0.11(-0.60%)
Jul 28, 2009 18.19 18.32 18.06 18.23 1,093,555 +0.05(+0.28%)
Jul 27, 2009 18.18 18.26 18.05 18.18 236,224 -0.03(-0.16%)
Jul 24, 2009 18.24 18.26 18.00 18.21 1,781 +0.00(+0.00%)
Jul 23, 2009 17.87 18.34 17.86 18.21 572,639 +0.42(+2.36%)
Jul 22, 2009 17.67 17.84 17.67 17.79 260,936 +0.08(+0.45%)
Jul 21, 2009 17.93 17.97 17.59 17.71 469,537 +0.09(+0.51%)
Jul 20, 2009 17.44 17.68 17.44 17.62 629,662 +0.16(+0.92%)
Jul 17, 2009 17.46 17.47 17.27 17.46 310,750 +0.10(+0.58%)
Jul 16, 2009 17.24 17.46 17.24 17.36 378,987 +0.02(+0.12%)
Jul 15, 2009 17.15 17.37 17.09 17.34 426,375 +0.39(+2.30%)
Jul 14, 2009 17.00 17.06 16.84 16.95 552,088 -0.04(-0.24%)
Jul 13, 2009 16.65 16.99 16.63 16.99 322,683 +0.26(+1.55%)
Jul 10, 2009 16.77 16.80 16.52 16.73 295,351 -0.11(-0.65%)
Jul 09, 2009 16.77 16.88 16.69 16.84 475,397 +0.12(+0.72%)
Jul 08, 2009 17.00 17.02 16.53 16.72 625,415 -0.28(-1.65%)
Jul 07, 2009 17.36 17.36 16.96 17.00 532,229 -0.28(-1.62%)
Jul 06, 2009 17.06 17.47 17.06 17.28 961,151 -0.04(-0.23%)
Jul 02, 2009 17.75 17.75 17.28 17.32 1,324,778 -0.52(-2.91%)
Jul 01, 2009 17.97 17.97 17.75 17.84 1,994,087 +0.05(+0.28%)
Jun 30, 2009 18.23 18.23 17.74 17.79 837,961 -0.32(-1.77%)
Jun 29, 2009 17.97 18.16 17.84 18.11 366,447 +0.21(+1.17%)
Jun 26, 2009 17.87 17.96 17.73 17.90 173,302 -0.01(-0.06%)
Jun 25, 2009 17.68 17.91 17.66 17.91 369,984 +0.28(+1.59%)
Jun 24, 2009 17.77 17.81 17.54 17.63 744,425 -0.12(-0.68%)
Jun 23, 2009 17.65 17.84 17.63 17.75 391,119 +0.12(+0.68%)
Jun 22, 2009 17.49 17.67 17.49 17.63 1,024,268 -0.07(-0.40%)
Jun 19, 2009 18.10 18.11 17.66 17.70 860,909 -0.26(-1.45%)
Jun 18, 2009 17.99 18.06 17.89 17.96 398,839 +0.03(+0.17%)
Jun 17, 2009 18.00 18.08 17.79 17.93 382,862 -0.05(-0.28%)
Jun 16, 2009 18.23 18.36 17.94 17.98 193,328 -0.20(-1.10%)
Jun 15, 2009 18.32 18.34 18.07 18.18 204,520 -0.32(-1.73%)
Jun 12, 2009 18.28 18.53 18.23 18.50 663,408 +0.10(+0.54%)
Jun 11, 2009 18.00 18.64 18.00 18.40 471,523 +0.35(+1.94%)
Jun 10, 2009 17.96 18.05 17.73 18.05 344,659 +0.22(+1.23%)
Jun 09, 2009 17.80 17.89 17.69 17.83 328,444 +0.06(+0.34%)
Jun 08, 2009 17.74 17.89 17.57 17.77 517,281 -0.18(-1.00%)
Jun 05, 2009 18.35 18.35 17.94 17.95 702,360 -0.06(-0.33%)
Jun 04, 2009 17.96 18.11 17.91 18.01 521,084 +0.11(+0.61%)
Jun 03, 2009 18.02 18.16 17.74 17.90 1,222,737 -0.27(-1.49%)
Jun 02, 2009 18.09 18.29 18.07 18.17 1,928,157 +0.09(+0.50%)
Jun 01, 2009 18.06 18.39 18.03 18.08 576,681 +0.24(+1.35%)
