US Telecommunications Ishares ETF (NY: IYZ )

32.35 USD -0.27 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 21.52 21.79 21.47 21.63 91,800 +0.04(+0.19%)
Mar 30, 2004 21.55 21.61 21.38 21.59 57,100 +0.18(+0.84%)
Mar 29, 2004 21.25 21.54 21.25 21.41 58,600 +0.16(+0.75%)
Mar 26, 2004 21.11 21.39 21.09 21.25 47,200 -0.24(-1.12%)
Mar 25, 2004 21.10 21.49 21.10 21.49 102,600 +0.39(+1.85%)
Mar 24, 2004 21.15 21.35 21.05 21.10 77,600 -0.14(-0.66%)
Mar 23, 2004 21.72 21.72 21.09 21.24 268,100 -0.27(-1.26%)
Mar 22, 2004 21.84 21.84 21.43 21.51 196,200 -0.43(-1.96%)
Mar 19, 2004 22.05 22.10 21.87 21.94 91,800 -0.03(-0.14%)
Mar 18, 2004 21.90 22.13 21.82 21.97 141,900 -0.10(-0.45%)
Mar 17, 2004 21.80 22.07 21.80 22.07 129,200 +0.25(+1.15%)
Mar 16, 2004 21.94 21.94 21.62 21.82 126,400 +0.08(+0.37%)
Mar 15, 2004 22.12 22.12 21.71 21.74 101,200 -0.36(-1.63%)
Mar 12, 2004 21.72 22.10 21.72 22.10 1,111,000 +0.33(+1.52%)
Mar 11, 2004 21.96 22.19 21.77 21.77 307,500 -0.38(-1.72%)
Mar 10, 2004 22.70 22.75 22.12 22.15 114,100 -0.52(-2.29%)
Mar 09, 2004 22.80 22.80 22.61 22.67 67,600 -0.04(-0.18%)
Mar 08, 2004 22.87 22.87 22.70 22.71 101,300 -0.11(-0.48%)
Mar 05, 2004 22.86 22.94 22.70 22.82 77,000 -0.04(-0.17%)
Mar 04, 2004 22.87 22.87 22.72 22.86 228,100 +0.05(+0.22%)
Mar 03, 2004 22.72 22.89 22.67 22.81 200,600 -0.11(-0.48%)
Mar 02, 2004 22.40 22.94 22.30 22.92 71,500 +0.37(+1.64%)
Mar 01, 2004 22.39 22.60 22.31 22.55 292,900 +0.24(+1.08%)
Feb 27, 2004 22.38 22.38 22.12 22.31 39,800 +0.04(+0.18%)
Feb 26, 2004 22.03 22.27 22.01 22.27 43,700 +0.00(+0.00%)
Feb 25, 2004 22.17 22.35 22.15 22.27 32,200 -0.02(-0.09%)
Feb 24, 2004 22.01 22.38 22.00 22.29 161,700 +0.21(+0.95%)
Feb 23, 2004 22.28 22.35 22.04 22.08 69,700 -0.10(-0.45%)
Feb 20, 2004 22.23 22.40 22.08 22.18 126,600 -0.08(-0.36%)
Feb 19, 2004 22.68 22.68 22.26 22.26 164,900 -0.32(-1.42%)
Feb 18, 2004 22.72 22.72 22.42 22.58 83,800 -0.17(-0.75%)
Feb 17, 2004 22.74 22.75 22.55 22.75 81,100 +0.50(+2.25%)
Feb 13, 2004 22.49 22.59 22.17 22.25 161,200 -0.19(-0.85%)
Feb 12, 2004 22.62 22.62 22.27 22.44 95,500 -0.01(-0.04%)
Feb 11, 2004 22.20 22.53 22.11 22.45 116,700 +0.24(+1.08%)
Feb 10, 2004 21.97 22.30 21.97 22.21 47,500 +0.14(+0.63%)
Feb 09, 2004 22.10 22.20 21.96 22.07 77,000 -0.03(-0.14%)
Feb 06, 2004 21.90 22.11 21.68 22.10 67,300 +0.32(+1.47%)
Feb 05, 2004 21.64 21.84 21.59 21.78 103,300 +0.04(+0.18%)
Feb 04, 2004 21.78 21.88 21.60 21.74 156,700 -0.29(-1.32%)
Feb 03, 2004 22.10 22.12 21.85 22.03 74,000 +0.01(+0.05%)
