US Telecommunications Ishares ETF (NY: IYZ )

33.74 USD -0.09 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 29.83 30.01 29.78 29.98 520,867 +0.24(+0.81%)
Mar 28, 2014 29.44 29.75 29.38 29.74 1,274,906 +0.35(+1.19%)
Mar 27, 2014 29.21 29.55 29.18 29.39 236,653 +0.17(+0.58%)
Mar 26, 2014 29.70 29.75 29.22 29.22 632,524 -0.37(-1.25%)
Mar 25, 2014 29.71 29.79 29.44 29.59 227,565 -0.23(-0.77%)
Mar 24, 2014 30.01 30.01 29.63 29.82 261,019 -0.11(-0.37%)
Mar 21, 2014 30.03 30.15 29.85 29.93 339,447 -0.07(-0.23%)
Mar 20, 2014 29.46 30.07 29.46 30.00 375,670 +0.48(+1.63%)
Mar 19, 2014 29.67 29.74 29.35 29.52 70,457 -0.15(-0.51%)
Mar 18, 2014 29.43 29.71 29.38 29.67 247,459 +0.30(+1.02%)
Mar 17, 2014 29.00 29.38 29.00 29.37 172,802 +0.44(+1.52%)
Mar 14, 2014 28.80 29.03 28.79 28.93 117,120 +0.06(+0.21%)
Mar 13, 2014 29.08 29.19 28.73 28.87 135,605 -0.18(-0.62%)
Mar 12, 2014 28.94 29.05 28.86 29.05 112,174 +0.01(+0.03%)
Mar 11, 2014 29.09 29.22 28.97 29.04 128,501 -0.03(-0.10%)
Mar 10, 2014 29.05 29.11 28.88 29.07 76,388 -0.09(-0.31%)
Mar 07, 2014 29.39 29.39 29.04 29.16 635,818 -0.15(-0.51%)
Mar 06, 2014 29.33 29.38 29.24 29.31 181,985 +0.09(+0.31%)
Mar 05, 2014 29.28 29.37 29.20 29.22 228,714 -0.15(-0.51%)
Mar 04, 2014 29.02 29.40 29.02 29.37 154,994 +0.55(+1.91%)
Mar 03, 2014 28.56 28.85 28.56 28.82 156,814 +0.04(+0.14%)
Feb 28, 2014 29.02 29.03 28.59 28.78 171,571 -0.47(-1.61%)
Feb 27, 2014 28.78 29.25 28.78 29.25 161,917 +0.39(+1.35%)
Feb 26, 2014 29.14 29.14 28.76 28.86 218,674 -0.30(-1.03%)
Feb 25, 2014 29.24 29.35 29.07 29.16 242,567 -0.16(-0.55%)
Feb 24, 2014 29.31 29.51 29.31 29.32 487,061 -0.03(-0.10%)
Feb 21, 2014 29.59 29.62 29.34 29.35 171,113 -0.22(-0.74%)
Feb 20, 2014 29.15 29.62 29.15 29.57 229,963 +0.39(+1.34%)
Feb 19, 2014 29.13 29.30 29.06 29.18 402,225 -0.01(-0.03%)
Feb 18, 2014 29.29 29.32 29.13 29.19 282,008 -0.06(-0.21%)
Feb 14, 2014 29.30 29.25 29.25 29.25 354,800 -0.05(-0.17%)
Feb 13, 2014 28.78 29.35 28.73 29.30 115,154 +0.39(+1.35%)
Feb 12, 2014 28.75 28.91 28.68 28.91 107,971 +0.23(+0.80%)
Feb 11, 2014 28.54 28.75 28.54 28.68 150,333 +0.27(+0.95%)
Feb 10, 2014 28.34 28.48 28.27 28.41 208,386 -0.09(-0.32%)
Feb 07, 2014 28.24 28.52 28.19 28.50 139,901 +0.28(+0.99%)
Feb 06, 2014 28.25 28.32 28.06 28.22 296,763 +0.00(+0.00%)
Feb 05, 2014 28.05 28.26 27.78 28.22 209,878 +0.15(+0.53%)
Feb 04, 2014 27.94 28.09 27.75 28.07 333,299 +0.22(+0.79%)
Feb 03, 2014 28.72 28.75 27.83 27.85 607,414 -0.98(-3.40%)
Jan 31, 2014 28.64 29.08 28.48 28.83 472,633 -0.08(-0.28%)
