US Telecommunications Ishares ETF (NY: IYZ )

31.48 USD -0.42 (-1.32%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 29.94 30.08 29.91 29.95 63,650 -0.02(-0.07%)
Sep 29, 2014 29.81 30.07 29.79 29.97 85,695 -0.06(-0.20%)
Sep 26, 2014 29.81 30.08 29.69 30.03 93,584 +0.22(+0.74%)
Sep 25, 2014 30.28 30.35 29.76 29.81 534,838 -0.51(-1.68%)
Sep 24, 2014 30.30 30.37 30.16 30.32 577,031 -0.07(-0.23%)
Sep 23, 2014 30.63 30.69 30.39 30.39 145,922 -0.30(-0.98%)
Sep 22, 2014 30.87 30.89 30.61 30.69 181,489 -0.29(-0.94%)
Sep 19, 2014 30.99 31.07 30.75 30.98 546,345 +0.07(+0.23%)
Sep 18, 2014 30.76 30.97 30.76 30.91 516,412 +0.22(+0.72%)
Sep 17, 2014 30.58 30.83 30.57 30.69 221,863 +0.16(+0.52%)
Sep 16, 2014 30.33 30.55 30.33 30.53 161,632 +0.14(+0.46%)
Sep 15, 2014 30.88 30.89 30.38 30.39 85,772 -0.45(-1.46%)
Sep 12, 2014 30.87 30.91 30.57 30.84 169,750 -0.01(-0.03%)
Sep 11, 2014 30.45 30.85 30.45 30.85 142,875 +0.32(+1.05%)
Sep 10, 2014 30.64 30.65 30.31 30.53 76,589 -0.05(-0.16%)
Sep 09, 2014 30.93 30.93 30.51 30.58 153,149 -0.35(-1.13%)
Sep 08, 2014 30.88 30.99 30.79 30.93 168,430 +0.00(+0.00%)
Sep 05, 2014 30.64 30.97 30.64 30.93 117,019 +0.25(+0.81%)
Sep 04, 2014 30.76 30.80 30.62 30.68 125,130 -0.03(-0.10%)
Sep 03, 2014 30.73 30.79 30.65 30.71 365,002 +0.00(+0.00%)
Sep 02, 2014 30.73 30.73 30.49 30.71 72,079 +0.02(+0.07%)
Aug 29, 2014 30.58 30.69 30.69 30.69 171,500 +0.14(+0.46%)
Aug 28, 2014 30.47 30.59 30.39 30.55 170,948 -0.01(-0.03%)
Aug 27, 2014 30.42 30.59 30.42 30.56 117,220 +0.19(+0.63%)
Aug 26, 2014 30.26 30.44 30.23 30.37 143,736 +0.10(+0.33%)
Aug 25, 2014 30.25 30.40 30.12 30.27 111,535 +0.13(+0.43%)
Aug 22, 2014 30.14 30.21 30.02 30.14 51,362 +0.00(+0.00%)
Aug 21, 2014 30.11 30.18 30.03 30.14 50,166 +0.03(+0.10%)
Aug 20, 2014 30.01 30.12 29.98 30.11 226,244 +0.12(+0.40%)
Aug 19, 2014 30.20 30.20 29.99 29.99 698,009 -0.14(-0.46%)
Aug 18, 2014 30.20 30.22 30.05 30.13 246,365 +0.10(+0.33%)
Aug 15, 2014 30.14 30.22 29.88 30.03 175,662 -0.03(-0.10%)
Aug 14, 2014 29.98 30.12 29.98 30.06 576,071 +0.10(+0.33%)
Aug 13, 2014 29.99 30.07 29.89 29.96 93,330 +0.04(+0.13%)
Aug 12, 2014 29.87 29.98 29.81 29.92 579,294 +0.06(+0.20%)
Aug 11, 2014 29.88 29.98 29.76 29.86 386,186 +0.14(+0.47%)
Aug 08, 2014 29.74 29.76 29.50 29.72 96,572 +0.04(+0.13%)
Aug 07, 2014 29.99 30.11 29.55 29.68 202,695 -0.23(-0.77%)
Aug 06, 2014 30.15 30.16 29.80 29.91 299,155 -0.76(-2.48%)
Aug 05, 2014 30.39 30.77 30.39 30.67 87,603 +0.17(+0.56%)
