US Telecommunications Ishares ETF (NY: IYZ )

22.63 -0.10 (-0.44%)
Streaming Delayed Price Updated: 12:23 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 19.11 19.19 19.03 19.11 250,091 +0.00(+0.00%)
Jan 30, 2006 19.23 19.23 19.11 19.11 133,125 -0.10(-0.50%)
Jan 27, 2006 19.16 19.24 19.03 19.20 149,284 +0.19(+1.02%)
Jan 26, 2006 18.96 19.06 18.91 19.01 145,182 +0.13(+0.68%)
Jan 25, 2006 18.83 18.89 18.66 18.88 205,840 +0.19(+1.03%)
Jan 24, 2006 18.58 18.83 18.58 18.69 253,199 +0.10(+0.52%)
Jan 23, 2006 18.62 18.72 18.56 18.59 680,169 -0.08(-0.43%)
Jan 20, 2006 18.93 18.93 18.62 18.67 143,815 -0.23(-1.19%)
Jan 19, 2006 18.83 18.99 18.83 18.90 263,640 +0.04(+0.21%)
Jan 18, 2006 18.71 18.86 18.71 18.86 149,408 +0.05(+0.26%)
Jan 17, 2006 18.79 18.87 18.75 18.81 189,681 -0.19(-1.02%)
Jan 13, 2006 18.99 19.02 18.89 19.00 248,351 +0.09(+0.47%)
Jan 12, 2006 19.03 19.03 18.90 18.91 201,241 -0.08(-0.42%)
Jan 11, 2006 18.72 18.99 18.72 18.99 157,239 +0.14(+0.73%)
Jan 10, 2006 18.77 18.92 18.77 18.86 216,530 -0.04(-0.21%)
Jan 09, 2006 18.91 18.91 18.75 18.90 142,945 +0.01(+0.04%)
Jan 06, 2006 18.98 18.98 18.68 18.89 430,326 +0.17(+0.90%)
Jan 05, 2006 18.68 18.79 18.64 18.72 155,375 +0.06(+0.34%)
Jan 04, 2006 18.50 18.72 18.50 18.66 287,133 +0.18(+0.96%)
Jan 03, 2006 18.33 18.52 18.30 18.48 584,707 +0.09(+0.48%)
Dec 30, 2005 18.46 18.46 18.35 18.39 312,490 -0.08(-0.44%)
Dec 29, 2005 18.44 18.57 18.44 18.47 250,588 -0.02(-0.13%)
Dec 28, 2005 18.66 18.66 18.48 18.50 141,080 -0.09(-0.48%)
Dec 27, 2005 18.62 18.70 18.51 18.58 163,081 -0.02(-0.13%)
Dec 23, 2005 18.54 18.69 18.54 18.61 116,966 -0.03(-0.17%)
Dec 22, 2005 18.57 18.66 18.56 18.64 144,560 -0.32(-1.70%)
Dec 21, 2005 18.95 19.04 18.91 18.96 145,182 -0.02(-0.08%)
Dec 20, 2005 19.15 19.15 18.87 18.98 1,423,732 -0.09(-0.46%)
Dec 19, 2005 19.27 19.27 19.07 19.07 206,338 -0.07(-0.38%)
Dec 16, 2005 19.27 19.27 19.08 19.14 274,330 -0.06(-0.29%)
Dec 15, 2005 19.24 19.24 19.11 19.20 181,229 -0.04(-0.21%)
Dec 14, 2005 19.33 19.33 19.19 19.24 103,044 -0.01(-0.04%)
Dec 13, 2005 19.18 19.29 19.10 19.24 464,384 +0.04(+0.21%)
Dec 12, 2005 19.31 19.31 19.09 19.20 233,684 +0.00(+0.00%)
Dec 09, 2005 19.27 19.31 19.17 19.20 80,422 +0.08(+0.42%)
Dec 08, 2005 19.21 19.24 19.11 19.12 62,398 -0.06(-0.29%)
Dec 07, 2005 19.30 19.30 19.13 19.18 241,514 -0.11(-0.58%)
Dec 06, 2005 19.27 19.40 19.24 19.29 111,124 -0.02(-0.08%)
Dec 05, 2005 19.39 19.39 19.18 19.31 88,750 -0.04(-0.21%)
Dec 02, 2005 19.36 19.41 19.29 19.35 142,820 -0.06(-0.33%)
