US Telecommunications Ishares ETF (NY: IYZ )

23.60 -0.06 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.54 18.90 18.51 18.80 239,294 +0.24(+1.30%)
Mar 28, 2008 18.83 18.92 18.51 18.56 197,388 -0.19(-0.99%)
Mar 27, 2008 18.84 19.00 18.71 18.75 211,983 -0.06(-0.34%)
Mar 26, 2008 19.10 19.24 18.65 18.81 462,179 -0.23(-1.18%)
Mar 25, 2008 19.31 19.31 18.70 19.03 438,126 -0.10(-0.55%)
Mar 24, 2008 18.63 19.26 18.51 19.14 757,332 +0.60(+3.26%)
Mar 21, 2008 17.92 18.57 17.92 18.54 247,426 +0.00(+0.00%)
Mar 20, 2008 17.92 18.57 17.92 18.54 247,426 +0.52(+2.90%)
Mar 19, 2008 18.63 18.63 18.01 18.01 962,857 -0.43(-2.31%)
Mar 18, 2008 18.09 18.46 17.95 18.44 520,902 +0.56(+3.15%)
Mar 17, 2008 17.35 18.05 17.35 17.88 865,068 +0.02(+0.13%)
Mar 14, 2008 18.27 18.39 17.75 17.85 449,928 -0.39(-2.12%)
Mar 13, 2008 18.05 18.43 17.83 18.24 470,363 -0.10(-0.53%)
Mar 12, 2008 18.62 18.71 18.31 18.33 388,356 -0.34(-1.81%)
Mar 11, 2008 18.04 18.67 17.70 18.67 271,120 +0.51(+2.79%)
Mar 10, 2008 18.57 18.63 18.13 18.17 380,435 -0.42(-2.25%)
Mar 07, 2008 18.46 18.77 18.42 18.58 440,194 -0.10(-0.52%)
Mar 06, 2008 18.95 19.22 18.66 18.68 380,399 -0.44(-2.31%)
Mar 05, 2008 18.79 19.20 18.79 19.12 380,716 +0.32(+1.71%)
Mar 04, 2008 18.69 18.90 18.50 18.80 775,208 -0.17(-0.89%)
Mar 03, 2008 18.91 19.07 18.82 18.97 388,630 -0.02(-0.13%)
Feb 29, 2008 19.41 19.47 18.99 18.99 235,830 -0.62(-3.16%)
Feb 28, 2008 19.32 19.98 19.22 19.61 514,967 +0.04(+0.21%)
Feb 27, 2008 19.64 19.81 19.57 19.57 413,273 -0.19(-0.98%)
Feb 26, 2008 19.25 19.91 19.25 19.77 528,446 +0.13(+0.66%)
Feb 25, 2008 19.54 19.71 19.23 19.64 434,023 +0.25(+1.29%)
Feb 22, 2008 19.20 19.39 18.88 19.39 347,481 +0.24(+1.26%)
Feb 21, 2008 19.43 19.78 19.12 19.15 604,028 -0.24(-1.25%)
Feb 20, 2008 19.41 19.71 18.91 19.39 738,347 -0.37(-1.87%)
Feb 19, 2008 20.48 20.68 19.73 19.76 698,097 -0.72(-3.54%)
Feb 18, 2008 19.98 20.54 19.98 20.48 0 +0.00(+0.00%)
Feb 15, 2008 19.98 20.54 19.98 20.48 264,046 -0.02(-0.12%)
Feb 14, 2008 20.86 21.01 20.51 20.51 402,030 -0.49(-2.34%)
Feb 13, 2008 20.78 21.05 20.56 21.00 363,515 +0.54(+2.63%)
Feb 12, 2008 20.35 20.65 20.34 20.46 444,714 +0.29(+1.44%)
Feb 11, 2008 19.65 20.31 19.65 20.17 240,271 +0.11(+0.56%)
Feb 08, 2008 20.13 20.27 19.90 20.06 526,777 -0.10(-0.48%)
Feb 07, 2008 20.02 20.31 19.88 20.15 460,454 -0.01(-0.04%)
Feb 06, 2008 20.62 20.62 20.14 20.16 438,434 -0.28(-1.35%)
Feb 05, 2008 21.17 21.17 20.35 20.44 468,495 -0.98(-4.58%)
Feb 04, 2008 21.34 21.50 21.29 21.42 418,856 +0.05(+0.23%)
