Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Telecommunications Ishares ETF (NY: IYZ )

24.73 +0.16 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.82 11.82 11.42 11.47 708,451 +0.07(+0.64%)
Apr 29, 2009 11.36 11.51 11.26 11.40 938,536 +0.19(+1.72%)
Apr 28, 2009 11.12 11.34 11.02 11.20 1,030,289 +0.01(+0.12%)
Apr 27, 2009 11.10 11.36 11.04 11.19 840,347 +0.01(+0.06%)
Apr 24, 2009 11.23 11.28 11.08 11.18 1,133,624 +0.10(+0.90%)
Apr 23, 2009 11.18 11.18 10.87 11.08 756,398 +0.01(+0.12%)
Apr 22, 2009 10.91 11.30 10.91 11.07 1,099,770 +0.03(+0.30%)
Apr 21, 2009 10.74 11.04 10.74 11.04 1,247,837 +0.27(+2.54%)
Apr 20, 2009 11.00 11.24 10.76 10.76 2,574,585 -0.55(-4.83%)
Apr 17, 2009 11.32 11.42 11.23 11.31 495,388 -0.01(-0.06%)
Apr 16, 2009 11.38 11.40 11.14 11.32 498,023 +0.08(+0.71%)
Apr 15, 2009 11.04 11.24 11.04 11.24 467,790 +0.14(+1.26%)
Apr 14, 2009 11.30 11.30 11.04 11.10 613,278 -0.31(-2.74%)
Apr 13, 2009 11.44 11.46 11.19 11.41 765,815 -0.01(-0.12%)
Apr 09, 2009 11.44 11.48 11.24 11.42 557,082 +0.33(+2.94%)
Apr 08, 2009 11.20 11.26 10.99 11.10 551,921 -0.04(-0.36%)
Apr 07, 2009 11.27 11.29 11.09 11.14 683,422 -0.40(-3.46%)
Apr 06, 2009 11.40 11.54 11.22 11.54 1,453,311 +0.06(+0.52%)
Apr 03, 2009 11.47 11.55 11.34 11.48 2,041,412 +0.07(+0.64%)
Apr 02, 2009 11.24 11.56 11.16 11.40 2,184,120 +0.39(+3.57%)
Apr 01, 2009 10.65 11.05 10.46 11.01 4,676,590 +0.39(+3.70%)
Mar 31, 2009 10.74 10.82 10.52 10.62 1,096,096 +0.21(+2.05%)
Mar 30, 2009 10.66 10.70 10.34 10.40 1,029,739 -0.66(-5.96%)
Mar 26, 2009 10.74 11.06 10.63 11.06 1,049,638 +0.33(+3.04%)
Mar 25, 2009 10.86 10.92 10.44 10.74 1,072,027 +0.02(+0.14%)
Mar 24, 2009 10.91 10.99 10.70 10.72 660,563 -0.21(-1.93%)
Mar 23, 2009 10.68 10.97 10.65 10.93 2,002,557 +0.63(+6.09%)
Mar 20, 2009 10.54 10.61 10.26 10.31 1,538,750 -0.19(-1.83%)
Mar 19, 2009 10.72 10.72 10.41 10.50 2,020,224 -0.07(-0.63%)
Mar 18, 2009 10.17 10.72 10.17 10.56 2,682,337 +0.32(+3.16%)
Mar 17, 2009 10.02 10.27 9.896 10.24 1,401,724 +0.27(+2.72%)
Mar 16, 2009 10.29 10.36 9.956 9.969 1,309,132 -0.20(-1.95%)
Mar 13, 2009 10.12 10.19 9.837 10.17 0 +0.19(+1.92%)
Mar 12, 2009 9.460 9.989 9.460 9.976 865,607 +0.45(+4.69%)
Mar 11, 2009 9.645 9.691 9.460 9.529 854,313 +0.10(+1.08%)
Mar 10, 2009 9.050 9.447 8.984 9.427 913,741 +0.54(+6.02%)
Mar 09, 2009 8.984 9.189 8.852 8.891 1,212,961 -0.30(-3.31%)
Mar 06, 2009 9.328 9.481 8.858 9.196 0 -0.09(-1.00%)