Dec 01, 2005 19.43 19.45 19.37 19.41 771,281 +0.21(+1.09%)
Nov 30, 2005 19.40 19.45 19.20 19.20 696,452 -0.18(-0.91%)
Nov 29, 2005 19.45 19.49 19.36 19.38 301,551 -0.05(-0.25%)
Nov 28, 2005 19.38 19.43 19.28 19.43 316,343 +0.09(+0.46%)
Nov 25, 2005 19.30 19.37 19.28 19.34 75,325 +0.15(+0.80%)
Nov 23, 2005 19.13 19.28 19.13 19.19 196,269 +0.02(+0.13%)
Nov 22, 2005 19.10 19.16 18.96 19.16 427,094 +0.14(+0.72%)
Nov 21, 2005 19.01 19.07 18.87 19.03 475,074 +0.02(+0.08%)
Nov 18, 2005 18.95 19.05 18.94 19.01 338,841 +0.20(+1.07%)
Nov 17, 2005 18.56 18.88 18.56 18.81 677,807 +0.23(+1.21%)
Nov 16, 2005 18.53 18.66 18.51 18.58 781,474 -0.02(-0.09%)
Nov 15, 2005 18.87 18.77 18.57 18.60 134,119 -0.24(-1.28%)
Nov 14, 2005 18.75 18.86 18.75 18.84 108,638 +0.06(+0.30%)
Nov 11, 2005 18.75 18.85 18.75 18.79 209,445 -0.04(-0.21%)
Nov 10, 2005 18.66 18.86 18.66 18.83 358,481 +0.14(+0.73%)
Nov 09, 2005 18.62 18.75 18.59 18.69 100,061 +0.05(+0.26%)
Nov 08, 2005 18.54 18.71 18.54 18.64 161,341 +0.04(+0.22%)
Nov 07, 2005 18.78 18.78 18.55 18.60 166,934 -0.07(-0.39%)
Nov 04, 2005 18.64 18.74 18.50 18.67 168,799 -0.02(-0.09%)
Nov 03, 2005 18.91 18.91 18.56 18.69 173,025 -0.07(-0.39%)
Nov 02, 2005 18.56 18.83 18.56 18.76 374,391 +0.16(+0.87%)
Nov 01, 2005 18.62 18.62 18.54 18.60 321,066 -0.01(-0.04%)
Oct 31, 2005 18.54 18.66 18.54 18.61 250,091 +0.12(+0.65%)
Oct 28, 2005 18.31 18.50 18.26 18.49 91,609 +0.20(+1.10%)
Oct 27, 2005 18.38 18.38 18.21 18.29 182,223 -0.01(-0.04%)
Oct 26, 2005 18.38 18.44 17.80 18.29 278,804 -0.11(-0.61%)
Oct 25, 2005 18.29 18.43 18.29 18.41 420,009 +0.10(+0.53%)
Oct 24, 2005 18.14 18.31 18.10 18.31 231,322 +0.27(+1.52%)
Oct 21, 2005 17.70 18.13 17.70 18.04 189,930 +0.28(+1.59%)
Oct 20, 2005 17.94 18.08 17.72 17.76 271,346 -0.10(-0.59%)
Oct 19, 2005 17.71 17.89 17.67 17.86 985,077 +0.14(+0.82%)
Oct 18, 2005 17.84 17.84 17.70 17.72 122,435 -0.16(-0.90%)
Oct 17, 2005 17.91 17.96 17.82 17.88 345,305 -0.08(-0.45%)
Oct 14, 2005 17.99 18.03 17.88 17.96 450,338 +0.00(+0.00%)
Oct 13, 2005 18.00 18.05 17.88 17.96 130,515 -0.05(-0.27%)
Oct 12, 2005 18.13 18.20 17.96 18.00 128,650 -0.12(-0.67%)
Oct 11, 2005 18.38 18.40 18.08 18.13 234,056 -0.26(-1.40%)
Oct 10, 2005 18.46 18.46 18.34 18.38 65,133 -0.06(-0.35%)
Oct 07, 2005 18.55 18.60 18.38 18.45 150,527 -0.05(-0.26%)
Oct 06, 2005 18.58 18.72 18.39 18.50 336,728 -0.20(-1.08%)
Oct 05, 2005 18.84 18.84 18.69 18.70 157,736 -0.15(-0.81%)
Oct 04, 2005 18.95 19.12 18.85 18.85 293,099 -0.10(-0.51%)