May 29, 2009 17.91 17.91 17.57 17.84 630,269 +0.10(+0.56%)
May 28, 2009 17.70 17.87 17.32 17.74 462,423 +0.20(+1.14%)
May 27, 2009 17.70 17.86 17.51 17.54 460,100 -0.26(-1.46%)
May 26, 2009 17.07 17.81 17.07 17.80 913,415 +0.80(+4.71%)
May 22, 2009 17.41 17.41 17.00 17.00 318,961 -0.29(-1.68%)
May 21, 2009 17.61 17.64 17.11 17.29 755,251 -0.51(-2.87%)
May 20, 2009 18.02 18.15 17.77 17.80 859,213 -0.01(-0.06%)
May 19, 2009 17.94 17.99 17.73 17.81 490,230 -0.04(-0.22%)
May 18, 2009 17.55 17.87 17.55 17.85 549,915 +0.33(+1.88%)
May 15, 2009 17.68 17.76 17.29 17.52 756,314 -0.15(-0.85%)
May 14, 2009 17.45 17.81 17.39 17.67 606,054 +0.17(+0.97%)
May 13, 2009 17.88 17.99 17.49 17.50 590,373 -0.67(-3.69%)
May 12, 2009 18.18 18.46 17.98 18.17 350,508 -0.03(-0.16%)
May 11, 2009 18.13 18.32 18.10 18.20 536,213 -0.15(-0.82%)
May 08, 2009 18.20 18.42 18.03 18.35 582,092 +0.32(+1.78%)
May 07, 2009 18.46 18.79 17.89 18.03 460,587 -0.45(-2.44%)
May 06, 2009 18.53 18.55 18.10 18.48 636,243 +0.22(+1.20%)
May 05, 2009 17.99 18.26 17.99 18.26 459,180 +0.09(+0.50%)
May 04, 2009 17.66 18.17 17.66 18.17 774,562 +0.58(+3.30%)
May 01, 2009 17.20 17.59 17.11 17.59 335,138 +0.37(+2.15%)
Apr 30, 2009 17.74 17.74 17.14 17.22 471,916 +0.11(+0.64%)
Apr 29, 2009 17.05 17.28 16.90 17.11 625,181 +0.29(+1.72%)
Apr 28, 2009 16.70 17.03 16.54 16.82 686,300 +0.02(+0.12%)
Apr 27, 2009 16.67 17.05 16.58 16.80 559,775 +0.01(+0.06%)
Apr 24, 2009 16.86 16.93 16.64 16.79 755,134 +0.15(+0.90%)
Apr 23, 2009 16.79 16.79 16.32 16.64 503,855 +0.02(+0.12%)
Apr 22, 2009 16.38 16.96 16.38 16.62 732,583 +0.05(+0.30%)
Apr 21, 2009 16.12 16.58 16.12 16.57 831,214 +0.41(+2.54%)
Apr 20, 2009 16.52 16.88 16.16 16.16 1,714,992 -0.82(-4.83%)
Apr 17, 2009 16.99 17.14 16.86 16.98 329,990 -0.01(-0.06%)
Apr 16, 2009 17.09 17.12 16.73 16.99 331,745 +0.12(+0.71%)
Apr 15, 2009 16.58 16.87 16.58 16.87 311,606 +0.21(+1.26%)
Apr 14, 2009 16.96 16.97 16.58 16.66 408,519 -0.47(-2.74%)
Apr 13, 2009 17.17 17.21 16.80 17.13 510,128 -0.02(-0.12%)
Apr 09, 2009 17.17 17.23 16.87 17.15 371,086 +0.49(+2.94%)
Apr 08, 2009 16.81 16.90 16.50 16.66 367,648 -0.06(-0.36%)
Apr 07, 2009 16.92 16.95 16.65 16.72 455,244 -0.60(-3.46%)
Apr 06, 2009 17.11 17.32 16.84 17.32 968,085 +0.09(+0.52%)
Apr 03, 2009 17.22 17.34 17.03 17.23 1,359,833 +0.11(+0.64%)
Apr 02, 2009 16.88 17.35 16.76 17.12 1,454,894 +0.59(+3.57%)
Apr 01, 2009 15.99 16.59 15.71 16.53 3,115,187 +0.59(+3.70%)