Feb 01, 2008 21.23 21.48 21.08 21.37 892,510 +0.24(+1.14%)
Jan 31, 2008 20.23 21.35 20.23 21.13 2,063,589 +0.31(+1.51%)
Jan 30, 2008 20.87 21.30 20.68 20.81 342,927 -0.33(-1.56%)
Jan 29, 2008 20.51 21.15 20.51 21.14 324,631 +0.64(+3.14%)
Jan 28, 2008 19.94 20.50 19.76 20.50 539,027 +0.40(+2.00%)
Jan 25, 2008 20.17 20.45 19.98 20.10 1,053,665 +0.01(+0.04%)
Jan 24, 2008 20.39 20.39 19.71 20.09 701,952 -0.09(-0.44%)
Jan 23, 2008 19.28 20.27 18.82 20.18 873,146 +0.18(+0.88%)
Jan 22, 2008 0.1287 20.08 18.98 20.00 988,807 -0.29(-1.43%)
Jan 21, 2008 21.25 21.25 19.94 20.29 0 +0.00(+0.00%)
Jan 18, 2008 21.25 21.25 19.94 20.29 555,847 -0.97(-4.58%)
Jan 17, 2008 21.87 21.87 21.19 21.26 1,440,440 -0.56(-2.54%)
Jan 16, 2008 21.64 22.11 21.64 21.82 1,626,884 +0.10(+0.44%)
Jan 15, 2008 22.10 22.14 21.72 21.72 1,206,449 -0.76(-3.36%)
Jan 14, 2008 22.09 22.48 22.07 22.48 537,945 +0.50(+2.27%)
Jan 11, 2008 22.45 22.72 21.90 21.98 342,399 -0.65(-2.88%)
Jan 10, 2008 21.92 22.73 21.92 22.63 1,258,188 +0.43(+1.92%)
Jan 09, 2008 22.24 22.41 21.64 22.20 687,795 -0.03(-0.14%)
Jan 08, 2008 23.14 23.49 22.12 22.24 1,335,552 -0.82(-3.56%)
Jan 07, 2008 22.92 23.15 22.78 23.06 262,071 +0.25(+1.09%)
Jan 04, 2008 23.23 23.34 22.76 22.81 685,923 -0.52(-2.24%)
Jan 03, 2008 23.42 25.51 23.29 23.33 725,626 -0.14(-0.58%)
Jan 02, 2008 23.68 23.91 23.30 23.47 565,296 -0.28(-1.19%)
Jan 01, 2008 23.81 24.18 23.65 23.75 0 +0.00(+0.00%)
Dec 31, 2007 23.81 24.18 23.65 23.75 481,140 -0.27(-1.11%)
Dec 28, 2007 24.26 24.26 23.93 24.01 170,005 -0.01(-0.03%)
Dec 27, 2007 24.51 24.51 23.98 24.02 653,241 -0.51(-2.07%)
Dec 26, 2007 24.24 24.62 24.24 24.53 161,962 +0.10(+0.40%)
Dec 24, 2007 24.30 24.44 24.30 24.43 99,564 +0.09(+0.36%)
Dec 21, 2007 24.04 24.36 23.97 24.34 264,634 +0.51(+2.13%)
Dec 20, 2007 23.48 23.84 23.43 23.84 806,893 +0.48(+2.07%)
Dec 19, 2007 23.39 23.56 23.22 23.35 894,214 -0.16(-0.68%)
Dec 18, 2007 23.28 23.57 23.19 23.52 1,095,406 +0.29(+1.25%)
Dec 17, 2007 23.49 23.61 23.18 23.23 345,330 -0.45(-1.90%)
Dec 14, 2007 23.79 23.99 23.66 23.68 405,342 -0.25(-1.04%)
Dec 13, 2007 23.90 24.14 23.69 23.93 441,762 -0.16(-0.67%)
Dec 12, 2007 24.60 24.61 23.79 24.09 856,178 +0.87(+3.74%)
Dec 11, 2007 24.44 24.54 23.22 23.22 392,788 -0.98(-4.06%)
Dec 10, 2007 24.10 24.50 24.10 24.20 202,734 +0.04(+0.17%)
Dec 07, 2007 24.03 24.18 23.99 24.16 275,386 +0.11(+0.47%)
Dec 06, 2007 23.66 24.05 23.38 24.05 249,967 +0.20(+0.84%)
Dec 05, 2007 23.60 23.85 23.60 23.85 469,605 +0.38(+1.61%)
Dec 04, 2007 23.36 23.60 23.36 23.47 149,905 -0.04(-0.17%)
