US Telecommunications Ishares ETF (NY: IYZ )

32.03 USD +0.05 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 25.39 25.67 25.22 25.28 372,230 +0.00(+0.00%)
Apr 29, 2008 24.93 25.34 24.90 25.28 155,888 +0.25(+1.00%)
Apr 28, 2008 25.00 25.76 24.83 25.03 121,533 +0.14(+0.56%)
Apr 25, 2008 24.97 24.97 24.44 24.89 206,230 +0.16(+0.65%)
Apr 24, 2008 24.44 24.91 24.31 24.73 226,204 +0.33(+1.37%)
Apr 23, 2008 23.99 24.48 23.99 24.39 216,596 +0.52(+2.20%)
Apr 22, 2008 23.87 24.05 23.74 23.87 256,330 -0.12(-0.50%)
Apr 21, 2008 23.87 24.04 23.79 23.99 104,852 +0.01(+0.04%)
Apr 18, 2008 23.84 24.08 23.84 23.98 212,300 +0.41(+1.74%)
Apr 17, 2008 23.71 23.84 23.45 23.57 361,608 -0.17(-0.72%)
Apr 16, 2008 23.32 23.79 23.30 23.74 376,533 +0.53(+2.28%)
Apr 15, 2008 23.33 23.44 23.07 23.21 185,045 -0.03(-0.13%)
Apr 14, 2008 23.24 23.51 23.18 23.24 146,315 -0.12(-0.51%)
Apr 11, 2008 23.53 23.64 23.21 23.36 251,274 -0.32(-1.35%)
Apr 10, 2008 23.77 23.90 23.56 23.68 374,800 -0.10(-0.42%)
Apr 09, 2008 24.29 24.41 23.72 23.78 232,861 -0.49(-2.02%)
Apr 08, 2008 24.18 24.39 24.10 24.27 193,734 -0.09(-0.37%)
Apr 07, 2008 24.25 24.52 24.20 24.36 214,158 +0.23(+0.95%)
Apr 04, 2008 24.47 24.47 23.97 24.13 441,299 -0.20(-0.82%)
Apr 03, 2008 23.79 24.40 23.79 24.33 234,216 +0.38(+1.59%)
Apr 02, 2008 24.04 24.33 23.85 23.95 368,323 -0.24(-0.99%)
Apr 01, 2008 23.64 24.20 23.64 24.19 521,643 +0.82(+3.51%)
Mar 31, 2008 23.05 23.49 23.01 23.37 192,514 +0.30(+1.30%)
Mar 28, 2008 23.40 23.52 23.01 23.07 158,800 -0.23(-0.99%)
Mar 27, 2008 23.42 23.62 23.26 23.30 170,542 -0.08(-0.34%)
Mar 26, 2008 23.74 23.91 23.18 23.38 371,826 -0.28(-1.18%)
Mar 25, 2008 24.00 24.00 23.25 23.66 352,475 -0.13(-0.55%)
Mar 24, 2008 23.16 23.94 23.01 23.79 609,278 +0.75(+3.26%)
Mar 21, 2008 22.28 23.08 22.28 23.04 199,056 +0.00(+0.00%)
Mar 20, 2008 22.28 23.08 22.28 23.04 199,056 +0.65(+2.90%)
Mar 19, 2008 23.16 23.16 22.39 22.39 774,624 -0.53(-2.31%)
Mar 18, 2008 22.49 22.95 22.31 22.92 419,069 +0.70(+3.15%)
Mar 17, 2008 21.57 22.43 21.57 22.22 695,952 +0.03(+0.14%)
Mar 14, 2008 22.71 22.86 22.06 22.19 361,970 -0.48(-2.12%)
Mar 13, 2008 22.43 22.91 22.16 22.67 378,410 -0.12(-0.53%)
