US Telecommunications Ishares ETF (NY: IYZ )

22.73 -0.34 (-1.47%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.48 19.50 19.37 19.43 102,224 +0.03(+0.17%)
Dec 30, 2010 19.48 19.48 19.39 19.40 230,291 -0.01(-0.04%)
Dec 29, 2010 19.41 19.43 19.29 19.41 121,014 +0.07(+0.39%)
Dec 28, 2010 19.34 19.45 19.33 19.34 192,038 -0.06(-0.30%)
Dec 27, 2010 19.25 19.39 19.23 19.39 127,715 +0.11(+0.56%)
Dec 23, 2010 19.34 19.35 19.25 19.29 272,827 -0.02(-0.13%)
Dec 22, 2010 19.31 19.35 19.25 19.31 255,919 +0.00(+0.02%)
Dec 21, 2010 19.25 19.33 19.23 19.31 177,245 +0.11(+0.58%)
Dec 20, 2010 19.07 19.23 19.04 19.19 153,791 +0.18(+0.95%)
Dec 17, 2010 19.06 19.08 18.96 19.01 633,202 -0.07(-0.39%)
Dec 16, 2010 18.99 19.12 18.92 19.09 418,135 +0.04(+0.22%)
Dec 15, 2010 19.14 19.23 19.03 19.05 556,201 -0.09(-0.47%)
Dec 14, 2010 18.97 19.14 18.97 19.14 264,423 +0.20(+1.04%)
Dec 13, 2010 19.05 19.12 18.94 18.94 140,011 -0.01(-0.04%)
Dec 10, 2010 18.90 18.98 18.82 18.95 230,654 +0.07(+0.39%)
Dec 09, 2010 18.79 18.87 18.73 18.87 265,807 +0.19(+1.01%)
Dec 08, 2010 18.78 18.82 18.63 18.68 673,906 -0.01(-0.04%)
Dec 07, 2010 18.89 18.89 18.69 18.69 232,862 +0.04(+0.20%)
Dec 06, 2010 18.56 18.71 18.56 18.65 290,342 +0.05(+0.24%)
Dec 03, 2010 18.43 18.61 18.41 18.61 420,588 +0.09(+0.49%)
Dec 02, 2010 18.36 18.55 18.36 18.52 584,700 +0.20(+1.08%)
Dec 01, 2010 18.28 18.37 18.26 18.32 460,377 +0.34(+1.88%)
Nov 30, 2010 17.95 18.13 17.94 17.98 646,988 -0.16(-0.86%)
Nov 29, 2010 18.26 18.26 17.96 18.14 1,123,542 -0.14(-0.77%)
Nov 26, 2010 18.23 18.30 18.13 18.28 73,155 -0.01(-0.04%)
Nov 24, 2010 18.21 18.29 18.29 18.29 273,600 +0.21(+1.16%)
Nov 23, 2010 18.10 18.17 18.04 18.08 893,211 -0.25(-1.37%)
Nov 22, 2010 18.41 18.41 18.19 18.33 326,018 -0.04(-0.22%)
Nov 19, 2010 18.30 18.40 18.15 18.37 189,935 +0.07(+0.40%)
Nov 18, 2010 18.16 18.36 18.16 18.30 218,299 +0.30(+1.65%)
Nov 17, 2010 17.98 18.10 17.93 18.00 358,425 +0.03(+0.18%)
Nov 16, 2010 18.12 18.20 17.88 17.97 687,228 -0.30(-1.67%)
Nov 15, 2010 18.39 18.46 18.27 18.27 338,349 -0.05(-0.27%)
Nov 12, 2010 18.48 18.48 18.24 18.32 223,924 -0.21(-1.16%)
Nov 11, 2010 18.42 18.56 18.42 18.54 487,548 -0.03(-0.16%)
Nov 10, 2010 18.42 18.60 18.32 18.56 307,933 +0.12(+0.62%)
Nov 09, 2010 18.60 18.64 18.41 18.45 515,386 -0.09(-0.51%)
Nov 08, 2010 18.44 18.55 18.40 18.54 207,018 -0.02(-0.11%)
Nov 05, 2010 18.70 18.70 18.45 18.56 317,183 -0.06(-0.33%)
Nov 04, 2010 18.54 18.68 18.51 18.63 336,939 +0.21(+1.16%)