Jan 30, 2014 28.89 29.00 28.80 28.91 154,136 +0.14(+0.49%)
Jan 29, 2014 28.77 28.88 28.50 28.77 165,930 -0.31(-1.07%)
Jan 28, 2014 28.99 29.17 28.97 29.08 357,623 +0.09(+0.31%)
Jan 27, 2014 28.99 29.21 28.81 28.99 1,036,578 +0.00(+0.00%)
Jan 24, 2014 29.47 29.52 28.98 28.99 320,403 -0.61(-2.06%)
Jan 23, 2014 29.64 29.65 29.43 29.60 163,615 -0.15(-0.50%)
Jan 22, 2014 29.72 29.82 29.56 29.75 572,529 +0.05(+0.17%)
Jan 21, 2014 29.86 29.95 29.43 29.70 296,800 +0.04(+0.13%)
Jan 17, 2014 29.80 29.66 29.66 29.66 308,000 +0.05(+0.17%)
Jan 16, 2014 29.59 29.69 29.55 29.61 80,040 +0.06(+0.20%)
Jan 15, 2014 29.34 29.70 29.34 29.55 125,798 +0.21(+0.72%)
Jan 14, 2014 29.20 29.34 29.09 29.34 122,896 +0.26(+0.89%)
Jan 13, 2014 29.33 29.41 29.02 29.08 294,940 -0.20(-0.68%)
Jan 10, 2014 29.31 29.34 29.18 29.28 181,777 +0.09(+0.31%)
Jan 09, 2014 29.79 29.79 29.11 29.19 605,240 -0.47(-1.58%)
Jan 08, 2014 29.67 29.73 29.55 29.66 387,200 +0.00(+0.00%)
Jan 07, 2014 29.55 29.70 29.53 29.66 253,381 +0.20(+0.68%)
Jan 06, 2014 29.42 29.51 29.21 29.46 487,285 +0.13(+0.44%)
Jan 03, 2014 29.39 29.40 29.20 29.33 287,270 -0.09(-0.31%)
Jan 02, 2014 29.68 29.71 29.27 29.42 2,014,028 -0.31(-1.04%)
Dec 31, 2013 29.76 29.73 29.73 29.73 118,100 +0.03(+0.10%)
Dec 30, 2013 29.77 29.81 29.70 29.70 94,367 -0.06(-0.20%)
Dec 27, 2013 29.64 29.83 29.59 29.76 336,396 +0.19(+0.64%)
Dec 26, 2013 29.54 29.57 29.47 29.57 136,417 +0.18(+0.61%)
Dec 24, 2013 29.18 29.44 29.18 29.39 99,495 +0.17(+0.58%)
Dec 23, 2013 29.03 29.23 29.03 29.22 233,165 +0.03(+0.10%)
Dec 20, 2013 28.90 29.19 28.90 29.19 242,245 +0.32(+1.11%)
Dec 19, 2013 28.47 28.92 28.47 28.87 377,067 +0.34(+1.19%)
Dec 18, 2013 28.23 28.55 28.06 28.53 515,819 +0.31(+1.10%)
Dec 17, 2013 28.28 28.30 28.09 28.22 119,981 +0.14(+0.50%)
Dec 16, 2013 28.22 28.29 27.96 28.08 755,874 +0.03(+0.11%)
Dec 13, 2013 27.94 28.09 27.71 28.05 224,631 +0.20(+0.72%)
Dec 12, 2013 27.90 27.93 27.67 27.85 444,843 -0.03(-0.11%)
Dec 11, 2013 28.19 28.22 27.86 27.88 173,720 -0.28(-0.99%)
Dec 10, 2013 28.36 28.41 28.16 28.16 216,602 -0.28(-0.98%)
Dec 09, 2013 28.39 28.46 28.31 28.44 403,077 +0.02(+0.07%)
Dec 06, 2013 28.37 28.47 28.34 28.42 189,736 +0.26(+0.92%)
Dec 05, 2013 28.32 28.32 28.15 28.16 397,946 -0.15(-0.53%)
Dec 04, 2013 28.21 28.41 28.10 28.31 133,607 -0.03(-0.11%)
Dec 03, 2013 28.33 28.37 28.19 28.34 1,459,750 +0.00(+0.00%)
Dec 02, 2013 28.62 28.62 28.33 28.34 1,246,788 -0.25(-0.87%)
Nov 29, 2013 28.73 28.82 28.59 28.59 196,194 -0.07(-0.24%)