Dec 03, 2007 23.35 23.65 23.35 23.51 329,332 -0.02(-0.10%)
Nov 30, 2007 23.45 23.77 23.45 23.53 268,736 +0.17(+0.72%)
Nov 29, 2007 22.98 23.44 22.93 23.36 2,152,877 +0.10(+0.45%)
Nov 28, 2007 22.73 23.27 22.66 23.26 564,484 +0.80(+3.58%)
Nov 27, 2007 22.37 22.58 22.21 22.45 1,096,326 +0.11(+0.50%)
Nov 26, 2007 23.00 23.03 22.34 22.34 344,683 -0.59(-2.56%)
Nov 23, 2007 22.86 22.99 22.70 22.93 102,547 +0.23(+0.99%)
Nov 21, 2007 22.91 22.97 22.49 22.70 513,085 -0.47(-2.01%)
Nov 20, 2007 23.33 23.44 22.84 23.17 580,605 -0.06(-0.28%)
Nov 19, 2007 23.76 23.76 23.07 23.23 362,893 -0.70(-2.92%)
Nov 16, 2007 23.82 24.01 23.72 23.93 433,807 +0.26(+1.09%)
Nov 15, 2007 23.66 23.93 23.57 23.68 194,774 -0.17(-0.71%)
Nov 14, 2007 23.93 24.18 23.76 23.85 252,453 +0.00(+0.00%)
Nov 13, 2007 23.47 23.85 23.44 23.85 400,494 +0.52(+2.24%)
Nov 12, 2007 23.47 23.74 23.24 23.32 376,276 -0.23(-0.99%)
Nov 09, 2007 23.88 23.97 23.54 23.56 945,425 -0.93(-3.81%)
Nov 08, 2007 24.51 24.66 24.10 24.49 1,269,504 +0.24(+1.00%)
Nov 07, 2007 25.10 25.10 24.24 24.25 533,215 -0.96(-3.80%)
Nov 06, 2007 25.04 25.30 25.00 25.21 780,825 +0.07(+0.29%)
Nov 05, 2007 25.70 25.70 25.11 25.13 1,089,442 -0.33(-1.30%)
Nov 02, 2007 25.23 25.49 25.19 25.46 931,380 +0.28(+1.12%)
Nov 01, 2007 25.94 25.94 25.12 25.18 1,311,489 -0.84(-3.22%)
Oct 31, 2007 25.95 26.02 25.70 26.02 413,297 +0.22(+0.84%)
Oct 30, 2007 25.99 26.04 25.76 25.80 312,614 -0.41(-1.57%)
Oct 29, 2007 26.16 26.29 26.14 26.21 768,422 +0.10(+0.40%)
Oct 26, 2007 25.95 26.11 25.78 26.11 317,835 +0.24(+0.93%)
Oct 25, 2007 25.99 25.99 25.62 25.86 503,539 -0.13(-0.50%)
Oct 24, 2007 26.24 26.24 25.71 25.99 452,700 -0.33(-1.25%)
Oct 23, 2007 26.28 26.36 26.12 26.32 249,594 +0.14(+0.55%)
Oct 22, 2007 26.11 26.40 25.91 26.18 1,585,198 -0.18(-0.67%)
Oct 19, 2007 26.64 26.71 26.29 26.36 202,484 -0.35(-1.30%)
Oct 18, 2007 26.76 26.83 26.62 26.70 383,714 -0.09(-0.33%)
Oct 17, 2007 26.73 26.81 26.44 26.79 617,273 +0.18(+0.70%)
Oct 16, 2007 26.70 26.80 26.54 26.61 436,417 -0.31(-1.14%)
Oct 15, 2007 26.69 27.31 26.69 26.91 346,424 -0.32(-1.18%)
Oct 12, 2007 27.30 27.30 27.14 27.23 117,214 +0.14(+0.50%)
Oct 11, 2007 27.24 27.42 26.97 27.10 836,911 -0.13(-0.47%)
Oct 10, 2007 27.22 27.22 27.22 27.22 0 +0.00(+0.00%)
Oct 09, 2007 27.22 27.22 27.22 27.22 0 +0.00(+0.00%)
Oct 08, 2007 27.38 27.39 27.18 27.22 151,024 -0.27(-0.99%)
Oct 05, 2007 27.58 27.96 27.35 27.50 192,043 +0.02(+0.06%)
Oct 04, 2007 27.36 27.48 27.26 27.48 611,556 +0.18(+0.65%)
Oct 03, 2007 27.40 27.45 27.25 27.30 329,395 -0.25(-0.91%)
