US Telecommunications Ishares ETF (NY: IYZ )

22.94 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.67 14.67 14.27 14.31 1,041,585 -0.26(-1.77%)
Jun 29, 2009 14.46 14.61 14.35 14.57 455,493 +0.17(+1.17%)
Jun 26, 2009 14.38 14.45 14.26 14.40 215,414 -0.01(-0.06%)
Jun 25, 2009 14.22 14.41 14.21 14.41 459,890 +0.23(+1.59%)
Jun 24, 2009 14.30 14.33 14.11 14.18 925,320 -0.10(-0.68%)
Jun 23, 2009 14.20 14.35 14.18 14.28 486,160 +0.10(+0.68%)
Jun 22, 2009 14.07 14.22 14.07 14.18 1,273,165 -0.06(-0.40%)
Jun 19, 2009 14.56 14.57 14.21 14.24 1,070,110 -0.21(-1.45%)
Jun 18, 2009 14.47 14.53 14.39 14.45 495,756 +0.02(+0.17%)
Jun 17, 2009 14.48 14.55 14.31 14.42 475,897 -0.04(-0.28%)
Jun 16, 2009 14.67 14.77 14.43 14.46 240,306 -0.16(-1.10%)
Jun 15, 2009 14.74 14.75 14.54 14.63 254,218 -0.26(-1.73%)
Jun 12, 2009 14.71 14.91 14.67 14.88 824,616 +0.08(+0.54%)
Jun 11, 2009 14.48 15.00 14.48 14.80 586,103 +0.28(+1.94%)
Jun 10, 2009 14.45 14.52 14.26 14.52 428,411 +0.18(+1.23%)
Jun 09, 2009 14.32 14.40 14.23 14.34 408,255 +0.05(+0.34%)
Jun 08, 2009 14.27 14.39 14.14 14.30 642,980 -0.14(-1.00%)
Jun 05, 2009 14.76 14.76 14.43 14.44 873,033 -0.05(-0.33%)
Jun 04, 2009 14.45 14.57 14.41 14.49 647,707 +0.09(+0.61%)
Jun 03, 2009 14.50 14.61 14.27 14.40 1,519,862 -0.22(-1.49%)
Jun 02, 2009 14.55 14.71 14.54 14.62 2,396,699 +0.07(+0.50%)
Jun 01, 2009 14.53 14.79 14.51 14.55 716,814 +0.19(+1.35%)
May 29, 2009 14.41 14.41 14.14 14.35 783,424 +0.08(+0.56%)
May 28, 2009 14.24 14.38 13.93 14.27 574,791 +0.16(+1.14%)
May 27, 2009 14.24 14.37 14.09 14.11 571,904 -0.21(-1.46%)
May 26, 2009 13.73 14.33 13.73 14.32 1,135,374 +0.64(+4.71%)
May 22, 2009 14.01 14.01 13.68 13.68 396,468 -0.23(-1.68%)
May 21, 2009 14.17 14.19 13.76 13.91 938,777 -0.41(-2.87%)
May 20, 2009 14.50 14.60 14.30 14.32 1,068,001 -0.01(-0.06%)
May 19, 2009 14.43 14.47 14.26 14.33 609,355 -0.03(-0.22%)
May 18, 2009 14.12 14.38 14.12 14.36 683,544 +0.27(+1.88%)
May 15, 2009 14.22 14.29 13.91 14.09 940,098 -0.12(-0.85%)
May 14, 2009 14.04 14.33 13.99 14.22 753,325 +0.14(+0.97%)
May 13, 2009 14.38 14.47 14.07 14.08 733,833 -0.54(-3.69%)
May 12, 2009 14.63 14.85 14.46 14.62 435,681 -0.02(-0.16%)
May 11, 2009 14.59 14.74 14.56 14.64 666,512 -0.12(-0.82%)
May 08, 2009 14.64 14.82 14.51 14.76 723,540 +0.26(+1.78%)
May 07, 2009 14.85 15.12 14.39 14.51 572,509 -0.36(-2.44%)
May 06, 2009 14.91 14.92 14.56 14.87 790,850 +0.18(+1.20%)
May 05, 2009 14.47 14.69 14.47 14.69 570,760 +0.07(+0.50%)
