US Telecommunications Ishares ETF (NY: IYZ )

33.80 USD -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 19.62 20.41 19.62 20.37 232,369 +0.56(+2.83%)
Sep 29, 2008 21.16 25.00 19.61 19.81 507,811 -1.43(-6.73%)
Sep 26, 2008 20.91 22.27 20.89 21.24 0 -0.08(-0.38%)
Sep 25, 2008 20.40 21.57 20.40 21.32 227,892 +0.52(+2.50%)
Sep 24, 2008 20.74 21.25 20.68 20.80 157,815 -0.11(-0.53%)
Sep 23, 2008 21.25 21.58 20.86 20.91 490,168 -0.29(-1.37%)
Sep 22, 2008 23.24 23.24 21.10 21.20 206,886 -0.94(-4.25%)
Sep 19, 2008 23.78 23.78 21.65 22.14 0 +0.86(+4.04%)
Sep 18, 2008 20.60 21.55 20.04 21.28 561,358 +0.87(+4.26%)
Sep 17, 2008 21.05 21.92 20.41 20.41 404,011 -1.32(-6.07%)
Sep 16, 2008 21.21 21.82 21.17 21.73 495,512 -0.13(-0.59%)
Sep 15, 2008 22.26 22.75 21.85 21.86 401,494 -1.18(-5.12%)
Sep 12, 2008 22.71 23.05 22.55 23.04 304,693 +0.15(+0.66%)
Sep 11, 2008 22.69 23.55 22.53 22.89 200,658 -0.09(-0.39%)
Sep 10, 2008 23.60 23.62 22.98 22.98 419,747 -0.53(-2.25%)
Sep 09, 2008 23.70 24.09 23.47 23.51 817,130 -0.43(-1.80%)
Sep 08, 2008 23.28 23.94 23.27 23.94 229,804 +0.61(+2.61%)
Sep 05, 2008 23.21 23.38 23.00 23.33 0 -0.11(-0.47%)
Sep 04, 2008 24.13 24.27 23.43 23.44 336,990 -0.90(-3.70%)
Sep 03, 2008 24.33 24.45 24.16 24.34 344,115 +0.07(+0.29%)
Sep 02, 2008 24.26 24.66 24.06 24.27 422,356 +0.35(+1.46%)
Aug 29, 2008 23.94 24.27 23.88 23.92 119,395 -0.16(-0.66%)
Aug 28, 2008 23.63 24.14 23.63 24.08 114,532 +0.53(+2.25%)
Aug 27, 2008 23.30 23.65 23.18 23.55 139,039 +0.36(+1.55%)
Aug 26, 2008 23.11 23.26 23.03 23.19 109,080 +0.01(+0.04%)
Aug 25, 2008 23.56 23.67 23.14 23.18 87,681 -0.66(-2.77%)
Aug 22, 2008 23.40 23.84 23.40 23.84 168,608 +0.51(+2.19%)
Aug 21, 2008 23.09 23.48 23.09 23.33 246,719 -0.01(-0.04%)
Aug 20, 2008 23.28 23.60 23.22 23.34 159,207 +0.04(+0.17%)
Aug 19, 2008 23.80 23.81 23.19 23.30 113,695 -0.50(-2.11%)
Aug 18, 2008 24.06 24.25 23.71 23.80 165,477 -0.26(-1.07%)
Aug 15, 2008 23.89 24.15 23.81 24.06 0 +0.33(+1.39%)
Aug 14, 2008 23.38 23.88 23.36 23.73 210,909 +0.07(+0.30%)
Aug 13, 2008 23.76 23.81 23.39 23.66 213,262 -0.18(-0.76%)
Aug 12, 2008 23.98 24.04 23.79 23.84 450,521 -0.05(-0.21%)
Aug 11, 2008 23.61 24.10 23.33 23.89 634,314 +0.35(+1.49%)
Aug 08, 2008 23.15 23.58 22.92 23.54 261,190 +0.78(+3.43%)
Aug 07, 2008 23.31 23.31 22.60 22.76 348,600 -0.44(-1.90%)
Aug 06, 2008 23.16 23.25 22.94 23.20 110,243 -0.15(-0.64%)
Aug 05, 2008 22.87 23.42 22.87 23.35 377,325 +0.58(+2.55%)
Aug 04, 2008 23.03 23.03 22.65 22.77 293,383 -0.22(-0.96%)
Aug 01, 2008 23.24 23.63 22.92 22.99 577,542 -0.27(-1.16%)
Jul 31, 2008 22.97 23.67 22.97 23.26 1,555,322 -0.13(-0.56%)
Jul 30, 2008 23.26 23.53 23.11 23.39 274,665 +0.17(+0.73%)
Jul 29, 2008 23.22 23.33 22.92 23.22 319,454 +0.27(+1.18%)
Jul 28, 2008 23.29 23.42 22.92 22.95 244,092 -0.53(-2.26%)
Jul 25, 2008 23.53 24.32 23.39 23.48 226,575 -0.02(-0.09%)
Jul 24, 2008 24.45 24.45 23.50 23.50 170,868 -0.59(-2.45%)
Jul 23, 2008 23.47 24.28 23.47 24.09 665,086 +0.76(+3.26%)
Jul 22, 2008 23.19 23.37 22.98 23.33 308,955 +0.03(+0.13%)
Jul 21, 2008 23.33 23.50 23.26 23.30 217,182 +0.00(+0.00%)
Jul 18, 2008 23.15 23.37 23.04 23.30 155,554 +0.09(+0.39%)
Jul 17, 2008 23.37 23.42 23.00 23.21 540,101 +0.09(+0.39%)
Jul 16, 2008 22.80 23.18 22.67 23.12 325,524 +0.14(+0.61%)