Mar 12, 2008 23.15 23.26 22.76 22.79 312,435 -0.42(-1.81%)
Mar 11, 2008 22.42 23.21 22.00 23.21 218,118 +0.63(+2.79%)
Mar 10, 2008 23.08 23.16 22.53 22.58 306,062 -0.52(-2.25%)
Mar 07, 2008 22.95 23.33 22.90 23.10 354,139 -0.12(-0.52%)
Mar 06, 2008 23.56 23.89 23.19 23.22 306,033 -0.55(-2.31%)
Mar 05, 2008 23.35 23.87 23.35 23.77 306,288 +0.40(+1.71%)
Mar 04, 2008 23.23 23.49 23.00 23.37 623,659 -0.21(-0.89%)
Mar 03, 2008 23.51 23.71 23.39 23.58 312,655 -0.03(-0.13%)
Feb 29, 2008 24.13 24.20 23.60 23.61 189,727 -0.77(-3.16%)
Feb 28, 2008 24.01 24.84 23.89 24.38 414,294 +0.05(+0.21%)
Feb 27, 2008 24.41 24.62 24.32 24.33 332,481 -0.24(-0.98%)
Feb 26, 2008 23.93 24.75 23.93 24.57 425,138 +0.16(+0.66%)
Feb 25, 2008 24.29 24.50 23.90 24.41 349,174 +0.31(+1.29%)
Feb 22, 2008 23.86 24.10 23.47 24.10 279,551 +0.30(+1.26%)
Feb 21, 2008 24.15 24.59 23.77 23.80 485,944 -0.30(-1.24%)
Feb 20, 2008 24.13 24.50 23.50 24.10 594,004 -0.46(-1.87%)
Feb 19, 2008 25.46 25.70 24.53 24.56 561,623 -0.90(-3.53%)
Feb 18, 2008 24.83 25.53 24.83 25.46 0 +0.00(+0.00%)
Feb 15, 2008 24.83 25.53 24.83 25.46 212,427 -0.03(-0.12%)
Feb 14, 2008 25.93 26.11 25.49 25.49 323,436 -0.61(-2.34%)
Feb 13, 2008 25.83 26.16 25.56 26.10 292,450 +0.67(+2.63%)
Feb 12, 2008 25.30 25.67 25.28 25.43 357,775 +0.36(+1.44%)
Feb 11, 2008 24.43 25.25 24.43 25.07 193,300 +0.14(+0.56%)
Feb 08, 2008 25.02 25.20 24.74 24.93 423,795 -0.12(-0.48%)
Feb 07, 2008 24.88 25.24 24.71 25.05 370,438 -0.01(-0.04%)
Feb 06, 2008 25.63 25.63 25.03 25.06 352,723 -0.34(-1.35%)
Feb 05, 2008 26.31 26.31 25.30 25.40 376,907 -1.22(-4.58%)
Feb 04, 2008 26.53 26.73 26.46 26.62 336,972 +0.06(+0.23%)
Feb 01, 2008 26.39 26.70 26.20 26.56 718,029 +0.30(+1.14%)
Jan 31, 2008 25.14 26.54 25.14 26.26 1,660,168 +0.39(+1.51%)
Jan 30, 2008 25.94 26.48 25.70 25.87 275,887 -0.41(-1.56%)
Jan 29, 2008 25.50 26.29 25.50 26.28 261,168 +0.80(+3.14%)
Jan 28, 2008 24.78 25.48 24.56 25.48 433,650 +0.50(+2.00%)
Jan 25, 2008 25.07 25.42 24.83 24.98 847,679 +0.01(+0.04%)
Jan 24, 2008 25.35 25.35 24.50 24.97 564,724 -0.11(-0.44%)
Jan 23, 2008 23.96 25.20 23.39 25.08 702,451 +0.22(+0.88%)
Jan 22, 2008 0.1600 24.96 23.59 24.86 795,501 -0.36(-1.43%)
