US Telecommunications Ishares ETF (NY: IYZ )

22.94 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 19.03 19.31 18.91 19.18 3,187,719 -0.20(-1.04%)
Jun 30, 2008 19.16 19.50 19.03 19.38 597,639 +0.33(+1.73%)
Jun 27, 2008 19.07 19.29 18.98 19.05 721,871 -0.18(-0.92%)
Jun 26, 2008 19.71 19.74 19.18 19.23 562,946 -0.56(-2.85%)
Jun 25, 2008 19.51 20.04 19.51 19.79 622,986 +0.14(+0.74%)
Jun 24, 2008 19.49 19.82 19.45 19.65 311,171 -0.01(-0.04%)
Jun 23, 2008 19.77 19.86 19.61 19.65 594,494 -0.05(-0.24%)
Jun 20, 2008 20.09 20.20 19.70 19.70 454,135 -0.57(-2.82%)
Jun 19, 2008 20.22 20.37 20.07 20.27 674,144 +0.06(+0.32%)
Jun 18, 2008 20.40 20.40 20.14 20.21 477,006 -0.32(-1.57%)
Jun 17, 2008 20.60 20.63 20.49 20.53 575,990 -0.02(-0.12%)
Jun 16, 2008 20.55 20.60 20.30 20.56 494,976 -0.07(-0.35%)
Jun 13, 2008 20.38 20.64 20.32 20.63 172,156 +0.32(+1.58%)
Jun 12, 2008 20.43 20.74 20.17 20.31 828,473 +0.06(+0.32%)
Jun 11, 2008 20.81 20.90 20.24 20.24 1,236,041 -0.66(-3.16%)
Jun 10, 2008 20.97 21.10 20.84 20.90 1,062,424 -0.39(-1.85%)
Jun 09, 2008 21.67 21.68 21.19 21.30 562,569 -0.25(-1.16%)
Jun 06, 2008 21.95 21.96 21.54 21.54 389,890 -0.51(-2.33%)
Jun 05, 2008 21.54 22.12 21.46 22.06 519,181 +0.68(+3.16%)
Jun 04, 2008 21.31 21.53 21.24 21.38 543,960 +0.10(+0.49%)
Jun 03, 2008 21.48 21.62 21.15 21.28 427,640 -0.14(-0.64%)
Jun 02, 2008 21.77 21.77 21.21 21.42 176,606 -0.22(-1.00%)
May 30, 2008 21.62 21.79 21.58 21.63 591,967 +0.02(+0.07%)
May 29, 2008 21.23 21.75 21.21 21.62 572,529 +0.34(+1.59%)
May 28, 2008 21.01 21.32 20.99 21.28 252,285 +0.22(+1.03%)
May 27, 2008 20.79 21.09 20.72 21.06 225,405 +0.17(+0.81%)
May 26, 2008 20.98 21.05 20.78 20.89 0 +0.00(+0.00%)
May 23, 2008 20.98 21.05 20.78 20.89 250,930 -0.25(-1.18%)
May 22, 2008 20.96 21.22 20.92 21.14 363,489 +0.18(+0.84%)
May 21, 2008 21.26 21.29 20.89 20.97 244,248 -0.29(-1.36%)
May 20, 2008 21.47 21.56 21.14 21.25 246,414 -0.37(-1.70%)
May 19, 2008 21.75 21.79 21.52 21.62 573,424 -0.04(-0.16%)
May 16, 2008 21.52 21.74 21.46 21.66 249,905 +0.12(+0.56%)
May 15, 2008 21.23 21.58 21.08 21.54 349,682 +0.33(+1.56%)
May 14, 2008 21.01 21.41 21.01 21.21 449,177 +0.22(+1.04%)
May 13, 2008 20.86 21.07 20.86 20.99 441,994 +0.09(+0.42%)
May 12, 2008 20.69 20.97 20.69 20.90 203,950 +0.13(+0.62%)
May 09, 2008 20.50 20.92 20.48 20.77 157,289 +0.02(+0.08%)