May 04, 2009 14.21 14.62 14.21 14.62 962,780 +0.47(+3.30%)
May 01, 2009 13.84 14.15 13.77 14.15 416,576 +0.30(+2.15%)
Apr 30, 2009 14.27 14.27 13.79 13.85 586,591 +0.09(+0.64%)
Apr 29, 2009 13.72 13.90 13.60 13.77 777,100 +0.23(+1.72%)
Apr 28, 2009 13.44 13.70 13.31 13.53 853,070 +0.02(+0.12%)
Apr 27, 2009 13.41 13.72 13.34 13.52 695,800 +0.01(+0.06%)
Apr 24, 2009 13.56 13.62 13.39 13.51 938,631 +0.12(+0.90%)
Apr 23, 2009 13.51 13.51 13.13 13.39 626,291 +0.02(+0.12%)
Apr 22, 2009 13.18 13.64 13.18 13.37 910,600 +0.04(+0.30%)
Apr 21, 2009 12.97 13.34 12.97 13.33 1,033,199 +0.33(+2.54%)
Apr 20, 2009 13.29 13.58 13.00 13.00 2,131,735 -0.66(-4.83%)
Apr 17, 2009 13.67 13.79 13.56 13.66 410,177 -0.01(-0.06%)
Apr 16, 2009 13.75 13.77 13.46 13.67 412,359 +0.10(+0.71%)
Apr 15, 2009 13.34 13.57 13.34 13.57 387,326 +0.17(+1.26%)
Apr 14, 2009 13.64 13.65 13.34 13.40 507,789 -0.38(-2.74%)
Apr 13, 2009 13.81 13.85 13.52 13.78 634,089 -0.02(-0.12%)
Apr 09, 2009 13.81 13.86 13.57 13.80 461,259 +0.39(+2.94%)
Apr 08, 2009 13.52 13.60 13.27 13.40 456,986 -0.05(-0.36%)
Apr 07, 2009 13.61 13.64 13.39 13.45 565,868 -0.48(-3.46%)
Apr 06, 2009 13.77 13.93 13.55 13.93 1,203,329 +0.07(+0.52%)
Apr 03, 2009 13.85 13.95 13.70 13.86 1,690,272 +0.09(+0.64%)
Apr 02, 2009 13.58 13.96 13.48 13.77 1,808,433 +0.47(+3.57%)
Apr 01, 2009 12.86 13.35 12.64 13.30 3,872,177 +0.47(+3.70%)
Mar 31, 2009 12.98 13.07 12.70 12.82 907,559 +0.26(+2.05%)
Mar 30, 2009 12.87 12.92 12.49 12.57 852,616 -0.80(-5.96%)
Mar 26, 2009 12.98 13.36 12.84 13.36 869,092 +0.39(+3.04%)
Mar 25, 2009 13.11 13.19 12.61 12.97 887,630 -0.08(-0.62%)
Mar 24, 2009 13.28 13.38 13.02 13.05 542,793 -0.26(-1.93%)
Mar 23, 2009 13.00 13.35 12.96 13.31 1,645,527 +0.76(+6.09%)
Mar 20, 2009 12.82 12.91 12.49 12.54 1,264,410 -0.23(-1.83%)
Mar 19, 2009 13.04 13.04 12.67 12.78 1,660,044 -0.08(-0.63%)
Mar 18, 2009 12.38 13.04 12.38 12.86 2,204,111 +0.39(+3.16%)
Mar 17, 2009 12.20 12.49 12.04 12.46 1,151,814 +0.33(+2.72%)
Mar 16, 2009 12.53 12.61 12.12 12.13 1,075,730 -0.24(-1.95%)
Mar 13, 2009 12.32 12.40 11.97 12.37 0 +0.23(+1.92%)
Mar 12, 2009 11.51 12.16 11.51 12.14 711,280 +0.54(+4.69%)
Mar 11, 2009 11.74 11.79 11.51 11.60 702,000 +0.12(+1.08%)
Mar 10, 2009 11.01 11.50 10.93 11.47 750,832 +0.65(+6.02%)
Mar 09, 2009 10.93 11.18 10.77 10.82 996,705 -0.37(-3.31%)
Mar 06, 2009 11.35 11.54 10.78 11.19 0 -0.11(-1.00%)
Mar 05, 2009 11.65 11.65 11.17 11.30 975,275 -0.35(-2.97%)
Mar 04, 2009 11.79 11.87 11.36 11.65 602,557 +0.08(+0.69%)