Nov 03, 2010 18.39 18.42 18.22 18.41 360,451 +0.07(+0.40%)
Nov 02, 2010 18.25 18.36 18.25 18.34 272,510 +0.18(+1.00%)
Nov 01, 2010 18.27 18.34 18.09 18.16 556,740 -0.02(-0.09%)
Oct 29, 2010 18.12 18.21 18.07 18.17 375,559 +0.06(+0.32%)
Oct 28, 2010 18.07 18.23 18.03 18.12 299,796 +0.10(+0.55%)
Oct 27, 2010 18.10 18.10 17.84 18.02 285,782 -0.14(-0.75%)
Oct 25, 2010 18.11 18.24 18.10 18.15 329,594 +0.09(+0.48%)
Oct 22, 2010 18.04 18.12 17.97 18.07 232,364 +0.05(+0.30%)
Oct 21, 2010 18.16 18.19 17.85 18.01 443,655 -0.05(-0.30%)
Oct 20, 2010 17.85 18.16 17.85 18.07 411,257 +0.26(+1.43%)
Oct 19, 2010 17.88 17.97 17.73 17.81 2,219,501 -0.26(-1.41%)
Oct 18, 2010 18.01 18.13 17.98 18.07 348,235 +0.02(+0.14%)
Oct 15, 2010 18.21 18.21 17.94 18.04 433,207 -0.02(-0.14%)
Oct 14, 2010 18.13 18.17 18.00 18.07 792,507 -0.08(-0.45%)
Oct 13, 2010 18.13 18.22 18.10 18.15 540,159 +0.09(+0.50%)
Oct 12, 2010 17.94 18.08 17.82 18.06 1,789,153 +0.04(+0.23%)
Oct 11, 2010 18.02 18.11 17.97 18.02 319,941 +0.00(+0.00%)
Oct 08, 2010 18.02 18.07 17.88 18.02 407,696 -0.02(-0.09%)
Oct 07, 2010 18.29 18.29 17.96 18.03 888,582 -0.13(-0.73%)
Oct 06, 2010 18.26 18.29 18.08 18.16 1,093,916 -0.14(-0.76%)
Oct 05, 2010 18.12 18.51 18.10 18.30 1,020,507 +0.34(+1.88%)
Oct 04, 2010 18.07 18.18 17.94 17.97 603,350 -0.09(-0.50%)
Oct 01, 2010 18.06 18.09 17.95 18.06 1,224,795 +0.11(+0.60%)
Sep 30, 2010 18.07 18.15 17.87 17.95 743,443 -0.02(-0.09%)
Sep 29, 2010 18.05 18.05 17.92 17.97 476,981 -0.06(-0.32%)
Sep 28, 2010 17.99 18.05 17.79 18.02 923,190 +0.04(+0.23%)
Sep 27, 2010 17.86 18.05 17.85 17.98 449,211 +0.10(+0.55%)
Sep 24, 2010 17.75 17.89 17.72 17.88 439,439 +0.29(+1.64%)
Sep 23, 2010 17.56 17.74 17.49 17.60 412,415 -0.08(-0.46%)
Sep 22, 2010 17.69 17.85 17.61 17.68 1,433,093 -0.10(-0.55%)
Sep 21, 2010 17.80 17.88 17.64 17.78 847,540 +0.03(+0.18%)
Sep 20, 2010 17.54 17.78 17.53 17.74 2,006,087 +0.28(+1.59%)
Sep 17, 2010 17.46 17.47 17.34 17.46 574,498 +0.04(+0.23%)
Sep 15, 2010 17.28 17.44 17.19 17.42 456,639 +0.13(+0.76%)
Sep 14, 2010 17.35 17.37 17.23 17.29 660,228 -0.07(-0.42%)
Sep 13, 2010 17.41 17.41 17.26 17.37 1,143,346 +0.16(+0.90%)
Sep 10, 2010 17.21 17.25 17.13 17.21 275,462 +0.03(+0.19%)
Sep 09, 2010 17.19 17.22 17.09 17.18 2,235,648 +0.14(+0.82%)
Sep 08, 2010 17.02 17.10 16.98 17.04 1,689,914 +0.09(+0.53%)
Sep 07, 2010 17.01 17.02 16.87 16.95 780,613 -0.10(-0.58%)
Sep 03, 2010 17.02 17.07 16.83 17.05 2,598,630 +0.16(+0.97%)
Sep 02, 2010 16.85 16.88 16.74 16.88 694,764 +0.09(+0.54%)
