US Telecommunications Ishares ETF (NY: IYZ )

23.13 -0.30 (-1.28%)
Streaming Delayed Price Updated: 1:32 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.29 16.11 16.11 16.11 531,258 -0.15(-0.94%)
Dec 30, 2009 16.32 16.34 16.19 16.26 411,276 -0.08(-0.49%)
Dec 29, 2009 16.40 16.42 16.30 16.34 471,152 -0.03(-0.20%)
Dec 28, 2009 16.25 16.42 16.25 16.37 3,387,734 +0.13(+0.79%)
Dec 24, 2009 16.32 16.32 16.21 16.24 255,841 +0.06(+0.35%)
Dec 23, 2009 16.32 16.33 16.11 16.19 950,006 -0.15(-0.94%)
Dec 22, 2009 16.28 16.34 16.18 16.34 2,234,730 +0.19(+1.20%)
Dec 21, 2009 16.04 16.19 16.01 16.15 637,779 +0.22(+1.36%)
Dec 18, 2009 15.84 15.94 15.74 15.93 634,396 +0.17(+1.07%)
Dec 17, 2009 15.86 15.86 15.74 15.76 290,086 -0.19(-1.21%)
Dec 16, 2009 15.98 16.04 15.91 15.95 609,795 +0.08(+0.51%)
Dec 15, 2009 15.92 16.07 15.83 15.87 309,047 -0.11(-0.70%)
Dec 14, 2009 15.99 16.00 15.95 15.99 623,430 +0.01(+0.05%)
Dec 11, 2009 15.92 15.98 15.81 15.98 1,168,354 +0.17(+1.07%)
Dec 10, 2009 15.93 15.96 15.77 15.81 346,268 -0.02(-0.10%)
Dec 09, 2009 15.91 15.98 15.70 15.82 1,897,551 +0.02(+0.15%)
Dec 08, 2009 15.83 15.91 15.69 15.80 1,657,366 -0.13(-0.81%)
Dec 07, 2009 15.62 15.99 15.62 15.93 627,267 +0.33(+2.11%)
Dec 04, 2009 15.67 15.70 15.46 15.60 748,007 +0.17(+1.10%)
Dec 03, 2009 15.54 15.59 15.41 15.43 691,894 -0.02(-0.10%)
Dec 02, 2009 15.29 15.54 15.28 15.45 1,441,180 +0.23(+1.48%)
Dec 01, 2009 15.05 15.25 15.05 15.22 1,590,694 +0.27(+1.83%)
Nov 30, 2009 14.96 15.02 14.80 14.95 382,561 -0.06(-0.43%)
Nov 27, 2009 14.74 15.12 14.73 15.01 142,378 -0.22(-1.43%)
Nov 25, 2009 15.18 15.25 15.15 15.23 276,520 +0.10(+0.69%)
Nov 24, 2009 15.08 15.17 15.03 15.12 510,439 +0.07(+0.48%)
Nov 23, 2009 14.91 15.08 14.91 15.05 488,354 +0.31(+2.07%)
Nov 20, 2009 14.61 14.77 14.61 14.75 155,619 +0.05(+0.33%)
Nov 19, 2009 14.75 14.75 14.59 14.70 280,758 -0.11(-0.76%)
Nov 18, 2009 14.76 14.83 14.67 14.81 150,098 -0.01(-0.05%)
Nov 17, 2009 14.72 14.82 14.67 14.82 308,384 +0.10(+0.66%)
Nov 16, 2009 14.56 14.77 14.52 14.72 370,232 +0.26(+1.78%)
Nov 13, 2009 14.36 14.53 14.36 14.46 132,462 +0.02(+0.17%)
Nov 12, 2009 14.52 14.63 14.38 14.44 378,763 -0.12(-0.83%)
Nov 11, 2009 14.59 14.64 14.50 14.56 704,692 +0.01(+0.05%)
Nov 10, 2009 14.47 14.64 14.47 14.55 166,891 -0.01(-0.05%)
Nov 09, 2009 14.32 14.58 14.32 14.56 481,022 +0.33(+2.32%)
Nov 06, 2009 14.12 14.25 14.10 14.23 290,425 +0.06(+0.45%)
Nov 05, 2009 14.09 14.22 14.09 14.17 627,349 +0.18(+1.32%)
Nov 04, 2009 14.10 14.20 13.97 13.98 317,859 -0.02(-0.17%)
