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 (%)
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%)
Apr 02, 2007 25.21 25.25 25.08 25.25 342,073 +0.21(+0.84%)
Mar 30, 2007 25.03 25.16 24.99 25.04 327,530 -0.01(-0.03%)
Mar 29, 2007 24.98 25.08 24.85 25.04 262,397 +0.25(+1.01%)
Mar 28, 2007 24.93 24.93 24.71 24.79 340,084 -0.24(-0.96%)
Mar 27, 2007 25.10 25.10 24.86 25.04 172,901 +0.07(+0.29%)
Mar 26, 2007 25.26 25.74 24.76 24.96 265,256 -0.07(-0.29%)
Mar 23, 2007 25.16 25.16 25.00 25.04 268,363 -0.17(-0.67%)
Mar 22, 2007 25.09 25.26 25.02 25.21 712,736 +0.17(+0.67%)
Mar 21, 2007 24.63 25.10 24.63 25.04 571,282 +0.36(+1.47%)
Mar 20, 2007 24.50 24.69 24.44 24.67 193,908 +0.14(+0.56%)
Mar 19, 2007 24.43 24.59 24.42 24.54 138,097 +0.26(+1.06%)
Mar 16, 2007 24.38 24.45 24.21 24.28 317,462 -0.06(-0.23%)
Mar 15, 2007 24.25 24.35 24.20 24.34 286,387 +0.03(+0.13%)
Mar 14, 2007 24.26 24.34 23.97 24.30 331,383 +0.01(+0.03%)
Mar 13, 2007 24.57 24.62 24.26 24.30 257,425 -0.27(-1.11%)
Mar 12, 2007 24.40 24.69 24.34 24.57 116,966 +0.10(+0.39%)
Mar 09, 2007 24.45 24.51 24.36 24.47 333,124 +0.19(+0.79%)
Mar 08, 2007 24.14 24.42 24.14 24.28 204,722 +0.29(+1.21%)
Mar 07, 2007 24.17 24.17 23.99 23.99 215,287 -0.18(-0.76%)
Mar 06, 2007 24.14 24.29 23.97 24.17 424,111 +0.30(+1.24%)
Mar 05, 2007 24.13 24.29 23.85 23.88 397,884 -0.35(-1.46%)
Mar 02, 2007 24.38 24.60 24.23 24.23 426,100 -0.27(-1.12%)
Mar 01, 2007 24.20 24.60 23.96 24.51 536,541 -0.11(-0.46%)
Feb 28, 2007 24.26 24.63 24.22 24.62 368,425 +0.47(+1.97%)
Feb 27, 2007 24.91 25.02 23.29 24.14 888,247 -0.95(-3.78%)
Feb 26, 2007 24.99 25.10 24.99 25.09 280,645 +0.14(+0.55%)
Feb 23, 2007 24.93 24.96 24.83 24.96 200,868 -0.02(-0.06%)
Feb 22, 2007 25.03 25.04 24.86 24.97 348,412 +0.03(+0.13%)
Feb 21, 2007 24.91 24.98 24.80 24.94 143,193 -0.01(-0.03%)
Feb 20, 2007 24.94 25.01 24.85 24.95 570,412 +0.00(+0.00%)
Feb 16, 2007 24.91 24.95 24.75 24.95 141,080 +0.04(+0.16%)
Feb 15, 2007 24.88 24.96 24.84 24.91 243,876 +0.06(+0.26%)
Feb 14, 2007 24.71 24.90 24.71 24.84 156,742 +0.24(+0.98%)
Feb 13, 2007 24.47 24.61 24.43 24.60 319,774 +0.23(+0.96%)
Feb 12, 2007 24.46 24.50 24.32 24.37 255,248 -0.12(-0.49%)
Feb 09, 2007 24.77 24.80 24.38 24.49 357,238 -0.30(-1.20%)
Feb 08, 2007 24.71 24.79 24.65 24.79 215,287 +0.01(+0.03%)