Aug 04, 2014 30.60 30.67 30.34 30.50 233,875 -0.08(-0.26%)
Aug 01, 2014 30.74 30.81 30.43 30.58 343,322 -0.15(-0.49%)
Jul 31, 2014 31.14 31.14 30.64 30.73 164,069 -0.61(-1.95%)
Jul 30, 2014 31.37 31.50 31.14 31.34 193,709 -0.04(-0.13%)
Jul 29, 2014 32.15 32.35 31.19 31.38 1,147,308 +0.98(+3.22%)
Jul 28, 2014 30.37 30.44 30.27 30.40 83,611 +0.02(+0.07%)
Jul 25, 2014 30.34 30.54 30.32 30.38 90,252 -0.07(-0.23%)
Jul 24, 2014 30.31 30.56 30.31 30.45 73,936 +0.12(+0.40%)
Jul 23, 2014 30.29 30.37 30.22 30.33 97,316 +0.01(+0.03%)
Jul 22, 2014 30.33 30.40 30.26 30.32 90,512 +0.13(+0.43%)
Jul 21, 2014 30.38 30.39 30.17 30.19 76,849 -0.27(-0.89%)
Jul 18, 2014 30.27 30.48 30.25 30.46 319,783 +0.22(+0.73%)
Jul 17, 2014 30.43 30.57 30.15 30.24 404,234 -0.35(-1.14%)
Jul 16, 2014 30.51 30.62 30.47 30.59 402,212 +0.14(+0.46%)
Jul 15, 2014 30.61 30.74 30.32 30.45 78,879 -0.19(-0.62%)
Jul 14, 2014 30.65 30.75 30.59 30.64 61,221 +0.09(+0.29%)
Jul 11, 2014 30.38 30.59 30.27 30.55 111,158 +0.20(+0.66%)
Jul 10, 2014 30.04 30.42 30.03 30.35 76,029 -0.02(-0.07%)
Jul 09, 2014 30.32 30.44 30.23 30.37 339,866 +0.12(+0.40%)
Jul 08, 2014 30.49 30.49 30.11 30.25 466,935 -0.26(-0.85%)
Jul 07, 2014 30.56 30.63 30.47 30.51 78,171 -0.12(-0.39%)
Jul 03, 2014 30.58 30.63 30.63 30.63 81,900 +0.15(+0.49%)
Jul 02, 2014 30.43 30.50 30.42 30.48 116,153 +0.02(+0.07%)
Jul 01, 2014 30.39 30.55 30.31 30.46 131,590 +0.13(+0.43%)
Jun 30, 2014 30.22 30.39 30.16 30.33 134,239 +0.14(+0.46%)
Jun 27, 2014 30.00 30.23 29.97 30.19 210,280 +0.12(+0.40%)
Jun 26, 2014 30.05 30.07 29.90 30.07 58,145 +0.01(+0.03%)
Jun 25, 2014 29.81 30.08 29.76 30.06 84,413 +0.18(+0.60%)
Jun 24, 2014 30.02 30.20 29.87 29.88 110,698 -0.38(-1.26%)
Jun 23, 2014 30.20 30.27 30.11 30.26 154,356 +0.05(+0.17%)
Jun 20, 2014 30.24 30.31 30.05 30.21 403,479 +0.01(+0.03%)
Jun 19, 2014 30.24 30.28 30.07 30.20 218,447 +0.05(+0.17%)
Jun 18, 2014 29.76 30.18 29.76 30.15 162,796 +0.39(+1.31%)
Jun 17, 2014 29.59 29.89 29.48 29.76 126,187 +0.11(+0.37%)
Jun 16, 2014 29.85 29.90 29.43 29.65 109,391 -0.09(-0.30%)
Jun 13, 2014 29.38 29.81 29.04 29.74 81,829 +0.41(+1.40%)
Jun 12, 2014 29.46 29.46 29.16 29.33 156,101 -0.20(-0.68%)
Jun 11, 2014 29.60 29.61 29.40 29.53 58,150 -0.18(-0.61%)
Jun 10, 2014 29.84 29.88 29.67 29.71 77,442 -0.04(-0.13%)
Jun 06, 2014 29.87 29.92 29.72 29.75 92,059 -0.04(-0.13%)
Jun 05, 2014 29.69 29.79 29.35 29.79 210,297 +0.20(+0.68%)
Jun 04, 2014 29.54 29.72 29.54 29.59 1,519,718 -0.03(-0.10%)
Jun 03, 2014 29.73 29.84 29.60 29.62 721,186 -0.19(-0.64%)