May 08, 2008 20.72 20.89 20.64 20.76 387,472 +0.05(+0.23%)
May 07, 2008 20.61 21.15 20.61 20.71 215,469 -0.36(-1.72%)
May 06, 2008 20.62 21.07 20.57 21.07 366,343 +0.18(+0.89%)
May 05, 2008 20.97 21.13 20.71 20.89 697,842 -0.10(-0.46%)
May 02, 2008 21.06 21.19 20.78 20.98 447,666 -0.14(-0.65%)
May 01, 2008 20.35 21.12 20.35 21.12 631,722 +0.78(+3.84%)
Apr 30, 2008 20.43 20.65 20.29 20.34 462,681 +0.00(+0.00%)
Apr 29, 2008 20.06 20.39 20.03 20.34 193,768 +0.20(+1.00%)
Apr 28, 2008 20.11 20.72 19.97 20.14 151,065 +0.11(+0.56%)
Apr 25, 2008 20.09 20.09 19.66 20.02 256,343 +0.13(+0.65%)
Apr 24, 2008 19.66 20.04 19.56 19.90 281,171 +0.27(+1.37%)
Apr 23, 2008 19.30 19.69 19.30 19.63 269,228 +0.42(+2.20%)
Apr 22, 2008 19.20 19.35 19.10 19.20 318,618 -0.10(-0.50%)
Apr 21, 2008 19.20 19.34 19.14 19.30 130,331 +0.01(+0.04%)
Apr 18, 2008 19.18 19.37 19.18 19.29 263,888 +0.33(+1.74%)
Apr 17, 2008 19.07 19.18 18.87 18.96 449,478 -0.14(-0.72%)
Apr 16, 2008 18.76 19.14 18.75 19.10 468,030 +0.43(+2.28%)
Apr 15, 2008 18.77 18.86 18.56 18.67 230,010 -0.02(-0.13%)
Apr 14, 2008 18.70 18.91 18.65 18.70 181,869 -0.10(-0.51%)
Apr 11, 2008 18.93 19.02 18.67 18.79 312,333 -0.26(-1.35%)
Apr 10, 2008 19.12 19.23 18.95 19.05 465,876 -0.08(-0.42%)
Apr 09, 2008 19.54 19.64 19.08 19.13 289,446 -0.39(-2.02%)
Apr 08, 2008 19.45 19.62 19.39 19.53 240,811 -0.07(-0.37%)
Apr 07, 2008 19.51 19.73 19.47 19.60 266,198 +0.18(+0.95%)
Apr 04, 2008 19.69 19.69 19.28 19.41 548,534 -0.16(-0.82%)
Apr 03, 2008 19.14 19.63 19.14 19.57 291,130 +0.31(+1.59%)
Apr 02, 2008 19.34 19.57 19.19 19.27 457,825 -0.19(-0.99%)
Apr 01, 2008 19.02 19.47 19.02 19.46 648,402 +0.66(+3.51%)
Mar 31, 2008 18.54 18.90 18.51 18.80 239,294 +0.24(+1.30%)
Mar 28, 2008 18.83 18.92 18.51 18.56 197,388 -0.19(-0.99%)
Mar 27, 2008 18.84 19.00 18.71 18.75 211,983 -0.06(-0.34%)
Mar 26, 2008 19.10 19.24 18.65 18.81 462,179 -0.23(-1.18%)
Mar 25, 2008 19.31 19.31 18.70 19.03 438,126 -0.10(-0.55%)
Mar 24, 2008 18.63 19.26 18.51 19.14 757,332 +0.60(+3.26%)
Mar 21, 2008 17.92 18.57 17.92 18.54 247,426 +0.00(+0.00%)
Mar 20, 2008 17.92 18.57 17.92 18.54 247,426 +0.52(+2.90%)
Mar 19, 2008 18.63 18.63 18.01 18.01 962,857 -0.43(-2.31%)
Mar 18, 2008 18.09 18.46 17.95 18.44 520,902 +0.56(+3.15%)
Mar 17, 2008 17.35 18.05 17.35 17.88 865,068 +0.02(+0.13%)