Feb 07, 2007 24.75 24.84 24.68 24.78 261,030 +0.02(+0.07%)
Feb 06, 2007 24.79 24.81 24.66 24.76 202,484 +0.02(+0.10%)
Feb 05, 2007 24.79 24.79 24.69 24.74 182,472 -0.07(-0.29%)
Feb 02, 2007 24.70 24.83 24.70 24.81 405,218 +0.13(+0.52%)
Feb 01, 2007 24.79 24.81 24.64 24.68 349,283 -0.06(-0.23%)
Jan 31, 2007 24.59 24.83 24.55 24.74 204,722 +0.14(+0.56%)
Jan 30, 2007 24.52 24.60 24.42 24.60 183,093 +0.23(+0.92%)
Jan 29, 2007 24.32 24.42 24.26 24.38 396,517 +0.07(+0.30%)
Jan 26, 2007 24.26 24.33 24.05 24.30 350,774 +0.03(+0.13%)
Jan 25, 2007 24.94 24.94 24.15 24.27 261,775 -0.23(-0.92%)
Jan 24, 2007 24.22 24.50 24.12 24.50 411,681 +0.48(+2.01%)
Jan 23, 2007 23.89 24.09 23.78 24.01 154,753 +0.23(+0.98%)
Jan 22, 2007 23.78 23.87 23.77 23.78 141,329 -0.02(-0.07%)
Jan 19, 2007 23.85 23.93 23.77 23.80 245,989 -0.03(-0.13%)
Jan 18, 2007 23.73 23.88 23.73 23.83 207,705 +0.18(+0.75%)
Jan 17, 2007 23.71 23.74 23.58 23.65 217,400 -0.07(-0.31%)
Jan 16, 2007 23.89 23.92 23.68 23.72 801,237 -0.03(-0.14%)
Jan 12, 2007 23.69 23.84 23.69 23.76 152,516 +0.08(+0.34%)
Jan 11, 2007 23.46 23.72 23.46 23.68 425,603 +0.20(+0.86%)
Jan 10, 2007 23.34 23.48 23.21 23.48 540,456 +0.14(+0.59%)
Jan 09, 2007 23.45 23.50 23.23 23.34 1,588,554 -0.20(-0.85%)
Jan 08, 2007 23.48 23.62 23.37 23.54 328,027 +0.05(+0.21%)
Jan 05, 2007 23.76 23.85 23.47 23.49 234,429 -0.32(-1.35%)
Jan 04, 2007 23.81 23.86 23.67 23.81 480,419 -0.05(-0.20%)
Jan 03, 2007 23.92 24.13 23.71 23.86 791,418 +0.01(+0.03%)
Dec 29, 2006 23.89 24.09 23.84 23.85 66,003 +0.05(+0.20%)
Dec 28, 2006 23.64 23.85 23.64 23.81 99,440 +0.05(+0.20%)
Dec 27, 2006 23.65 23.77 23.57 23.76 152,516 +0.21(+0.89%)
Dec 26, 2006 23.48 23.56 23.27 23.55 91,609 +0.15(+0.65%)
Dec 22, 2006 23.45 23.59 23.37 23.39 300,184 -0.12(-0.51%)
Dec 21, 2006 23.48 23.66 23.48 23.52 458,045 +0.04(+0.17%)
Dec 20, 2006 23.61 23.75 23.38 23.48 269,606 -0.16(-0.68%)
Dec 19, 2006 23.74 23.74 23.49 23.64 332,253 -0.11(-0.47%)
Dec 18, 2006 23.82 23.92 23.69 23.75 122,186 -0.08(-0.34%)
Dec 15, 2006 23.81 23.88 23.71 23.83 247,108 +0.10(+0.44%)
Dec 14, 2006 23.63 23.77 23.63 23.72 115,723 +0.11(+0.48%)
Dec 13, 2006 23.69 23.81 23.60 23.61 186,947 -0.06(-0.24%)
Dec 12, 2006 23.42 23.67 23.42 23.67 450,587 +0.20(+0.86%)
Dec 11, 2006 23.42 23.52 23.35 23.47 113,361 +0.11(+0.48%)