Nov 03, 2009 13.82 14.01 13.82 14.01 362,882 +0.09(+0.64%)
Nov 02, 2009 13.97 14.06 13.72 13.92 1,491,816 -0.03(-0.23%)
Oct 30, 2009 14.32 14.32 13.85 13.95 756,422 -0.35(-2.42%)
Oct 29, 2009 14.20 14.34 14.20 14.30 646,255 +0.11(+0.79%)
Oct 28, 2009 14.26 14.34 14.14 14.18 1,316,350 -0.10(-0.73%)
Oct 27, 2009 14.34 14.43 14.26 14.29 279,008 -0.03(-0.22%)
Oct 26, 2009 14.66 14.68 14.26 14.32 825,046 -0.23(-1.55%)
Oct 23, 2009 14.60 14.61 14.49 14.55 527,441 -0.22(-1.47%)
Oct 22, 2009 14.72 14.89 14.70 14.76 888,388 +0.14(+0.99%)
Oct 21, 2009 14.69 14.90 14.61 14.62 336,238 -0.10(-0.66%)
Oct 20, 2009 14.68 14.71 14.66 14.71 539,658 -0.16(-1.08%)
Oct 19, 2009 14.79 14.89 14.75 14.88 153,363 +0.08(+0.54%)
Oct 16, 2009 14.87 14.88 14.72 14.79 151,063 -0.17(-1.13%)
Oct 15, 2009 14.91 14.97 14.83 14.96 232,934 +0.06(+0.43%)
Oct 14, 2009 15.06 15.06 14.85 14.90 489,198 +0.07(+0.49%)
Oct 13, 2009 14.79 14.89 14.70 14.83 175,555 +0.00(+0.00%)
Oct 12, 2009 14.84 14.87 14.79 14.83 343,289 -0.01(-0.05%)
Oct 09, 2009 14.92 14.96 14.72 14.84 334,605 -0.06(-0.38%)
Oct 08, 2009 15.00 15.03 14.86 14.89 189,796 -0.01(-0.05%)
Oct 07, 2009 15.00 15.00 14.81 14.90 371,369 -0.07(-0.48%)
Oct 06, 2009 14.86 15.08 14.86 14.97 337,699 +0.15(+1.03%)
Oct 05, 2009 14.75 14.85 14.65 14.82 320,610 +0.16(+1.10%)
Oct 02, 2009 14.60 14.74 14.52 14.66 367,376 -0.07(-0.49%)
Oct 01, 2009 15.13 15.15 14.70 14.73 2,504,640 -0.44(-2.92%)
Sep 30, 2009 15.33 15.33 15.07 15.17 926,047 -0.06(-0.37%)
Sep 29, 2009 15.26 15.37 15.11 15.23 2,909,075 +0.05(+0.32%)
Sep 28, 2009 15.04 15.21 14.99 15.18 605,505 +0.23(+1.51%)
Sep 25, 2009 14.88 14.99 14.85 14.96 330,088 +0.02(+0.16%)
Sep 24, 2009 15.08 15.18 14.88 14.93 306,011 -0.11(-0.75%)
Sep 23, 2009 15.10 15.34 15.04 15.04 230,299 +0.02(+0.11%)
Sep 22, 2009 15.12 15.12 14.98 15.03 398,830 -0.10(-0.69%)
Sep 21, 2009 15.14 15.19 15.00 15.13 219,602 -0.10(-0.69%)
Sep 18, 2009 15.04 15.24 14.96 15.24 534,507 +0.28(+1.88%)
Sep 17, 2009 15.23 15.23 14.93 14.96 670,657 -0.10(-0.65%)
Sep 16, 2009 15.16 15.21 15.02 15.05 433,522 -0.02(-0.15%)
Sep 15, 2009 14.94 15.13 14.93 15.08 336,185 +0.14(+0.92%)
Sep 14, 2009 14.88 15.03 14.88 14.94 617,793 -0.03(-0.21%)
Sep 11, 2009 14.89 14.98 14.77 14.97 614,544 +0.12(+0.81%)
Sep 10, 2009 14.42 14.85 14.39 14.85 584,887 +0.38(+2.61%)
Sep 09, 2009 14.37 14.52 14.36 14.47 270,974 +0.10(+0.73%)
Sep 08, 2009 14.36 14.46 14.34 14.37 343,268 +0.13(+0.90%)
Sep 04, 2009 14.10 14.26 14.00 14.24 341,069 +0.22(+1.60%)