Mar 14, 2008 18.27 18.39 17.75 17.85 449,928 -0.39(-2.12%)
Mar 13, 2008 18.05 18.43 17.83 18.24 470,363 -0.10(-0.53%)
Mar 12, 2008 18.62 18.71 18.31 18.33 388,356 -0.34(-1.81%)
Mar 11, 2008 18.04 18.67 17.70 18.67 271,120 +0.51(+2.79%)
Mar 10, 2008 18.57 18.63 18.13 18.17 380,435 -0.42(-2.25%)
Mar 07, 2008 18.46 18.77 18.42 18.58 440,194 -0.10(-0.52%)
Mar 06, 2008 18.95 19.22 18.66 18.68 380,399 -0.44(-2.31%)
Mar 05, 2008 18.79 19.20 18.79 19.12 380,716 +0.32(+1.71%)
Mar 04, 2008 18.69 18.90 18.50 18.80 775,208 -0.17(-0.89%)
Mar 03, 2008 18.91 19.07 18.82 18.97 388,630 -0.02(-0.13%)
Feb 29, 2008 19.41 19.47 18.99 18.99 235,830 -0.62(-3.16%)
Feb 28, 2008 19.32 19.98 19.22 19.61 514,967 +0.04(+0.21%)
Feb 27, 2008 19.64 19.81 19.57 19.57 413,273 -0.19(-0.98%)
Feb 26, 2008 19.25 19.91 19.25 19.77 528,446 +0.13(+0.66%)
Feb 25, 2008 19.54 19.71 19.23 19.64 434,023 +0.25(+1.29%)
Feb 22, 2008 19.20 19.39 18.88 19.39 347,481 +0.24(+1.26%)
Feb 21, 2008 19.43 19.78 19.12 19.15 604,028 -0.24(-1.25%)
Feb 20, 2008 19.41 19.71 18.91 19.39 738,347 -0.37(-1.87%)
Feb 19, 2008 20.48 20.68 19.73 19.76 698,097 -0.72(-3.54%)
Feb 18, 2008 19.98 20.54 19.98 20.48 0 +0.00(+0.00%)
Feb 15, 2008 19.98 20.54 19.98 20.48 264,046 -0.02(-0.12%)
Feb 14, 2008 20.86 21.01 20.51 20.51 402,030 -0.49(-2.34%)
Feb 13, 2008 20.78 21.05 20.56 21.00 363,515 +0.54(+2.63%)
Feb 12, 2008 20.35 20.65 20.34 20.46 444,714 +0.29(+1.44%)
Feb 11, 2008 19.65 20.31 19.65 20.17 240,271 +0.11(+0.56%)
Feb 08, 2008 20.13 20.27 19.90 20.06 526,777 -0.10(-0.48%)
Feb 07, 2008 20.02 20.31 19.88 20.15 460,454 -0.01(-0.04%)
Feb 06, 2008 20.62 20.62 20.14 20.16 438,434 -0.28(-1.35%)
Feb 05, 2008 21.17 21.17 20.35 20.44 468,495 -0.98(-4.58%)
Feb 04, 2008 21.34 21.50 21.29 21.42 418,856 +0.05(+0.23%)
Feb 01, 2008 21.23 21.48 21.08 21.37 892,510 +0.24(+1.14%)
Jan 31, 2008 20.23 21.35 20.23 21.13 2,063,589 +0.31(+1.51%)
Jan 30, 2008 20.87 21.30 20.68 20.81 342,927 -0.33(-1.56%)
Jan 29, 2008 20.51 21.15 20.51 21.14 324,631 +0.64(+3.14%)
Jan 28, 2008 19.94 20.50 19.76 20.50 539,027 +0.40(+2.00%)
Jan 25, 2008 20.17 20.45 19.98 20.10 1,053,665 +0.01(+0.04%)
Jan 24, 2008 20.39 20.39 19.71 20.09 701,952 -0.09(-0.44%)
Jan 23, 2008 19.28 20.27 18.82 20.18 873,146 +0.18(+0.88%)
Jan 22, 2008 0.1287 20.08 18.98 20.00 988,807 -0.29(-1.43%)