Sep 01, 2010 16.61 16.79 16.54 16.79 538,382 +0.39(+2.40%)
Aug 31, 2010 16.39 16.48 16.16 16.40 720 +0.14(+0.86%)
Aug 30, 2010 16.48 16.48 16.24 16.26 221,636 -0.20(-1.24%)
Aug 27, 2010 16.47 16.50 16.19 16.47 704,673 +0.16(+0.95%)
Aug 26, 2010 16.36 16.46 16.25 16.31 388,299 -0.02(-0.15%)
Aug 25, 2010 16.07 16.37 16.07 16.33 1,609,541 +0.12(+0.76%)
Aug 24, 2010 16.13 16.29 16.03 16.21 958,534 -0.10(-0.60%)
Aug 23, 2010 16.55 16.56 16.29 16.31 479,209 -0.11(-0.70%)
Aug 20, 2010 16.42 16.47 16.25 16.42 364,373 -0.07(-0.40%)
Aug 19, 2010 16.69 16.73 16.43 16.49 368,849 -0.29(-1.71%)
Aug 18, 2010 16.63 16.85 16.58 16.78 798,170 +0.08(+0.49%)
Aug 17, 2010 16.60 16.75 16.54 16.69 1,603,816 +0.23(+1.39%)
Aug 16, 2010 16.38 16.47 16.24 16.47 603,923 +0.07(+0.40%)
Aug 13, 2010 16.38 16.49 16.35 16.40 305,898 -0.06(-0.35%)
Aug 12, 2010 16.15 16.50 16.15 16.46 1,360,152 +0.09(+0.55%)
Aug 11, 2010 16.47 16.55 16.37 16.37 464,426 -0.43(-2.58%)
Aug 10, 2010 16.73 16.85 16.65 16.80 639,423 -0.09(-0.53%)
Aug 09, 2010 16.82 16.90 16.77 16.89 165,629 +0.12(+0.73%)
Aug 06, 2010 16.77 16.87 16.62 16.77 329,068 -0.16(-0.92%)
Aug 05, 2010 16.76 16.96 16.76 16.92 1,260,290 +0.04(+0.24%)
Aug 04, 2010 16.92 16.92 16.73 16.88 706,588 +0.06(+0.37%)
Aug 03, 2010 16.87 16.98 16.78 16.82 604,430 -0.16(-0.94%)
Aug 02, 2010 16.96 17.01 16.85 16.98 1,313,112 +0.33(+1.97%)
Jul 30, 2010 16.65 16.74 16.40 16.65 400,931 +0.03(+0.20%)
Jul 29, 2010 16.72 16.78 16.47 16.62 365,075 -0.02(-0.10%)
Jul 28, 2010 16.62 16.79 16.60 16.64 383,348 +0.02(+0.15%)
Jul 27, 2010 16.74 16.78 16.56 16.61 656,881 -0.11(-0.69%)
Jul 26, 2010 16.57 16.73 16.51 16.73 396,459 +0.22(+1.34%)
Jul 23, 2010 16.20 16.51 16.20 16.51 465,854 +0.26(+1.61%)
Jul 22, 2010 16.04 16.28 16.01 16.24 472,757 +0.38(+2.43%)
Jul 21, 2010 16.11 16.11 15.83 15.86 852,402 -0.12(-0.77%)
Jul 20, 2010 15.60 16.01 15.60 15.98 386,212 +0.20(+1.30%)
Jul 19, 2010 15.69 15.85 15.69 15.78 307,689 +0.09(+0.57%)
Jul 16, 2010 15.69 16.02 15.66 15.69 259,509 -0.31(-1.94%)
Jul 15, 2010 16.11 16.11 15.88 16.00 1,265,806 -0.06(-0.36%)
Jul 14, 2010 16.04 16.08 15.94 16.06 270,009 +0.02(+0.15%)
Jul 13, 2010 15.95 16.06 15.92 16.03 499,623 +0.26(+1.66%)
Jul 12, 2010 15.83 15.86 15.70 15.77 849,512 -0.06(-0.36%)
Jul 09, 2010 15.83 15.89 15.74 15.83 2,825,296 +0.00(+0.00%)
Jul 08, 2010 15.77 15.84 15.65 15.83 656,683 +0.21(+1.36%)
Jul 07, 2010 15.28 15.63 15.25 15.61 631,156 +0.43(+2.80%)
Jul 06, 2010 15.47 15.47 15.12 15.19 493,158 +0.00(+0.00%)