Dec 08, 2006 23.33 23.37 23.15 23.35 208,948 +0.10(+0.42%)
Dec 07, 2006 23.43 23.47 23.26 23.26 539,213 -0.06(-0.28%)
Dec 06, 2006 23.19 23.32 23.09 23.32 129,769 +0.14(+0.62%)
Dec 05, 2006 23.15 23.23 23.13 23.18 153,759 -0.01(-0.03%)
Dec 04, 2006 23.06 23.23 22.98 23.19 254,566 +0.28(+1.23%)
Dec 01, 2006 22.84 23.08 22.78 22.90 382,222 -0.04(-0.18%)
Nov 30, 2006 22.84 23.10 22.81 22.94 471,967 +0.04(+0.18%)
Nov 29, 2006 22.61 23.00 22.61 22.90 125,543 +0.31(+1.35%)
Nov 28, 2006 22.30 22.61 22.30 22.60 322,558 +0.10(+0.43%)
Nov 27, 2006 22.70 22.77 22.49 22.50 354,006 -0.28(-1.24%)
Nov 24, 2006 22.70 22.85 22.66 22.78 106,276 +0.00(+0.00%)
Nov 22, 2006 22.78 22.86 22.74 22.78 496,578 -0.05(-0.21%)
Nov 21, 2006 22.84 22.92 22.78 22.83 625,850 +0.04(+0.18%)
Nov 20, 2006 22.76 22.99 22.76 22.79 4,453,172 -0.06(-0.28%)
Nov 17, 2006 22.65 22.92 22.62 22.86 1,816,271 +0.12(+0.53%)
Nov 16, 2006 22.70 22.74 22.58 22.74 459,412 +0.06(+0.25%)
Nov 15, 2006 22.83 22.83 22.51 22.68 946,917 -0.17(-0.74%)
Nov 14, 2006 22.70 22.85 22.58 22.85 381,103 +0.06(+0.28%)
Nov 13, 2006 22.62 22.89 22.62 22.78 345,678 +0.02(+0.11%)
Nov 10, 2006 22.74 22.89 22.59 22.76 552,016 -0.13(-0.56%)
Nov 09, 2006 23.17 23.23 22.81 22.89 432,191 -0.32(-1.39%)
Nov 08, 2006 23.21 23.25 23.05 23.21 128,401 -0.06(-0.24%)
Nov 07, 2006 23.24 23.31 23.12 23.27 223,367 +0.10(+0.45%)
Nov 06, 2006 22.87 23.17 22.87 23.16 147,419 +0.27(+1.16%)
Nov 03, 2006 23.07 23.08 22.82 22.90 476,814 -0.14(-0.59%)
Nov 02, 2006 22.85 23.03 22.80 23.03 493,471 +0.13(+0.56%)
Nov 01, 2006 23.11 23.18 22.86 22.90 303,789 -0.19(-0.80%)
Oct 31, 2006 23.22 23.22 22.81 23.09 1,681,779 -0.08(-0.35%)
Oct 30, 2006 23.47 23.47 23.11 23.17 652,077 -0.22(-0.93%)
Oct 27, 2006 23.50 23.52 23.34 23.39 252,080 -0.13(-0.55%)
Oct 26, 2006 23.41 23.54 23.31 23.52 337,474 +0.31(+1.35%)
Oct 25, 2006 23.15 23.25 23.12 23.20 314,354 +0.14(+0.59%)
Oct 24, 2006 23.05 23.17 23.01 23.07 344,932 -0.02(-0.07%)
Oct 23, 2006 23.05 23.15 22.96 23.08 217,649 +0.07(+0.32%)
Oct 20, 2006 22.82 23.05 22.77 23.01 151,770 +0.22(+0.95%)
Oct 19, 2006 22.56 22.80 22.56 22.79 326,909 +0.23(+1.03%)
Oct 18, 2006 22.73 22.77 22.43 22.56 292,105 -0.02(-0.11%)
Oct 17, 2006 22.49 22.61 22.40 22.58 286,511 -0.07(-0.32%)
Oct 16, 2006 22.82 22.82 22.60 22.65 286,138 -0.10(-0.42%)