Sep 03, 2009 14.06 14.08 13.89 14.02 247,590 +0.05(+0.36%)
Sep 02, 2009 13.90 14.08 13.88 13.97 345,735 +0.02(+0.12%)
Sep 01, 2009 14.22 14.36 13.95 13.95 640,854 -0.34(-2.36%)
Aug 31, 2009 14.31 14.36 14.24 14.29 497,604 -0.15(-1.06%)
Aug 28, 2009 14.55 14.60 14.39 14.44 244,581 -0.06(-0.44%)
Aug 27, 2009 14.53 14.56 14.33 14.51 445,872 -0.04(-0.28%)
Aug 26, 2009 14.47 14.56 14.33 14.55 419,547 +0.11(+0.78%)
Aug 25, 2009 14.42 14.58 14.42 14.43 227,590 +0.02(+0.11%)
Aug 24, 2009 14.50 14.51 14.36 14.42 235,133 -0.02(-0.11%)
Aug 21, 2009 14.22 14.44 14.21 14.43 312,029 +0.34(+2.40%)
Aug 20, 2009 13.93 14.13 13.93 14.09 196,118 +0.12(+0.86%)
Aug 19, 2009 13.80 14.02 13.79 13.97 456,020 +0.06(+0.46%)
Aug 18, 2009 13.90 14.00 13.86 13.91 834,504 +0.03(+0.23%)
Aug 17, 2009 14.08 14.08 13.85 13.88 253,544 -0.31(-2.21%)
Aug 14, 2009 14.26 14.34 14.08 14.19 587,481 -0.15(-1.07%)
Aug 13, 2009 14.38 14.38 14.23 14.34 1,011,225 +0.02(+0.17%)
Aug 12, 2009 14.18 14.42 14.14 14.32 715,244 +0.18(+1.25%)
Aug 11, 2009 14.32 14.40 14.10 14.14 316,984 -0.24(-1.68%)
Aug 10, 2009 14.30 14.40 14.30 14.38 478,545 +0.02(+0.11%)
Aug 07, 2009 14.46 14.48 14.33 14.37 579,607 +0.00(+0.00%)
Aug 06, 2009 14.58 14.63 14.24 14.37 571,100 -0.23(-1.54%)
Aug 05, 2009 14.71 14.79 14.46 14.59 754,519 -0.11(-0.77%)
Aug 04, 2009 14.71 14.73 14.60 14.71 511,180 +0.02(+0.16%)
Aug 03, 2009 14.68 14.74 14.53 14.68 1,148,131 +0.19(+1.33%)
Jul 31, 2009 14.59 14.64 14.48 14.49 481,491 -0.14(-0.94%)
Jul 30, 2009 14.65 14.79 14.56 14.63 707,914 +0.05(+0.33%)
Jul 29, 2009 14.67 14.67 14.49 14.58 647,798 -0.09(-0.60%)
Jul 28, 2009 14.63 14.74 14.53 14.67 1,359,289 +0.04(+0.27%)
Jul 27, 2009 14.63 14.69 14.52 14.63 293,626 -0.02(-0.16%)
Jul 24, 2009 14.67 14.69 14.48 14.65 2,213 +0.00(+0.00%)
Jul 23, 2009 14.38 14.75 14.37 14.65 711,790 +0.34(+2.36%)
Jul 22, 2009 14.22 14.35 14.22 14.31 324,343 +0.06(+0.45%)
Jul 21, 2009 14.42 14.46 14.15 14.25 583,634 +0.07(+0.51%)
Jul 20, 2009 14.03 14.22 14.03 14.18 782,669 +0.13(+0.92%)
Jul 17, 2009 14.05 14.05 13.89 14.05 386,262 +0.08(+0.58%)
Jul 16, 2009 13.87 14.05 13.87 13.97 471,080 +0.02(+0.12%)
Jul 15, 2009 13.80 13.97 13.75 13.95 529,984 +0.31(+2.30%)
Jul 14, 2009 13.68 13.72 13.55 13.64 686,245 -0.03(-0.23%)
Jul 13, 2009 13.39 13.67 13.38 13.67 401,095 +0.21(+1.55%)
Jul 10, 2009 13.49 13.52 13.29 13.46 367,121 -0.09(-0.65%)
Jul 09, 2009 13.49 13.58 13.43 13.55 590,918 +0.10(+0.72%)
Jul 08, 2009 13.68 13.69 13.30 13.45 777,390 -0.23(-1.65%)