Oct 02, 2007 27.43 27.55 27.40 27.55 537,721 +0.02(+0.09%)
Oct 01, 2007 27.31 27.61 27.31 27.53 2,017,886 +0.30(+1.09%)
Sep 28, 2007 27.43 27.56 27.15 27.23 214,541 -0.14(-0.53%)
Sep 27, 2007 27.39 27.52 27.30 27.38 602,979 -0.05(-0.18%)
Sep 26, 2007 27.26 27.43 27.22 27.43 126,413 +0.24(+0.89%)
Sep 25, 2007 26.81 27.18 26.81 27.18 336,728 +0.17(+0.63%)
Sep 24, 2007 27.14 27.40 27.02 27.02 474,701 -0.22(-0.80%)
Sep 21, 2007 27.21 27.35 27.20 27.23 220,881 +0.14(+0.53%)
Sep 20, 2007 27.21 27.22 26.97 27.09 408,449 +0.03(+0.12%)
Sep 19, 2007 26.98 27.23 26.95 27.06 715,097 +0.28(+1.05%)
Sep 18, 2007 26.27 26.77 26.26 26.77 425,603 +0.61(+2.34%)
Sep 17, 2007 26.18 26.30 26.07 26.16 603,103 -0.09(-0.34%)
Sep 14, 2007 26.31 26.55 26.13 26.25 319,451 -0.03(-0.12%)
Sep 13, 2007 26.17 26.38 26.17 26.28 618,765 +0.19(+0.71%)
Sep 12, 2007 26.11 26.28 25.99 26.10 319,575 -0.11(-0.43%)
Sep 11, 2007 26.15 26.32 26.15 26.21 198,880 +0.13(+0.49%)
Sep 10, 2007 26.51 26.51 25.93 26.08 586,944 -0.16(-0.61%)
Sep 07, 2007 26.44 26.52 26.08 26.24 251,210 -0.45(-1.69%)
Sep 06, 2007 26.86 26.91 26.60 26.69 549,033 -0.13(-0.48%)
Sep 05, 2007 26.92 26.95 26.55 26.82 249,843 -0.24(-0.89%)
Sep 04, 2007 26.75 27.17 26.75 27.06 721,934 +0.36(+1.36%)
Aug 31, 2007 26.87 26.87 26.46 26.70 2,086,251 +0.20(+0.76%)
Aug 30, 2007 26.40 26.63 26.36 26.50 238,531 -0.11(-0.42%)
Aug 29, 2007 26.24 26.66 26.16 26.61 217,649 +0.60(+2.29%)
Aug 28, 2007 26.59 26.63 26.01 26.02 250,464 -0.68(-2.53%)
Aug 27, 2007 26.68 26.85 26.62 26.69 173,274 +0.01(+0.03%)
Aug 24, 2007 26.33 26.72 26.31 26.69 357,362 +0.32(+1.22%)
Aug 23, 2007 26.39 26.52 26.25 26.36 824,606 +0.06(+0.24%)
Aug 22, 2007 26.17 26.33 26.06 26.30 331,383 +0.38(+1.46%)
Aug 21, 2007 25.58 26.05 25.53 25.92 688,746 +0.27(+1.07%)
Aug 20, 2007 25.78 25.84 25.49 25.65 166,810 -0.16(-0.62%)
Aug 17, 2007 25.55 25.81 25.09 25.81 510,873 +0.64(+2.52%)
Aug 16, 2007 24.84 25.17 24.24 25.17 1,139,209 -0.05(-0.19%)
Aug 15, 2007 25.29 25.70 25.07 25.22 847,943 -0.27(-1.07%)
Aug 14, 2007 26.21 26.27 25.49 25.49 430,948 -0.73(-2.79%)
Aug 13, 2007 26.00 26.36 25.93 26.23 635,421 +0.39(+1.53%)
Aug 10, 2007 25.44 25.95 25.07 25.83 959,098 +0.06(+0.25%)
Aug 09, 2007 25.92 26.95 25.35 25.77 1,090,732 -0.63(-2.38%)
Aug 08, 2007 26.60 26.91 25.99 26.40 467,616 -0.19(-0.70%)
Aug 07, 2007 26.33 26.69 26.28 26.58 1,141,198 +0.10(+0.40%)
Aug 06, 2007 26.57 26.71 26.04 26.48 563,079 -0.02(-0.09%)
Aug 03, 2007 26.76 27.22 26.45 26.50 835,296 -0.72(-2.66%)
Aug 02, 2007 27.04 27.25 26.94 27.22 899,434 +0.28(+1.05%)