Feb 02, 2004 21.66 22.17 21.60 22.02 136,200 +0.39(+1.80%)
Jan 30, 2004 21.86 21.86 21.63 21.63 35,300 -0.24(-1.10%)
Jan 29, 2004 21.88 21.95 21.51 21.87 117,800 -0.04(-0.18%)
Jan 28, 2004 22.38 22.41 21.90 21.91 189,100 -0.39(-1.75%)
Jan 27, 2004 22.62 22.64 22.25 22.30 70,300 -0.27(-1.20%)
Jan 26, 2004 22.47 22.57 22.24 22.57 167,100 +0.23(+1.03%)
Jan 23, 2004 22.30 22.44 22.22 22.34 105,900 -0.05(-0.22%)
Jan 22, 2004 22.70 22.70 22.25 22.39 190,500 -0.10(-0.44%)
Jan 21, 2004 22.55 22.56 22.30 22.49 301,800 +0.08(+0.36%)
Jan 20, 2004 22.47 22.56 22.25 22.41 375,400 +0.23(+1.04%)
Jan 16, 2004 22.32 22.34 22.07 22.18 377,600 -0.12(-0.54%)
Jan 15, 2004 22.38 22.39 22.00 22.30 381,200 -0.03(-0.13%)
Jan 14, 2004 22.20 22.33 22.06 22.33 466,100 +0.43(+1.96%)
Jan 13, 2004 22.10 22.17 21.75 21.90 180,200 -0.17(-0.77%)
Jan 12, 2004 21.82 22.07 21.61 22.07 179,900 +0.25(+1.15%)
Jan 09, 2004 22.28 22.29 21.75 21.82 618,700 -0.46(-2.06%)
Jan 08, 2004 22.16 22.32 22.02 22.28 573,400 +0.30(+1.36%)
Jan 07, 2004 22.30 22.30 21.73 21.98 197,000 -0.01(-0.05%)
Jan 06, 2004 21.82 22.00 21.67 21.99 216,700 +0.20(+0.92%)
Jan 05, 2004 21.22 21.79 21.22 21.79 283,200 +0.65(+3.07%)
Jan 02, 2004 21.05 21.27 21.01 21.14 97,500 +0.09(+0.43%)
Dec 31, 2003 21.15 21.15 20.91 21.05 90,200 +0.15(+0.72%)
Dec 30, 2003 20.73 20.99 20.73 20.90 233,100 +0.15(+0.72%)
Dec 29, 2003 20.50 20.66 20.42 20.75 50,000 +0.25(+1.22%)
Dec 26, 2003 20.46 20.50 20.30 20.50 14,700 +0.02(+0.10%)
Dec 24, 2003 20.49 20.49 20.32 20.48 28,400 +0.07(+0.34%)
Dec 23, 2003 20.45 20.59 20.35 20.41 299,100 +0.02(+0.10%)
Dec 22, 2003 20.32 20.44 20.27 20.39 49,400 +0.19(+0.94%)
Dec 19, 2003 20.45 20.45 20.13 20.20 344,600 -0.03(-0.15%)
Dec 18, 2003 20.20 20.33 20.12 20.23 46,900 +0.15(+0.75%)
Dec 17, 2003 20.05 20.09 19.91 20.08 21,600 +0.11(+0.55%)
Dec 16, 2003 20.06 20.09 19.84 19.97 100,600 +0.11(+0.55%)
Dec 15, 2003 20.10 20.10 19.84 19.86 39,100 -0.14(-0.70%)
Dec 12, 2003 20.15 20.15 19.84 20.00 36,400 -0.15(-0.74%)
Dec 11, 2003 20.12 20.30 19.91 20.15 59,000 +0.40(+2.03%)
Dec 10, 2003 19.58 19.87 19.58 19.75 39,600 +0.05(+0.25%)
Dec 09, 2003 19.82 19.94 19.70 19.70 37,100 -0.23(-1.15%)
Dec 08, 2003 20.10 20.10 19.80 19.93 33,600 -0.18(-0.90%)
Dec 05, 2003 20.10 20.10 19.86 20.11 21,100 +0.11(+0.55%)
Dec 04, 2003 19.79 20.00 19.64 20.00 56,800 +0.36(+1.83%)
Dec 03, 2003 19.71 19.85 19.67 19.64 39,100 -0.18(-0.91%)
Dec 02, 2003 19.84 19.84 19.68 19.82 37,500 -0.03(-0.15%)