Mar 02, 2009 11.90 11.96 11.45 11.57 2,144,483 -0.58(-4.77%)
Feb 27, 2009 12.00 12.31 11.91 12.15 0 +0.01(+0.07%)
Feb 26, 2009 12.44 12.50 12.08 12.14 323,153 -0.18(-1.44%)
Feb 25, 2009 12.20 12.53 11.99 12.32 184,257 -0.01(-0.06%)
Feb 24, 2009 11.86 12.37 11.73 12.32 677,494 +0.48(+4.08%)
Feb 23, 2009 12.24 12.34 11.75 11.84 583,891 -0.29(-2.39%)
Feb 20, 2009 11.79 12.20 11.78 12.13 491,561 +0.14(+1.21%)
Feb 19, 2009 12.10 12.37 11.99 11.99 658,227 +0.09(+0.74%)
Feb 18, 2009 12.28 12.28 11.79 11.90 627,971 -0.27(-2.25%)
Feb 17, 2009 12.22 12.45 12.07 12.17 393,008 -0.48(-3.81%)
Feb 13, 2009 12.58 12.88 12.58 12.65 294,093 +0.10(+0.77%)
Feb 12, 2009 12.30 12.59 12.19 12.56 497,224 +0.06(+0.51%)
Feb 11, 2009 12.64 12.65 12.38 12.49 399,421 -0.06(-0.45%)
Feb 10, 2009 12.95 13.10 12.43 12.55 557,203 -0.46(-3.52%)
Feb 09, 2009 13.03 13.11 12.93 13.01 214,528 +0.02(+0.19%)
Feb 06, 2009 12.59 13.06 12.59 12.98 356,066 +0.41(+3.26%)
Feb 05, 2009 12.42 12.73 12.37 12.57 358,411 +0.09(+0.71%)
Feb 04, 2009 12.87 12.97 12.45 12.49 820,776 -0.25(-1.96%)
Feb 03, 2009 12.61 12.82 12.49 12.74 448,944 +0.15(+1.21%)
Feb 02, 2009 12.37 12.68 12.24 12.58 286,042 +0.21(+1.69%)
Jan 30, 2009 12.66 12.82 12.35 12.37 0 -0.32(-2.53%)
Jan 29, 2009 13.05 13.05 12.62 12.70 282,450 -0.56(-4.19%)
Jan 28, 2009 12.97 13.27 12.87 13.25 1,106,497 +0.31(+2.43%)
Jan 27, 2009 13.07 13.11 12.77 12.94 613,788 -0.18(-1.35%)
Jan 26, 2009 12.83 13.29 12.82 13.11 743,332 +0.22(+1.68%)
Jan 23, 2009 12.33 12.99 12.27 12.90 257,502 +0.27(+2.10%)
Jan 22, 2009 12.52 12.82 12.38 12.63 294,847 -0.10(-0.76%)
Jan 21, 2009 12.41 12.76 12.25 12.73 383,098 +0.45(+3.67%)
Jan 20, 2009 12.70 12.70 12.23 12.28 1,069,375 -0.43(-3.42%)
Jan 16, 2009 12.85 12.94 12.47 12.71 363,102 +0.05(+0.38%)
Jan 15, 2009 12.62 12.81 12.11 12.66 637,942 -0.06(-0.51%)
Jan 14, 2009 13.02 13.06 12.64 12.73 296,967 -0.53(-4.00%)
Jan 13, 2009 13.12 13.28 13.06 13.26 932,318 +0.06(+0.43%)
Jan 12, 2009 13.81 13.81 13.11 13.20 308,348 -0.56(-4.09%)
Jan 09, 2009 14.27 14.27 13.68 13.77 302,164 -0.28(-2.00%)
Jan 08, 2009 13.44 14.07 13.44 14.05 576,854 +0.46(+3.38%)
Jan 07, 2009 13.51 13.78 13.47 13.59 272,845 -0.19(-1.40%)
Jan 06, 2009 13.66 13.84 13.51 13.78 823,268 +0.27(+1.96%)
Jan 05, 2009 13.45 13.52 13.23 13.52 560,107 -0.16(-1.18%)
Jan 02, 2009 13.35 13.72 13.15 13.68 0 +0.42(+3.16%)
Jan 01, 2009 12.97 13.33 12.85 13.26 0 +0.00(+0.00%)
Dec 31, 2008 12.97 13.33 12.85 13.26 582,029 +0.35(+2.68%)
Dec 30, 2008 12.75 12.91 12.69 12.91 420,275 +0.22(+1.71%)