Aug 01, 2007 26.85 26.98 26.48 26.94 1,198,003 +0.07(+0.27%)
Jul 31, 2007 27.16 27.40 26.77 26.87 866,122 -0.18(-0.65%)
Jul 30, 2007 26.77 27.09 26.60 27.05 323,801 +0.30(+1.11%)
Jul 27, 2007 27.13 27.17 26.56 26.75 2,690,100 -0.33(-1.22%)
Jul 26, 2007 27.35 27.55 26.84 27.08 1,440,159 -0.84(-3.00%)
Jul 25, 2007 28.02 28.08 27.63 27.92 242,136 +0.10(+0.35%)
Jul 24, 2007 28.02 28.14 27.75 27.82 807,577 -0.36(-1.28%)
Jul 23, 2007 28.04 28.29 27.99 28.18 395,274 +0.25(+0.89%)
Jul 20, 2007 28.05 28.12 27.86 27.93 260,657 -0.23(-0.83%)
Jul 19, 2007 28.22 28.26 28.13 28.17 91,733 +0.14(+0.49%)
Jul 18, 2007 27.99 28.07 27.84 28.03 168,799 -0.13(-0.46%)
Jul 17, 2007 28.21 28.28 28.09 28.16 315,473 -0.06(-0.20%)
Jul 16, 2007 28.08 28.30 28.05 28.21 391,917 +0.21(+0.75%)
Jul 13, 2007 28.00 28.14 27.94 28.00 246,810 +0.02(+0.09%)
Jul 12, 2007 27.72 27.98 27.69 27.98 232,565 +0.35(+1.28%)
Jul 11, 2007 27.35 27.63 27.27 27.63 349,780 +0.27(+0.97%)
Jul 10, 2007 27.79 27.84 27.32 27.36 952,262 -0.56(-1.99%)
Jul 09, 2007 27.96 27.96 27.75 27.92 190,676 +0.02(+0.06%)
Jul 06, 2007 27.76 27.92 27.74 27.90 432,191 +0.19(+0.67%)
Jul 05, 2007 27.72 27.84 27.47 27.72 2,214,653 -0.10(-0.35%)
Jul 03, 2007 27.73 27.82 27.72 27.81 404,720 +0.18(+0.67%)
Jul 02, 2007 27.42 27.67 27.03 27.63 697,633 +0.51(+1.87%)
Jun 29, 2007 27.22 27.35 26.98 27.12 344,435 -0.07(-0.27%)
Jun 28, 2007 27.00 27.30 27.00 27.19 650,089 +0.14(+0.54%)
Jun 27, 2007 26.71 27.17 26.69 27.05 479,549 +0.24(+0.90%)
Jun 26, 2007 27.11 27.20 26.81 26.81 4,105,505 -0.28(-1.04%)
Jun 25, 2007 27.35 27.43 27.01 27.09 441,202 -0.09(-0.33%)
Jun 22, 2007 27.30 27.34 27.04 27.18 235,797 -0.16(-0.59%)
Jun 21, 2007 27.25 27.39 27.10 27.34 435,422 +0.08(+0.30%)
Jun 20, 2007 27.68 27.68 27.22 27.26 418,020 -0.27(-0.99%)
Jun 19, 2007 27.49 27.58 27.39 27.53 1,238,152 -0.02(-0.06%)
Jun 18, 2007 27.48 27.55 27.44 27.55 773,643 +0.10(+0.35%)
Jun 15, 2007 27.64 27.66 27.45 27.45 636,167 +0.00(+0.00%)
Jun 14, 2007 27.41 27.62 27.34 27.45 475,696 +0.19(+0.71%)
Jun 13, 2007 27.06 27.26 27.00 27.26 306,523 +0.24(+0.89%)
Jun 12, 2007 27.20 27.37 26.97 27.02 212,677 -0.38(-1.38%)
Jun 11, 2007 27.37 27.53 27.34 27.39 647,727 -0.05(-0.18%)
Jun 08, 2007 27.06 27.44 27.02 27.44 208,948 +0.44(+1.64%)
Jun 07, 2007 27.43 27.48 26.94 27.00 883,648 -0.49(-1.79%)
Jun 06, 2007 27.59 27.69 27.47 27.49 519,574 -0.26(-0.93%)
Jun 05, 2007 27.83 27.85 27.64 27.75 1,114,349 -0.14(-0.52%)
Jun 04, 2007 27.79 27.93 27.72 27.89 582,718 +0.10(+0.38%)