Jan 21, 2008 21.25 21.25 19.94 20.29 0 +0.00(+0.00%)
Jan 18, 2008 21.25 21.25 19.94 20.29 555,847 -0.97(-4.58%)
Jan 17, 2008 21.87 21.87 21.19 21.26 1,440,440 -0.56(-2.54%)
Jan 16, 2008 21.64 22.11 21.64 21.82 1,626,884 +0.10(+0.44%)
Jan 15, 2008 22.10 22.14 21.72 21.72 1,206,449 -0.76(-3.36%)
Jan 14, 2008 22.09 22.48 22.07 22.48 537,945 +0.50(+2.27%)
Jan 11, 2008 22.45 22.72 21.90 21.98 342,399 -0.65(-2.88%)
Jan 10, 2008 21.92 22.73 21.92 22.63 1,258,188 +0.43(+1.92%)
Jan 09, 2008 22.24 22.41 21.64 22.20 687,795 -0.03(-0.14%)
Jan 08, 2008 23.14 23.49 22.12 22.24 1,335,552 -0.82(-3.56%)
Jan 07, 2008 22.92 23.15 22.78 23.06 262,071 +0.25(+1.09%)
Jan 04, 2008 23.23 23.34 22.76 22.81 685,923 -0.52(-2.24%)
Jan 03, 2008 23.42 25.51 23.29 23.33 725,626 -0.14(-0.58%)
Jan 02, 2008 23.68 23.91 23.30 23.47 565,296 -0.28(-1.19%)
Jan 01, 2008 23.81 24.18 23.65 23.75 0 +0.00(+0.00%)
Dec 31, 2007 23.81 24.18 23.65 23.75 481,140 -0.27(-1.11%)
Dec 28, 2007 24.26 24.26 23.93 24.01 170,005 -0.01(-0.03%)
Dec 27, 2007 24.51 24.51 23.98 24.02 653,241 -0.51(-2.07%)
Dec 26, 2007 24.24 24.62 24.24 24.53 161,962 +0.10(+0.40%)
Dec 24, 2007 24.30 24.44 24.30 24.43 99,564 +0.09(+0.36%)
Dec 21, 2007 24.04 24.36 23.97 24.34 264,634 +0.51(+2.13%)
Dec 20, 2007 23.48 23.84 23.43 23.84 806,893 +0.48(+2.07%)
Dec 19, 2007 23.39 23.56 23.22 23.35 894,214 -0.16(-0.68%)
Dec 18, 2007 23.28 23.57 23.19 23.52 1,095,406 +0.29(+1.25%)
Dec 17, 2007 23.49 23.61 23.18 23.23 345,330 -0.45(-1.90%)
Dec 14, 2007 23.79 23.99 23.66 23.68 405,342 -0.25(-1.04%)
Dec 13, 2007 23.90 24.14 23.69 23.93 441,762 -0.16(-0.67%)
Dec 12, 2007 24.60 24.61 23.79 24.09 856,178 +0.87(+3.74%)
Dec 11, 2007 24.44 24.54 23.22 23.22 392,788 -0.98(-4.06%)
Dec 10, 2007 24.10 24.50 24.10 24.20 202,734 +0.04(+0.17%)
Dec 07, 2007 24.03 24.18 23.99 24.16 275,386 +0.11(+0.47%)
Dec 06, 2007 23.66 24.05 23.38 24.05 249,967 +0.20(+0.84%)
Dec 05, 2007 23.60 23.85 23.60 23.85 469,605 +0.38(+1.61%)
Dec 04, 2007 23.36 23.60 23.36 23.47 149,905 -0.04(-0.17%)
Dec 03, 2007 23.35 23.65 23.35 23.51 329,332 -0.02(-0.10%)
Nov 30, 2007 23.45 23.77 23.45 23.53 268,736 +0.17(+0.72%)
Nov 29, 2007 22.98 23.44 22.93 23.36 2,152,877 +0.10(+0.45%)
Nov 28, 2007 22.73 23.27 22.66 23.26 564,484 +0.80(+3.58%)
Nov 27, 2007 22.37 22.58 22.21 22.45 1,096,326 +0.11(+0.50%)
Nov 26, 2007 23.00 23.03 22.34 22.34 344,683 -0.59(-2.56%)