Mar 05, 2009 9.572 9.572 9.182 9.288 1,186,880 -0.28(-2.97%)
Mar 04, 2009 9.691 9.751 9.334 9.572 733,295 +0.07(+0.70%)
Mar 02, 2009 9.777 9.830 9.407 9.506 2,609,772 -0.48(-4.77%)
Feb 27, 2009 9.863 10.11 9.784 9.982 0 +0.01(+0.07%)
Feb 26, 2009 10.22 10.27 9.929 9.976 393,268 -0.15(-1.44%)
Feb 25, 2009 10.03 10.29 9.850 10.12 224,235 -0.01(-0.07%)
Feb 24, 2009 9.744 10.17 9.638 10.13 824,490 +0.40(+4.08%)
Feb 23, 2009 10.05 10.14 9.652 9.731 710,578 -0.24(-2.39%)
Feb 20, 2009 9.691 10.03 9.680 9.969 598,216 +0.12(+1.21%)
Feb 19, 2009 9.943 10.17 9.850 9.850 801,042 +0.07(+0.74%)
Feb 18, 2009 10.09 10.09 9.685 9.777 764,222 -0.22(-2.25%)
Feb 17, 2009 10.04 10.23 9.916 10.00 478,279 -0.40(-3.81%)
Feb 13, 2009 10.34 10.58 10.34 10.40 357,903 +0.08(+0.77%)
Feb 12, 2009 10.11 10.35 10.02 10.32 605,107 +0.05(+0.51%)
Feb 11, 2009 10.39 10.40 10.17 10.27 486,084 -0.05(-0.45%)
Feb 10, 2009 10.64 10.76 10.21 10.31 678,099 -0.38(-3.52%)
Feb 09, 2009 10.71 10.77 10.62 10.69 261,074 +0.02(+0.19%)
Feb 06, 2009 10.35 10.74 10.35 10.67 433,321 +0.34(+3.26%)
Feb 05, 2009 10.21 10.46 10.17 10.33 436,176 +0.07(+0.71%)
Feb 04, 2009 10.58 10.66 10.23 10.26 998,860 -0.21(-1.96%)
Feb 03, 2009 10.37 10.54 10.27 10.46 546,351 +0.13(+1.21%)
Feb 02, 2009 10.17 10.42 10.05 10.34 348,105 +0.17(+1.69%)
Jan 30, 2009 10.41 10.53 10.15 10.17 0 -0.26(-2.53%)
Jan 29, 2009 10.72 10.72 10.37 10.43 343,734 -0.46(-4.19%)
Jan 28, 2009 10.66 10.91 10.58 10.89 1,346,574 +0.26(+2.43%)
Jan 27, 2009 10.74 10.78 10.50 10.63 746,962 -0.15(-1.35%)
Jan 26, 2009 10.54 10.92 10.54 10.78 904,613 +0.18(+1.68%)
Jan 23, 2009 10.13 10.67 10.08 10.60 313,372 +0.22(+2.10%)
Jan 22, 2009 10.29 10.53 10.17 10.38 358,820 -0.08(-0.76%)
Jan 21, 2009 10.19 10.48 10.07 10.46 466,219 +0.37(+3.67%)
Jan 20, 2009 10.43 10.44 10.05 10.09 1,301,397 -0.36(-3.42%)
Jan 16, 2009 10.56 10.64 10.25 10.44 441,885 +0.04(+0.38%)
Jan 15, 2009 10.37 10.53 9.949 10.41 776,356 -0.05(-0.51%)
Jan 14, 2009 10.70 10.73 10.39 10.46 361,400 -0.44(-4.00%)
Jan 13, 2009 10.78 10.91 10.73 10.89 1,134,603 +0.05(+0.43%)
Jan 12, 2009 11.34 11.34 10.78 10.85 375,250 -0.46(-4.09%)
Jan 09, 2009 11.73 11.73 11.24 11.31 367,725 -0.23(-2.00%)
Jan 08, 2009 11.05 11.56 11.05 11.54 702,014 +0.38(+3.37%)
Jan 07, 2009 11.10 11.32 11.07 11.17 332,045 -0.16(-1.40%)
Jan 06, 2009 11.22 11.37 11.10 11.32 1,001,893 +0.22(+1.96%)
Jan 05, 2009 11.05 11.11 10.87 11.11 681,633 -0.13(-1.18%)