Jun 01, 2007 27.90 27.95 27.71 27.79 3,347,772 -0.07(-0.26%)
May 31, 2007 27.84 27.92 27.74 27.86 430,450 +0.10(+0.38%)
May 30, 2007 27.27 27.76 27.20 27.76 1,711,735 +0.39(+1.44%)
May 29, 2007 27.35 27.45 27.26 27.36 1,739,578 +0.10(+0.38%)
May 25, 2007 27.19 27.26 27.09 27.26 415,994 +0.20(+0.74%)
May 24, 2007 27.27 27.40 27.05 27.06 178,743 -0.22(-0.80%)
May 23, 2007 27.29 27.43 27.24 27.27 293,348 +0.14(+0.50%)
May 22, 2007 27.22 27.26 27.14 27.14 242,136 -0.02(-0.09%)
May 21, 2007 27.06 27.28 27.06 27.16 631,071 +0.29(+1.08%)
May 18, 2007 26.86 26.90 26.76 26.87 306,772 +0.10(+0.39%)
May 17, 2007 26.79 26.83 26.71 26.77 377,250 -0.06(-0.21%)
May 16, 2007 26.68 26.85 26.57 26.82 236,791 +0.23(+0.85%)
May 15, 2007 26.48 26.79 26.48 26.60 261,030 +0.11(+0.43%)
May 14, 2007 26.55 26.58 26.43 26.48 301,054 -0.04(-0.15%)
May 11, 2007 26.28 26.52 26.25 26.52 173,149 +0.27(+1.01%)
May 10, 2007 26.49 26.50 26.16 26.26 223,367 -0.31(-1.18%)
May 09, 2007 26.36 26.68 26.36 26.57 732,499 +0.19(+0.70%)
May 08, 2007 26.29 26.39 26.17 26.39 476,193 +0.01(+0.03%)
May 07, 2007 26.41 26.46 26.35 26.38 333,869 +0.00(+0.00%)
May 04, 2007 26.29 26.41 26.21 26.38 1,085,263 +0.14(+0.55%)
May 03, 2007 25.97 26.30 25.97 26.23 589,057 +0.35(+1.34%)
May 02, 2007 25.64 25.97 25.64 25.89 240,986 +0.38(+1.48%)
May 01, 2007 25.58 25.62 25.42 25.51 2,402,128 -0.06(-0.22%)
Apr 30, 2007 25.80 25.80 25.51 25.57 293,845 -0.13(-0.50%)
Apr 27, 2007 25.74 25.77 25.64 25.70 361,746 -0.11(-0.44%)
Apr 26, 2007 25.90 25.95 25.76 25.81 414,291 +0.01(+0.03%)
Apr 25, 2007 25.86 25.89 25.74 25.80 191,564 +0.08(+0.31%)
Apr 24, 2007 25.76 25.82 25.65 25.72 371,905 -0.10(-0.41%)
Apr 23, 2007 26.02 26.02 25.73 25.82 572,152 -0.14(-0.53%)
Apr 20, 2007 25.88 26.00 25.88 25.96 242,882 +0.25(+0.97%)
Apr 19, 2007 25.64 25.79 25.50 25.71 220,881 +0.06(+0.22%)
Apr 18, 2007 25.69 25.76 25.55 25.66 223,988 -0.04(-0.16%)
Apr 17, 2007 25.68 25.76 25.64 25.70 292,351 -0.03(-0.13%)
Apr 16, 2007 25.58 25.76 25.58 25.73 153,510 +0.25(+0.98%)
Apr 13, 2007 25.30 25.48 25.26 25.48 719,038 +0.11(+0.44%)
Apr 12, 2007 25.21 25.37 25.14 25.37 228,227 +0.17(+0.67%)
Apr 11, 2007 25.42 25.42 25.18 25.20 824,233 -0.28(-1.11%)
Apr 10, 2007 25.54 25.54 25.36 25.48 300,681 +0.08(+0.32%)
Apr 09, 2007 25.50 25.50 25.38 25.40 354,627 -0.03(-0.13%)
Apr 05, 2007 25.18 25.45 25.18 25.43 440,146 +0.10(+0.41%)
Apr 04, 2007 25.38 25.40 25.26 25.33 1,244,367 -0.07(-0.29%)
Apr 03, 2007 25.39 25.43 25.29 25.40 1,083,171 +0.15(+0.61%)
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.