Oct 13, 2006 22.78 22.78 22.58 22.75 284,398 +0.01(+0.04%)
Oct 12, 2006 22.57 22.74 22.49 22.74 545,428 +0.33(+1.47%)
Oct 11, 2006 22.65 22.65 22.34 22.41 9,926,350 -0.06(-0.29%)
Oct 10, 2006 22.45 22.48 22.29 22.48 643,376 +0.06(+0.25%)
Oct 09, 2006 22.37 22.44 22.28 22.42 771,530 +0.06(+0.29%)
Oct 06, 2006 22.34 22.41 22.22 22.36 238,407 -0.02(-0.07%)
Oct 05, 2006 22.54 22.54 22.32 22.37 385,578 -0.14(-0.64%)
Oct 04, 2006 22.28 22.53 22.21 22.52 428,089 +0.24(+1.08%)
Oct 03, 2006 22.22 22.34 22.09 22.28 392,290 +0.07(+0.33%)
Oct 02, 2006 21.84 22.31 21.84 22.20 210,315 -0.06(-0.29%)
Sep 29, 2006 22.17 22.27 22.08 22.27 379,115 +0.21(+0.95%)
Sep 28, 2006 22.12 22.21 22.00 22.06 286,387 -0.13(-0.58%)
Sep 27, 2006 22.55 22.57 22.08 22.19 595,148 -0.37(-1.64%)
Sep 26, 2006 22.59 22.69 22.37 22.56 839,895 -0.11(-0.50%)
Sep 25, 2006 22.60 22.70 22.53 22.67 520,444 +0.30(+1.33%)
Sep 22, 2006 22.32 22.47 22.31 22.37 756,738 +0.06(+0.29%)
Sep 21, 2006 22.38 22.47 22.27 22.31 614,166 -0.02(-0.07%)
Sep 20, 2006 22.00 22.32 22.00 22.32 219,513 +0.34(+1.54%)
Sep 19, 2006 22.10 22.15 21.87 21.99 301,178 -0.09(-0.40%)
Sep 18, 2006 22.00 22.16 21.96 22.08 278,929 -0.01(-0.04%)
Sep 15, 2006 22.26 22.31 22.00 22.08 913,107 -0.10(-0.47%)
Sep 14, 2006 22.14 22.20 22.05 22.19 455,310 +0.06(+0.29%)
Sep 13, 2006 22.06 22.15 21.97 22.12 2,394,018 +0.06(+0.29%)
Sep 12, 2006 21.79 22.06 21.79 22.06 784,457 +0.30(+1.37%)
Sep 11, 2006 21.58 21.76 21.50 21.76 790,672 +0.18(+0.82%)
Sep 08, 2006 21.64 21.70 21.50 21.58 160,471 +0.03(+0.15%)
Sep 07, 2006 21.57 21.60 21.46 21.55 692,972 -0.10(-0.45%)
Sep 06, 2006 21.66 21.75 21.61 21.65 382,346 -0.12(-0.55%)
Sep 05, 2006 21.66 21.79 21.61 21.77 434,428 +0.05(+0.22%)
Sep 01, 2006 21.65 21.79 21.62 21.72 253,820 +0.15(+0.71%)
Aug 31, 2006 21.62 21.64 21.52 21.57 171,409 +0.01(+0.04%)
Aug 30, 2006 21.60 21.64 21.54 21.56 217,276 +0.01(+0.04%)
Aug 29, 2006 21.35 21.55 21.30 21.55 223,988 +0.23(+1.06%)
Aug 28, 2006 21.10 21.37 21.09 21.33 164,324 +0.14(+0.68%)
Aug 25, 2006 21.05 21.23 21.05 21.18 50,092 +0.06(+0.27%)
Aug 24, 2006 21.15 21.23 21.13 21.13 154,877 -0.03(-0.15%)
Aug 23, 2006 21.18 21.23 21.04 21.16 2,061,267 +0.02(+0.11%)
Aug 22, 2006 21.06 21.22 21.05 21.13 158,731 -0.01(-0.04%)
Aug 21, 2006 21.17 21.17 21.09 21.14 86,264 -0.02(-0.08%)