Oct 03, 2005 18.95 19.08 18.90 18.95 296,082 -0.09(-0.46%)
Sep 30, 2005 18.89 19.04 18.83 19.03 207,581 +0.17(+0.90%)
Sep 29, 2005 18.80 18.94 18.75 18.87 291,359 +0.00(+0.00%)
Sep 28, 2005 18.75 18.92 18.71 18.87 91,484 +0.10(+0.56%)
Sep 27, 2005 18.83 18.83 18.70 18.76 136,108 -0.06(-0.30%)
Sep 26, 2005 18.92 18.95 18.75 18.82 92,354 -0.01(-0.04%)
Sep 23, 2005 18.83 18.90 18.75 18.83 112,615 -0.04(-0.21%)
Sep 22, 2005 18.82 18.92 18.78 18.87 885,264 +0.10(+0.51%)
Sep 21, 2005 18.97 18.98 18.77 18.77 242,012 -0.19(-1.02%)
Sep 20, 2005 19.17 19.17 18.94 18.96 415,286 -0.19(-0.97%)
Sep 19, 2005 19.24 19.24 19.12 19.15 179,240 -0.16(-0.83%)
Sep 16, 2005 19.20 19.32 19.11 19.31 434,055 +0.18(+0.93%)
Sep 15, 2005 19.15 19.18 19.10 19.13 440,519 +0.03(+0.17%)
Sep 14, 2005 19.20 19.23 19.07 19.10 100,310 -0.06(-0.34%)
Sep 13, 2005 19.24 19.25 19.15 19.16 233,186 -0.06(-0.33%)
Sep 12, 2005 19.28 19.28 19.21 19.23 158,979 -0.14(-0.75%)
Sep 09, 2005 19.24 19.38 19.24 19.37 183,964 +0.14(+0.75%)
Sep 08, 2005 19.23 19.28 19.20 19.23 109,632 -0.07(-0.38%)
Sep 07, 2005 19.28 19.32 19.17 19.30 93,473 -0.02(-0.12%)
Sep 06, 2005 19.17 19.36 19.17 19.32 128,029 +0.22(+1.14%)
Sep 02, 2005 19.21 19.21 19.10 19.11 99,688 -0.10(-0.54%)
Sep 01, 2005 19.15 19.26 19.11 19.21 164,697 -0.01(-0.04%)
Aug 31, 2005 18.91 19.22 18.89 19.22 298,071 +0.28(+1.49%)
Aug 30, 2005 18.91 18.95 18.86 18.94 127,656 -0.10(-0.51%)
Aug 29, 2005 18.81 19.03 18.79 19.03 143,069 +0.11(+0.60%)
Aug 26, 2005 18.99 18.99 18.87 18.92 239,277 -0.12(-0.63%)
Aug 25, 2005 19.09 19.12 19.01 19.04 215,660 -0.03(-0.17%)
Aug 24, 2005 19.26 19.32 19.05 19.07 200,744 -0.19(-1.00%)
Aug 23, 2005 19.24 19.32 19.23 19.27 318,332 +0.02(+0.13%)
Aug 22, 2005 19.15 19.35 19.15 19.24 215,784 +0.02(+0.08%)
Aug 19, 2005 19.21 19.24 19.17 19.23 146,176 +0.04(+0.21%)
Aug 18, 2005 19.31 19.31 19.14 19.19 223,740 -0.10(-0.54%)
Aug 17, 2005 19.19 19.32 19.19 19.29 415,162 +0.05(+0.25%)
Aug 16, 2005 19.37 19.40 19.20 19.24 216,779 -0.14(-0.71%)
Aug 15, 2005 19.42 19.43 19.28 19.38 143,317 +0.06(+0.29%)
Aug 12, 2005 19.44 19.49 19.31 19.32 237,413 -0.07(-0.37%)
Aug 11, 2005 19.36 19.46 19.31 19.40 122,186 +0.05(+0.25%)
Aug 10, 2005 19.44 19.53 19.28 19.35 275,324 -0.02(-0.12%)
Aug 09, 2005 19.39 19.43 19.33 19.37 2,060,397 +0.09(+0.46%)
Aug 08, 2005 19.44 19.44 19.27 19.28 137,848 -0.06(-0.29%)
Aug 05, 2005 19.43 19.43 19.33 19.34 84,399 -0.13(-0.66%)
Aug 04, 2005 19.65 19.65 19.40 19.47 216,033 -0.15(-0.78%)
Aug 03, 2005 19.47 19.62 19.43 19.62 104,660 +0.10(+0.49%)