Jul 07, 2009 13.97 13.97 13.64 13.68 661,560 -0.23(-1.62%)
Jul 06, 2009 13.72 14.05 13.72 13.90 1,194,710 -0.03(-0.23%)
Jul 02, 2009 14.28 14.28 13.90 13.93 1,646,699 -0.42(-2.92%)
Jul 01, 2009 14.46 14.46 14.28 14.35 2,478,650 +0.04(+0.28%)
Jun 30, 2009 14.67 14.67 14.27 14.31 1,041,585 -0.26(-1.77%)
Jun 29, 2009 14.46 14.61 14.35 14.57 455,493 +0.17(+1.17%)
Jun 26, 2009 14.38 14.45 14.26 14.40 215,414 -0.01(-0.06%)
Jun 25, 2009 14.22 14.41 14.21 14.41 459,890 +0.23(+1.59%)
Jun 24, 2009 14.30 14.33 14.11 14.18 925,320 -0.10(-0.68%)
Jun 23, 2009 14.20 14.35 14.18 14.28 486,160 +0.10(+0.68%)
Jun 22, 2009 14.07 14.22 14.07 14.18 1,273,165 -0.06(-0.40%)
Jun 19, 2009 14.56 14.57 14.21 14.24 1,070,110 -0.21(-1.45%)
Jun 18, 2009 14.47 14.53 14.39 14.45 495,756 +0.02(+0.17%)
Jun 17, 2009 14.48 14.55 14.31 14.42 475,897 -0.04(-0.28%)
Jun 16, 2009 14.67 14.77 14.43 14.46 240,306 -0.16(-1.10%)
Jun 15, 2009 14.74 14.75 14.54 14.63 254,218 -0.26(-1.73%)
Jun 12, 2009 14.71 14.91 14.67 14.88 824,616 +0.08(+0.54%)
Jun 11, 2009 14.48 15.00 14.48 14.80 586,103 +0.28(+1.94%)
Jun 10, 2009 14.45 14.52 14.26 14.52 428,411 +0.18(+1.23%)
Jun 09, 2009 14.32 14.40 14.23 14.34 408,255 +0.05(+0.34%)
Jun 08, 2009 14.27 14.39 14.14 14.30 642,980 -0.14(-1.00%)
Jun 05, 2009 14.76 14.76 14.43 14.44 873,033 -0.05(-0.33%)
Jun 04, 2009 14.45 14.57 14.41 14.49 647,707 +0.09(+0.61%)
Jun 03, 2009 14.50 14.61 14.27 14.40 1,519,862 -0.22(-1.49%)
Jun 02, 2009 14.55 14.71 14.54 14.62 2,396,699 +0.07(+0.50%)
Jun 01, 2009 14.53 14.79 14.51 14.55 716,814 +0.19(+1.35%)
May 29, 2009 14.41 14.41 14.14 14.35 783,424 +0.08(+0.56%)
May 28, 2009 14.24 14.38 13.93 14.27 574,791 +0.16(+1.14%)
May 27, 2009 14.24 14.37 14.09 14.11 571,904 -0.21(-1.46%)
May 26, 2009 13.73 14.33 13.73 14.32 1,135,374 +0.64(+4.71%)
May 22, 2009 14.01 14.01 13.68 13.68 396,468 -0.23(-1.68%)
May 21, 2009 14.17 14.19 13.76 13.91 938,777 -0.41(-2.87%)
May 20, 2009 14.50 14.60 14.30 14.32 1,068,001 -0.01(-0.06%)
May 19, 2009 14.43 14.47 14.26 14.33 609,355 -0.03(-0.22%)
May 18, 2009 14.12 14.38 14.12 14.36 683,544 +0.27(+1.88%)
May 15, 2009 14.22 14.29 13.91 14.09 940,098 -0.12(-0.85%)
May 14, 2009 14.04 14.33 13.99 14.22 753,325 +0.14(+0.97%)
May 13, 2009 14.38 14.47 14.07 14.08 733,833 -0.54(-3.69%)
May 12, 2009 14.63 14.85 14.46 14.62 435,681 -0.02(-0.16%)
May 11, 2009 14.59 14.74 14.56 14.64 666,512 -0.12(-0.82%)
May 08, 2009 14.64 14.82 14.51 14.76 723,540 +0.26(+1.78%)
May 07, 2009 14.85 15.12 14.39 14.51 572,509 -0.36(-2.44%)