Jan 02, 2009 10.97 11.27 10.80 11.24 0 +0.34(+3.16%)
Jan 01, 2009 10.66 10.95 10.56 10.89 0 +0.00(+0.00%)
Dec 31, 2008 10.66 10.95 10.56 10.89 708,312 +0.28(+2.68%)
Dec 30, 2008 10.48 10.61 10.43 10.61 511,463 +0.18(+1.71%)
Dec 29, 2008 10.50 10.57 10.30 10.43 401,757 -0.14(-1.31%)
Dec 26, 2008 10.46 10.59 10.41 10.57 241,236 +0.18(+1.72%)
Dec 24, 2008 10.54 10.54 10.38 10.39 206,497 -0.03(-0.32%)
Dec 23, 2008 10.48 10.59 10.33 10.43 1,086,686 +0.04(+0.42%)
Dec 22, 2008 10.59 10.71 10.21 10.38 520,144 -0.20(-1.91%)
Dec 19, 2008 10.62 10.88 10.56 10.58 367,068 +0.10(+0.93%)
Dec 18, 2008 10.75 10.84 10.47 10.49 2,533,474 -0.21(-2.01%)
Dec 17, 2008 10.56 10.84 10.47 10.70 262,423 +0.00(+0.00%)
Dec 16, 2008 10.24 10.75 10.24 10.70 1,096,897 +0.50(+4.92%)
Dec 15, 2008 10.50 10.67 9.958 10.20 571,179 -0.29(-2.74%)
Dec 12, 2008 10.16 10.58 10.16 10.49 690,290 +0.01(+0.12%)
Dec 11, 2008 10.85 10.89 10.42 10.47 362,595 -0.36(-3.33%)
Dec 10, 2008 10.97 11.13 10.72 10.83 586,432 -0.07(-0.66%)
Dec 09, 2008 11.18 11.22 10.77 10.91 1,154,499 -0.19(-1.73%)
Dec 08, 2008 10.94 11.32 10.81 11.10 1,047,493 +0.43(+4.03%)
Dec 05, 2008 10.23 10.68 9.977 10.67 723,428 +0.34(+3.28%)
Dec 04, 2008 10.54 10.86 10.13 10.33 836,417 -0.42(-3.88%)
Dec 03, 2008 10.39 10.76 10.17 10.75 618,737 +0.27(+2.55%)
Dec 02, 2008 10.04 10.49 9.975 10.48 1,010,593 +0.60(+6.03%)
Dec 01, 2008 10.49 10.55 9.847 9.883 797,483 -0.89(-8.26%)
Nov 28, 2008 10.57 10.77 10.47 10.77 242,847 +0.19(+1.79%)
Nov 26, 2008 9.782 10.63 9.769 10.58 411,530 +0.61(+6.14%)
Nov 25, 2008 9.945 10.03 9.658 9.971 720,356 +0.31(+3.24%)
Nov 24, 2008 9.039 9.880 9.026 9.658 547,869 +0.77(+8.65%)
Nov 21, 2008 8.700 8.961 8.242 8.889 818,404 +0.38(+4.52%)
Nov 20, 2008 8.987 9.287 8.466 8.505 448,465 -0.58(-6.38%)
Nov 19, 2008 9.691 9.862 9.052 9.085 395,156 -0.74(-7.50%)
Nov 18, 2008 9.854 10.13 9.437 9.821 288,176 -0.07(-0.66%)
Nov 17, 2008 10.03 10.25 9.821 9.886 296,888 -0.18(-1.81%)
Nov 14, 2008 10.36 10.54 9.971 10.07 245,392 -0.45(-4.27%)
Nov 13, 2008 9.704 10.52 9.456 10.52 630,276 +0.85(+8.83%)
Nov 12, 2008 10.04 10.15 9.622 9.665 348,697 -0.49(-4.81%)
Nov 11, 2008 10.44 10.51 10.09 10.15 468,241 -0.42(-4.00%)
Nov 10, 2008 10.80 10.95 10.41 10.58 712,660 +0.07(+0.68%)
Nov 07, 2008 10.43 10.54 10.29 10.51 301,149 +0.22(+2.09%)
Nov 06, 2008 10.64 10.88 10.21 10.29 319,796 -0.53(-4.94%)