Jun 02, 2014 30.15 30.15 29.80 29.81 1,498,285 -0.34(-1.13%)
May 30, 2014 29.96 30.16 29.96 30.15 75,728 +0.11(+0.37%)
May 29, 2014 29.96 30.14 29.92 30.04 277,983 +0.15(+0.50%)
May 28, 2014 29.82 30.00 29.70 29.89 105,252 +0.11(+0.37%)
May 27, 2014 29.90 29.90 29.69 29.78 84,637 -0.01(-0.03%)
May 23, 2014 29.60 29.79 29.79 29.79 137,600 +0.16(+0.54%)
May 22, 2014 29.34 29.69 29.34 29.63 105,261 +0.38(+1.30%)
May 21, 2014 29.35 29.46 29.23 29.25 122,437 -0.03(-0.10%)
May 20, 2014 29.66 29.75 29.22 29.28 79,250 -0.55(-1.84%)
May 19, 2014 29.63 29.89 29.63 29.83 106,848 +0.05(+0.17%)
May 16, 2014 29.78 29.79 29.53 29.78 796,489 +0.08(+0.27%)
May 15, 2014 29.62 29.73 29.46 29.70 41,480 +0.02(+0.07%)
May 14, 2014 29.82 29.87 29.62 29.68 84,209 -0.10(-0.34%)
May 13, 2014 29.96 29.99 29.78 29.78 166,426 -0.16(-0.53%)
May 12, 2014 29.74 30.15 29.40 29.94 186,023 +0.27(+0.91%)
May 09, 2014 29.29 29.68 29.11 29.67 126,865 +0.24(+0.82%)
May 08, 2014 29.14 29.85 29.14 29.43 77,492 +0.20(+0.68%)
May 07, 2014 29.21 29.28 28.95 29.23 76,058 +0.00(+0.00%)
May 06, 2014 29.65 29.65 29.21 29.23 96,950 -0.51(-1.71%)
May 05, 2014 29.63 29.81 29.50 29.74 124,874 +0.01(+0.03%)
May 02, 2014 29.57 30.02 29.57 29.73 168,351 +0.14(+0.47%)
May 01, 2014 29.43 29.61 29.37 29.59 511,492 +0.26(+0.89%)
Apr 30, 2014 28.83 29.36 28.83 29.33 186,827 +0.44(+1.52%)
Apr 29, 2014 28.64 28.95 28.64 28.89 137,907 +0.36(+1.26%)
Apr 28, 2014 28.83 28.84 28.25 28.53 212,307 -0.08(-0.28%)
Apr 25, 2014 29.00 29.20 28.60 28.61 127,544 -0.46(-1.58%)
Apr 24, 2014 29.47 29.47 29.04 29.07 302,172 -0.26(-0.89%)
Apr 23, 2014 29.51 29.56 29.29 29.33 148,718 -0.36(-1.21%)
Apr 22, 2014 29.45 29.78 29.40 29.69 208,787 +0.26(+0.88%)
Apr 21, 2014 29.54 29.57 29.35 29.43 143,957 -0.04(-0.14%)
Apr 17, 2014 29.21 29.47 29.47 29.47 153,500 +0.24(+0.82%)
Apr 16, 2014 29.09 29.24 28.94 29.23 96,699 +0.33(+1.14%)
Apr 15, 2014 28.90 28.98 28.44 28.90 1,332,356 +0.00(+0.00%)
Apr 14, 2014 28.94 29.01 28.69 28.90 262,970 +0.14(+0.49%)
Apr 11, 2014 29.15 29.30 28.74 28.76 459,836 -0.54(-1.84%)
Apr 10, 2014 29.87 29.97 29.30 29.30 371,930 -0.60(-2.01%)
Apr 09, 2014 29.85 29.90 29.64 29.90 757,035 +0.10(+0.34%)
Apr 08, 2014 29.35 29.82 29.30 29.80 1,307,504 +0.44(+1.50%)
Apr 07, 2014 29.60 29.66 29.28 29.36 307,244 -0.36(-1.21%)
Apr 04, 2014 30.35 30.37 29.67 29.72 535,129 -0.51(-1.69%)
Apr 03, 2014 30.50 30.51 30.16 30.23 649,277 -0.26(-0.85%)
Apr 02, 2014 30.43 30.53 30.39 30.49 194,615 +0.03(+0.10%)