Nov 27, 2013 28.65 28.71 28.54 28.66 77,479 +0.08(+0.28%)
Nov 26, 2013 28.34 28.69 28.34 28.58 271,300 +0.19(+0.67%)
Nov 25, 2013 28.52 28.61 28.35 28.39 159,485 -0.11(-0.39%)
Nov 22, 2013 28.60 28.62 28.40 28.50 289,782 -0.12(-0.42%)
Nov 21, 2013 28.43 28.69 28.43 28.62 93,135 +0.19(+0.67%)
Nov 20, 2013 28.75 28.96 28.36 28.43 135,135 -0.24(-0.84%)
Nov 19, 2013 28.91 28.93 28.57 28.67 386,820 -0.21(-0.73%)
Nov 18, 2013 28.86 29.03 28.84 28.88 133,892 +0.05(+0.17%)
Nov 15, 2013 28.63 28.86 28.62 28.83 254,934 +0.15(+0.52%)
Nov 14, 2013 28.79 28.80 28.64 28.68 120,742 -0.09(-0.31%)
Nov 13, 2013 28.62 28.77 28.53 28.77 139,757 +0.03(+0.10%)
Nov 12, 2013 28.74 28.79 28.67 28.74 133,446 -0.02(-0.07%)
Nov 11, 2013 28.83 28.88 28.74 28.76 307,879 -0.16(-0.55%)
Nov 08, 2013 28.85 28.92 28.55 28.92 144,303 +0.15(+0.52%)
Nov 07, 2013 29.34 29.34 28.73 28.77 375,712 -0.62(-2.11%)
Nov 06, 2013 29.49 29.49 29.31 29.39 838,237 +0.07(+0.24%)
Nov 05, 2013 29.31 29.48 29.28 29.32 564,648 -0.04(-0.14%)
Nov 04, 2013 29.26 29.37 29.12 29.36 824,317 +0.29(+1.00%)
Nov 01, 2013 29.36 29.39 28.90 29.07 1,758,548 -0.25(-0.85%)
Oct 31, 2013 29.40 29.44 29.05 29.32 798,725 -0.11(-0.37%)
Oct 30, 2013 29.56 29.68 29.30 29.43 278,370 -0.10(-0.34%)
Oct 29, 2013 29.34 29.59 29.34 29.53 290,198 +0.25(+0.85%)
Oct 28, 2013 29.14 29.28 29.11 29.28 217,622 +0.13(+0.45%)
Oct 25, 2013 29.14 29.17 29.04 29.15 133,660 +0.06(+0.21%)
Oct 24, 2013 29.05 29.10 28.89 29.09 309,646 +0.06(+0.21%)
Oct 23, 2013 29.02 29.09 28.97 29.03 128,951 -0.12(-0.41%)
Oct 22, 2013 29.12 29.21 28.97 29.15 149,947 +0.12(+0.41%)
Oct 21, 2013 29.16 29.16 28.99 29.03 415,542 -0.09(-0.31%)
Oct 18, 2013 29.00 29.15 28.90 29.12 183,544 +0.26(+0.90%)
Oct 17, 2013 28.42 28.87 28.40 28.86 233,252 +0.48(+1.69%)
Oct 16, 2013 28.09 28.42 28.09 28.38 383,108 +0.37(+1.32%)
Oct 15, 2013 28.16 28.22 27.98 28.01 194,693 -0.11(-0.39%)
Oct 14, 2013 28.00 28.15 27.97 28.12 133,755 -0.01(-0.04%)
Oct 11, 2013 27.78 28.17 27.78 28.13 159,776 +0.28(+1.01%)
Oct 10, 2013 27.50 27.89 27.50 27.85 402,985 +0.54(+1.98%)
Oct 09, 2013 27.30 27.50 27.27 27.31 117,540 +0.03(+0.11%)
Oct 08, 2013 27.75 27.75 27.26 27.28 141,502 -0.41(-1.48%)
Oct 07, 2013 27.58 27.83 27.53 27.69 140,984 +0.00(+0.00%)
Oct 04, 2013 27.74 27.85 27.63 27.69 232,991 +0.07(+0.25%)
Oct 03, 2013 27.78 27.80 27.54 27.62 411,119 -0.24(-0.86%)
Oct 02, 2013 27.66 27.94 27.58 27.86 459,593 +0.03(+0.11%)
Oct 01, 2013 27.64 27.89 27.62 27.83 668,657 +0.25(+0.91%)
