US Telecommunications Ishares ETF (NY: IYZ )

22.63 -0.10 (-0.44%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 16.39 16.48 16.16 16.40 720 +0.14(+0.86%)
Aug 30, 2010 16.48 16.48 16.24 16.26 221,636 -0.20(-1.24%)
Aug 27, 2010 16.47 16.50 16.19 16.47 704,673 +0.16(+0.95%)
Aug 26, 2010 16.36 16.46 16.25 16.31 388,299 -0.02(-0.15%)
Aug 25, 2010 16.07 16.37 16.07 16.33 1,609,541 +0.12(+0.76%)
Aug 24, 2010 16.13 16.29 16.03 16.21 958,534 -0.10(-0.60%)
Aug 23, 2010 16.55 16.56 16.29 16.31 479,209 -0.11(-0.70%)
Aug 20, 2010 16.42 16.47 16.25 16.42 364,373 -0.07(-0.40%)
Aug 19, 2010 16.69 16.73 16.43 16.49 368,849 -0.29(-1.71%)
Aug 18, 2010 16.63 16.85 16.58 16.78 798,170 +0.08(+0.49%)
Aug 17, 2010 16.60 16.75 16.54 16.69 1,603,816 +0.23(+1.39%)
Aug 16, 2010 16.38 16.47 16.24 16.47 603,923 +0.07(+0.40%)
Aug 13, 2010 16.38 16.49 16.35 16.40 305,898 -0.06(-0.35%)
Aug 12, 2010 16.15 16.50 16.15 16.46 1,360,152 +0.09(+0.55%)
Aug 11, 2010 16.47 16.55 16.37 16.37 464,426 -0.43(-2.58%)
Aug 10, 2010 16.73 16.85 16.65 16.80 639,423 -0.09(-0.53%)
Aug 09, 2010 16.82 16.90 16.77 16.89 165,629 +0.12(+0.73%)
Aug 06, 2010 16.77 16.87 16.62 16.77 329,068 -0.16(-0.92%)
Aug 05, 2010 16.76 16.96 16.76 16.92 1,260,290 +0.04(+0.24%)
Aug 04, 2010 16.92 16.92 16.73 16.88 706,588 +0.06(+0.37%)
Aug 03, 2010 16.87 16.98 16.78 16.82 604,430 -0.16(-0.94%)
Aug 02, 2010 16.96 17.01 16.85 16.98 1,313,112 +0.33(+1.97%)
Jul 30, 2010 16.65 16.74 16.40 16.65 400,931 +0.03(+0.20%)
Jul 29, 2010 16.72 16.78 16.47 16.62 365,075 -0.02(-0.10%)
Jul 28, 2010 16.62 16.79 16.60 16.64 383,348 +0.02(+0.15%)
Jul 27, 2010 16.74 16.78 16.56 16.61 656,881 -0.11(-0.69%)
Jul 26, 2010 16.57 16.73 16.51 16.73 396,459 +0.22(+1.34%)
Jul 23, 2010 16.20 16.51 16.20 16.51 465,854 +0.26(+1.61%)
Jul 22, 2010 16.04 16.28 16.01 16.24 472,757 +0.38(+2.43%)
Jul 21, 2010 16.11 16.11 15.83 15.86 852,402 -0.12(-0.77%)
Jul 20, 2010 15.60 16.01 15.60 15.98 386,212 +0.20(+1.30%)
Jul 19, 2010 15.69 15.85 15.69 15.78 307,689 +0.09(+0.57%)
Jul 16, 2010 15.69 16.02 15.66 15.69 259,509 -0.31(-1.94%)
Jul 15, 2010 16.11 16.11 15.88 16.00 1,265,806 -0.06(-0.36%)
Jul 14, 2010 16.04 16.08 15.94 16.06 270,009 +0.02(+0.15%)
Jul 13, 2010 15.95 16.06 15.92 16.03 499,623 +0.26(+1.66%)
Jul 12, 2010 15.83 15.86 15.70 15.77 849,512 -0.06(-0.36%)
Jul 09, 2010 15.83 15.89 15.74 15.83 2,825,296 +0.00(+0.00%)
Jul 08, 2010 15.77 15.84 15.65 15.83 656,683 +0.21(+1.36%)
Jul 07, 2010 15.28 15.63 15.25 15.61 631,156 +0.43(+2.80%)