Nov 23, 2007 22.86 22.99 22.70 22.93 102,547 +0.23(+0.99%)
Nov 21, 2007 22.91 22.97 22.49 22.70 513,085 -0.47(-2.01%)
Nov 20, 2007 23.33 23.44 22.84 23.17 580,605 -0.06(-0.28%)
Nov 19, 2007 23.76 23.76 23.07 23.23 362,893 -0.70(-2.92%)
Nov 16, 2007 23.82 24.01 23.72 23.93 433,807 +0.26(+1.09%)
Nov 15, 2007 23.66 23.93 23.57 23.68 194,774 -0.17(-0.71%)
Nov 14, 2007 23.93 24.18 23.76 23.85 252,453 +0.00(+0.00%)
Nov 13, 2007 23.47 23.85 23.44 23.85 400,494 +0.52(+2.24%)
Nov 12, 2007 23.47 23.74 23.24 23.32 376,276 -0.23(-0.99%)
Nov 09, 2007 23.88 23.97 23.54 23.56 945,425 -0.93(-3.81%)
Nov 08, 2007 24.51 24.66 24.10 24.49 1,269,504 +0.24(+1.00%)
Nov 07, 2007 25.10 25.10 24.24 24.25 533,215 -0.96(-3.80%)
Nov 06, 2007 25.04 25.30 25.00 25.21 780,825 +0.07(+0.29%)
Nov 05, 2007 25.70 25.70 25.11 25.13 1,089,442 -0.33(-1.30%)
Nov 02, 2007 25.23 25.49 25.19 25.46 931,380 +0.28(+1.12%)
Nov 01, 2007 25.94 25.94 25.12 25.18 1,311,489 -0.84(-3.22%)
Oct 31, 2007 25.95 26.02 25.70 26.02 413,297 +0.22(+0.84%)
Oct 30, 2007 25.99 26.04 25.76 25.80 312,614 -0.41(-1.57%)
Oct 29, 2007 26.16 26.29 26.14 26.21 768,422 +0.10(+0.40%)
Oct 26, 2007 25.95 26.11 25.78 26.11 317,835 +0.24(+0.93%)
Oct 25, 2007 25.99 25.99 25.62 25.86 503,539 -0.13(-0.50%)
Oct 24, 2007 26.24 26.24 25.71 25.99 452,700 -0.33(-1.25%)
Oct 23, 2007 26.28 26.36 26.12 26.32 249,594 +0.14(+0.55%)
Oct 22, 2007 26.11 26.40 25.91 26.18 1,585,198 -0.18(-0.67%)
Oct 19, 2007 26.64 26.71 26.29 26.36 202,484 -0.35(-1.30%)
Oct 18, 2007 26.76 26.83 26.62 26.70 383,714 -0.09(-0.33%)
Oct 17, 2007 26.73 26.81 26.44 26.79 617,273 +0.18(+0.70%)
Oct 16, 2007 26.70 26.80 26.54 26.61 436,417 -0.31(-1.14%)
Oct 15, 2007 26.69 27.31 26.69 26.91 346,424 -0.32(-1.18%)
Oct 12, 2007 27.30 27.30 27.14 27.23 117,214 +0.14(+0.50%)
Oct 11, 2007 27.24 27.42 26.97 27.10 836,911 -0.13(-0.47%)
Oct 10, 2007 27.22 27.22 27.22 27.22 0 +0.00(+0.00%)
Oct 09, 2007 27.22 27.22 27.22 27.22 0 +0.00(+0.00%)
Oct 08, 2007 27.38 27.39 27.18 27.22 151,024 -0.27(-0.99%)
Oct 05, 2007 27.58 27.96 27.35 27.50 192,043 +0.02(+0.06%)
Oct 04, 2007 27.36 27.48 27.26 27.48 611,556 +0.18(+0.65%)
Oct 03, 2007 27.40 27.45 27.25 27.30 329,395 -0.25(-0.91%)
Oct 02, 2007 27.43 27.55 27.40 27.55 537,721 +0.02(+0.09%)
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.