Dec 29, 2008 12.78 12.86 12.53 12.70 330,129 -0.17(-1.31%)
Dec 26, 2008 12.74 12.89 12.66 12.86 198,227 +0.22(+1.72%)
Dec 24, 2008 12.82 12.82 12.64 12.65 169,681 -0.04(-0.32%)
Dec 23, 2008 12.76 12.89 12.57 12.69 892,943 -0.13(-1.01%)
Dec 22, 2008 13.07 13.22 12.60 12.82 421,345 -0.25(-1.91%)
Dec 19, 2008 13.11 13.44 13.03 13.07 297,345 +0.12(+0.93%)
Dec 18, 2008 13.27 13.39 12.93 12.94 2,052,254 -0.27(-2.01%)
Dec 17, 2008 13.03 13.38 12.93 13.21 212,577 +0.00(+0.00%)
Dec 16, 2008 12.65 13.27 12.65 13.21 888,547 +0.62(+4.92%)
Dec 15, 2008 12.96 13.18 12.29 12.59 462,686 -0.35(-2.73%)
Dec 12, 2008 12.54 13.06 12.54 12.94 559,173 +0.02(+0.12%)
Dec 11, 2008 13.39 13.44 12.87 12.93 293,722 -0.45(-3.33%)
Dec 10, 2008 13.55 13.74 13.24 13.37 475,042 -0.09(-0.66%)
Dec 09, 2008 13.81 13.85 13.30 13.46 935,208 -0.24(-1.73%)
Dec 08, 2008 13.50 13.97 13.34 13.70 848,527 +0.53(+4.03%)
Dec 05, 2008 12.63 13.19 12.32 13.17 586,017 +0.42(+3.28%)
Dec 04, 2008 13.01 13.41 12.51 12.75 677,544 -0.51(-3.88%)
Dec 03, 2008 12.83 13.28 12.56 13.27 501,211 +0.33(+2.55%)
Dec 02, 2008 12.40 12.94 12.31 12.94 818,636 +0.74(+6.03%)
Dec 01, 2008 12.94 13.02 12.16 12.20 646,005 -1.10(-8.26%)
Nov 28, 2008 13.05 13.30 12.92 13.30 196,719 +0.23(+1.79%)
Nov 26, 2008 12.08 13.12 12.06 13.07 333,362 +0.76(+6.15%)
Nov 25, 2008 12.28 12.38 11.92 12.31 583,528 +0.39(+3.24%)
Nov 24, 2008 11.16 12.20 11.14 11.92 443,804 +0.95(+8.65%)
Nov 21, 2008 10.74 11.06 10.17 10.97 662,952 +0.47(+4.52%)
Nov 20, 2008 11.09 11.46 10.45 10.50 363,281 -0.72(-6.38%)
Nov 19, 2008 11.96 12.18 11.17 11.21 320,098 -0.91(-7.50%)
Nov 18, 2008 12.16 12.51 11.65 12.12 233,439 -0.08(-0.66%)
Nov 17, 2008 12.38 12.65 12.12 12.20 240,495 -0.23(-1.81%)
Nov 14, 2008 12.78 13.02 12.31 12.43 198,781 -0.56(-4.28%)
Nov 13, 2008 11.98 12.98 11.67 12.98 510,558 +1.05(+8.83%)
Nov 12, 2008 12.40 12.53 11.88 11.93 282,464 -0.60(-4.81%)
Nov 11, 2008 12.89 12.98 12.45 12.53 379,301 -0.52(-4.00%)
Nov 10, 2008 13.33 13.52 12.86 13.06 577,294 +0.09(+0.68%)
Nov 07, 2008 12.87 13.01 12.70 12.97 243,947 +0.27(+2.09%)
Nov 06, 2008 13.14 13.43 12.61 12.70 259,052 -0.66(-4.94%)
Nov 05, 2008 14.04 14.19 13.27 13.36 342,275 -0.88(-6.16%)
Nov 04, 2008 13.84 14.44 13.80 14.24 593,535 +0.63(+4.61%)
Nov 03, 2008 13.11 13.72 12.94 13.61 500,711 +0.59(+4.51%)
Oct 31, 2008 12.86 13.44 12.69 13.02 448,865 +0.34(+2.66%)
Oct 30, 2008 12.69 13.27 12.36 12.69 337,289 +0.40(+3.27%)
Oct 29, 2008 12.58 12.94 12.07 12.28 327,005 -0.26(-2.05%)