Dec 01, 2003 19.90 19.90 19.72 19.85 181,100 +0.05(+0.25%)
Nov 28, 2003 19.68 19.80 19.68 19.80 19,000 +0.00(+0.00%)
Nov 26, 2003 19.81 19.92 19.64 19.80 55,200 +0.11(+0.56%)
Nov 25, 2003 19.65 19.80 19.65 19.69 34,200 +0.11(+0.56%)
Nov 24, 2003 19.65 19.65 19.45 19.58 123,300 +0.32(+1.66%)
Nov 21, 2003 19.03 19.38 19.22 19.26 62,900 +0.23(+1.21%)
Nov 20, 2003 19.02 19.27 19.02 19.03 25,100 -0.25(-1.30%)
Nov 19, 2003 19.30 19.30 19.03 19.28 33,300 -0.05(-0.26%)
Nov 18, 2003 19.56 19.60 19.21 19.33 44,200 -0.08(-0.41%)
Nov 17, 2003 19.52 19.52 19.31 19.41 192,300 -0.07(-0.36%)
Nov 14, 2003 19.55 19.61 19.38 19.48 225,900 +0.08(+0.41%)
Nov 13, 2003 19.65 19.65 19.39 19.40 30,300 -0.22(-1.12%)
Nov 12, 2003 19.43 19.66 19.43 19.62 79,500 +0.11(+0.56%)
Nov 11, 2003 19.48 19.56 19.42 19.51 25,400 -0.15(-0.76%)
Nov 10, 2003 19.40 19.67 19.40 19.66 52,200 +0.18(+0.92%)
Nov 07, 2003 19.67 19.62 19.48 19.48 28,700 -0.19(-0.97%)
Nov 06, 2003 19.62 19.79 19.40 19.67 40,900 -0.18(-0.91%)
Nov 05, 2003 20.00 19.85 19.57 19.85 152,900 +0.00(+0.00%)
Nov 04, 2003 20.00 20.00 19.84 19.85 42,600 -0.23(-1.15%)
Nov 03, 2003 20.15 20.23 20.02 20.08 102,325 -0.02(-0.10%)
Oct 31, 2003 20.10 20.15 19.91 20.10 982,700 +0.14(+0.70%)
Oct 30, 2003 19.95 20.00 19.87 19.96 116,400 +0.04(+0.20%)
Oct 29, 2003 19.76 19.92 19.75 19.92 32,800 +0.04(+0.20%)
Oct 28, 2003 19.75 19.85 19.67 19.88 65,500 +0.27(+1.38%)
Oct 27, 2003 19.50 19.78 19.50 19.61 63,600 +0.11(+0.56%)
Oct 24, 2003 19.41 19.54 19.32 19.50 208,900 -0.02(-0.10%)
Oct 23, 2003 19.37 19.53 19.32 19.52 48,100 +0.02(+0.10%)
Oct 22, 2003 19.35 19.75 19.35 19.50 69,600 -0.09(-0.46%)
Oct 21, 2003 19.64 19.64 19.31 19.59 98,200 -0.16(-0.81%)
Oct 20, 2003 19.39 19.75 19.39 19.75 19,900 +0.26(+1.33%)
Oct 17, 2003 19.50 19.59 19.42 19.49 198,700 -0.10(-0.51%)
Oct 16, 2003 19.36 19.62 19.36 19.59 60,400 +0.24(+1.24%)
Oct 15, 2003 19.54 19.54 19.16 19.35 58,600 +0.22(+1.15%)
Oct 14, 2003 19.08 19.27 19.05 19.13 64,900 -0.07(-0.36%)
Oct 13, 2003 19.62 19.62 19.20 19.20 174,800 -0.20(-1.03%)
Oct 10, 2003 19.49 19.49 19.39 19.40 76,900 -0.10(-0.51%)
Oct 09, 2003 19.67 19.70 19.35 19.50 209,700 +0.03(+0.15%)
Oct 08, 2003 19.56 19.57 19.36 19.47 690,900 -0.17(-0.87%)
Oct 07, 2003 19.63 19.71 19.63 19.64 29,600 -0.03(-0.15%)
Oct 06, 2003 19.50 19.70 19.46 19.67 80,200 +0.07(+0.36%)
Oct 03, 2003 19.68 19.74 19.68 19.60 49,800 +0.35(+1.82%)
Oct 02, 2003 19.19 19.36 19.12 19.25 33,000 -0.05(-0.26%)
