US Telecommunications Ishares ETF (NY: IYZ )

23.66 -0.11 (-0.46%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.29 27.47 27.29 27.46 83,138 +0.10(+0.37%)
May 29, 2014 27.29 27.45 27.25 27.36 305,186 +0.14(+0.50%)
May 28, 2014 27.16 27.33 27.05 27.23 115,551 +0.10(+0.37%)
May 27, 2014 27.23 27.23 27.04 27.13 92,919 -0.01(-0.03%)
May 23, 2014 26.96 27.13 27.13 27.13 151,065 +0.15(+0.54%)
May 22, 2014 26.72 27.04 26.72 26.99 115,561 +0.35(+1.30%)
May 21, 2014 26.73 26.83 26.62 26.64 134,418 -0.03(-0.10%)
May 20, 2014 27.02 27.10 26.62 26.67 87,005 -0.50(-1.84%)
May 19, 2014 26.99 27.23 26.99 27.17 117,304 +0.05(+0.17%)
May 16, 2014 27.13 27.13 26.90 27.13 874,432 +0.07(+0.27%)
May 15, 2014 26.98 27.08 26.83 27.05 45,539 +0.02(+0.07%)
May 14, 2014 27.16 27.21 26.98 27.03 92,449 -0.09(-0.34%)
May 13, 2014 27.29 27.32 27.13 27.13 182,712 -0.15(-0.53%)
May 12, 2014 27.09 27.46 26.78 27.27 204,226 +0.25(+0.91%)
May 09, 2014 26.68 27.03 26.52 27.03 139,279 +0.22(+0.82%)
May 08, 2014 26.54 27.19 26.54 26.81 85,075 +0.18(+0.68%)
May 07, 2014 26.61 26.67 26.37 26.62 83,500 +0.00(+0.00%)
May 06, 2014 27.01 27.01 26.61 26.62 106,437 -0.46(-1.71%)
May 05, 2014 26.99 27.16 26.87 27.09 137,094 +0.01(+0.03%)
May 02, 2014 26.93 27.34 26.93 27.08 184,825 +0.13(+0.47%)
May 01, 2014 26.81 26.97 26.75 26.95 561,545 +0.24(+0.89%)
Apr 30, 2014 26.26 26.74 26.26 26.72 205,109 +0.40(+1.52%)
Apr 29, 2014 26.09 26.37 26.09 26.31 151,402 +0.33(+1.26%)
Apr 28, 2014 26.26 26.27 25.73 25.99 233,083 -0.07(-0.28%)
Apr 25, 2014 26.42 26.59 26.05 26.06 140,025 -0.42(-1.58%)
Apr 24, 2014 26.84 26.84 26.45 26.48 331,742 -0.24(-0.89%)
Apr 23, 2014 26.88 26.93 26.68 26.72 163,271 -0.33(-1.21%)
Apr 22, 2014 26.82 27.13 26.78 27.04 229,218 +0.24(+0.88%)
Apr 21, 2014 26.91 26.93 26.74 26.81 158,044 -0.04(-0.14%)
Apr 17, 2014 26.61 26.84 26.84 26.84 168,521 +0.22(+0.82%)
Apr 16, 2014 26.50 26.64 26.36 26.62 106,161 +0.30(+1.14%)
Apr 15, 2014 26.32 26.40 25.91 26.32 1,462,738 +0.00(+0.00%)
Apr 14, 2014 26.36 26.42 26.13 26.32 288,703 +0.13(+0.49%)
Apr 11, 2014 26.55 26.69 26.18 26.20 504,834 -0.49(-1.84%)
Apr 10, 2014 27.21 27.30 26.69 26.69 408,326 -0.55(-2.01%)
Apr 09, 2014 27.19 27.23 27.00 27.23 831,117 +0.09(+0.34%)
Apr 08, 2014 26.73 27.16 26.69 27.14 1,435,454 +0.40(+1.50%)
Apr 07, 2014 26.96 27.02 26.67 26.74 337,310 -0.33(-1.21%)
Apr 04, 2014 27.64 27.66 27.02 27.07 587,496 -0.46(-1.69%)
Apr 03, 2014 27.78 27.79 27.47 27.54 712,814 -0.24(-0.85%)