Oct 28, 2008 11.71 12.57 11.54 12.54 276,865 +1.24(+10.96%)
Oct 27, 2008 11.09 11.84 11.09 11.30 371,356 -0.02(-0.14%)
Oct 24, 2008 10.61 11.70 10.61 11.32 329,678 -0.58(-4.87%)
Oct 23, 2008 12.32 12.32 11.37 11.90 220,068 -0.23(-1.92%)
Oct 22, 2008 12.53 12.73 11.75 12.13 190,592 -0.88(-6.80%)
Oct 21, 2008 13.16 13.62 13.02 13.02 416,567 -0.43(-3.23%)
Oct 20, 2008 13.28 13.64 12.86 13.45 351,868 +0.62(+4.83%)
Oct 17, 2008 12.07 13.33 12.07 12.83 180,005 -0.02(-0.16%)
Oct 16, 2008 12.39 12.99 11.99 12.85 232,858 +0.46(+3.67%)
Oct 15, 2008 13.16 13.56 12.40 12.40 330,856 -1.41(-10.20%)
Oct 14, 2008 14.60 15.04 13.59 13.81 327,944 +0.01(+0.06%)
Oct 13, 2008 12.33 13.80 12.12 13.80 387,298 +1.71(+14.11%)
Oct 10, 2008 11.40 12.63 10.54 12.09 663,508 -0.12(-0.96%)
Oct 09, 2008 13.12 13.72 12.17 12.21 456,643 -1.09(-8.20%)
Oct 08, 2008 13.46 14.17 13.29 13.30 380,226 -0.64(-4.62%)
Oct 07, 2008 14.71 15.02 13.94 13.94 221,165 -0.82(-5.56%)
Oct 06, 2008 15.06 15.39 14.21 14.76 415,475 -0.72(-4.67%)
Oct 03, 2008 16.03 16.24 15.49 15.49 1,120,945 -0.27(-1.69%)
Oct 02, 2008 16.11 16.41 15.66 15.75 308,973 -0.56(-3.40%)
Oct 01, 2008 16.07 16.52 15.98 16.31 897,008 -0.08(-0.49%)
Sep 30, 2008 15.78 16.42 15.78 16.39 288,834 +0.45(+2.83%)
Sep 29, 2008 17.02 20.11 15.78 15.94 631,209 -1.15(-6.73%)
Sep 26, 2008 16.82 17.92 16.81 17.09 0 -0.06(-0.38%)
Sep 25, 2008 16.41 17.35 16.41 17.15 283,269 +0.42(+2.50%)
Sep 24, 2008 16.69 17.10 16.64 16.73 196,164 -0.09(-0.53%)
Sep 23, 2008 17.10 17.36 16.78 16.82 609,278 -0.23(-1.37%)
Sep 22, 2008 18.70 18.70 16.98 17.06 257,159 -0.76(-4.25%)
Sep 19, 2008 19.13 19.13 17.42 17.81 0 +0.69(+4.04%)
Sep 18, 2008 16.57 17.34 16.12 17.12 697,768 +0.70(+4.26%)
Sep 17, 2008 16.93 17.63 16.42 16.42 502,185 -1.06(-6.07%)
Sep 16, 2008 17.06 17.55 17.03 17.48 615,921 -0.10(-0.59%)
Sep 15, 2008 17.91 18.30 17.58 17.59 499,057 -0.95(-5.12%)
Sep 12, 2008 18.27 18.54 18.14 18.54 378,733 +0.12(+0.66%)
Sep 11, 2008 18.25 18.95 18.13 18.42 249,417 -0.07(-0.39%)
Sep 10, 2008 18.99 19.00 18.49 18.49 521,745 -0.43(-2.25%)
Sep 09, 2008 19.07 19.38 18.88 18.91 1,015,692 -0.35(-1.80%)
Sep 08, 2008 18.73 19.26 18.72 19.26 285,646 +0.49(+2.61%)
Sep 05, 2008 18.67 18.81 18.50 18.77 0 -0.09(-0.47%)
Sep 04, 2008 19.41 19.53 18.85 18.86 418,878 -0.72(-3.70%)
Sep 03, 2008 19.57 19.67 19.44 19.58 427,734 +0.06(+0.29%)
Sep 02, 2008 19.52 19.84 19.36 19.53 524,988 +0.28(+1.46%)
Aug 29, 2008 19.26 19.53 19.21 19.24 148,408 -0.13(-0.66%)
Aug 28, 2008 19.01 19.42 19.01 19.37 142,363 +0.43(+2.25%)