Jul 06, 2010 15.47 15.47 15.12 15.19 493,158 +0.00(+0.00%)
Jul 02, 2010 15.19 15.39 15.11 15.19 952,866 -0.11(-0.75%)
Jul 01, 2010 15.27 15.35 15.03 15.30 1,170,680 +0.02(+0.16%)
Jun 30, 2010 15.39 15.52 15.25 15.28 718,740 -0.19(-1.22%)
Jun 29, 2010 15.74 15.74 15.38 15.47 1,055,993 -0.28(-1.77%)
Jun 25, 2010 15.74 15.85 15.65 15.74 584,720 -0.02(-0.10%)
Jun 24, 2010 16.02 16.02 15.74 15.76 601,031 -0.27(-1.68%)
Jun 23, 2010 15.90 16.09 15.87 16.03 565,114 +0.15(+0.97%)
Jun 22, 2010 16.05 16.20 15.88 15.88 458,358 -0.21(-1.31%)
Jun 21, 2010 16.44 16.44 16.02 16.09 398,855 -0.10(-0.60%)
Jun 18, 2010 16.18 16.32 16.17 16.18 479,020 -0.08(-0.50%)
Jun 17, 2010 16.35 16.35 16.04 16.27 591,294 +0.00(+0.00%)
Jun 16, 2010 16.24 16.28 16.12 16.27 861,862 +0.01(+0.05%)
Jun 15, 2010 16.16 16.27 16.01 16.26 1,127,041 +0.28(+1.78%)
Jun 14, 2010 16.06 16.20 15.97 15.97 519,377 -0.01(-0.05%)
Jun 11, 2010 15.61 15.98 15.61 15.98 639,878 +0.15(+0.97%)
Jun 10, 2010 15.71 15.83 15.62 15.83 494,642 +0.38(+2.44%)
Jun 09, 2010 15.60 15.69 15.39 15.45 537,527 +0.03(+0.18%)
Jun 08, 2010 15.45 15.45 15.20 15.42 696,932 +0.09(+0.58%)
Jun 07, 2010 15.62 15.75 15.33 15.33 428,729 -0.24(-1.56%)
Jun 04, 2010 15.58 15.90 15.53 15.58 432,459 -0.43(-2.68%)
Jun 03, 2010 16.05 16.06 15.88 16.01 471,313 +0.02(+0.15%)
Jun 02, 2010 15.67 15.98 15.57 15.98 1,216,500 +0.46(+2.98%)
Jun 01, 2010 15.85 15.96 15.52 15.52 807,489 -0.36(-2.30%)
May 28, 2010 15.88 16.09 15.85 15.88 467,446 -0.15(-0.96%)
May 27, 2010 15.80 16.05 15.72 16.04 229,389 +0.49(+3.18%)
May 26, 2010 15.75 15.82 15.46 15.54 911,542 -0.13(-0.83%)
May 25, 2010 15.24 15.68 15.11 15.67 1,508,486 +0.08(+0.52%)
May 24, 2010 15.60 15.79 15.51 15.59 300,295 +0.02(+0.10%)
May 21, 2010 15.32 15.59 15.17 15.58 1,706,182 +0.12(+0.79%)
May 20, 2010 15.50 15.70 15.44 15.45 1,665,033 -0.61(-3.78%)
May 19, 2010 16.05 16.17 15.86 16.06 578,536 -0.07(-0.45%)
May 18, 2010 16.39 16.48 16.07 16.14 444,411 -0.12(-0.75%)
May 17, 2010 16.15 16.28 15.95 16.26 565,645 +0.14(+0.85%)
May 14, 2010 16.12 16.28 15.97 16.12 870,668 -0.25(-1.54%)
May 13, 2010 16.31 16.48 16.23 16.37 748,832 +0.06(+0.35%)
May 12, 2010 15.95 16.32 15.95 16.31 984,323 +0.39(+2.44%)
May 11, 2010 16.01 16.12 15.91 15.92 480,743 +0.08(+0.51%)
May 10, 2010 15.78 15.85 15.71 15.84 1,513,083 +0.49(+3.22%)
May 07, 2010 15.59 15.81 15.22 15.35 695,607 +1.87(+13.89%)
May 06, 2010 16.18 16.29 13.19 13.48 1,256,532 -2.72(-16.81%)
May 05, 2010 16.25 16.31 16.20 16.20 722,929 -0.11(-0.70%)