Apr 02, 2014 27.72 27.81 27.68 27.77 213,659 +0.03(+0.10%)
Apr 01, 2014 27.33 27.75 27.23 27.74 1,386,567 +0.44(+1.60%)
Mar 31, 2014 27.17 27.34 27.13 27.31 571,838 +0.22(+0.81%)
Mar 28, 2014 26.82 27.10 26.76 27.09 1,399,666 +0.32(+1.19%)
Mar 27, 2014 26.61 26.92 26.58 26.77 259,811 +0.15(+0.58%)
Mar 26, 2014 27.05 27.10 26.62 26.62 694,422 -0.34(-1.25%)
Mar 25, 2014 27.06 27.13 26.82 26.95 249,834 -0.07(-0.25%)
Mar 24, 2014 27.19 27.19 26.85 27.02 288,059 -0.10(-0.37%)
Mar 21, 2014 27.21 27.32 27.05 27.12 374,611 -0.06(-0.23%)
Mar 20, 2014 26.69 27.25 26.69 27.18 414,587 +0.43(+1.63%)
Mar 19, 2014 26.88 26.95 26.59 26.75 77,755 -0.14(-0.51%)
Mar 18, 2014 26.67 26.93 26.62 26.88 273,094 +0.27(+1.02%)
Mar 17, 2014 26.28 26.62 26.28 26.61 190,703 +0.40(+1.52%)
Mar 14, 2014 26.10 26.30 26.09 26.21 129,252 +0.05(+0.21%)
Mar 13, 2014 26.35 26.45 26.03 26.16 149,652 -0.16(-0.62%)
Mar 12, 2014 26.22 26.32 26.15 26.32 123,794 +0.01(+0.03%)
Mar 11, 2014 26.36 26.48 26.25 26.31 141,812 -0.03(-0.10%)
Mar 10, 2014 26.32 26.38 26.17 26.34 84,301 -0.08(-0.31%)
Mar 07, 2014 26.63 26.63 26.31 26.42 701,685 -0.14(-0.51%)
Mar 06, 2014 26.58 26.62 26.50 26.56 200,837 +0.08(+0.31%)
Mar 05, 2014 26.53 26.61 26.46 26.48 252,407 -0.14(-0.51%)
Mar 04, 2014 26.30 26.64 26.30 26.61 171,050 +0.50(+1.91%)
Mar 03, 2014 25.88 26.14 25.88 26.11 173,059 +0.04(+0.14%)
Feb 28, 2014 26.30 26.30 25.91 26.08 189,344 -0.43(-1.61%)
Feb 27, 2014 26.08 26.50 26.08 26.50 178,690 +0.35(+1.35%)
Feb 26, 2014 26.40 26.40 26.06 26.15 241,327 -0.27(-1.03%)
Feb 25, 2014 26.50 26.59 26.34 26.42 267,695 -0.14(-0.55%)
Feb 24, 2014 26.56 26.74 26.56 26.57 537,517 -0.03(-0.10%)
Feb 21, 2014 26.81 26.84 26.59 26.59 188,839 -0.20(-0.74%)
Feb 20, 2014 26.41 26.84 26.41 26.79 253,785 +0.35(+1.34%)
Feb 19, 2014 26.40 26.55 26.33 26.44 443,893 -0.01(-0.03%)
Feb 18, 2014 26.54 26.57 26.40 26.45 311,222 -0.05(-0.21%)
Feb 14, 2014 26.55 26.50 26.50 26.50 391,555 -0.05(-0.17%)
Feb 13, 2014 26.08 26.59 26.03 26.55 127,083 +0.35(+1.35%)
Feb 12, 2014 26.05 26.20 25.99 26.20 119,156 +0.21(+0.80%)
Feb 11, 2014 25.86 26.05 25.86 25.99 165,906 +0.24(+0.95%)
Feb 10, 2014 25.68 25.81 25.62 25.74 229,973 -0.08(-0.32%)
Feb 07, 2014 25.59 25.84 25.54 25.82 154,393 +0.25(+0.99%)
Feb 06, 2014 25.60 25.66 25.43 25.57 327,505 +0.00(+0.00%)
Feb 05, 2014 25.42 25.61 25.18 25.57 231,620 +0.14(+0.53%)
Feb 04, 2014 25.32 25.45 25.15 25.44 367,826 +0.20(+0.79%)
Feb 03, 2014 26.02 26.05 25.22 25.24 670,338 -0.89(-3.40%)
Jan 31, 2014 25.95 26.35 25.81 26.12 521,595 -0.07(-0.28%)