Jan 21, 2008 26.41 26.41 24.79 25.22 0 +0.00(+0.00%)
Jan 18, 2008 26.41 26.41 24.79 25.22 447,182 -1.21(-4.58%)
Jan 17, 2008 27.19 27.19 26.34 26.43 1,158,842 -0.69(-2.54%)
Jan 16, 2008 26.90 27.48 26.90 27.12 1,308,837 +0.12(+0.44%)
Jan 15, 2008 27.47 27.52 27.00 27.00 970,595 -0.94(-3.36%)
Jan 14, 2008 27.46 27.94 27.43 27.94 432,780 +0.62(+2.27%)
Jan 11, 2008 27.91 28.24 27.22 27.32 275,462 -0.81(-2.88%)
Jan 10, 2008 27.25 28.25 27.25 28.13 1,012,219 +0.53(+1.92%)
Jan 09, 2008 27.64 27.86 26.90 27.60 553,335 -0.04(-0.14%)
Jan 08, 2008 28.76 29.20 27.49 27.64 1,074,459 -1.02(-3.56%)
Jan 07, 2008 28.49 28.77 28.31 28.66 210,838 +0.31(+1.09%)
Jan 04, 2008 28.88 29.01 28.29 28.35 551,829 -0.65(-2.24%)
Jan 03, 2008 29.11 31.71 28.95 29.00 583,770 -0.17(-0.58%)
Jan 02, 2008 29.43 29.71 28.96 29.17 454,784 -0.35(-1.19%)
Jan 01, 2008 29.59 30.05 29.40 29.52 0 +0.00(+0.00%)
Dec 31, 2007 29.59 30.05 29.40 29.52 387,080 -0.33(-1.11%)
Dec 28, 2007 30.15 30.15 29.74 29.85 136,770 -0.01(-0.03%)
Dec 27, 2007 30.46 30.46 29.81 29.86 525,536 -0.63(-2.07%)
Dec 26, 2007 30.13 30.60 30.13 30.49 130,300 +0.12(+0.40%)
Dec 24, 2007 30.21 30.38 30.21 30.37 80,100 +0.11(+0.36%)
Dec 21, 2007 29.88 30.28 29.80 30.26 212,900 +0.63(+2.13%)
Dec 20, 2007 29.19 29.63 29.12 29.63 649,150 +0.60(+2.07%)
Dec 19, 2007 29.07 29.29 28.86 29.03 719,400 -0.20(-0.68%)
Dec 18, 2007 28.94 29.30 28.83 29.23 881,260 +0.36(+1.25%)
Dec 17, 2007 29.20 29.35 28.81 28.87 277,820 -0.56(-1.90%)
Dec 14, 2007 29.57 29.82 29.41 29.43 326,100 -0.31(-1.04%)
Dec 13, 2007 29.71 30.00 29.45 29.74 355,400 -0.20(-0.67%)
Dec 12, 2007 30.58 30.59 29.57 29.94 688,800 +1.08(+3.74%)
Dec 11, 2007 30.38 30.50 28.86 28.86 316,000 -1.22(-4.06%)
Dec 10, 2007 29.96 30.45 29.96 30.08 163,101 +0.05(+0.17%)
Dec 07, 2007 29.87 30.06 29.82 30.03 221,550 +0.14(+0.47%)
Dec 06, 2007 29.41 29.90 29.06 29.89 201,100 +0.25(+0.84%)
Dec 05, 2007 29.34 29.65 29.34 29.64 377,800 +0.47(+1.61%)
Dec 04, 2007 29.04 29.33 29.04 29.17 120,600 -0.05(-0.17%)
Dec 03, 2007 29.03 29.40 29.03 29.22 264,950 -0.03(-0.10%)
Nov 30, 2007 29.15 29.54 29.15 29.25 216,200 +0.21(+0.72%)
Nov 29, 2007 28.57 29.13 28.50 29.04 1,732,001 +0.13(+0.45%)