May 04, 2010 16.61 16.63 16.22 16.31 689,740 -0.43(-2.57%)
May 03, 2010 16.54 16.77 16.54 16.74 353,870 +0.23(+1.37%)
Apr 30, 2010 16.74 16.79 16.48 16.52 530,747 -0.19(-1.12%)
Apr 29, 2010 16.53 16.72 16.53 16.70 248,175 +0.24(+1.48%)
Apr 28, 2010 16.39 16.52 16.34 16.46 407,998 +0.14(+0.84%)
Apr 27, 2010 16.54 16.59 16.31 16.32 326,628 -0.25(-1.52%)
Apr 26, 2010 16.71 16.71 16.57 16.57 598,693 -0.12(-0.73%)
Apr 23, 2010 16.63 16.69 16.51 16.69 385,311 +0.02(+0.15%)
Apr 22, 2010 16.57 16.70 16.44 16.67 470,116 +0.04(+0.24%)
Apr 21, 2010 16.78 16.80 16.56 16.63 3,304,068 -0.10(-0.61%)
Apr 20, 2010 16.73 16.77 16.61 16.73 235,839 +0.13(+0.76%)
Apr 19, 2010 16.48 16.68 16.48 16.61 641,832 +0.05(+0.29%)
Apr 16, 2010 16.72 16.80 16.47 16.56 418,765 -0.22(-1.30%)
Apr 15, 2010 16.72 16.80 16.68 16.78 560,272 +0.01(+0.05%)
Apr 14, 2010 16.69 16.77 16.63 16.77 244,420 +0.11(+0.68%)
Apr 13, 2010 16.66 16.70 16.56 16.65 213,715 -0.01(-0.05%)
Apr 12, 2010 16.61 16.71 16.58 16.66 169,440 +0.06(+0.39%)
Apr 09, 2010 16.54 16.61 16.49 16.60 253,007 +0.10(+0.59%)
Apr 08, 2010 16.33 16.51 16.28 16.50 498,626 +0.13(+0.79%)
Apr 07, 2010 16.48 16.52 16.31 16.37 1,222,818 -0.15(-0.88%)
Apr 06, 2010 16.54 16.56 16.47 16.52 421,774 -0.06(-0.34%)
Apr 05, 2010 16.50 16.58 16.46 16.57 235,785 +0.13(+0.79%)
Apr 01, 2010 16.31 16.44 16.44 16.44 842,896 +0.22(+1.35%)
Mar 31, 2010 16.23 16.38 16.21 16.22 407,905 -0.04(-0.25%)
Mar 30, 2010 16.28 16.36 16.23 16.27 447,084 +0.03(+0.20%)
Mar 29, 2010 16.22 16.26 16.20 16.23 252,277 +0.07(+0.45%)
Mar 26, 2010 16.22 16.27 16.12 16.16 243,493 +0.01(+0.05%)
Mar 25, 2010 16.48 16.48 16.14 16.15 429,969 -0.16(-0.95%)
Mar 24, 2010 16.38 16.53 16.31 16.31 273,310 -0.19(-1.12%)
Mar 23, 2010 16.25 16.50 16.25 16.49 428,273 +0.23(+1.39%)
Mar 22, 2010 16.08 16.32 16.01 16.27 627,993 +0.10(+0.60%)
Mar 19, 2010 16.22 16.28 16.10 16.17 506,026 -0.02(-0.15%)
Mar 18, 2010 16.11 16.25 16.08 16.19 635,821 +0.05(+0.30%)
Mar 17, 2010 16.00 16.17 15.90 16.15 1,326,177 +0.23(+1.41%)
Mar 16, 2010 15.90 15.98 15.87 15.92 631,708 +0.01(+0.05%)
Mar 15, 2010 15.84 15.92 15.84 15.91 752,394 +0.02(+0.15%)
Mar 12, 2010 15.96 15.99 15.87 15.89 367,514 +0.00(+0.00%)
Mar 11, 2010 15.80 15.93 15.76 15.89 582,927 +0.06(+0.41%)
Mar 10, 2010 15.81 15.95 15.78 15.82 268,064 -0.02(-0.15%)
Mar 09, 2010 15.59 15.91 15.59 15.85 424,718 +0.23(+1.44%)
Mar 08, 2010 15.49 15.70 15.48 15.62 571,004 +0.12(+0.78%)
Mar 05, 2010 15.45 15.51 15.37 15.50 533,378 +0.17(+1.10%)
Mar 04, 2010 15.33 15.38 15.28 15.33 230,165 -0.05(-0.31%)