Sep 30, 2013 27.47 27.60 27.32 27.58 222,542 -0.08(-0.29%)
Sep 27, 2013 27.82 27.82 27.58 27.66 151,560 -0.20(-0.72%)
Sep 26, 2013 27.64 27.93 27.64 27.86 114,211 +0.21(+0.76%)
Sep 25, 2013 27.50 27.76 27.47 27.65 190,853 +0.13(+0.47%)
Sep 24, 2013 27.47 27.65 27.42 27.52 275,907 -0.18(-0.65%)
Sep 23, 2013 27.54 27.73 27.43 27.70 187,644 +0.11(+0.40%)
Sep 20, 2013 27.87 27.94 27.53 27.59 425,759 -0.28(-1.00%)
Sep 19, 2013 28.21 28.21 27.84 27.87 340,052 -0.06(-0.21%)
Sep 18, 2013 27.71 27.99 27.52 27.93 358,834 +0.26(+0.94%)
Sep 17, 2013 27.60 27.74 27.55 27.67 82,737 +0.13(+0.47%)
Sep 16, 2013 27.81 27.69 27.51 27.54 558,281 -0.12(-0.43%)
Sep 13, 2013 27.72 27.78 27.62 27.66 135,833 +0.02(+0.07%)
Sep 12, 2013 27.73 27.80 27.62 27.64 241,663 -0.13(-0.47%)
Sep 11, 2013 27.53 27.81 27.49 27.77 108,937 +0.20(+0.73%)
Sep 10, 2013 27.36 27.57 27.25 27.57 301,424 +0.36(+1.32%)
Sep 09, 2013 27.05 27.24 26.96 27.21 137,234 +0.32(+1.19%)
Sep 06, 2013 27.10 27.17 26.82 26.89 529,212 -0.06(-0.22%)
Sep 05, 2013 27.08 27.22 26.84 26.95 371,786 -0.11(-0.41%)
Sep 04, 2013 26.79 27.09 26.77 27.06 666,468 +0.22(+0.82%)
Sep 03, 2013 26.85 27.02 26.74 26.84 1,116,707 +0.04(+0.15%)
Aug 30, 2013 27.04 27.07 26.75 26.80 190,917 -0.24(-0.89%)
Aug 29, 2013 26.83 27.18 26.83 27.04 503,795 +0.25(+0.93%)
Aug 28, 2013 26.76 26.86 26.74 26.79 144,980 +0.00(+0.00%)
Aug 27, 2013 26.65 27.04 26.65 26.79 240,790 -0.31(-1.14%)
Aug 26, 2013 27.22 27.33 27.01 27.10 315,993 -0.12(-0.44%)
Aug 23, 2013 27.06 27.25 26.97 27.22 200,854 +0.27(+1.00%)
Aug 22, 2013 26.90 26.99 26.75 26.95 238,680 +0.18(+0.67%)
Aug 21, 2013 26.94 27.04 26.77 26.77 392,881 -0.23(-0.85%)
Aug 20, 2013 26.86 27.33 26.25 27.00 946,087 +0.25(+0.93%)
Aug 19, 2013 27.00 27.07 26.75 26.75 194,241 -0.37(-1.36%)
Aug 16, 2013 27.30 27.34 27.05 27.12 278,918 -0.23(-0.84%)
Aug 15, 2013 27.47 27.49 27.33 27.35 228,938 -0.30(-1.08%)
Aug 14, 2013 27.69 27.80 27.44 27.65 221,123 -0.15(-0.54%)
Aug 13, 2013 28.05 28.05 27.73 27.80 431,669 -0.15(-0.54%)
Aug 12, 2013 27.87 28.06 27.87 27.95 148,619 +0.01(+0.04%)
Aug 09, 2013 28.08 28.11 27.88 27.94 216,583 -0.02(-0.07%)
Aug 08, 2013 28.16 28.16 27.95 27.96 305,870 -0.15(-0.53%)
Aug 07, 2013 28.04 28.16 27.93 28.11 194,917 -0.01(-0.04%)
Aug 06, 2013 28.19 28.33 28.10 28.12 309,451 -0.24(-0.85%)
Aug 05, 2013 28.03 28.36 27.96 28.36 536,532 +0.32(+1.14%)
Aug 02, 2013 27.92 28.10 27.92 28.04 1,069,247 -0.02(-0.07%)
Aug 01, 2013 28.05 28.11 27.95 28.06 991,612 +0.13(+0.47%)