Aug 27, 2008 18.75 19.03 18.65 18.95 172,825 +0.29(+1.55%)
Aug 26, 2008 18.59 18.71 18.53 18.66 135,586 +0.01(+0.04%)
Aug 25, 2008 18.95 19.04 18.62 18.65 108,987 -0.53(-2.77%)
Aug 22, 2008 18.83 19.18 18.83 19.18 209,579 +0.41(+2.19%)
Aug 21, 2008 18.58 18.89 18.58 18.77 306,671 -0.01(-0.04%)
Aug 20, 2008 18.73 18.99 18.68 18.78 197,894 +0.03(+0.17%)
Aug 19, 2008 19.15 19.16 18.66 18.75 141,322 -0.40(-2.11%)
Aug 18, 2008 19.36 19.51 19.07 19.15 205,687 -0.21(-1.07%)
Aug 15, 2008 19.22 19.43 19.16 19.36 0 +0.27(+1.39%)
Aug 14, 2008 18.81 19.21 18.79 19.09 262,159 +0.06(+0.30%)
Aug 13, 2008 19.11 19.16 18.82 19.03 265,084 -0.14(-0.75%)
Aug 12, 2008 19.29 19.34 19.14 19.18 559,997 -0.04(-0.21%)
Aug 11, 2008 18.99 19.39 18.77 19.22 788,452 +0.28(+1.49%)
Aug 08, 2008 18.62 18.97 18.44 18.94 324,659 +0.63(+3.43%)
Aug 07, 2008 18.75 18.75 18.18 18.31 433,309 -0.35(-1.90%)
Aug 06, 2008 18.63 18.71 18.46 18.66 137,032 -0.12(-0.64%)
Aug 05, 2008 18.40 18.84 18.40 18.79 469,015 +0.47(+2.55%)
Aug 04, 2008 18.53 18.53 18.22 18.32 364,675 -0.18(-0.96%)
Aug 01, 2008 18.70 19.01 18.44 18.50 717,884 -0.22(-1.16%)
Jul 31, 2008 18.48 19.04 18.48 18.71 1,933,265 -0.10(-0.56%)
Jul 30, 2008 18.71 18.93 18.59 18.82 341,408 +0.14(+0.73%)
Jul 29, 2008 18.68 18.77 18.44 18.68 397,081 +0.22(+1.18%)
Jul 28, 2008 18.74 18.84 18.44 18.46 303,406 -0.43(-2.26%)
Jul 25, 2008 18.93 19.57 18.82 18.89 281,632 -0.02(-0.09%)
Jul 24, 2008 19.67 19.67 18.91 18.91 212,388 -0.47(-2.45%)
Jul 23, 2008 18.88 19.53 18.88 19.38 826,701 +0.61(+3.26%)
Jul 22, 2008 18.66 18.80 18.49 18.77 384,031 +0.02(+0.13%)
Jul 21, 2008 18.77 18.91 18.71 18.75 269,957 +0.00(+0.00%)
Jul 18, 2008 18.62 18.80 18.54 18.75 193,353 +0.07(+0.39%)
Jul 17, 2008 18.80 18.84 18.50 18.67 671,345 +0.07(+0.39%)
Jul 16, 2008 18.34 18.65 18.24 18.60 404,626 +0.11(+0.61%)
Jul 15, 2008 18.42 18.88 17.96 18.49 563,347 +0.03(+0.17%)
Jul 14, 2008 18.66 18.70 18.37 18.46 198,666 -0.05(-0.26%)
Jul 11, 2008 18.33 18.72 18.24 18.50 274,680 -0.16(-0.86%)
Jul 10, 2008 18.46 18.78 18.43 18.66 380,902 +0.21(+1.13%)
Jul 09, 2008 18.98 19.24 18.46 18.46 266,740 -0.53(-2.80%)
Jul 08, 2008 18.50 19.02 18.42 18.99 328,276 +0.47(+2.56%)
Jul 07, 2008 18.60 18.82 18.29 18.51 364,954 -0.03(-0.17%)
Jul 04, 2008 18.73 18.91 18.52 18.54 296,811 +0.00(+0.00%)
Jul 03, 2008 18.73 18.91 18.52 18.54 296,811 -0.21(-1.12%)
Jul 02, 2008 19.30 19.35 18.75 18.75 594,636 -0.43(-2.22%)
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.