Jul 15, 2008 22.90 23.47 22.32 22.98 453,216 +0.04(+0.17%)
Jul 14, 2008 23.20 23.24 22.83 22.94 159,828 -0.06(-0.26%)
Jul 11, 2008 22.78 23.27 22.67 23.00 220,982 -0.20(-0.86%)
Jul 10, 2008 22.95 23.34 22.91 23.20 306,438 +0.26(+1.13%)
Jul 09, 2008 23.59 23.92 22.94 22.94 214,594 -0.66(-2.80%)
Jul 08, 2008 23.00 23.64 22.89 23.60 264,100 +0.59(+2.56%)
Jul 07, 2008 23.12 23.39 22.74 23.01 293,608 -0.04(-0.17%)
Jul 04, 2008 23.28 23.50 23.02 23.05 238,786 +0.00(+0.00%)
Jul 03, 2008 23.28 23.50 23.02 23.05 238,786 -0.26(-1.12%)
Jul 02, 2008 23.99 24.05 23.31 23.31 478,388 -0.53(-2.22%)
Jul 01, 2008 23.66 24.00 23.50 23.84 2,564,537 -0.25(-1.04%)
Jun 30, 2008 23.81 24.24 23.66 24.09 480,804 +0.41(+1.73%)
Jun 27, 2008 23.70 23.98 23.59 23.68 580,749 -0.22(-0.92%)
Jun 26, 2008 24.50 24.54 23.84 23.90 452,893 -0.70(-2.85%)
Jun 25, 2008 24.25 24.91 24.25 24.60 501,196 +0.18(+0.74%)
Jun 24, 2008 24.23 24.63 24.18 24.42 250,339 -0.01(-0.04%)
Jun 23, 2008 24.57 24.69 24.37 24.43 478,274 -0.06(-0.24%)
Jun 20, 2008 24.97 25.11 24.49 24.49 365,354 -0.71(-2.82%)
Jun 19, 2008 25.13 25.32 24.95 25.20 542,353 +0.08(+0.32%)
Jun 18, 2008 25.36 25.36 25.03 25.12 383,754 -0.40(-1.57%)
Jun 17, 2008 25.61 25.64 25.47 25.52 463,387 -0.03(-0.12%)
Jun 16, 2008 25.54 25.60 25.23 25.55 398,211 -0.09(-0.35%)
Jun 13, 2008 25.33 25.65 25.26 25.64 138,501 +0.40(+1.58%)
Jun 12, 2008 25.39 25.78 25.07 25.24 666,511 +0.08(+0.32%)
Jun 11, 2008 25.87 25.98 25.16 25.16 994,402 -0.82(-3.16%)
Jun 10, 2008 26.07 26.23 25.90 25.98 854,726 -0.49(-1.85%)
Jun 09, 2008 26.93 26.95 26.34 26.47 452,590 -0.31(-1.16%)
Jun 06, 2008 27.29 27.30 26.78 26.78 313,669 -0.64(-2.33%)
Jun 05, 2008 26.77 27.50 26.67 27.42 417,684 +0.84(+3.16%)
Jun 04, 2008 26.49 26.76 26.40 26.58 437,619 +0.13(+0.49%)
Jun 03, 2008 26.70 26.87 26.29 26.45 344,039 -0.17(-0.64%)
Jun 02, 2008 27.06 27.06 26.36 26.62 142,081 -0.27(-1.00%)
May 30, 2008 26.87 27.08 26.82 26.89 476,241 +0.02(+0.07%)
May 29, 2008 26.39 27.04 26.37 26.87 460,603 +0.42(+1.59%)
May 28, 2008 26.11 26.50 26.09 26.45 202,965 +0.27(+1.03%)
May 27, 2008 25.84 26.21 25.75 26.18 181,340 +0.21(+0.81%)
May 26, 2008 26.08 26.16 25.83 25.97 0 +0.00(+0.00%)
May 23, 2008 26.08 26.16 25.83 25.97 201,875 -0.31(-1.18%)
May 22, 2008 26.05 26.38 26.00 26.28 292,429 +0.22(+0.84%)
May 21, 2008 26.43 26.46 25.96 26.06 196,499 -0.36(-1.36%)
May 20, 2008 26.69 26.80 26.28 26.42 198,242 -0.46(-1.70%)
May 19, 2008 27.04 27.09 26.75 26.88 461,323 -0.04(-0.16%)
May 16, 2008 26.75 27.02 26.68 26.92 201,050 +0.15(+0.56%)
May 15, 2008 26.39 26.82 26.20 26.77 281,321 +0.41(+1.56%)
May 14, 2008 26.12 26.61 26.11 26.36 361,366 +0.27(+1.03%)
May 13, 2008 25.93 26.20 25.93 26.09 355,587 +0.11(+0.42%)
May 12, 2008 25.72 26.06 25.72 25.98 164,079 +0.16(+0.62%)
May 09, 2008 25.48 26.00 25.46 25.82 126,540 +0.02(+0.08%)
May 08, 2008 25.75 25.96 25.65 25.80 311,724 +0.06(+0.23%)
May 07, 2008 25.62 26.29 25.62 25.74 173,346 -0.45(-1.72%)
May 06, 2008 25.63 26.19 25.57 26.19 294,725 +0.23(+0.89%)
May 05, 2008 26.06 26.27 25.74 25.96 561,418 -0.12(-0.46%)
May 02, 2008 26.18 26.34 25.83 26.08 360,150 -0.17(-0.65%)
May 01, 2008 25.30 26.25 25.30 26.25 508,224 +0.97(+3.84%)
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%)
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.