Oct 01, 2003 19.05 19.30 19.00 19.30 92,400 +0.23(+1.21%)
Sep 30, 2003 19.00 19.10 18.80 19.07 95,900 +0.02(+0.10%)
Sep 29, 2003 18.98 19.00 18.94 19.05 38,400 +0.03(+0.16%)
Sep 26, 2003 19.01 19.19 18.90 19.02 91,300 -0.14(-0.73%)
Sep 25, 2003 19.00 19.28 19.00 19.16 33,600 +0.10(+0.52%)
Sep 24, 2003 19.50 19.50 19.24 19.06 63,500 -0.44(-2.26%)
Sep 23, 2003 19.68 19.74 19.40 19.50 47,400 -0.54(-2.69%)
Sep 22, 2003 19.82 20.04 19.73 20.04 41,600 +0.04(+0.20%)
Sep 19, 2003 20.21 20.22 20.00 20.00 60,000 -0.24(-1.19%)
Sep 18, 2003 20.14 20.24 20.00 20.24 40,900 +0.36(+1.81%)
Sep 17, 2003 20.03 20.03 19.85 19.88 39,200 -0.09(-0.45%)
Sep 16, 2003 19.63 19.97 19.64 19.97 28,400 +0.34(+1.73%)
Sep 15, 2003 20.00 20.02 19.62 19.63 37,100 -0.17(-0.86%)
Sep 12, 2003 19.85 19.95 19.62 19.80 23,000 -0.19(-0.95%)
Sep 11, 2003 20.00 20.14 19.90 19.99 16,200 +0.09(+0.45%)
Sep 10, 2003 19.98 20.15 19.81 19.90 24,300 +0.00(+0.00%)
Sep 09, 2003 20.18 20.18 19.86 19.90 82,800 -0.28(-1.39%)
Sep 08, 2003 20.25 20.27 20.03 20.18 61,800 +0.08(+0.40%)
Sep 05, 2003 20.18 20.34 20.03 20.10 34,900 -0.07(-0.35%)
Sep 04, 2003 20.11 20.34 20.02 20.17 137,400 +0.01(+0.05%)
Sep 03, 2003 19.93 20.17 19.84 20.16 299,000 +0.23(+1.15%)
Sep 02, 2003 19.90 19.95 19.65 19.93 54,500 +0.13(+0.66%)
Aug 29, 2003 19.82 19.82 19.54 19.80 61,900 -0.04(-0.20%)
Aug 28, 2003 19.50 19.84 19.41 19.84 33,300 +0.24(+1.22%)
Aug 27, 2003 19.64 19.68 19.43 19.60 177,800 +0.08(+0.41%)
Aug 26, 2003 19.54 19.70 19.18 19.52 98,600 +0.17(+0.88%)
Aug 25, 2003 19.68 19.68 19.31 19.35 245,600 -0.21(-1.07%)
Aug 22, 2003 20.18 20.18 19.56 19.56 53,000 -0.42(-2.10%)
Aug 21, 2003 19.95 20.34 19.91 19.98 44,900 -0.02(-0.10%)
Aug 20, 2003 19.95 20.05 19.75 20.00 21,300 +0.05(+0.25%)
Aug 19, 2003 20.00 20.08 19.75 19.95 55,000 +0.04(+0.20%)
Aug 18, 2003 19.70 19.93 19.63 19.91 125,900 +0.56(+2.89%)
Aug 15, 2003 19.48 19.70 19.35 19.35 11,300 -0.13(-0.67%)
Aug 14, 2003 19.50 19.74 19.46 19.48 33,500 -0.12(-0.61%)
Aug 13, 2003 19.78 19.92 19.39 19.60 35,500 -0.15(-0.76%)
Aug 12, 2003 19.52 19.81 19.47 19.75 68,500 +0.26(+1.33%)
Aug 11, 2003 19.40 19.67 19.35 19.49 26,500 +0.07(+0.36%)
Aug 08, 2003 19.65 19.65 19.31 19.42 61,500 -0.13(-0.66%)
Aug 07, 2003 19.55 19.73 19.30 19.55 103,100 -0.15(-0.76%)
Aug 06, 2003 19.38 19.85 19.38 19.70 74,800 +0.21(+1.08%)
Aug 05, 2003 19.60 19.85 19.39 19.49 78,400 -0.27(-1.37%)
Aug 04, 2003 19.60 19.98 19.58 19.76 42,100 +0.21(+1.07%)
Aug 01, 2003 19.65 19.77 19.52 19.55 62,500 -0.18(-0.91%)