Aug 02, 2005 19.56 19.60 19.48 19.53 177,003 +0.08(+0.41%)
Aug 01, 2005 19.56 19.56 19.40 19.44 190,054 +0.00(+0.00%)
Jul 29, 2005 19.58 19.59 19.41 19.44 334,739 -0.01(-0.04%)
Jul 28, 2005 19.39 19.51 19.36 19.45 380,606 +0.17(+0.88%)
Jul 27, 2005 19.11 19.31 19.11 19.28 229,582 +0.21(+1.10%)
Jul 26, 2005 19.07 19.15 18.97 19.07 308,636 +0.07(+0.38%)
Jul 25, 2005 18.99 19.07 18.98 19.00 104,039 +0.06(+0.30%)
Jul 22, 2005 18.98 18.99 18.91 18.95 920,565 -0.04(-0.21%)
Jul 21, 2005 18.99 19.11 18.93 18.99 94,592 -0.11(-0.59%)
Jul 20, 2005 19.06 19.10 18.92 19.10 95,711 +0.03(+0.17%)
Jul 19, 2005 19.22 19.22 19.03 19.07 301,178 +0.04(+0.21%)
Jul 18, 2005 19.17 19.18 18.99 19.03 104,287 -0.17(-0.88%)
Jul 15, 2005 19.21 19.26 19.13 19.20 195,648 -0.02(-0.08%)
Jul 14, 2005 19.31 19.94 19.16 19.21 928,396 +0.04(+0.21%)
Jul 13, 2005 19.14 19.18 19.08 19.17 348,785 +0.06(+0.34%)
Jul 12, 2005 19.07 19.14 19.01 19.11 217,649 +0.04(+0.21%)
Jul 11, 2005 19.06 19.07 18.99 19.07 200,495 +0.06(+0.30%)
Jul 08, 2005 18.75 19.01 18.75 19.01 154,380 +0.19(+0.98%)
Jul 07, 2005 18.65 18.83 18.65 18.83 110,129 -0.05(-0.26%)
Jul 06, 2005 19.04 19.04 18.86 18.87 327,654 -0.09(-0.47%)
Jul 05, 2005 18.90 19.03 18.82 18.96 315,100 +0.06(+0.30%)
Jul 01, 2005 18.98 18.99 18.85 18.91 2,100,048 +0.08(+0.43%)
Jun 30, 2005 18.86 18.91 18.80 18.83 407,704 -0.03(-0.17%)
Jun 29, 2005 18.80 18.90 18.76 18.86 453,322 +0.08(+0.43%)
Jun 28, 2005 18.65 18.78 18.62 18.78 80,919 +0.14(+0.78%)
Jun 27, 2005 18.68 18.70 18.61 18.63 97,948 -0.02(-0.13%)
Jun 24, 2005 18.66 18.75 18.63 18.66 418,891 -0.09(-0.47%)
Jun 23, 2005 18.91 18.91 18.70 18.75 67,992 -0.17(-0.89%)
Jun 22, 2005 18.95 18.99 18.86 18.91 214,541 +0.01(+0.04%)
Jun 21, 2005 19.00 19.00 18.85 18.91 106,400 -0.06(-0.30%)
Jun 20, 2005 18.79 18.97 18.79 18.96 110,129 -0.06(-0.31%)
Jun 17, 2005 18.97 19.05 18.95 19.02 51,584 +0.04(+0.19%)
Jun 16, 2005 19.07 19.07 18.91 18.99 93,722 -0.01(-0.04%)
Jun 15, 2005 19.00 19.00 18.84 18.99 66,873 +0.06(+0.30%)
Jun 14, 2005 18.85 18.99 18.85 18.94 167,307 +0.02(+0.09%)
Jun 13, 2005 18.87 18.94 18.78 18.92 160,844 +0.09(+0.47%)
Jun 10, 2005 18.70 18.85 18.70 18.83 1,224,106 +0.09(+0.47%)
Jun 09, 2005 18.79 18.79 18.66 18.75 102,671 +0.00(+0.00%)
Jun 08, 2005 18.83 18.83 18.70 18.75 119,825 -0.01(-0.04%)
Jun 07, 2005 18.70 18.83 18.70 18.75 342,197 +0.10(+0.52%)
Jun 06, 2005 18.74 18.74 18.63 18.66 107,146 -0.10(-0.56%)
Jun 03, 2005 18.79 18.79 18.62 18.76 113,361 +0.03(+0.17%)