Mar 03, 2010 15.35 15.44 15.31 15.38 254,831 +0.08(+0.53%)
Mar 02, 2010 15.29 15.37 15.27 15.30 330,846 +0.03(+0.21%)
Mar 01, 2010 15.08 15.28 15.08 15.27 337,951 +0.22(+1.44%)
Feb 26, 2010 15.07 15.11 14.96 15.05 207,689 +0.04(+0.27%)
Feb 25, 2010 14.86 15.04 14.86 15.01 402,321 +0.01(+0.05%)
Feb 24, 2010 15.04 15.08 14.97 15.00 696,856 +0.00(+0.00%)
Feb 23, 2010 15.15 15.15 14.92 15.00 1,006,591 -0.17(-1.11%)
Feb 22, 2010 15.19 15.24 15.13 15.17 635,054 -0.02(-0.16%)
Feb 19, 2010 15.12 15.23 15.04 15.20 452,745 +0.04(+0.27%)
Feb 18, 2010 14.98 15.16 14.96 15.16 790,545 +0.16(+1.07%)
Feb 17, 2010 14.85 15.01 14.85 15.00 935,481 +0.17(+1.14%)
Feb 16, 2010 14.88 14.92 14.80 14.83 402,069 +0.17(+1.15%)
Feb 12, 2010 14.63 14.66 14.66 14.66 468,113 -0.02(-0.11%)
Feb 11, 2010 14.53 14.71 14.41 14.67 419,880 +0.11(+0.77%)
Feb 10, 2010 14.67 14.68 14.46 14.56 466,749 -0.06(-0.39%)
Feb 09, 2010 14.77 14.77 14.55 14.62 1,055,815 +0.18(+1.23%)
Feb 08, 2010 14.50 14.67 14.44 14.44 2,019,226 -0.02(-0.17%)
Feb 05, 2010 14.43 14.48 14.22 14.46 1,840,804 -0.02(-0.11%)
Feb 04, 2010 14.89 14.89 14.47 14.48 1,330,604 -0.45(-3.02%)
Feb 03, 2010 14.95 15.06 14.88 14.93 347,181 -0.05(-0.32%)
Feb 02, 2010 14.88 15.08 14.82 14.98 768,486 +0.27(+1.86%)
Feb 01, 2010 14.72 14.84 14.69 14.71 697,320 +0.05(+0.33%)
Jan 29, 2010 14.84 14.96 14.66 14.66 721,802 -0.14(-0.98%)
Jan 28, 2010 14.99 15.02 14.71 14.80 884,015 -0.14(-0.92%)
Jan 27, 2010 14.92 14.97 14.76 14.94 660,583 -0.02(-0.16%)
Jan 26, 2010 15.11 15.12 14.86 14.96 2,309,534 -0.24(-1.59%)
Jan 25, 2010 15.16 15.27 15.03 15.21 424,703 +0.14(+0.96%)
Jan 22, 2010 15.25 15.36 15.00 15.06 797,148 -0.28(-1.84%)
Jan 21, 2010 15.53 15.58 15.25 15.34 1,201,702 -0.22(-1.40%)
Jan 20, 2010 15.78 15.78 15.46 15.56 644,051 -0.20(-1.28%)
Jan 19, 2010 15.66 15.82 15.62 15.76 988,730 +0.12(+0.77%)
Jan 15, 2010 15.85 15.64 15.64 15.64 1,249,836 -0.18(-1.12%)
Jan 14, 2010 15.97 16.05 15.78 15.82 517,530 -0.19(-1.16%)
Jan 13, 2010 15.95 16.00 15.87 16.00 583,260 +0.05(+0.30%)
Jan 12, 2010 16.14 16.15 15.87 15.95 1,859,434 -0.26(-1.59%)
Jan 11, 2010 16.27 16.27 16.11 16.21 585,735 +0.03(+0.20%)
Jan 08, 2010 16.29 16.29 16.11 16.18 682,489 -0.12(-0.74%)
Jan 07, 2010 16.36 16.40 16.22 16.30 586,566 -0.06(-0.39%)
Jan 06, 2010 16.67 16.68 16.31 16.36 1,000,023 -0.27(-1.64%)
Jan 05, 2010 16.58 16.70 16.46 16.64 1,509,989 +0.10(+0.63%)
Jan 04, 2010 16.39 16.53 16.30 16.53 825,562 +0.43(+2.65%)
Dec 31, 2009 16.29 16.11 16.11 16.11 531,258 -0.15(-0.94%)