Apr 01, 2014 30.00 30.47 29.90 30.46 1,262,974 +0.48(+1.60%)
Mar 31, 2014 29.83 30.01 29.78 29.98 520,867 +0.24(+0.81%)
Mar 28, 2014 29.44 29.75 29.38 29.74 1,274,906 +0.35(+1.19%)
Mar 27, 2014 29.21 29.55 29.18 29.39 236,653 +0.17(+0.58%)
Mar 26, 2014 29.70 29.75 29.22 29.22 632,524 -0.37(-1.25%)
Mar 25, 2014 29.71 29.79 29.44 29.59 227,565 -0.23(-0.77%)
Mar 24, 2014 30.01 30.01 29.63 29.82 261,019 -0.11(-0.37%)
Mar 21, 2014 30.03 30.15 29.85 29.93 339,447 -0.07(-0.23%)
Mar 20, 2014 29.46 30.07 29.46 30.00 375,670 +0.48(+1.63%)
Mar 19, 2014 29.67 29.74 29.35 29.52 70,457 -0.15(-0.51%)
Mar 18, 2014 29.43 29.71 29.38 29.67 247,459 +0.30(+1.02%)
Mar 17, 2014 29.00 29.38 29.00 29.37 172,802 +0.44(+1.52%)
Mar 14, 2014 28.80 29.03 28.79 28.93 117,120 +0.06(+0.21%)
Mar 13, 2014 29.08 29.19 28.73 28.87 135,605 -0.18(-0.62%)
Mar 12, 2014 28.94 29.05 28.86 29.05 112,174 +0.01(+0.03%)
Mar 11, 2014 29.09 29.22 28.97 29.04 128,501 -0.03(-0.10%)
Mar 10, 2014 29.05 29.11 28.88 29.07 76,388 -0.09(-0.31%)
Mar 07, 2014 29.39 29.39 29.04 29.16 635,818 -0.15(-0.51%)
Mar 06, 2014 29.33 29.38 29.24 29.31 181,985 +0.09(+0.31%)
Mar 05, 2014 29.28 29.37 29.20 29.22 228,714 -0.15(-0.51%)
Mar 04, 2014 29.02 29.40 29.02 29.37 154,994 +0.55(+1.91%)
Mar 03, 2014 28.56 28.85 28.56 28.82 156,814 +0.04(+0.14%)
Feb 28, 2014 29.02 29.03 28.59 28.78 171,571 -0.47(-1.61%)
Feb 27, 2014 28.78 29.25 28.78 29.25 161,917 +0.39(+1.35%)
Feb 26, 2014 29.14 29.14 28.76 28.86 218,674 -0.30(-1.03%)
Feb 25, 2014 29.24 29.35 29.07 29.16 242,567 -0.16(-0.55%)
Feb 24, 2014 29.31 29.51 29.31 29.32 487,061 -0.03(-0.10%)
Feb 21, 2014 29.59 29.62 29.34 29.35 171,113 -0.22(-0.74%)
Feb 20, 2014 29.15 29.62 29.15 29.57 229,963 +0.39(+1.34%)
Feb 19, 2014 29.13 29.30 29.06 29.18 402,225 -0.01(-0.03%)
Feb 18, 2014 29.29 29.32 29.13 29.19 282,008 -0.06(-0.21%)
Feb 14, 2014 29.30 29.25 29.25 29.25 354,800 -0.05(-0.17%)
Feb 13, 2014 28.78 29.35 28.73 29.30 115,154 +0.39(+1.35%)
Feb 12, 2014 28.75 28.91 28.68 28.91 107,971 +0.23(+0.80%)
Feb 11, 2014 28.54 28.75 28.54 28.68 150,333 +0.27(+0.95%)
Feb 10, 2014 28.34 28.48 28.27 28.41 208,386 -0.09(-0.32%)
Feb 07, 2014 28.24 28.52 28.19 28.50 139,901 +0.28(+0.99%)
Feb 06, 2014 28.25 28.32 28.06 28.22 296,763 +0.00(+0.00%)
Feb 05, 2014 28.05 28.26 27.78 28.22 209,878 +0.15(+0.53%)
Feb 04, 2014 27.94 28.09 27.75 28.07 333,299 +0.22(+0.79%)
Feb 03, 2014 28.72 28.75 27.83 27.85 607,414 -0.98(-3.40%)
Jan 31, 2014 28.64 29.08 28.48 28.83 472,633 -0.08(-0.28%)