Jul 31, 2003 19.92 20.11 19.71 19.73 241,200 -0.11(-0.55%)
Jul 30, 2003 20.15 20.18 19.84 19.84 43,500 -0.16(-0.80%)
Jul 29, 2003 20.48 20.48 19.79 20.00 43,800 -0.10(-0.50%)
Jul 28, 2003 20.13 20.39 19.99 20.10 93,200 +0.15(+0.75%)
Jul 25, 2003 19.80 19.97 19.58 19.95 26,800 +0.40(+2.05%)
Jul 24, 2003 19.70 20.25 19.55 19.55 56,600 -0.15(-0.76%)
Jul 23, 2003 19.85 20.04 19.54 19.70 36,500 -0.04(-0.20%)
Jul 22, 2003 19.58 20.04 19.57 19.74 82,100 +0.12(+0.61%)
Jul 21, 2003 19.80 20.00 19.50 19.62 112,500 -0.28(-1.41%)
Jul 18, 2003 19.98 20.05 19.66 19.90 39,400 +0.00(+0.00%)
Jul 17, 2003 20.10 20.27 19.56 19.90 131,400 -0.45(-2.21%)
Jul 16, 2003 20.65 20.65 20.03 20.35 114,000 -0.15(-0.73%)
Jul 15, 2003 20.75 20.84 20.40 20.50 151,800 -0.19(-0.92%)
Jul 14, 2003 21.10 21.13 20.60 20.69 70,100 -0.20(-0.96%)
Jul 11, 2003 20.75 20.96 20.66 20.89 48,300 +0.29(+1.41%)
Jul 10, 2003 21.10 21.10 20.55 20.60 298,300 -0.63(-2.97%)
Jul 09, 2003 21.37 21.48 21.07 21.23 104,700 -0.28(-1.30%)
Jul 08, 2003 21.35 21.54 21.13 21.51 134,500 +0.21(+0.99%)
Jul 07, 2003 21.35 21.44 21.16 21.30 84,000 +0.10(+0.47%)
Jul 03, 2003 21.30 21.45 21.01 21.20 83,100 +0.04(+0.19%)
Jul 02, 2003 20.90 21.30 20.81 21.16 171,600 +0.24(+1.15%)
Jul 01, 2003 20.65 20.92 20.38 20.92 100,100 +0.23(+1.11%)
Jun 30, 2003 21.06 21.06 20.53 20.69 135,100 -0.16(-0.77%)
Jun 27, 2003 21.05 21.06 20.64 20.85 77,400 -0.15(-0.71%)
Jun 26, 2003 20.62 21.03 20.55 21.00 115,000 +0.26(+1.25%)
Jun 25, 2003 20.95 21.18 20.54 20.74 102,200 -0.11(-0.53%)
Jun 24, 2003 20.62 21.09 20.61 20.85 64,100 +0.20(+0.97%)
Jun 23, 2003 20.75 20.99 20.55 20.65 148,300 -0.40(-1.90%)
Jun 20, 2003 20.60 21.10 20.60 21.05 69,300 +0.35(+1.69%)
Jun 19, 2003 21.10 21.12 20.60 20.70 151,200 -0.23(-1.10%)
Jun 18, 2003 20.80 21.12 20.47 20.93 112,800 +0.28(+1.36%)
Jun 17, 2003 20.88 20.88 20.40 20.65 111,700 -0.07(-0.34%)
Jun 16, 2003 20.50 20.72 20.31 20.72 176,000 +0.38(+1.87%)
Jun 13, 2003 20.65 20.65 20.10 20.34 111,200 -0.23(-1.12%)
Jun 12, 2003 20.75 20.75 20.37 20.57 133,500 -0.04(-0.19%)
Jun 11, 2003 20.50 20.61 20.11 20.61 451,000 +0.37(+1.83%)
Jun 10, 2003 19.90 20.25 19.86 20.24 40,900 +0.08(+0.40%)
Jun 09, 2003 20.35 20.65 19.94 20.16 82,200 -0.34(-1.66%)
Jun 06, 2003 20.84 20.96 20.26 20.50 94,400 -0.02(-0.10%)
Jun 05, 2003 20.45 20.62 20.29 20.52 58,900 +0.07(+0.34%)
Jun 04, 2003 20.20 20.58 20.11 20.45 70,600 +0.44(+2.20%)
Jun 03, 2003 20.20 20.30 19.91 20.01 61,600 -0.05(-0.25%)