Aug 18, 2006 21.13 21.16 21.06 21.16 99,812 +0.02(+0.11%)
Aug 17, 2006 21.03 21.13 21.01 21.13 409,195 +0.02(+0.11%)
Aug 16, 2006 21.08 21.20 21.05 21.11 118,209 +0.04(+0.19%)
Aug 15, 2006 20.93 21.08 20.87 21.07 180,732 +0.29(+1.39%)
Aug 14, 2006 20.98 21.08 20.77 20.78 116,469 -0.16(-0.77%)
Aug 11, 2006 20.85 20.94 20.77 20.94 124,051 +0.01(+0.04%)
Aug 10, 2006 20.94 20.94 20.75 20.93 328,400 -0.03(-0.15%)
Aug 09, 2006 21.03 21.25 20.87 20.97 275,200 -0.02(-0.11%)
Aug 08, 2006 21.04 21.06 20.90 20.99 245,741 -0.02(-0.08%)
Aug 07, 2006 21.11 21.12 20.89 21.01 94,468 -0.12(-0.57%)
Aug 04, 2006 21.24 21.24 21.01 21.13 151,521 +0.00(+0.00%)
Aug 03, 2006 21.09 21.13 20.89 21.13 342,197 -0.25(-1.17%)
Aug 02, 2006 21.05 21.38 21.00 21.38 295,834 +0.41(+1.96%)
Aug 01, 2006 21.01 21.01 20.75 20.97 389,804 -0.10(-0.50%)
Jul 31, 2006 21.08 21.12 20.99 21.07 469,729 -0.09(-0.42%)
Jul 28, 2006 20.96 21.24 20.96 21.16 604,719 +0.25(+1.19%)
Jul 27, 2006 20.88 21.13 20.82 20.91 1,134,486 +0.07(+0.35%)
Jul 26, 2006 20.60 20.88 20.52 20.84 869,229 +0.25(+1.21%)
Jul 25, 2006 20.38 20.66 20.33 20.59 284,398 +0.32(+1.59%)
Jul 24, 2006 19.87 20.33 19.87 20.27 131,509 +0.37(+1.86%)
Jul 21, 2006 20.02 20.06 19.89 19.90 138,221 -0.12(-0.60%)
Jul 20, 2006 20.23 20.26 20.01 20.02 134,244 -0.23(-1.11%)
Jul 19, 2006 19.93 20.27 19.93 20.24 255,560 +0.33(+1.66%)
Jul 18, 2006 20.03 20.10 19.80 19.91 298,568 +0.05(+0.24%)
Jul 17, 2006 19.79 19.90 19.79 19.86 145,928 +0.07(+0.37%)
Jul 14, 2006 19.71 19.83 19.67 19.79 281,663 -0.03(-0.16%)
Jul 13, 2006 20.12 20.15 19.76 19.82 148,911 -0.37(-1.83%)
Jul 12, 2006 20.34 20.35 20.13 20.19 294,715 -0.07(-0.36%)
Jul 11, 2006 20.31 20.32 20.14 20.27 216,033 -0.08(-0.40%)
Jul 10, 2006 20.49 20.57 20.35 20.35 73,585 -0.04(-0.20%)
Jul 07, 2006 20.43 20.53 20.35 20.39 299,314 -0.16(-0.78%)
Jul 06, 2006 20.47 20.56 20.45 20.55 95,213 +0.08(+0.39%)
Jul 05, 2006 20.56 20.60 20.45 20.47 643,003 -0.17(-0.82%)
Jul 03, 2006 20.73 20.73 20.59 20.64 207,581 +0.00(+0.00%)
Jun 30, 2006 20.47 20.64 20.38 20.64 850,087 +0.27(+1.34%)
Jun 29, 2006 20.10 20.38 20.10 20.36 295,461 +0.33(+1.65%)
Jun 28, 2006 19.95 20.03 19.83 20.03 111,621 +0.19(+0.97%)
Jun 27, 2006 20.03 20.03 19.80 19.84 370,662 -0.15(-0.76%)
Jun 26, 2006 19.99 20.07 19.90 19.99 86,388 -0.03(-0.16%)