Jun 02, 2005 18.61 18.75 18.61 18.73 813,294 +0.10(+0.52%)
Jun 01, 2005 18.60 18.71 18.57 18.63 399,873 +0.00(+0.00%)
May 31, 2005 18.58 18.66 18.58 18.63 175,884 +0.02(+0.09%)
May 27, 2005 18.69 18.69 18.54 18.62 285,144 +0.05(+0.26%)
May 26, 2005 18.46 18.60 18.46 18.57 274,827 +0.13(+0.70%)
May 25, 2005 18.41 18.46 18.40 18.44 114,107 +0.03(+0.17%)
May 24, 2005 18.48 18.48 18.40 18.41 131,633 -0.13(-0.69%)
May 23, 2005 18.50 18.55 18.48 18.54 127,034 +0.02(+0.13%)
May 20, 2005 18.54 18.54 18.38 18.51 3,026,208 +0.02(+0.09%)
May 19, 2005 18.49 18.54 18.39 18.50 228,463 +0.13(+0.70%)
May 18, 2005 18.25 18.44 18.22 18.37 175,387 +0.15(+0.84%)
May 17, 2005 18.09 18.21 17.96 18.21 229,084 +0.10(+0.53%)
May 16, 2005 18.05 18.13 17.90 18.12 519,325 +0.21(+1.17%)
May 13, 2005 18.14 18.14 17.91 17.91 928,521 -0.18(-1.02%)
May 12, 2005 18.10 18.25 18.05 18.09 199,252 -0.08(-0.44%)
May 11, 2005 18.11 18.18 18.00 18.17 120,198 +0.01(+0.04%)
May 10, 2005 18.22 18.25 18.13 18.17 128,650 -0.11(-0.62%)
May 09, 2005 18.15 18.29 18.13 18.28 91,857 +0.04(+0.22%)
May 06, 2005 18.29 18.32 18.20 18.24 78,060 -0.02(-0.13%)
May 05, 2005 18.23 18.31 18.17 18.26 96,083 -0.05(-0.26%)
May 04, 2005 18.33 18.37 18.23 18.31 75,947 +0.04(+0.22%)
May 03, 2005 18.30 18.30 18.20 18.27 181,105 -0.02(-0.09%)
May 02, 2005 18.59 18.62 18.20 18.29 741,076 -0.18(-1.00%)
Apr 29, 2005 18.42 18.50 18.30 18.47 1,017,519 +0.08(+0.44%)
Apr 28, 2005 18.41 18.50 18.33 18.39 99,688 -0.03(-0.17%)
Apr 27, 2005 18.10 18.45 18.10 18.42 140,583 +0.23(+1.28%)
Apr 26, 2005 18.19 18.31 18.17 18.19 353,509 -0.10(-0.57%)
Apr 25, 2005 18.23 18.39 18.23 18.29 119,452 +0.04(+0.22%)
Apr 22, 2005 18.27 18.33 18.09 18.25 80,546 -0.02(-0.09%)
Apr 21, 2005 18.21 18.29 18.12 18.27 160,968 +0.24(+1.34%)
Apr 20, 2005 18.24 18.28 18.03 18.03 138,345 -0.18(-1.02%)
Apr 19, 2005 18.21 18.26 18.16 18.21 86,015 +0.03(+0.18%)
Apr 18, 2005 18.22 18.29 18.13 18.18 344,808 +0.06(+0.31%)
Apr 15, 2005 18.48 18.48 18.13 18.13 113,610 -0.37(-2.00%)
Apr 14, 2005 18.56 18.61 18.50 18.50 86,015 -0.14(-0.73%)
Apr 13, 2005 18.65 18.77 18.58 18.63 366,312 -0.13(-0.69%)
Apr 12, 2005 18.61 18.78 18.56 18.76 98,694 +0.12(+0.65%)
Apr 11, 2005 18.63 18.72 18.61 18.64 154,877 -0.01(-0.04%)
Apr 08, 2005 18.79 18.79 18.65 18.65 81,789 -0.10(-0.56%)
Apr 07, 2005 18.70 18.81 18.70 18.75 115,971 +0.11(+0.58%)
Apr 06, 2005 18.66 18.75 18.62 18.64 104,660 -0.00(-0.02%)
Apr 05, 2005 18.66 18.74 18.62 18.65 138,345 +0.09(+0.48%)