Mar 31, 2009 16.13 16.25 15.79 15.94 730,136 +0.32(+2.05%)
Mar 30, 2009 16.00 16.06 15.53 15.62 685,934 -0.99(-5.96%)
Mar 26, 2009 16.13 16.61 15.96 16.61 699,189 +0.49(+3.04%)
Mar 25, 2009 16.30 16.39 15.68 16.12 714,103 -0.10(-0.62%)
Mar 24, 2009 16.51 16.63 16.19 16.22 436,680 -0.32(-1.93%)
Mar 23, 2009 16.16 16.60 16.11 16.54 1,323,835 +0.95(+6.09%)
Mar 20, 2009 15.94 16.05 15.52 15.59 1,017,225 -0.29(-1.83%)
Mar 19, 2009 16.21 16.21 15.75 15.88 1,335,514 -0.10(-0.63%)
Mar 18, 2009 15.39 16.21 15.39 15.98 1,773,219 +0.49(+3.16%)
Mar 17, 2009 15.16 15.53 14.97 15.49 926,641 +0.41(+2.72%)
Mar 16, 2009 15.57 15.67 15.06 15.08 865,431 -0.30(-1.95%)
Mar 13, 2009 15.31 15.41 14.88 15.38 0 +0.29(+1.92%)
Mar 12, 2009 14.31 15.11 14.31 15.09 572,229 +0.68(+4.69%)
Mar 11, 2009 14.59 14.66 14.31 14.41 564,763 +0.15(+1.08%)
Mar 10, 2009 13.69 14.29 13.59 14.26 604,049 +0.81(+6.02%)
Mar 09, 2009 13.59 13.90 13.39 13.45 801,855 -0.46(-3.31%)
Mar 06, 2009 14.11 14.34 13.40 13.91 0 -0.14(-1.00%)
Mar 05, 2009 14.48 14.48 13.89 14.05 784,614 -0.43(-2.97%)
Mar 04, 2009 14.66 14.75 14.12 14.48 484,761 +0.10(+0.70%)
Mar 02, 2009 14.79 14.87 14.23 14.38 1,725,248 -0.72(-4.77%)
Feb 27, 2009 14.92 15.30 14.80 15.10 0 +0.01(+0.07%)
Feb 26, 2009 15.46 15.54 15.02 15.09 259,979 -0.22(-1.44%)
Feb 25, 2009 15.17 15.57 14.90 15.31 148,236 -0.01(-0.07%)
Feb 24, 2009 14.74 15.38 14.58 15.32 545,048 +0.60(+4.08%)
Feb 23, 2009 15.21 15.34 14.60 14.72 469,744 -0.36(-2.39%)
Feb 20, 2009 14.66 15.17 14.64 15.08 395,464 +0.18(+1.21%)
Feb 19, 2009 15.04 15.38 14.90 14.90 529,547 +0.11(+0.74%)
Feb 18, 2009 15.27 15.27 14.65 14.79 505,206 -0.34(-2.25%)
Feb 17, 2009 15.19 15.47 15.00 15.13 316,177 -0.60(-3.81%)
Feb 13, 2009 15.64 16.01 15.64 15.73 236,600 +0.12(+0.77%)
Feb 12, 2009 15.29 15.65 15.15 15.61 400,020 +0.08(+0.52%)
Feb 11, 2009 15.71 15.73 15.38 15.53 321,337 -0.07(-0.45%)
Feb 10, 2009 16.10 16.28 15.45 15.60 448,273 -0.57(-3.53%)
Feb 09, 2009 16.20 16.29 16.07 16.17 172,589 +0.03(+0.19%)
Feb 06, 2009 15.65 16.24 15.65 16.14 286,457 +0.51(+3.26%)
Feb 05, 2009 15.44 15.83 15.38 15.63 288,344 +0.11(+0.71%)
Feb 04, 2009 16.00 16.12 15.48 15.52 660,319 -0.31(-1.96%)
Feb 03, 2009 15.68 15.94 15.53 15.83 361,178 +0.19(+1.21%)
Feb 02, 2009 15.38 15.76 15.21 15.64 230,123 +0.26(+1.69%)
Jan 30, 2009 15.74 15.93 15.35 15.38 0 -0.40(-2.53%)
Jan 29, 2009 16.22 16.22 15.69 15.78 227,233 -0.69(-4.19%)