Jan 30, 2014 28.89 29.00 28.80 28.91 154,136 +0.14(+0.49%)
Jan 29, 2014 28.77 28.88 28.50 28.77 165,930 -0.31(-1.07%)
Jan 28, 2014 28.99 29.17 28.97 29.08 357,623 +0.09(+0.31%)
Jan 27, 2014 28.99 29.21 28.81 28.99 1,036,578 +0.00(+0.00%)
Jan 24, 2014 29.47 29.52 28.98 28.99 320,403 -0.61(-2.06%)
Jan 23, 2014 29.64 29.65 29.43 29.60 163,615 -0.15(-0.50%)
Jan 22, 2014 29.72 29.82 29.56 29.75 572,529 +0.05(+0.17%)
Jan 21, 2014 29.86 29.95 29.43 29.70 296,800 +0.04(+0.13%)
Jan 17, 2014 29.80 29.66 29.66 29.66 308,000 +0.05(+0.17%)
Jan 16, 2014 29.59 29.69 29.55 29.61 80,040 +0.06(+0.20%)
Jan 15, 2014 29.34 29.70 29.34 29.55 125,798 +0.21(+0.72%)
Jan 14, 2014 29.20 29.34 29.09 29.34 122,896 +0.26(+0.89%)
Jan 13, 2014 29.33 29.41 29.02 29.08 294,940 -0.20(-0.68%)
Jan 10, 2014 29.31 29.34 29.18 29.28 181,777 +0.09(+0.31%)
Jan 09, 2014 29.79 29.79 29.11 29.19 605,240 -0.47(-1.58%)
Jan 08, 2014 29.67 29.73 29.55 29.66 387,200 +0.00(+0.00%)
Jan 07, 2014 29.55 29.70 29.53 29.66 253,381 +0.20(+0.68%)
Jan 06, 2014 29.42 29.51 29.21 29.46 487,285 +0.13(+0.44%)
Jan 03, 2014 29.39 29.40 29.20 29.33 287,270 -0.09(-0.31%)
Jan 02, 2014 29.68 29.71 29.27 29.42 2,014,028 -0.31(-1.04%)
Dec 31, 2013 29.76 29.73 29.73 29.73 118,100 +0.03(+0.10%)
Dec 30, 2013 29.77 29.81 29.70 29.70 94,367 -0.06(-0.20%)
Dec 27, 2013 29.64 29.83 29.59 29.76 336,396 +0.19(+0.64%)
Dec 26, 2013 29.54 29.57 29.47 29.57 136,417 +0.18(+0.61%)
Dec 24, 2013 29.18 29.44 29.18 29.39 99,495 +0.17(+0.58%)
Dec 23, 2013 29.03 29.23 29.03 29.22 233,165 +0.03(+0.10%)
Dec 20, 2013 28.90 29.19 28.90 29.19 242,245 +0.32(+1.11%)
Dec 19, 2013 28.47 28.92 28.47 28.87 377,067 +0.34(+1.19%)
Dec 18, 2013 28.23 28.55 28.06 28.53 515,819 +0.31(+1.10%)
Dec 17, 2013 28.28 28.30 28.09 28.22 119,981 +0.14(+0.50%)
Dec 16, 2013 28.22 28.29 27.96 28.08 755,874 +0.03(+0.11%)
Dec 13, 2013 27.94 28.09 27.71 28.05 224,631 +0.20(+0.72%)
Dec 12, 2013 27.90 27.93 27.67 27.85 444,843 -0.03(-0.11%)
Dec 11, 2013 28.19 28.22 27.86 27.88 173,720 -0.28(-0.99%)
Dec 10, 2013 28.36 28.41 28.16 28.16 216,602 -0.28(-0.98%)
Dec 09, 2013 28.39 28.46 28.31 28.44 403,077 +0.02(+0.07%)
Dec 06, 2013 28.37 28.47 28.34 28.42 189,736 +0.26(+0.92%)
Dec 05, 2013 28.32 28.32 28.15 28.16 397,946 -0.15(-0.53%)
Dec 04, 2013 28.21 28.41 28.10 28.31 133,607 -0.03(-0.11%)
Dec 03, 2013 28.33 28.37 28.19 28.34 1,459,750 +0.00(+0.00%)
Dec 02, 2013 28.62 28.62 28.33 28.34 1,246,788 -0.25(-0.87%)
Nov 29, 2013 28.73 28.82 28.59 28.59 196,194 -0.07(-0.24%)