Apr 04, 2005 18.39 18.60 18.37 18.56 69,732 +0.18(+1.01%)
Apr 01, 2005 18.54 18.60 18.31 18.37 362,334 -0.05(-0.26%)
Mar 31, 2005 18.33 18.46 18.33 18.42 89,371 +0.06(+0.35%)
Mar 30, 2005 18.30 18.36 18.22 18.36 112,242 +0.25(+1.38%)
Mar 29, 2005 18.20 18.38 18.11 18.11 48,352 -0.08(-0.44%)
Mar 28, 2005 18.29 18.38 18.19 18.19 200,371 -0.03(-0.18%)
Mar 24, 2005 18.25 18.33 18.22 18.22 121,316 -0.14(-0.79%)
Mar 23, 2005 18.27 18.45 18.23 18.37 134,492 +0.15(+0.84%)
Mar 22, 2005 18.41 18.45 18.18 18.21 89,371 -0.18(-0.96%)
Mar 21, 2005 18.42 18.43 18.28 18.39 99,688 -0.02(-0.13%)
Mar 18, 2005 18.46 18.46 18.31 18.42 89,620 -0.03(-0.17%)
Mar 17, 2005 18.44 18.49 18.38 18.45 134,616 -0.02(-0.13%)
Mar 16, 2005 18.64 18.70 18.46 18.47 226,598 -0.22(-1.16%)
Mar 15, 2005 18.92 18.93 18.64 18.69 128,650 -0.17(-0.90%)
Mar 14, 2005 18.89 18.89 18.79 18.86 147,046 +0.01(+0.04%)
Mar 11, 2005 18.98 18.98 18.79 18.85 64,138 +0.03(+0.17%)
Mar 10, 2005 18.91 18.91 18.78 18.82 116,717 +0.02(+0.13%)
Mar 09, 2005 18.85 18.90 18.79 18.79 121,316 -0.06(-0.30%)
Mar 08, 2005 18.96 19.06 18.85 18.85 139,340 -0.19(-0.97%)
Mar 07, 2005 19.06 19.11 19.02 19.03 158,731 +0.04(+0.21%)
Mar 04, 2005 19.04 19.11 18.99 18.99 295,212 +0.01(+0.04%)
Mar 03, 2005 19.11 19.11 18.89 18.99 95,213 -0.04(-0.21%)
Mar 02, 2005 18.99 19.07 18.95 19.03 185,828 +0.02(+0.13%)
Mar 01, 2005 18.99 19.03 18.94 19.00 265,131 +0.19(+1.03%)
Feb 28, 2005 18.97 18.97 18.76 18.81 165,443 -0.08(-0.43%)
Feb 25, 2005 18.71 18.89 18.70 18.89 183,093 +0.18(+0.95%)
Feb 24, 2005 18.75 18.75 18.62 18.71 127,283 +0.05(+0.26%)
Feb 23, 2005 18.53 18.70 18.53 18.66 343,938 +0.09(+0.48%)
Feb 22, 2005 18.60 18.74 18.54 18.58 151,770 -0.06(-0.30%)
Feb 18, 2005 18.66 18.68 18.58 18.63 174,020 +0.11(+0.61%)
Feb 17, 2005 18.87 18.87 18.52 18.52 395,646 -0.27(-1.41%)
Feb 16, 2005 18.91 18.91 18.75 18.79 311,744 -0.07(-0.38%)
Feb 15, 2005 18.87 18.91 18.79 18.86 188,065 +0.12(+0.64%)
Feb 14, 2005 18.83 18.86 18.70 18.74 102,423 -0.02(-0.13%)
Feb 11, 2005 18.65 18.81 18.63 18.76 104,039 +0.13(+0.69%)
Feb 10, 2005 18.70 18.73 18.62 18.63 304,783 -0.10(-0.52%)
Feb 09, 2005 18.89 18.99 18.72 18.73 440,270 -0.21(-1.10%)
Feb 08, 2005 19.01 19.04 18.92 18.94 95,462 -0.04(-0.21%)
Feb 07, 2005 18.95 19.07 18.91 18.98 180,359 -0.13(-0.67%)
Feb 04, 2005 18.83 19.11 18.83 19.11 648,721 +0.27(+1.45%)
Feb 03, 2005 18.84 18.88 18.76 18.83 473,210 +0.06(+0.30%)
Feb 02, 2005 18.70 18.82 18.64 18.78 173,274 +0.19(+1.04%)
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.