Jan 30, 2014 26.18 26.28 26.10 26.20 170,103 +0.13(+0.49%)
Jan 29, 2014 26.07 26.17 25.82 26.07 183,119 -0.28(-1.07%)
Jan 28, 2014 26.27 26.43 26.25 26.35 394,670 +0.08(+0.31%)
Jan 27, 2014 26.27 26.47 26.11 26.27 1,143,961 +0.00(+0.00%)
Jan 24, 2014 26.70 26.75 26.26 26.27 353,594 -0.55(-2.06%)
Jan 23, 2014 26.86 26.87 26.67 26.82 180,564 -0.14(-0.50%)
Jan 22, 2014 26.93 27.02 26.79 26.96 631,839 +0.05(+0.17%)
Jan 21, 2014 27.06 27.14 26.67 26.91 327,546 +0.04(+0.14%)
Jan 17, 2014 27.00 26.88 26.88 26.88 339,907 +0.05(+0.17%)
Jan 16, 2014 26.81 26.90 26.77 26.83 88,331 +0.05(+0.20%)
Jan 15, 2014 26.59 26.91 26.59 26.78 138,829 +0.19(+0.72%)
Jan 14, 2014 26.46 26.59 26.36 26.59 135,627 +0.24(+0.89%)
Jan 13, 2014 26.58 26.65 26.30 26.35 325,494 -0.18(-0.68%)
Jan 10, 2014 26.56 26.59 26.44 26.53 200,608 +0.08(+0.31%)
Jan 09, 2014 26.99 26.99 26.38 26.45 667,939 -0.43(-1.58%)
Jan 08, 2014 26.88 26.94 26.78 26.88 427,311 +0.00(+0.00%)
Jan 07, 2014 26.78 26.91 26.76 26.88 279,629 +0.18(+0.68%)
Jan 06, 2014 26.66 26.74 26.47 26.69 537,764 +0.12(+0.44%)
Jan 03, 2014 26.63 26.64 26.46 26.58 317,029 -0.08(-0.31%)
Jan 02, 2014 26.89 26.92 26.52 26.66 2,222,669 -0.28(-1.04%)
Dec 31, 2013 26.97 26.94 26.94 26.94 130,334 +0.03(+0.10%)
Dec 30, 2013 26.98 27.02 26.91 26.91 104,142 -0.05(-0.20%)
Dec 27, 2013 26.86 27.03 26.81 26.97 371,244 +0.17(+0.64%)
Dec 26, 2013 26.77 26.79 26.70 26.79 150,549 +0.16(+0.61%)
Dec 24, 2013 26.44 26.68 26.44 26.63 109,802 +0.15(+0.58%)
Dec 23, 2013 26.30 26.49 26.30 26.48 257,319 +0.24(+0.91%)
Dec 20, 2013 25.98 26.24 25.98 26.24 269,504 +0.29(+1.11%)
Dec 19, 2013 25.59 25.99 25.59 25.95 419,498 +0.31(+1.19%)
Dec 18, 2013 25.37 25.66 25.22 25.64 573,864 +0.28(+1.10%)
Dec 17, 2013 25.42 25.44 25.25 25.37 133,482 +0.13(+0.50%)
Dec 16, 2013 25.37 25.43 25.13 25.24 840,932 +0.03(+0.11%)
Dec 13, 2013 25.11 25.25 24.90 25.21 249,908 +0.18(+0.72%)
Dec 12, 2013 25.08 25.10 24.87 25.03 494,901 -0.03(-0.11%)
Dec 11, 2013 25.34 25.37 25.04 25.06 193,268 -0.25(-0.99%)
Dec 10, 2013 25.49 25.54 25.31 25.31 240,976 -0.25(-0.98%)
Dec 09, 2013 25.52 25.58 25.45 25.56 448,435 +0.02(+0.07%)
Dec 06, 2013 25.50 25.59 25.47 25.55 211,087 +0.23(+0.92%)
Dec 05, 2013 25.46 25.46 25.30 25.31 442,727 -0.13(-0.53%)
Dec 04, 2013 25.36 25.54 25.26 25.45 148,641 -0.03(-0.11%)
Dec 03, 2013 25.46 25.50 25.34 25.47 1,624,016 +0.00(+0.00%)
Dec 02, 2013 25.73 25.73 25.46 25.47 1,387,089 -0.22(-0.87%)
Nov 29, 2013 25.82 25.90 25.70 25.70 218,271 -0.06(-0.24%)