Nov 28, 2007 28.25 28.93 28.17 28.91 454,131 +1.00(+3.58%)
Nov 27, 2007 27.81 28.07 27.61 27.91 882,000 +0.14(+0.50%)
Nov 26, 2007 28.59 28.63 27.77 27.77 277,300 -0.73(-2.56%)
Nov 23, 2007 28.41 28.58 28.22 28.50 82,500 +0.28(+0.99%)
Nov 21, 2007 28.48 28.55 27.95 28.22 412,780 -0.58(-2.01%)
Nov 20, 2007 29.00 29.13 28.39 28.80 467,100 -0.08(-0.28%)
Nov 19, 2007 29.53 29.53 28.68 28.88 291,950 -0.87(-2.92%)
Nov 16, 2007 29.61 29.84 29.48 29.75 349,000 +0.32(+1.09%)
Nov 15, 2007 29.41 29.74 29.30 29.43 156,697 -0.21(-0.71%)
Nov 14, 2007 29.75 30.05 29.53 29.64 203,100 +0.00(+0.00%)
Nov 13, 2007 29.17 29.64 29.13 29.64 322,200 +0.65(+2.24%)
Nov 12, 2007 29.17 29.51 28.89 28.99 302,716 -0.29(-0.99%)
Nov 09, 2007 29.68 29.80 29.26 29.28 760,600 -1.16(-3.81%)
Nov 08, 2007 30.47 30.65 29.96 30.44 1,021,323 +0.30(+1.00%)
Nov 07, 2007 31.20 31.20 30.13 30.14 428,975 -1.19(-3.80%)
Nov 06, 2007 31.12 31.45 31.08 31.33 628,178 +0.09(+0.29%)
Nov 05, 2007 31.95 31.95 31.21 31.24 876,462 -0.41(-1.30%)
Nov 02, 2007 31.36 31.68 31.31 31.65 749,300 +0.35(+1.12%)
Nov 01, 2007 32.24 32.24 31.23 31.30 1,055,100 -1.04(-3.22%)
Oct 31, 2007 32.25 32.34 31.95 32.34 332,500 +0.27(+0.84%)
Oct 30, 2007 32.31 32.37 32.02 32.07 251,500 -0.51(-1.57%)
Oct 29, 2007 32.52 32.68 32.49 32.58 618,200 +0.13(+0.40%)
Oct 26, 2007 32.26 32.45 32.04 32.45 255,700 +0.30(+0.93%)
Oct 25, 2007 32.31 32.31 31.84 32.15 405,100 -0.16(-0.50%)
Oct 24, 2007 32.62 32.62 31.96 32.31 364,200 -0.41(-1.25%)
Oct 23, 2007 32.67 32.77 32.47 32.72 200,800 +0.18(+0.55%)
Oct 22, 2007 32.46 32.81 32.20 32.54 1,275,300 -0.22(-0.67%)
Oct 19, 2007 33.11 33.20 32.68 32.76 162,900 -0.43(-1.30%)
Oct 18, 2007 33.26 33.35 33.09 33.19 308,700 -0.11(-0.33%)
Oct 17, 2007 33.23 33.33 32.87 33.30 496,600 +0.23(+0.70%)
Oct 16, 2007 33.19 33.31 32.99 33.07 351,100 -0.38(-1.14%)
Oct 15, 2007 33.18 33.95 33.18 33.45 278,700 -0.40(-1.18%)
Oct 12, 2007 33.94 33.94 33.74 33.85 94,300 +0.17(+0.50%)
Oct 11, 2007 33.86 34.08 33.52 33.68 673,300 -0.16(-0.47%)
Oct 10, 2007 33.84 33.84 33.84 33.84 0 +0.00(+0.00%)
Oct 09, 2007 33.84 33.84 33.84 33.84 0 +0.00(+0.00%)
Oct 08, 2007 34.03 34.05 33.79 33.84 121,500 -0.34(-0.99%)