Dec 30, 2009 16.32 16.34 16.19 16.26 411,276 -0.08(-0.49%)
Dec 29, 2009 16.40 16.42 16.30 16.34 471,152 -0.03(-0.20%)
Dec 28, 2009 16.25 16.42 16.25 16.37 3,387,734 +0.13(+0.79%)
Dec 24, 2009 16.32 16.32 16.21 16.24 255,841 +0.06(+0.35%)
Dec 23, 2009 16.32 16.33 16.11 16.19 950,006 -0.15(-0.94%)
Dec 22, 2009 16.28 16.34 16.18 16.34 2,234,730 +0.19(+1.20%)
Dec 21, 2009 16.04 16.19 16.01 16.15 637,779 +0.22(+1.36%)
Dec 18, 2009 15.84 15.94 15.74 15.93 634,396 +0.17(+1.07%)
Dec 17, 2009 15.86 15.86 15.74 15.76 290,086 -0.19(-1.21%)
Dec 16, 2009 15.98 16.04 15.91 15.95 609,795 +0.08(+0.51%)
Dec 15, 2009 15.92 16.07 15.83 15.87 309,047 -0.11(-0.70%)
Dec 14, 2009 15.99 16.00 15.95 15.99 623,430 +0.01(+0.05%)
Dec 11, 2009 15.92 15.98 15.81 15.98 1,168,354 +0.17(+1.07%)
Dec 10, 2009 15.93 15.96 15.77 15.81 346,268 -0.02(-0.10%)
Dec 09, 2009 15.91 15.98 15.70 15.82 1,897,551 +0.02(+0.15%)
Dec 08, 2009 15.83 15.91 15.69 15.80 1,657,366 -0.13(-0.81%)
Dec 07, 2009 15.62 15.99 15.62 15.93 627,267 +0.33(+2.11%)
Dec 04, 2009 15.67 15.70 15.46 15.60 748,007 +0.17(+1.10%)
Dec 03, 2009 15.54 15.59 15.41 15.43 691,894 -0.02(-0.10%)
Dec 02, 2009 15.29 15.54 15.28 15.45 1,441,180 +0.23(+1.48%)
Dec 01, 2009 15.05 15.25 15.05 15.22 1,590,694 +0.27(+1.83%)
Nov 30, 2009 14.96 15.02 14.80 14.95 382,561 -0.06(-0.43%)
Nov 27, 2009 14.74 15.12 14.73 15.01 142,378 -0.22(-1.43%)
Nov 25, 2009 15.18 15.25 15.15 15.23 276,520 +0.10(+0.69%)
Nov 24, 2009 15.08 15.17 15.03 15.12 510,439 +0.07(+0.48%)
Nov 23, 2009 14.91 15.08 14.91 15.05 488,354 +0.31(+2.07%)
Nov 20, 2009 14.61 14.77 14.61 14.75 155,619 +0.05(+0.33%)
Nov 19, 2009 14.75 14.75 14.59 14.70 280,758 -0.11(-0.76%)
Nov 18, 2009 14.76 14.83 14.67 14.81 150,098 -0.01(-0.05%)
Nov 17, 2009 14.72 14.82 14.67 14.82 308,384 +0.10(+0.66%)
Nov 16, 2009 14.56 14.77 14.52 14.72 370,232 +0.26(+1.78%)
Nov 13, 2009 14.36 14.53 14.36 14.46 132,462 +0.02(+0.17%)
Nov 12, 2009 14.52 14.63 14.38 14.44 378,763 -0.12(-0.83%)
Nov 11, 2009 14.59 14.64 14.50 14.56 704,692 +0.01(+0.05%)
Nov 10, 2009 14.47 14.64 14.47 14.55 166,891 -0.01(-0.05%)
Nov 09, 2009 14.32 14.58 14.32 14.56 481,022 +0.33(+2.32%)
Nov 06, 2009 14.12 14.25 14.10 14.23 290,425 +0.06(+0.45%)
Nov 05, 2009 14.09 14.22 14.09 14.17 627,349 +0.18(+1.32%)
Nov 04, 2009 14.10 14.20 13.97 13.98 317,859 -0.02(-0.17%)
Nov 03, 2009 13.82 14.01 13.82 14.01 362,882 +0.09(+0.64%)
Nov 02, 2009 13.97 14.06 13.72 13.92 1,491,816 -0.03(-0.23%)
Oct 30, 2009 14.32 14.32 13.85 13.95 756,422 -0.35(-2.42%)