Jun 02, 2003 20.20 20.40 19.80 20.06 243,000 +0.09(+0.45%)
May 30, 2003 19.85 19.98 19.62 19.97 143,500 +0.33(+1.68%)
May 29, 2003 19.70 19.98 19.54 19.64 115,800 -0.04(-0.20%)
May 28, 2003 19.85 19.88 19.50 19.68 45,800 -0.01(-0.05%)
May 27, 2003 19.20 19.90 19.15 19.69 98,700 +0.07(+0.36%)
May 23, 2003 19.25 19.71 19.09 19.62 90,200 +0.52(+2.72%)
May 22, 2003 19.15 19.40 18.88 19.10 76,400 +0.20(+1.06%)
May 21, 2003 18.56 19.00 18.56 18.90 50,500 +0.03(+0.16%)
May 20, 2003 18.70 18.99 18.60 18.87 258,200 +0.07(+0.37%)
May 19, 2003 19.00 19.03 18.54 18.80 204,000 -0.35(-1.83%)
May 16, 2003 19.25 19.39 18.91 19.15 68,000 +0.18(+0.95%)
May 15, 2003 19.25 19.25 18.87 18.97 286,400 -0.12(-0.63%)
May 14, 2003 18.80 19.18 18.80 19.09 91,700 +0.09(+0.47%)
May 13, 2003 19.10 19.17 18.83 19.00 296,300 -0.11(-0.58%)
May 12, 2003 18.60 19.22 18.60 19.11 53,500 +0.61(+3.30%)
May 09, 2003 18.55 18.82 18.36 18.50 35,300 +0.11(+0.60%)
May 08, 2003 18.30 18.53 18.16 18.39 65,500 -0.21(-1.13%)
May 07, 2003 18.75 18.89 18.47 18.60 74,000 -0.39(-2.05%)
May 06, 2003 18.61 19.15 18.61 18.99 65,700 +0.30(+1.61%)
May 05, 2003 18.65 18.94 18.54 18.69 62,500 -0.15(-0.80%)
May 02, 2003 18.60 18.95 18.60 18.84 65,000 +0.29(+1.56%)
May 01, 2003 18.50 18.60 18.00 18.55 63,500 +0.08(+0.43%)
Apr 30, 2003 18.20 18.74 18.20 18.47 54,600 +0.07(+0.38%)
Apr 29, 2003 18.52 18.54 18.07 18.40 55,800 +0.01(+0.05%)
Apr 28, 2003 17.87 18.39 17.87 18.39 148,300 +0.53(+2.97%)
Apr 25, 2003 18.09 18.13 17.80 17.86 28,500 -0.32(-1.76%)
Apr 24, 2003 17.65 18.25 17.57 18.18 191,900 +0.27(+1.51%)
Apr 23, 2003 16.95 18.02 16.95 17.91 629,600 +1.08(+6.42%)
Apr 22, 2003 16.58 17.01 16.52 16.83 42,400 -0.06(-0.36%)
Apr 21, 2003 17.20 17.20 16.72 16.89 29,100 -0.13(-0.76%)
Apr 17, 2003 16.90 17.15 16.70 17.02 24,400 +0.17(+1.01%)
Apr 16, 2003 17.30 17.30 16.65 16.85 37,500 -0.50(-2.88%)
Apr 15, 2003 17.50 17.50 17.07 17.35 73,700 +0.00(+0.00%)
Apr 14, 2003 17.25 17.37 16.96 17.35 177,800 +0.35(+2.06%)
Apr 11, 2003 17.05 17.38 16.85 17.00 36,700 -0.12(-0.70%)
Apr 10, 2003 17.10 17.18 16.80 17.12 56,500 +0.12(+0.71%)
Apr 09, 2003 17.50 17.55 17.00 17.00 27,400 -0.35(-2.02%)
Apr 08, 2003 17.35 17.54 17.21 17.35 54,700 -0.10(-0.57%)
Apr 07, 2003 18.05 18.13 17.32 17.45 224,300 -0.04(-0.23%)
Apr 04, 2003 17.60 17.65 17.16 17.49 114,900 -0.09(-0.51%)
Apr 03, 2003 18.15 18.15 17.46 17.58 204,000 -0.20(-1.12%)
Apr 02, 2003 17.85 18.03 17.74 17.78 45,200 +0.49(+2.83%)
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.