Oct 05, 2007 34.28 34.75 34.00 34.18 154,500 +0.02(+0.06%)
Oct 04, 2007 34.01 34.16 33.89 34.16 492,000 +0.22(+0.65%)
Oct 03, 2007 34.06 34.12 33.87 33.94 265,000 -0.31(-0.91%)
Oct 02, 2007 34.10 34.25 34.06 34.25 432,600 +0.03(+0.09%)
Oct 01, 2007 33.95 34.32 33.95 34.22 1,623,400 +0.37(+1.09%)
Sep 28, 2007 34.10 34.26 33.75 33.85 172,600 -0.18(-0.53%)
Sep 27, 2007 34.04 34.21 33.94 34.03 485,100 -0.06(-0.18%)
Sep 26, 2007 33.88 34.09 33.84 34.09 101,700 +0.30(+0.89%)
Sep 25, 2007 33.32 33.79 33.32 33.79 270,900 +0.21(+0.63%)
Sep 24, 2007 33.73 34.06 33.58 33.58 381,900 -0.27(-0.80%)
Sep 21, 2007 33.82 34.00 33.81 33.85 177,700 +0.18(+0.53%)
Sep 20, 2007 33.82 33.83 33.52 33.67 328,600 +0.04(+0.12%)
Sep 19, 2007 33.53 33.85 33.50 33.63 575,300 +0.35(+1.05%)
Sep 18, 2007 32.65 33.28 32.64 33.28 342,400 +0.76(+2.34%)
Sep 17, 2007 32.54 32.69 32.41 32.52 485,200 -0.11(-0.34%)
Sep 14, 2007 32.70 33.00 32.48 32.63 257,000 -0.04(-0.12%)
Sep 13, 2007 32.53 32.79 32.53 32.67 497,800 +0.23(+0.71%)
Sep 12, 2007 32.46 32.67 32.31 32.44 257,100 -0.14(-0.43%)
Sep 11, 2007 32.50 32.71 32.50 32.58 160,000 +0.16(+0.49%)
Sep 10, 2007 32.95 32.95 32.23 32.42 472,200 -0.20(-0.61%)
Sep 07, 2007 32.87 32.96 32.42 32.62 202,100 -0.56(-1.69%)
Sep 06, 2007 33.39 33.45 33.06 33.18 441,700 -0.16(-0.48%)
Sep 05, 2007 33.46 33.50 33.00 33.34 201,000 -0.30(-0.89%)
Sep 04, 2007 33.25 33.77 33.25 33.64 580,800 +0.45(+1.36%)
Aug 31, 2007 33.40 33.40 32.89 33.19 1,678,400 +0.25(+0.76%)
Aug 30, 2007 32.82 33.10 32.76 32.94 191,900 -0.14(-0.42%)
Aug 29, 2007 32.62 33.14 32.52 33.08 175,100 +0.74(+2.29%)
Aug 28, 2007 33.05 33.10 32.33 32.34 201,500 -0.84(-2.53%)
Aug 27, 2007 33.16 33.38 33.09 33.18 139,400 +0.01(+0.03%)
Aug 24, 2007 32.73 33.21 32.70 33.17 287,500 +0.40(+1.22%)
Aug 23, 2007 32.80 32.96 32.63 32.77 663,400 +0.08(+0.24%)
Aug 22, 2007 32.53 32.73 32.39 32.69 266,600 +0.47(+1.46%)
Aug 21, 2007 31.79 32.38 31.73 32.22 554,100 +0.34(+1.07%)
Aug 20, 2007 32.04 32.12 31.68 31.88 134,200 -0.20(-0.62%)
Aug 17, 2007 31.76 32.08 31.19 32.08 411,000 +0.79(+2.52%)
Aug 16, 2007 30.88 31.29 30.13 31.29 916,500 -0.06(-0.19%)
Aug 15, 2007 31.44 31.94 31.16 31.35 682,175 -0.34(-1.07%)