Oct 29, 2009 14.20 14.34 14.20 14.30 646,255 +0.11(+0.79%)
Oct 28, 2009 14.26 14.34 14.14 14.18 1,316,350 -0.10(-0.73%)
Oct 27, 2009 14.34 14.43 14.26 14.29 279,008 -0.03(-0.22%)
Oct 26, 2009 14.66 14.68 14.26 14.32 825,046 -0.23(-1.55%)
Oct 23, 2009 14.60 14.61 14.49 14.55 527,441 -0.22(-1.47%)
Oct 22, 2009 14.72 14.89 14.70 14.76 888,388 +0.14(+0.99%)
Oct 21, 2009 14.69 14.90 14.61 14.62 336,238 -0.10(-0.66%)
Oct 20, 2009 14.68 14.71 14.66 14.71 539,658 -0.16(-1.08%)
Oct 19, 2009 14.79 14.89 14.75 14.88 153,363 +0.08(+0.54%)
Oct 16, 2009 14.87 14.88 14.72 14.79 151,063 -0.17(-1.13%)
Oct 15, 2009 14.91 14.97 14.83 14.96 232,934 +0.06(+0.43%)
Oct 14, 2009 15.06 15.06 14.85 14.90 489,198 +0.07(+0.49%)
Oct 13, 2009 14.79 14.89 14.70 14.83 175,555 +0.00(+0.00%)
Oct 12, 2009 14.84 14.87 14.79 14.83 343,289 -0.01(-0.05%)
Oct 09, 2009 14.92 14.96 14.72 14.84 334,605 -0.06(-0.38%)
Oct 08, 2009 15.00 15.03 14.86 14.89 189,796 -0.01(-0.05%)
Oct 07, 2009 15.00 15.00 14.81 14.90 371,369 -0.07(-0.48%)
Oct 06, 2009 14.86 15.08 14.86 14.97 337,699 +0.15(+1.03%)
Oct 05, 2009 14.75 14.85 14.65 14.82 320,610 +0.16(+1.10%)
Oct 02, 2009 14.60 14.74 14.52 14.66 367,376 -0.07(-0.49%)
Oct 01, 2009 15.13 15.15 14.70 14.73 2,504,640 -0.44(-2.92%)
Sep 30, 2009 15.33 15.33 15.07 15.17 926,047 -0.06(-0.37%)
Sep 29, 2009 15.26 15.37 15.11 15.23 2,909,075 +0.05(+0.32%)
Sep 28, 2009 15.04 15.21 14.99 15.18 605,505 +0.23(+1.51%)
Sep 25, 2009 14.88 14.99 14.85 14.96 330,088 +0.02(+0.16%)
Sep 24, 2009 15.08 15.18 14.88 14.93 306,011 -0.11(-0.75%)
Sep 23, 2009 15.10 15.34 15.04 15.04 230,299 +0.02(+0.11%)
Sep 22, 2009 15.12 15.12 14.98 15.03 398,830 -0.10(-0.69%)
Sep 21, 2009 15.14 15.19 15.00 15.13 219,602 -0.10(-0.69%)
Sep 18, 2009 15.04 15.24 14.96 15.24 534,507 +0.28(+1.88%)
Sep 17, 2009 15.23 15.23 14.93 14.96 670,657 -0.10(-0.65%)
Sep 16, 2009 15.16 15.21 15.02 15.05 433,522 -0.02(-0.15%)
Sep 15, 2009 14.94 15.13 14.93 15.08 336,185 +0.14(+0.92%)
Sep 14, 2009 14.88 15.03 14.88 14.94 617,793 -0.03(-0.21%)
Sep 11, 2009 14.89 14.98 14.77 14.97 614,544 +0.12(+0.81%)
Sep 10, 2009 14.42 14.85 14.39 14.85 584,887 +0.38(+2.61%)
Sep 09, 2009 14.37 14.52 14.36 14.47 270,974 +0.10(+0.73%)
Sep 08, 2009 14.36 14.46 14.34 14.37 343,268 +0.13(+0.90%)
Sep 04, 2009 14.10 14.26 14.00 14.24 341,069 +0.22(+1.60%)
Sep 03, 2009 14.06 14.08 13.89 14.02 247,590 +0.05(+0.36%)
Sep 02, 2009 13.90 14.08 13.88 13.97 345,735 +0.02(+0.12%)
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.