Jul 02, 2010 15.19 15.39 15.11 15.19 952,866 -0.11(-0.75%)
Jul 01, 2010 15.27 15.35 15.03 15.30 1,170,680 +0.02(+0.16%)
Jun 30, 2010 15.39 15.52 15.25 15.28 718,740 -0.19(-1.22%)
Jun 29, 2010 15.74 15.74 15.38 15.47 1,055,993 -0.28(-1.77%)
Jun 25, 2010 15.74 15.85 15.65 15.74 584,720 -0.02(-0.10%)
Jun 24, 2010 16.02 16.02 15.74 15.76 601,031 -0.27(-1.68%)
Jun 23, 2010 15.90 16.09 15.87 16.03 565,114 +0.15(+0.97%)
Jun 22, 2010 16.05 16.20 15.88 15.88 458,358 -0.21(-1.31%)
Jun 21, 2010 16.44 16.44 16.02 16.09 398,855 -0.10(-0.60%)
Jun 18, 2010 16.18 16.32 16.17 16.18 479,020 -0.08(-0.50%)
Jun 17, 2010 16.35 16.35 16.04 16.27 591,294 +0.00(+0.00%)
Jun 16, 2010 16.24 16.28 16.12 16.27 861,862 +0.01(+0.05%)
Jun 15, 2010 16.16 16.27 16.01 16.26 1,127,041 +0.28(+1.78%)
Jun 14, 2010 16.06 16.20 15.97 15.97 519,377 -0.01(-0.05%)
Jun 11, 2010 15.61 15.98 15.61 15.98 639,878 +0.15(+0.97%)
Jun 10, 2010 15.71 15.83 15.62 15.83 494,642 +0.38(+2.44%)
Jun 09, 2010 15.60 15.69 15.39 15.45 537,527 +0.03(+0.18%)
Jun 08, 2010 15.45 15.45 15.20 15.42 696,932 +0.09(+0.58%)
Jun 07, 2010 15.62 15.75 15.33 15.33 428,729 -0.24(-1.56%)
Jun 04, 2010 15.58 15.90 15.53 15.58 432,459 -0.43(-2.68%)
Jun 03, 2010 16.05 16.06 15.88 16.01 471,313 +0.02(+0.15%)
Jun 02, 2010 15.67 15.98 15.57 15.98 1,216,500 +0.46(+2.98%)
Jun 01, 2010 15.85 15.96 15.52 15.52 807,489 -0.36(-2.30%)
May 28, 2010 15.88 16.09 15.85 15.88 467,446 -0.15(-0.96%)
May 27, 2010 15.80 16.05 15.72 16.04 229,389 +0.49(+3.18%)
May 26, 2010 15.75 15.82 15.46 15.54 911,542 -0.13(-0.83%)
May 25, 2010 15.24 15.68 15.11 15.67 1,508,486 +0.08(+0.52%)
May 24, 2010 15.60 15.79 15.51 15.59 300,295 +0.02(+0.10%)
May 21, 2010 15.32 15.59 15.17 15.58 1,706,182 +0.12(+0.79%)
May 20, 2010 15.50 15.70 15.44 15.45 1,665,033 -0.61(-3.78%)
May 19, 2010 16.05 16.17 15.86 16.06 578,536 -0.07(-0.45%)
May 18, 2010 16.39 16.48 16.07 16.14 444,411 -0.12(-0.75%)
May 17, 2010 16.15 16.28 15.95 16.26 565,645 +0.14(+0.85%)
May 14, 2010 16.12 16.28 15.97 16.12 870,668 -0.25(-1.54%)
May 13, 2010 16.31 16.48 16.23 16.37 748,832 +0.06(+0.35%)
May 12, 2010 15.95 16.32 15.95 16.31 984,323 +0.39(+2.44%)
May 11, 2010 16.01 16.12 15.91 15.92 480,743 +0.08(+0.51%)
May 10, 2010 15.78 15.85 15.71 15.84 1,513,083 +0.49(+3.22%)
May 07, 2010 15.59 15.81 15.22 15.35 695,607 +1.87(+13.89%)
May 06, 2010 16.18 16.29 13.19 13.48 1,256,532 -2.72(-16.81%)
May 05, 2010 16.25 16.31 16.20 16.20 722,929 -0.11(-0.70%)