Nov 27, 2013 25.75 25.81 25.65 25.76 86,197 +0.07(+0.28%)
Nov 26, 2013 25.47 25.79 25.47 25.69 301,829 +0.17(+0.67%)
Nov 25, 2013 25.64 25.71 25.48 25.52 177,431 -0.10(-0.39%)
Nov 22, 2013 25.71 25.73 25.53 25.62 322,391 -0.11(-0.42%)
Nov 21, 2013 25.55 25.79 25.55 25.73 103,615 +0.17(+0.67%)
Nov 20, 2013 25.84 26.03 25.49 25.55 150,341 -0.22(-0.84%)
Nov 19, 2013 25.99 26.00 25.68 25.77 430,349 -0.19(-0.73%)
Nov 18, 2013 25.94 26.09 25.92 25.96 148,958 +0.04(+0.17%)
Nov 15, 2013 25.73 25.94 25.73 25.91 283,621 +0.13(+0.52%)
Nov 14, 2013 25.88 25.89 25.74 25.78 134,329 -0.08(-0.31%)
Nov 13, 2013 25.73 25.86 25.64 25.86 155,483 +0.03(+0.10%)
Nov 12, 2013 25.83 25.88 25.77 25.83 148,462 -0.02(-0.07%)
Nov 11, 2013 25.91 25.96 25.83 25.85 342,524 -0.14(-0.55%)
Nov 08, 2013 25.93 25.99 25.66 25.99 160,541 +0.13(+0.52%)
Nov 07, 2013 26.37 26.37 25.82 25.86 417,991 -0.56(-2.11%)
Nov 06, 2013 26.51 26.51 26.35 26.42 932,564 +0.06(+0.24%)
Nov 05, 2013 26.35 26.50 26.32 26.35 628,188 -0.04(-0.14%)
Nov 04, 2013 26.30 26.40 26.17 26.39 917,077 +0.26(+1.00%)
Nov 01, 2013 26.39 26.42 25.98 26.13 1,956,438 -0.22(-0.85%)
Oct 31, 2013 26.43 26.46 26.11 26.35 888,606 -0.10(-0.37%)
Oct 30, 2013 26.57 26.67 26.34 26.45 309,695 -0.09(-0.34%)
Oct 29, 2013 26.37 26.60 26.37 26.54 322,854 +0.22(+0.85%)
Oct 28, 2013 26.19 26.32 26.17 26.32 242,111 +0.12(+0.45%)
Oct 25, 2013 26.19 26.22 26.10 26.20 148,700 +0.05(+0.21%)
Oct 24, 2013 26.11 26.16 25.97 26.15 344,490 +0.05(+0.21%)
Oct 23, 2013 26.08 26.15 26.04 26.09 143,461 -0.11(-0.41%)
Oct 22, 2013 26.17 26.26 26.04 26.20 166,820 +0.11(+0.41%)
Oct 21, 2013 26.21 26.21 26.06 26.09 462,303 -0.08(-0.31%)
Oct 18, 2013 26.07 26.20 25.98 26.17 204,198 +0.23(+0.90%)
Oct 17, 2013 25.55 25.95 25.53 25.94 259,499 +0.43(+1.69%)
Oct 16, 2013 25.25 25.55 25.25 25.51 426,219 +0.33(+1.32%)
Oct 15, 2013 25.31 25.37 25.15 25.18 216,601 -0.10(-0.39%)
Oct 14, 2013 25.17 25.31 25.14 25.28 148,806 -0.01(-0.04%)
Oct 11, 2013 24.97 25.32 24.97 25.28 177,755 +0.25(+1.01%)
Oct 10, 2013 24.72 25.07 24.72 25.03 448,333 +0.49(+1.98%)
Oct 09, 2013 24.54 24.72 24.51 24.55 130,766 +0.03(+0.11%)
Oct 08, 2013 24.94 24.94 24.50 24.52 157,425 -0.37(-1.48%)
Oct 07, 2013 24.79 25.02 24.75 24.89 156,849 +0.00(+0.00%)
Oct 04, 2013 24.93 25.03 24.84 24.89 259,209 +0.06(+0.25%)
Oct 03, 2013 24.97 24.99 24.75 24.83 457,382 -0.22(-0.86%)
Oct 02, 2013 24.86 25.12 24.79 25.04 511,311 +0.03(+0.11%)
Oct 01, 2013 24.84 25.07 24.83 25.02 743,901 +0.22(+0.91%)