May 06, 2009 14.91 14.92 14.56 14.87 790,850 +0.18(+1.20%)
May 05, 2009 14.47 14.69 14.47 14.69 570,760 +0.07(+0.50%)
May 04, 2009 14.21 14.62 14.21 14.62 962,780 +0.47(+3.30%)
May 01, 2009 13.84 14.15 13.77 14.15 416,576 +0.30(+2.15%)
Apr 30, 2009 14.27 14.27 13.79 13.85 586,591 +0.09(+0.64%)
Apr 29, 2009 13.72 13.90 13.60 13.77 777,100 +0.23(+1.72%)
Apr 28, 2009 13.44 13.70 13.31 13.53 853,070 +0.02(+0.12%)
Apr 27, 2009 13.41 13.72 13.34 13.52 695,800 +0.01(+0.06%)
Apr 24, 2009 13.56 13.62 13.39 13.51 938,631 +0.12(+0.90%)
Apr 23, 2009 13.51 13.51 13.13 13.39 626,291 +0.02(+0.12%)
Apr 22, 2009 13.18 13.64 13.18 13.37 910,600 +0.04(+0.30%)
Apr 21, 2009 12.97 13.34 12.97 13.33 1,033,199 +0.33(+2.54%)
Apr 20, 2009 13.29 13.58 13.00 13.00 2,131,735 -0.66(-4.83%)
Apr 17, 2009 13.67 13.79 13.56 13.66 410,177 -0.01(-0.06%)
Apr 16, 2009 13.75 13.77 13.46 13.67 412,359 +0.10(+0.71%)
Apr 15, 2009 13.34 13.57 13.34 13.57 387,326 +0.17(+1.26%)
Apr 14, 2009 13.64 13.65 13.34 13.40 507,789 -0.38(-2.74%)
Apr 13, 2009 13.81 13.85 13.52 13.78 634,089 -0.02(-0.12%)
Apr 09, 2009 13.81 13.86 13.57 13.80 461,259 +0.39(+2.94%)
Apr 08, 2009 13.52 13.60 13.27 13.40 456,986 -0.05(-0.36%)
Apr 07, 2009 13.61 13.64 13.39 13.45 565,868 -0.48(-3.46%)
Apr 06, 2009 13.77 13.93 13.55 13.93 1,203,329 +0.07(+0.52%)
Apr 03, 2009 13.85 13.95 13.70 13.86 1,690,272 +0.09(+0.64%)
Apr 02, 2009 13.58 13.96 13.48 13.77 1,808,433 +0.47(+3.57%)
Apr 01, 2009 12.86 13.35 12.64 13.30 3,872,177 +0.47(+3.70%)
Mar 31, 2009 12.98 13.07 12.70 12.82 907,559 +0.26(+2.05%)
Mar 30, 2009 12.87 12.92 12.49 12.57 852,616 -0.80(-5.96%)
Mar 26, 2009 12.98 13.36 12.84 13.36 869,092 +0.39(+3.04%)
Mar 25, 2009 13.11 13.19 12.61 12.97 887,630 -0.08(-0.62%)
Mar 24, 2009 13.28 13.38 13.02 13.05 542,793 -0.26(-1.93%)
Mar 23, 2009 13.00 13.35 12.96 13.31 1,645,527 +0.76(+6.09%)
Mar 20, 2009 12.82 12.91 12.49 12.54 1,264,410 -0.23(-1.83%)
Mar 19, 2009 13.04 13.04 12.67 12.78 1,660,044 -0.08(-0.63%)
Mar 18, 2009 12.38 13.04 12.38 12.86 2,204,111 +0.39(+3.16%)
Mar 17, 2009 12.20 12.49 12.04 12.46 1,151,814 +0.33(+2.72%)
Mar 16, 2009 12.53 12.61 12.12 12.13 1,075,730 -0.24(-1.95%)
Mar 13, 2009 12.32 12.40 11.97 12.37 0 +0.23(+1.92%)
Mar 12, 2009 11.51 12.16 11.51 12.14 711,280 +0.54(+4.69%)
Mar 11, 2009 11.74 11.79 11.51 11.60 702,000 +0.12(+1.08%)
Mar 10, 2009 11.01 11.50 10.93 11.47 750,832 +0.65(+6.02%)
Mar 09, 2009 10.93 11.18 10.77 10.82 996,705 -0.37(-3.31%)
Mar 06, 2009 11.35 11.54 10.78 11.19 0 -0.11(-1.00%)