May 04, 2010 16.61 16.63 16.22 16.31 689,740 -0.43(-2.57%)
May 03, 2010 16.54 16.77 16.54 16.74 353,870 +0.23(+1.37%)
Apr 30, 2010 16.74 16.79 16.48 16.52 530,747 -0.19(-1.12%)
Apr 29, 2010 16.53 16.72 16.53 16.70 248,175 +0.24(+1.48%)
Apr 28, 2010 16.39 16.52 16.34 16.46 407,998 +0.14(+0.84%)
Apr 27, 2010 16.54 16.59 16.31 16.32 326,628 -0.25(-1.52%)
Apr 26, 2010 16.71 16.71 16.57 16.57 598,693 -0.12(-0.73%)
Apr 23, 2010 16.63 16.69 16.51 16.69 385,311 +0.02(+0.15%)
Apr 22, 2010 16.57 16.70 16.44 16.67 470,116 +0.04(+0.24%)
Apr 21, 2010 16.78 16.80 16.56 16.63 3,304,068 -0.10(-0.61%)
Apr 20, 2010 16.73 16.77 16.61 16.73 235,839 +0.13(+0.76%)
Apr 19, 2010 16.48 16.68 16.48 16.61 641,832 +0.05(+0.29%)
Apr 16, 2010 16.72 16.80 16.47 16.56 418,765 -0.22(-1.30%)
Apr 15, 2010 16.72 16.80 16.68 16.78 560,272 +0.01(+0.05%)
Apr 14, 2010 16.69 16.77 16.63 16.77 244,420 +0.11(+0.68%)
Apr 13, 2010 16.66 16.70 16.56 16.65 213,715 -0.01(-0.05%)
Apr 12, 2010 16.61 16.71 16.58 16.66 169,440 +0.06(+0.39%)
Apr 09, 2010 16.54 16.61 16.49 16.60 253,007 +0.10(+0.59%)
Apr 08, 2010 16.33 16.51 16.28 16.50 498,626 +0.13(+0.79%)
Apr 07, 2010 16.48 16.52 16.31 16.37 1,222,818 -0.15(-0.88%)
Apr 06, 2010 16.54 16.56 16.47 16.52 421,774 -0.06(-0.34%)
Apr 05, 2010 16.50 16.58 16.46 16.57 235,785 +0.13(+0.79%)
Apr 01, 2010 16.31 16.44 16.44 16.44 842,896 +0.22(+1.35%)
Mar 31, 2010 16.23 16.38 16.21 16.22 407,905 -0.04(-0.25%)
Mar 30, 2010 16.28 16.36 16.23 16.27 447,084 +0.03(+0.20%)
Mar 29, 2010 16.22 16.26 16.20 16.23 252,277 +0.07(+0.45%)
Mar 26, 2010 16.22 16.27 16.12 16.16 243,493 +0.01(+0.05%)
Mar 25, 2010 16.48 16.48 16.14 16.15 429,969 -0.16(-0.95%)
Mar 24, 2010 16.38 16.53 16.31 16.31 273,310 -0.19(-1.12%)
Mar 23, 2010 16.25 16.50 16.25 16.49 428,273 +0.23(+1.39%)
Mar 22, 2010 16.08 16.32 16.01 16.27 627,993 +0.10(+0.60%)
Mar 19, 2010 16.22 16.28 16.10 16.17 506,026 -0.02(-0.15%)
Mar 18, 2010 16.11 16.25 16.08 16.19 635,821 +0.05(+0.30%)
Mar 17, 2010 16.00 16.17 15.90 16.15 1,326,177 +0.23(+1.41%)
Mar 16, 2010 15.90 15.98 15.87 15.92 631,708 +0.01(+0.05%)
Mar 15, 2010 15.84 15.92 15.84 15.91 752,394 +0.02(+0.15%)
Mar 12, 2010 15.96 15.99 15.87 15.89 367,514 +0.00(+0.00%)
Mar 11, 2010 15.80 15.93 15.76 15.89 582,927 +0.06(+0.41%)
Mar 10, 2010 15.81 15.95 15.78 15.82 268,064 -0.02(-0.15%)
Mar 09, 2010 15.59 15.91 15.59 15.85 424,718 +0.23(+1.44%)
Mar 08, 2010 15.49 15.70 15.48 15.62 571,004 +0.12(+0.78%)
Mar 05, 2010 15.45 15.51 15.37 15.50 533,378 +0.17(+1.10%)