Aug 14, 2007 32.58 32.65 31.69 31.69 346,700 -0.91(-2.79%)
Aug 13, 2007 32.32 32.77 32.23 32.60 511,200 +0.49(+1.53%)
Aug 10, 2007 31.62 32.25 31.16 32.11 771,600 +0.08(+0.25%)
Aug 09, 2007 32.22 33.50 31.51 32.03 877,500 -0.78(-2.38%)
Aug 08, 2007 33.06 33.45 32.31 32.81 376,200 -0.23(-0.70%)
Aug 07, 2007 32.73 33.18 32.67 33.04 918,100 +0.13(+0.40%)
Aug 06, 2007 33.03 33.20 32.37 32.91 453,000 -0.03(-0.09%)
Aug 03, 2007 33.26 33.84 32.88 32.94 672,000 -0.90(-2.66%)
Aug 02, 2007 33.61 33.87 33.49 33.84 723,600 +0.35(+1.05%)
Aug 01, 2007 33.37 33.53 32.92 33.49 963,800 +0.09(+0.27%)
Jul 31, 2007 33.76 34.06 33.28 33.40 696,800 -0.22(-0.65%)
Jul 30, 2007 33.28 33.67 33.06 33.62 260,500 +0.37(+1.11%)
Jul 27, 2007 33.72 33.77 33.02 33.25 2,164,200 -0.41(-1.22%)
Jul 26, 2007 34.00 34.24 33.36 33.66 1,158,616 -1.04(-3.00%)
Jul 25, 2007 34.83 34.90 34.35 34.70 194,800 +0.12(+0.35%)
Jul 24, 2007 34.83 34.98 34.49 34.58 649,700 -0.45(-1.28%)
Jul 23, 2007 34.85 35.16 34.79 35.03 318,000 +0.31(+0.89%)
Jul 20, 2007 34.87 34.95 34.63 34.72 209,700 -0.29(-0.83%)
Jul 19, 2007 35.08 35.13 34.97 35.01 73,800 +0.17(+0.49%)
Jul 18, 2007 34.79 34.89 34.60 34.84 135,800 -0.16(-0.46%)
Jul 17, 2007 35.06 35.15 34.91 35.00 253,800 -0.07(-0.20%)
Jul 16, 2007 34.90 35.18 34.86 35.07 315,300 +0.26(+0.75%)
Jul 13, 2007 34.80 34.98 34.73 34.81 198,560 +0.03(+0.09%)
Jul 12, 2007 34.45 34.78 34.42 34.78 187,100 +0.44(+1.28%)
Jul 11, 2007 33.99 34.34 33.90 34.34 281,400 +0.33(+0.97%)
Jul 10, 2007 34.54 34.60 33.96 34.01 766,100 -0.69(-1.99%)
Jul 09, 2007 34.75 34.75 34.49 34.70 153,400 +0.02(+0.06%)
Jul 06, 2007 34.51 34.71 34.48 34.68 347,700 +0.23(+0.67%)
Jul 05, 2007 34.46 34.61 34.14 34.45 1,781,700 -0.12(-0.35%)
Jul 03, 2007 34.47 34.58 34.45 34.57 325,600 +0.23(+0.67%)
Jul 02, 2007 34.08 34.39 33.60 34.34 561,250 +0.63(+1.87%)
Jun 29, 2007 33.83 33.99 33.53 33.71 277,100 -0.09(-0.27%)
Jun 28, 2007 33.56 33.93 33.56 33.80 523,000 +0.18(+0.54%)
Jun 27, 2007 33.20 33.77 33.17 33.62 385,800 +0.30(+0.90%)
Jun 26, 2007 33.70 33.81 33.32 33.32 3,302,900 -0.35(-1.04%)
Jun 25, 2007 34.00 34.10 33.57 33.67 354,950 -0.11(-0.33%)
Jun 22, 2007 33.93 33.98 33.61 33.78 189,700 -0.20(-0.59%)