Jul 31, 2013 28.16 28.16 27.84 27.93 403,544 -0.18(-0.64%)
Jul 30, 2013 28.26 28.37 28.06 28.11 765,625 -0.16(-0.57%)
Jul 29, 2013 28.17 28.37 28.14 28.27 603,439 +0.04(+0.14%)
Jul 26, 2013 28.24 28.34 28.14 28.23 880,499 -0.14(-0.49%)
Jul 25, 2013 28.15 28.40 28.15 28.37 192,137 +0.02(+0.07%)
Jul 24, 2013 28.53 28.53 28.23 28.35 291,797 -0.14(-0.49%)
Jul 23, 2013 28.57 28.57 28.38 28.49 365,908 -0.06(-0.21%)
Jul 22, 2013 28.37 28.55 28.27 28.55 188,450 +0.14(+0.49%)
Jul 19, 2013 28.29 28.46 28.29 28.41 190,433 +0.01(+0.04%)
Jul 18, 2013 28.28 28.56 28.28 28.40 718,529 +0.05(+0.18%)
Jul 17, 2013 28.36 28.42 28.26 28.35 324,833 -0.01(-0.04%)
Jul 16, 2013 28.17 28.50 28.16 28.36 385,927 +0.14(+0.50%)
Jul 15, 2013 27.97 28.25 27.97 28.22 422,796 +1.20(+4.44%)
Jul 12, 2013 26.93 27.07 26.88 27.02 243,966 +0.07(+0.26%)
Jul 11, 2013 26.88 26.95 26.78 26.95 227,536 +0.36(+1.35%)
Jul 10, 2013 26.31 26.61 26.25 26.59 106,199 +0.23(+0.87%)
Jul 09, 2013 26.34 26.38 26.21 26.36 90,186 +0.16(+0.61%)
Jul 08, 2013 26.27 26.27 26.09 26.20 107,944 +0.07(+0.27%)
Jul 05, 2013 26.23 26.23 25.74 26.13 231,463 +0.17(+0.65%)
Jul 03, 2013 25.62 25.99 25.62 25.96 352,653 +0.16(+0.62%)
Jul 02, 2013 25.86 25.96 25.62 25.80 204,440 -0.01(-0.04%)
Jul 01, 2013 25.94 26.13 25.77 25.81 479,096 -0.04(-0.15%)
Jun 28, 2013 25.69 26.00 25.69 25.85 662,233 +0.05(+0.19%)
Jun 27, 2013 25.34 25.83 25.34 25.80 293,061 +0.53(+2.10%)
Jun 26, 2013 25.17 25.32 25.16 25.27 247,259 -0.07(-0.28%)
Jun 25, 2013 25.05 25.42 25.02 25.34 412,637 +0.43(+1.73%)
Jun 24, 2013 25.10 25.10 24.76 24.91 1,101,959 -0.36(-1.42%)
Jun 21, 2013 25.28 25.40 25.03 25.27 995,423 +0.10(+0.40%)
Jun 20, 2013 25.47 25.52 25.14 25.17 394,443 -0.56(-2.18%)
Jun 19, 2013 26.20 26.26 25.72 25.73 1,075,602 -0.58(-2.20%)
Jun 18, 2013 26.07 26.40 25.92 26.31 854,254 +0.21(+0.80%)
Jun 17, 2013 26.41 26.57 25.88 26.10 1,299,003 -0.26(-0.99%)
Jun 14, 2013 26.26 26.52 26.26 26.36 378,706 -0.06(-0.23%)
Jun 13, 2013 25.89 26.43 25.81 26.42 551,578 +0.53(+2.05%)
Jun 12, 2013 26.08 26.16 25.83 25.89 283,225 -0.15(-0.58%)
Jun 11, 2013 26.15 26.38 26.03 26.04 1,727,412 -0.30(-1.14%)
Jun 10, 2013 26.40 26.40 26.17 26.34 150,202 +0.13(+0.50%)
Jun 07, 2013 26.28 26.35 26.14 26.21 253,932 -0.01(-0.04%)
Jun 06, 2013 25.83 26.22 25.76 26.22 204,489 +0.42(+1.63%)
Jun 05, 2013 26.00 26.01 25.79 25.80 139,808 -0.23(-0.88%)
Jun 04, 2013 26.07 26.36 25.92 26.03 426,419 -0.18(-0.69%)
Jun 03, 2013 26.23 26.26 25.94 26.21 1,089,722 +0.02(+0.08%)
May 31, 2013 26.33 26.61 26.19 26.19 590,814 -0.24(-0.91%)