Jan 28, 2009 16.12 16.50 16.00 16.47 890,183 +0.39(+2.43%)
Jan 27, 2009 16.24 16.30 15.88 16.08 493,796 -0.22(-1.35%)
Jan 26, 2009 15.95 16.52 15.94 16.30 598,015 +0.27(+1.68%)
Jan 23, 2009 15.33 16.14 15.25 16.03 207,162 +0.33(+2.10%)
Jan 22, 2009 15.56 15.93 15.39 15.70 237,206 -0.12(-0.76%)
Jan 21, 2009 15.42 15.86 15.23 15.82 308,205 +0.56(+3.67%)
Jan 20, 2009 15.78 15.79 15.20 15.26 860,318 -0.54(-3.42%)
Jan 16, 2009 15.97 16.09 15.50 15.80 292,118 +0.06(+0.38%)
Jan 15, 2009 15.69 15.92 15.05 15.74 513,228 -0.08(-0.51%)
Jan 14, 2009 16.18 16.23 15.71 15.82 238,912 -0.66(-4.00%)
Jan 13, 2009 16.31 16.51 16.23 16.48 750,055 +0.07(+0.43%)
Jan 12, 2009 17.16 17.16 16.30 16.41 248,068 -0.70(-4.09%)
Jan 09, 2009 17.74 17.74 17.00 17.11 243,093 -0.35(-2.00%)
Jan 08, 2009 16.71 17.49 16.71 17.46 464,082 +0.57(+3.37%)
Jan 07, 2009 16.79 17.13 16.74 16.89 219,506 -0.24(-1.40%)
Jan 06, 2009 16.98 17.20 16.79 17.13 662,324 +0.33(+1.96%)
Jan 05, 2009 16.72 16.80 16.44 16.80 450,609 -0.20(-1.18%)
Jan 02, 2009 16.59 17.05 16.34 17.00 0 +0.52(+3.16%)
Jan 01, 2009 16.12 16.57 15.97 16.48 0 +0.00(+0.00%)
Dec 31, 2008 16.12 16.57 15.97 16.48 468,246 +0.43(+2.68%)
Dec 30, 2008 15.85 16.05 15.77 16.05 338,114 +0.27(+1.71%)
Dec 29, 2008 15.89 15.99 15.58 15.78 265,591 -0.21(-1.31%)
Dec 26, 2008 15.83 16.02 15.74 15.99 159,475 +0.27(+1.72%)
Dec 24, 2008 15.94 15.94 15.71 15.72 136,510 -0.05(-0.32%)
Dec 23, 2008 15.86 16.02 15.63 15.77 718,378 -0.16(-1.00%)
Dec 22, 2008 16.25 16.43 15.66 15.93 338,975 -0.31(-1.91%)
Dec 19, 2008 16.30 16.70 16.20 16.24 239,216 +0.15(+0.93%)
Dec 18, 2008 16.50 16.64 16.07 16.09 1,651,049 -0.33(-2.01%)
Dec 17, 2008 16.20 16.63 16.07 16.42 171,020 +0.00(+0.00%)
Dec 16, 2008 15.72 16.49 15.72 16.42 714,841 +0.77(+4.92%)
Dec 15, 2008 16.11 16.38 15.28 15.65 372,234 -0.44(-2.73%)
Dec 12, 2008 15.59 16.23 15.59 16.09 449,858 +0.02(+0.12%)
Dec 11, 2008 16.65 16.71 15.99 16.07 236,301 -0.55(-3.33%)
Dec 10, 2008 16.84 17.08 16.45 16.62 382,174 -0.11(-0.66%)
Dec 09, 2008 17.16 17.22 16.53 16.74 752,380 -0.29(-1.73%)
Dec 08, 2008 16.78 17.37 16.58 17.03 682,645 +0.66(+4.03%)
Dec 05, 2008 15.70 16.39 15.31 16.37 471,454 +0.52(+3.28%)
Dec 04, 2008 16.17 16.67 15.55 15.85 545,088 -0.64(-3.88%)
Dec 03, 2008 15.95 16.51 15.61 16.49 403,227 +0.41(+2.55%)
Dec 02, 2008 15.41 16.09 15.31 16.08 658,597 +0.91(+6.03%)
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.