Sep 30, 2013 24.69 24.81 24.56 24.79 247,584 -0.07(-0.29%)
Sep 27, 2013 25.01 25.01 24.79 24.86 168,615 -0.18(-0.72%)
Sep 26, 2013 24.84 25.10 24.84 25.04 127,063 +0.19(+0.76%)
Sep 25, 2013 24.72 24.95 24.69 24.85 212,329 +0.12(+0.47%)
Sep 24, 2013 24.69 24.86 24.65 24.74 306,954 -0.01(-0.04%)
Sep 23, 2013 24.60 24.77 24.51 24.75 210,039 +0.10(+0.40%)
Sep 20, 2013 24.90 24.96 24.59 24.65 476,574 -0.25(-1.00%)
Sep 19, 2013 25.20 25.20 24.87 24.90 380,638 -0.05(-0.21%)
Sep 18, 2013 24.76 25.01 24.59 24.95 401,662 +0.23(+0.94%)
Sep 17, 2013 24.66 24.78 24.62 24.72 92,611 +0.12(+0.47%)
Sep 16, 2013 24.85 24.74 24.58 24.60 624,913 -0.11(-0.43%)
Sep 13, 2013 24.76 24.82 24.68 24.71 152,045 +0.02(+0.07%)
Sep 12, 2013 24.77 24.84 24.68 24.69 270,506 -0.12(-0.47%)
Sep 11, 2013 24.59 24.84 24.56 24.81 121,939 +0.18(+0.73%)
Sep 10, 2013 24.44 24.63 24.34 24.63 337,400 +0.32(+1.32%)
Sep 09, 2013 24.17 24.34 24.09 24.31 153,613 +0.29(+1.19%)
Sep 06, 2013 24.21 24.27 23.96 24.02 592,375 -0.05(-0.22%)
Sep 05, 2013 24.19 24.32 23.98 24.08 416,159 -0.10(-0.41%)
Sep 04, 2013 23.93 24.21 23.92 24.17 746,013 +0.20(+0.82%)
Sep 03, 2013 23.99 24.14 23.89 23.98 1,249,989 +0.04(+0.15%)
Aug 30, 2013 24.16 24.18 23.90 23.94 213,703 -0.21(-0.89%)
Aug 29, 2013 23.97 24.28 23.97 24.16 563,924 +0.22(+0.93%)
Aug 28, 2013 23.91 24.00 23.89 23.93 162,283 +0.00(+0.00%)
Aug 27, 2013 23.81 24.16 23.81 23.93 269,529 -0.28(-1.14%)
Aug 26, 2013 24.32 24.42 24.13 24.21 353,707 -0.11(-0.44%)
Aug 23, 2013 24.17 24.34 24.09 24.32 224,826 +0.24(+1.00%)
Aug 22, 2013 24.03 24.11 23.90 24.08 267,167 +0.16(+0.67%)
Aug 21, 2013 24.07 24.16 23.92 23.92 439,772 -0.21(-0.85%)
Aug 20, 2013 24.00 24.42 23.45 24.12 1,059,005 +0.22(+0.93%)
Aug 19, 2013 24.12 24.18 23.90 23.90 217,424 -0.33(-1.36%)
Aug 16, 2013 24.39 24.42 24.17 24.23 312,207 -0.21(-0.84%)
Aug 15, 2013 24.54 24.56 24.42 24.43 256,262 -0.27(-1.09%)
Aug 14, 2013 24.74 24.84 24.51 24.70 247,514 -0.13(-0.54%)
Aug 13, 2013 25.06 25.06 24.77 24.84 483,190 -0.13(-0.54%)
Aug 12, 2013 24.90 25.07 24.90 24.97 166,357 +0.01(+0.04%)
Aug 09, 2013 25.09 25.11 24.91 24.96 242,432 -0.02(-0.07%)
Aug 08, 2013 25.16 25.16 24.97 24.98 342,376 -0.13(-0.53%)
Aug 07, 2013 25.05 25.16 24.95 25.11 218,181 -0.01(-0.04%)
Aug 06, 2013 25.18 25.31 25.10 25.12 346,385 -0.21(-0.85%)
Aug 05, 2013 25.04 25.34 24.98 25.34 600,568 +0.29(+1.14%)
Aug 02, 2013 24.94 25.10 24.94 25.05 1,196,865 -0.02(-0.07%)
Aug 01, 2013 25.06 25.11 24.97 25.07 1,109,964 +0.12(+0.47%)