Mar 05, 2009 11.65 11.65 11.17 11.30 975,275 -0.35(-2.97%)
Mar 04, 2009 11.79 11.87 11.36 11.65 602,557 +0.08(+0.69%)
Mar 02, 2009 11.90 11.96 11.45 11.57 2,144,483 -0.58(-4.77%)
Feb 27, 2009 12.00 12.31 11.91 12.15 0 +0.01(+0.07%)
Feb 26, 2009 12.44 12.50 12.08 12.14 323,153 -0.18(-1.44%)
Feb 25, 2009 12.20 12.53 11.99 12.32 184,257 -0.01(-0.06%)
Feb 24, 2009 11.86 12.37 11.73 12.32 677,494 +0.48(+4.08%)
Feb 23, 2009 12.24 12.34 11.75 11.84 583,891 -0.29(-2.39%)
Feb 20, 2009 11.79 12.20 11.78 12.13 491,561 +0.14(+1.21%)
Feb 19, 2009 12.10 12.37 11.99 11.99 658,227 +0.09(+0.74%)
Feb 18, 2009 12.28 12.28 11.79 11.90 627,971 -0.27(-2.25%)
Feb 17, 2009 12.22 12.45 12.07 12.17 393,008 -0.48(-3.81%)
Feb 13, 2009 12.58 12.88 12.58 12.65 294,093 +0.10(+0.77%)
Feb 12, 2009 12.30 12.59 12.19 12.56 497,224 +0.06(+0.51%)
Feb 11, 2009 12.64 12.65 12.38 12.49 399,421 -0.06(-0.45%)
Feb 10, 2009 12.95 13.10 12.43 12.55 557,203 -0.46(-3.52%)
Feb 09, 2009 13.03 13.11 12.93 13.01 214,528 +0.02(+0.19%)
Feb 06, 2009 12.59 13.06 12.59 12.98 356,066 +0.41(+3.26%)
Feb 05, 2009 12.42 12.73 12.37 12.57 358,411 +0.09(+0.71%)
Feb 04, 2009 12.87 12.97 12.45 12.49 820,776 -0.25(-1.96%)
Feb 03, 2009 12.61 12.82 12.49 12.74 448,944 +0.15(+1.21%)
Feb 02, 2009 12.37 12.68 12.24 12.58 286,042 +0.21(+1.69%)
Jan 30, 2009 12.66 12.82 12.35 12.37 0 -0.32(-2.53%)
Jan 29, 2009 13.05 13.05 12.62 12.70 282,450 -0.56(-4.19%)
Jan 28, 2009 12.97 13.27 12.87 13.25 1,106,497 +0.31(+2.43%)
Jan 27, 2009 13.07 13.11 12.77 12.94 613,788 -0.18(-1.35%)
Jan 26, 2009 12.83 13.29 12.82 13.11 743,332 +0.22(+1.68%)
Jan 23, 2009 12.33 12.99 12.27 12.90 257,502 +0.27(+2.10%)
Jan 22, 2009 12.52 12.82 12.38 12.63 294,847 -0.10(-0.76%)
Jan 21, 2009 12.41 12.76 12.25 12.73 383,098 +0.45(+3.67%)
Jan 20, 2009 12.70 12.70 12.23 12.28 1,069,375 -0.43(-3.42%)
Jan 16, 2009 12.85 12.94 12.47 12.71 363,102 +0.05(+0.38%)
Jan 15, 2009 12.62 12.81 12.11 12.66 637,942 -0.06(-0.51%)
Jan 14, 2009 13.02 13.06 12.64 12.73 296,967 -0.53(-4.00%)
Jan 13, 2009 13.12 13.28 13.06 13.26 932,318 +0.06(+0.43%)
Jan 12, 2009 13.81 13.81 13.11 13.20 308,348 -0.56(-4.09%)
Jan 09, 2009 14.27 14.27 13.68 13.77 302,164 -0.28(-2.00%)
Jan 08, 2009 13.44 14.07 13.44 14.05 576,854 +0.46(+3.38%)
Jan 07, 2009 13.51 13.78 13.47 13.59 272,845 -0.19(-1.40%)
Jan 06, 2009 13.66 13.84 13.51 13.78 823,268 +0.27(+1.96%)
Jan 05, 2009 13.45 13.52 13.23 13.52 560,107 -0.16(-1.18%)
Jan 02, 2009 13.35 13.72 13.15 13.68 0 +0.42(+3.16%)
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.