Nov 27, 2013 28.65 28.71 28.54 28.66 77,479 +0.08(+0.28%)
Nov 26, 2013 28.34 28.69 28.34 28.58 271,300 +0.19(+0.67%)
Nov 25, 2013 28.52 28.61 28.35 28.39 159,485 -0.11(-0.39%)
Nov 22, 2013 28.60 28.62 28.40 28.50 289,782 -0.12(-0.42%)
Nov 21, 2013 28.43 28.69 28.43 28.62 93,135 +0.19(+0.67%)
Nov 20, 2013 28.75 28.96 28.36 28.43 135,135 -0.24(-0.84%)
Nov 19, 2013 28.91 28.93 28.57 28.67 386,820 -0.21(-0.73%)
Nov 18, 2013 28.86 29.03 28.84 28.88 133,892 +0.05(+0.17%)
Nov 15, 2013 28.63 28.86 28.62 28.83 254,934 +0.15(+0.52%)
Nov 14, 2013 28.79 28.80 28.64 28.68 120,742 -0.09(-0.31%)
Nov 13, 2013 28.62 28.77 28.53 28.77 139,757 +0.03(+0.10%)
Nov 12, 2013 28.74 28.79 28.67 28.74 133,446 -0.02(-0.07%)
Nov 11, 2013 28.83 28.88 28.74 28.76 307,879 -0.16(-0.55%)
Nov 08, 2013 28.85 28.92 28.55 28.92 144,303 +0.15(+0.52%)
Nov 07, 2013 29.34 29.34 28.73 28.77 375,712 -0.62(-2.11%)
Nov 06, 2013 29.49 29.49 29.31 29.39 838,237 +0.07(+0.24%)
Nov 05, 2013 29.31 29.48 29.28 29.32 564,648 -0.04(-0.14%)
Nov 04, 2013 29.26 29.37 29.12 29.36 824,317 +0.29(+1.00%)
Nov 01, 2013 29.36 29.39 28.90 29.07 1,758,548 -0.25(-0.85%)
Oct 31, 2013 29.40 29.44 29.05 29.32 798,725 -0.11(-0.37%)
Oct 30, 2013 29.56 29.68 29.30 29.43 278,370 -0.10(-0.34%)
Oct 29, 2013 29.34 29.59 29.34 29.53 290,198 +0.25(+0.85%)
Oct 28, 2013 29.14 29.28 29.11 29.28 217,622 +0.13(+0.45%)
Oct 25, 2013 29.14 29.17 29.04 29.15 133,660 +0.06(+0.21%)
Oct 24, 2013 29.05 29.10 28.89 29.09 309,646 +0.06(+0.21%)
Oct 23, 2013 29.02 29.09 28.97 29.03 128,951 -0.12(-0.41%)
Oct 22, 2013 29.12 29.21 28.97 29.15 149,947 +0.12(+0.41%)
Oct 21, 2013 29.16 29.16 28.99 29.03 415,542 -0.09(-0.31%)
Oct 18, 2013 29.00 29.15 28.90 29.12 183,544 +0.26(+0.90%)
Oct 17, 2013 28.42 28.87 28.40 28.86 233,252 +0.48(+1.69%)
Oct 16, 2013 28.09 28.42 28.09 28.38 383,108 +0.37(+1.32%)
Oct 15, 2013 28.16 28.22 27.98 28.01 194,693 -0.11(-0.39%)
Oct 14, 2013 28.00 28.15 27.97 28.12 133,755 -0.01(-0.04%)
Oct 11, 2013 27.78 28.17 27.78 28.13 159,776 +0.28(+1.01%)
Oct 10, 2013 27.50 27.89 27.50 27.85 402,985 +0.54(+1.98%)
Oct 09, 2013 27.30 27.50 27.27 27.31 117,540 +0.03(+0.11%)
Oct 08, 2013 27.75 27.75 27.26 27.28 141,502 -0.41(-1.48%)
Oct 07, 2013 27.58 27.83 27.53 27.69 140,984 +0.00(+0.00%)
Oct 04, 2013 27.74 27.85 27.63 27.69 232,991 +0.07(+0.25%)
Oct 03, 2013 27.78 27.80 27.54 27.62 411,119 -0.24(-0.86%)
Oct 02, 2013 27.66 27.94 27.58 27.86 459,593 +0.03(+0.11%)
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.