Jun 23, 2006 20.03 20.09 19.87 20.02 128,153 +0.04(+0.20%)
Jun 22, 2006 20.19 20.19 19.94 19.98 101,553 -0.19(-0.96%)
Jun 21, 2006 20.19 20.27 20.02 20.18 353,384 +0.11(+0.56%)
Jun 20, 2006 20.11 20.14 19.94 20.06 143,815 -0.03(-0.16%)
Jun 19, 2006 20.25 20.35 20.06 20.10 196,145 -0.19(-0.91%)
Jun 16, 2006 20.31 20.31 20.14 20.28 238,656 +0.02(+0.12%)
Jun 15, 2006 19.90 20.35 19.86 20.26 1,032,684 +0.47(+2.40%)
Jun 14, 2006 19.64 19.82 19.64 19.78 469,481 +0.08(+0.41%)
Jun 13, 2006 19.71 19.99 19.65 19.70 146,798 -0.13(-0.65%)
Jun 12, 2006 19.98 20.10 19.82 19.83 110,875 -0.23(-1.12%)
Jun 09, 2006 20.02 20.23 20.02 20.06 127,656 -0.03(-0.16%)
Jun 08, 2006 19.69 20.27 19.44 20.09 340,333 -0.12(-0.60%)
Jun 07, 2006 20.23 20.38 20.20 20.21 98,569 -0.07(-0.36%)
Jun 06, 2006 20.27 20.31 20.07 20.28 5,282,129 +0.14(+0.68%)
Jun 05, 2006 20.31 20.43 20.14 20.14 459,661 -0.27(-1.34%)
Jun 02, 2006 20.61 20.61 20.36 20.42 481,289 -0.02(-0.08%)
Jun 01, 2006 20.11 20.43 20.01 20.43 330,762 +0.47(+2.34%)
May 31, 2006 19.79 19.98 19.77 19.97 119,700 +0.16(+0.81%)
May 30, 2006 20.02 20.08 19.77 19.81 121,814 -0.31(-1.52%)
May 26, 2006 19.97 20.16 19.97 20.11 114,356 +0.13(+0.64%)
May 25, 2006 19.80 19.98 19.80 19.98 867,862 +0.21(+1.06%)
May 24, 2006 19.71 19.84 19.66 19.77 204,473 -0.02(-0.12%)
May 23, 2006 19.87 20.00 19.78 19.80 237,040 +0.01(+0.04%)
May 22, 2006 19.91 19.95 19.69 19.79 161,714 -0.20(-1.01%)
May 19, 2006 19.87 20.06 19.81 19.99 261,651 +0.23(+1.18%)
May 18, 2006 19.83 19.98 19.76 19.76 287,630 -0.09(-0.45%)
May 17, 2006 20.14 20.21 19.82 19.85 713,233 -0.43(-2.10%)
May 16, 2006 20.29 20.30 20.15 20.27 118,333 +0.08(+0.40%)
May 15, 2006 20.03 20.23 20.03 20.19 308,264 +0.00(+0.00%)
May 12, 2006 20.31 20.41 20.19 20.19 170,166 -0.24(-1.18%)
May 11, 2006 20.76 20.76 20.38 20.43 203,106 -0.29(-1.40%)
May 10, 2006 20.81 20.81 20.62 20.72 235,672 -0.10(-0.46%)
May 09, 2006 20.81 20.83 20.76 20.82 189,806 +0.02(+0.12%)
May 08, 2006 20.69 20.82 20.68 20.80 773,394 +0.14(+0.66%)
May 05, 2006 20.56 20.69 20.49 20.66 81,043 +0.11(+0.55%)
May 04, 2006 20.71 20.71 20.48 20.55 162,708 -0.02(-0.08%)
May 03, 2006 20.51 20.69 20.48 20.56 163,578 -0.10(-0.51%)
May 02, 2006 20.59 20.70 20.59 20.67 960,466 +0.08(+0.39%)
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.