May 30, 2013 26.27 26.52 26.27 26.43 318,566 +0.16(+0.61%)
May 29, 2013 26.71 26.77 26.16 26.27 1,794,770 -0.56(-2.09%)
May 28, 2013 27.23 27.30 26.82 26.83 572,765 -0.22(-0.81%)
May 24, 2013 26.90 27.05 26.82 27.05 199,329 +0.08(+0.30%)
May 23, 2013 26.60 27.00 26.54 26.97 208,997 +0.09(+0.33%)
May 22, 2013 27.60 27.60 26.76 26.88 447,280 -0.60(-2.18%)
May 21, 2013 27.51 27.55 27.38 27.48 200,774 +0.07(+0.26%)
May 20, 2013 27.38 27.53 27.36 27.41 614,980 -0.07(-0.25%)
May 17, 2013 27.36 27.49 27.24 27.48 491,245 +0.23(+0.84%)
May 16, 2013 27.37 27.43 27.21 27.25 311,365 -0.15(-0.55%)
May 15, 2013 27.23 27.48 27.11 27.40 262,082 +0.43(+1.59%)
May 13, 2013 27.00 27.12 26.92 26.97 264,133 -0.09(-0.33%)
May 10, 2013 26.84 27.07 26.80 27.06 238,708 +0.25(+0.93%)
May 09, 2013 27.03 27.03 26.75 26.81 539,833 -0.23(-0.85%)
May 08, 2013 26.73 27.07 26.72 27.04 189,655 +0.31(+1.16%)
May 07, 2013 26.75 26.78 26.64 26.73 170,256 +0.14(+0.53%)
May 06, 2013 26.63 26.67 26.52 26.59 589,683 +0.01(+0.04%)
May 03, 2013 26.80 26.84 26.54 26.58 443,040 +0.02(+0.08%)
May 02, 2013 26.59 26.70 26.39 26.56 365,348 +0.11(+0.42%)
May 01, 2013 26.80 26.86 26.45 26.45 983,979 -0.35(-1.31%)
Apr 30, 2013 26.71 26.81 26.62 26.80 1,632,317 +0.13(+0.49%)
Apr 29, 2013 26.66 26.73 26.58 26.67 346,248 +0.07(+0.26%)
Apr 26, 2013 26.75 26.81 26.55 26.60 329,671 -0.21(-0.78%)
Apr 25, 2013 26.28 26.93 26.28 26.81 889,874 +0.55(+2.09%)
Apr 24, 2013 26.44 26.44 26.03 26.26 534,437 -0.30(-1.13%)
Apr 23, 2013 26.24 26.57 26.21 26.56 514,153 +0.40(+1.53%)
Apr 22, 2013 26.22 26.22 25.80 26.16 943,480 +0.09(+0.35%)
Apr 19, 2013 25.86 26.08 25.68 26.07 390,002 +0.40(+1.56%)
Apr 18, 2013 25.63 25.86 25.57 25.67 260,917 +0.21(+0.82%)
Apr 17, 2013 25.73 25.85 25.35 25.46 398,217 -0.40(-1.55%)
Apr 16, 2013 25.81 25.91 25.74 25.86 179,647 +0.23(+0.90%)
Apr 15, 2013 26.05 26.05 25.60 25.63 451,126 -0.36(-1.39%)
Apr 12, 2013 25.73 26.01 25.59 25.99 739,153 +0.16(+0.62%)
Apr 11, 2013 26.11 26.11 25.71 25.83 901,674 +0.07(+0.27%)
Apr 10, 2013 25.36 25.78 25.25 25.76 965,737 +0.61(+2.43%)
Apr 09, 2013 25.07 25.27 24.95 25.15 324,517 +0.12(+0.48%)
Apr 08, 2013 24.74 25.03 24.65 25.03 637,854 +0.32(+1.29%)
Apr 05, 2013 24.37 24.75 24.36 24.71 451,719 +0.18(+0.73%)
Apr 04, 2013 24.39 24.56 24.38 24.53 156,445 +0.24(+0.99%)
Apr 03, 2013 24.30 24.48 24.27 24.29 246,398 -0.03(-0.12%)
Apr 02, 2013 24.40 24.52 24.29 24.32 222,955 +0.05(+0.21%)
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.