Mar 04, 2010 15.33 15.38 15.28 15.33 230,165 -0.05(-0.31%)
Mar 03, 2010 15.35 15.44 15.31 15.38 254,831 +0.08(+0.53%)
Mar 02, 2010 15.29 15.37 15.27 15.30 330,846 +0.03(+0.21%)
Mar 01, 2010 15.08 15.28 15.08 15.27 337,951 +0.22(+1.44%)
Feb 26, 2010 15.07 15.11 14.96 15.05 207,689 +0.04(+0.27%)
Feb 25, 2010 14.86 15.04 14.86 15.01 402,321 +0.01(+0.05%)
Feb 24, 2010 15.04 15.08 14.97 15.00 696,856 +0.00(+0.00%)
Feb 23, 2010 15.15 15.15 14.92 15.00 1,006,591 -0.17(-1.11%)
Feb 22, 2010 15.19 15.24 15.13 15.17 635,054 -0.02(-0.16%)
Feb 19, 2010 15.12 15.23 15.04 15.20 452,745 +0.04(+0.27%)
Feb 18, 2010 14.98 15.16 14.96 15.16 790,545 +0.16(+1.07%)
Feb 17, 2010 14.85 15.01 14.85 15.00 935,481 +0.17(+1.14%)
Feb 16, 2010 14.88 14.92 14.80 14.83 402,069 +0.17(+1.15%)
Feb 12, 2010 14.63 14.66 14.66 14.66 468,113 -0.02(-0.11%)
Feb 11, 2010 14.53 14.71 14.41 14.67 419,880 +0.11(+0.77%)
Feb 10, 2010 14.67 14.68 14.46 14.56 466,749 -0.06(-0.39%)
Feb 09, 2010 14.77 14.77 14.55 14.62 1,055,815 +0.18(+1.23%)
Feb 08, 2010 14.50 14.67 14.44 14.44 2,019,226 -0.02(-0.17%)
Feb 05, 2010 14.43 14.48 14.22 14.46 1,840,804 -0.02(-0.11%)
Feb 04, 2010 14.89 14.89 14.47 14.48 1,330,604 -0.45(-3.02%)
Feb 03, 2010 14.95 15.06 14.88 14.93 347,181 -0.05(-0.32%)
Feb 02, 2010 14.88 15.08 14.82 14.98 768,486 +0.27(+1.86%)
Feb 01, 2010 14.72 14.84 14.69 14.71 697,320 +0.05(+0.33%)
Jan 29, 2010 14.84 14.96 14.66 14.66 721,802 -0.14(-0.98%)
Jan 28, 2010 14.99 15.02 14.71 14.80 884,015 -0.14(-0.92%)
Jan 27, 2010 14.92 14.97 14.76 14.94 660,583 -0.02(-0.16%)
Jan 26, 2010 15.11 15.12 14.86 14.96 2,309,534 -0.24(-1.59%)
Jan 25, 2010 15.16 15.27 15.03 15.21 424,703 +0.14(+0.96%)
Jan 22, 2010 15.25 15.36 15.00 15.06 797,148 -0.28(-1.84%)
Jan 21, 2010 15.53 15.58 15.25 15.34 1,201,702 -0.22(-1.40%)
Jan 20, 2010 15.78 15.78 15.46 15.56 644,051 -0.20(-1.28%)
Jan 19, 2010 15.66 15.82 15.62 15.76 988,730 +0.12(+0.77%)
Jan 15, 2010 15.85 15.64 15.64 15.64 1,249,836 -0.18(-1.12%)
Jan 14, 2010 15.97 16.05 15.78 15.82 517,530 -0.19(-1.16%)
Jan 13, 2010 15.95 16.00 15.87 16.00 583,260 +0.05(+0.30%)
Jan 12, 2010 16.14 16.15 15.87 15.95 1,859,434 -0.26(-1.59%)
Jan 11, 2010 16.27 16.27 16.11 16.21 585,735 +0.03(+0.20%)
Jan 08, 2010 16.29 16.29 16.11 16.18 682,489 -0.12(-0.74%)
Jan 07, 2010 16.36 16.40 16.22 16.30 586,566 -0.06(-0.39%)
Jan 06, 2010 16.67 16.68 16.31 16.36 1,000,023 -0.27(-1.64%)
Jan 05, 2010 16.58 16.70 16.46 16.64 1,509,989 +0.10(+0.63%)
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.