Jun 21, 2007 33.87 34.04 33.68 33.98 350,300 +0.10(+0.30%)
Jun 20, 2007 34.41 34.41 33.83 33.88 336,300 -0.34(-0.99%)
Jun 19, 2007 34.17 34.28 34.05 34.22 996,100 -0.02(-0.06%)
Jun 18, 2007 34.16 34.25 34.11 34.24 622,400 +0.12(+0.35%)
Jun 15, 2007 34.36 34.38 34.12 34.12 511,800 +0.00(+0.00%)
Jun 14, 2007 34.07 34.33 33.98 34.12 382,700 +0.24(+0.71%)
Jun 13, 2007 33.64 33.88 33.56 33.88 246,600 +0.30(+0.89%)
Jun 12, 2007 33.81 34.02 33.52 33.58 171,100 -0.47(-1.38%)
Jun 11, 2007 34.02 34.22 33.98 34.05 521,100 -0.06(-0.18%)
Jun 08, 2007 33.64 34.11 33.58 34.11 168,100 +0.55(+1.64%)
Jun 07, 2007 34.10 34.16 33.49 33.56 710,900 -0.61(-1.79%)
Jun 06, 2007 34.30 34.42 34.15 34.17 418,000 -0.32(-0.93%)
Jun 05, 2007 34.59 34.62 34.36 34.49 896,500 -0.18(-0.52%)
Jun 04, 2007 34.54 34.72 34.46 34.67 468,800 +0.13(+0.38%)
Jun 01, 2007 34.68 34.74 34.44 34.54 2,693,300 -0.09(-0.26%)
May 31, 2007 34.61 34.71 34.48 34.63 346,300 +0.13(+0.38%)
May 30, 2007 33.90 34.50 33.81 34.50 1,377,100 +0.49(+1.44%)
May 29, 2007 34.00 34.12 33.88 34.01 1,399,500 +0.13(+0.38%)
May 25, 2007 33.80 33.89 33.67 33.88 334,670 +0.25(+0.74%)
May 24, 2007 33.90 34.06 33.62 33.63 143,800 -0.27(-0.80%)
May 23, 2007 33.92 34.10 33.87 33.90 236,000 +0.17(+0.50%)
May 22, 2007 33.83 33.89 33.73 33.73 194,800 -0.03(-0.09%)
May 21, 2007 33.63 33.91 33.63 33.76 507,700 +0.36(+1.08%)
May 18, 2007 33.39 33.44 33.26 33.40 246,800 +0.13(+0.39%)
May 17, 2007 33.30 33.35 33.20 33.27 303,500 -0.07(-0.21%)
May 16, 2007 33.16 33.37 33.03 33.34 190,500 +0.28(+0.85%)
May 15, 2007 32.91 33.30 32.91 33.06 210,000 +0.14(+0.43%)
May 14, 2007 33.00 33.04 32.85 32.92 242,200 -0.05(-0.15%)
May 11, 2007 32.66 32.97 32.63 32.97 139,300 +0.33(+1.01%)
May 10, 2007 32.93 32.94 32.52 32.64 179,700 -0.39(-1.18%)
May 09, 2007 32.77 33.16 32.77 33.03 589,300 +0.23(+0.70%)
May 08, 2007 32.68 32.80 32.53 32.80 383,100 +0.01(+0.03%)
May 07, 2007 32.83 32.89 32.75 32.79 268,600 +0.00(+0.00%)
May 04, 2007 32.68 32.83 32.58 32.79 873,100 +0.18(+0.55%)
May 03, 2007 32.28 32.69 32.28 32.61 473,900 +0.43(+1.34%)
May 02, 2007 31.87 32.28 31.87 32.18 193,875 +0.47(+1.48%)
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.