Jul 31, 2013 25.16 25.16 24.87 24.95 451,708 -0.16(-0.64%)
Jul 30, 2013 25.25 25.34 25.07 25.11 857,005 -0.14(-0.57%)
Jul 29, 2013 25.17 25.34 25.14 25.26 675,461 +0.04(+0.14%)
Jul 26, 2013 25.23 25.32 25.14 25.22 985,589 -0.13(-0.49%)
Jul 25, 2013 25.15 25.37 25.15 25.34 215,069 +0.02(+0.07%)
Jul 24, 2013 25.49 25.49 25.22 25.33 326,624 -0.13(-0.49%)
Jul 23, 2013 25.52 25.52 25.35 25.45 409,580 -0.05(-0.21%)
Jul 22, 2013 25.34 25.51 25.26 25.51 210,942 +0.13(+0.49%)
Jul 19, 2013 25.27 25.43 25.27 25.38 213,161 +0.01(+0.04%)
Jul 18, 2013 25.26 25.51 25.26 25.37 804,287 +0.04(+0.18%)
Jul 17, 2013 25.34 25.39 25.25 25.33 363,602 -0.01(-0.04%)
Jul 16, 2013 25.17 25.46 25.16 25.34 431,988 +0.13(+0.50%)
Jul 15, 2013 24.99 25.24 24.99 25.21 473,258 +1.07(+4.44%)
Jul 12, 2013 24.06 24.18 24.01 24.14 273,084 +0.06(+0.26%)
Jul 11, 2013 24.01 24.08 23.92 24.08 254,693 +0.32(+1.35%)
Jul 10, 2013 23.50 23.77 23.45 23.75 118,874 +0.21(+0.87%)
Jul 09, 2013 23.53 23.57 23.42 23.55 100,950 +0.14(+0.61%)
Jul 08, 2013 23.47 23.47 23.31 23.41 120,827 +0.06(+0.27%)
Jul 05, 2013 23.43 23.43 23.00 23.34 259,088 +0.15(+0.65%)
Jul 03, 2013 22.89 23.22 22.89 23.19 394,743 +0.14(+0.62%)
Jul 02, 2013 23.10 23.19 22.89 23.05 228,840 -0.01(-0.04%)
Jul 01, 2013 23.17 23.34 23.02 23.06 536,277 -0.04(-0.15%)
Jun 28, 2013 22.95 23.23 22.95 23.09 741,272 +0.04(+0.19%)
Jun 27, 2013 22.64 23.08 22.64 23.05 328,038 +0.47(+2.10%)
Jun 26, 2013 22.49 22.62 22.48 22.58 276,770 +0.15(+0.68%)
Jun 25, 2013 22.17 22.49 22.14 22.42 466,338 +0.38(+1.73%)
Jun 24, 2013 22.21 22.21 21.91 22.04 1,245,370 -0.32(-1.42%)
Jun 21, 2013 22.37 22.48 22.15 22.36 1,124,969 +0.09(+0.40%)
Jun 20, 2013 22.54 22.58 22.25 22.27 445,776 -0.50(-2.18%)
Jun 19, 2013 23.18 23.24 22.76 22.77 1,215,583 -0.51(-2.20%)
Jun 18, 2013 23.07 23.36 22.94 23.28 965,428 +0.19(+0.80%)
Jun 17, 2013 23.37 23.51 22.90 23.09 1,468,058 -0.23(-0.99%)
Jun 14, 2013 23.24 23.47 23.24 23.32 427,991 -0.05(-0.23%)
Jun 13, 2013 22.91 23.39 22.84 23.38 623,361 +0.47(+2.05%)
Jun 12, 2013 23.08 23.15 22.86 22.91 320,084 -0.13(-0.58%)
Jun 11, 2013 23.14 23.34 23.03 23.04 1,952,221 -0.27(-1.14%)
Jun 10, 2013 23.36 23.36 23.16 23.31 169,749 +0.11(+0.50%)
Jun 07, 2013 23.25 23.32 23.13 23.19 286,979 -0.01(-0.04%)
Jun 06, 2013 22.86 23.20 22.79 23.20 231,101 +0.37(+1.63%)
Jun 05, 2013 23.01 23.01 22.82 22.83 158,002 -0.20(-0.88%)
Jun 04, 2013 23.07 23.32 22.94 23.03 481,914 -0.16(-0.69%)
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.