Nov 05, 2008 11.37 11.50 10.75 10.82 422,532 -0.71(-6.16%)
Nov 04, 2008 11.21 11.70 11.18 11.54 732,709 +0.51(+4.61%)
Nov 03, 2008 10.62 11.12 10.49 11.03 618,120 +0.48(+4.51%)
Oct 31, 2008 10.42 10.88 10.28 10.55 554,117 +0.27(+2.66%)
Oct 30, 2008 10.28 10.75 10.01 10.28 416,378 +0.33(+3.27%)
Oct 29, 2008 10.19 10.49 9.775 9.951 403,683 -0.21(-2.05%)
Oct 28, 2008 9.489 10.18 9.348 10.16 341,786 +1.00(+10.96%)
Oct 27, 2008 8.980 9.593 8.980 9.156 458,433 -0.01(-0.14%)
Oct 24, 2008 8.596 9.476 8.596 9.169 406,982 -0.47(-4.87%)
Oct 23, 2008 9.984 9.984 9.214 9.639 271,670 -0.19(-1.92%)
Oct 22, 2008 10.15 10.31 9.515 9.828 235,283 -0.72(-6.80%)
Oct 21, 2008 10.66 11.03 10.54 10.54 514,246 -0.35(-3.23%)
Oct 20, 2008 10.76 11.05 10.41 10.90 434,375 +0.50(+4.83%)
Oct 17, 2008 9.775 10.80 9.775 10.39 222,213 -0.02(-0.16%)
Oct 16, 2008 10.04 10.52 9.714 10.41 287,460 +0.37(+3.67%)
Oct 15, 2008 10.66 10.99 10.04 10.04 408,437 -1.14(-10.20%)
Oct 14, 2008 11.83 12.18 11.01 11.18 404,842 +0.01(+0.06%)
Oct 13, 2008 9.990 11.18 9.815 11.18 478,114 +1.38(+14.10%)
Oct 10, 2008 9.235 10.23 8.537 9.795 819,090 -0.09(-0.96%)
Oct 09, 2008 10.63 11.11 9.860 9.889 563,718 -0.88(-8.20%)
Oct 08, 2008 10.90 11.48 10.77 10.77 469,383 -0.52(-4.62%)
Oct 07, 2008 11.92 12.17 11.29 11.29 273,025 -0.66(-5.56%)
Oct 06, 2008 12.20 12.46 11.51 11.96 512,897 -0.59(-4.68%)
Oct 03, 2008 12.99 13.16 12.55 12.55 1,383,788 -0.22(-1.69%)
Oct 02, 2008 13.05 13.29 12.68 12.76 381,423 -0.45(-3.40%)
Oct 01, 2008 13.01 13.39 12.94 13.21 1,107,342 -0.07(-0.49%)
Sep 30, 2008 12.79 13.30 12.79 13.28 356,561 +0.37(+2.83%)
Sep 29, 2008 13.79 16.29 12.78 12.91 779,217 -0.93(-6.73%)
Sep 26, 2008 13.63 14.51 13.61 13.84 0 -0.05(-0.37%)
Sep 25, 2008 13.29 14.06 13.29 13.89 349,691 +0.34(+2.50%)
Sep 24, 2008 13.52 13.85 13.48 13.56 242,161 +0.06(+0.47%)
Sep 23, 2008 13.71 13.93 13.46 13.49 759,701 -0.19(-1.37%)
Sep 22, 2008 14.99 14.99 13.61 13.68 320,648 -0.61(-4.25%)
Sep 19, 2008 15.34 15.34 13.97 14.29 0 +0.55(+4.04%)
Sep 18, 2008 13.29 13.90 12.93 13.73 870,038 +0.56(+4.26%)
Sep 17, 2008 13.58 14.14 13.17 13.17 626,168 -0.85(-6.07%)
Sep 16, 2008 13.68 14.08 13.66 14.02 767,984 -0.08(-0.59%)
Sep 15, 2008 14.36 14.68 14.10 14.10 622,267 -0.76(-5.12%)
Sep 12, 2008 14.65 14.87 14.55 14.87 472,237 +0.10(+0.66%)
Sep 11, 2008 14.64 15.19 14.54 14.77 310,995 -0.06(-0.39%)
Sep 10, 2008 15.23 15.24 14.83 14.83 650,557 -0.34(-2.25%)
Sep 09, 2008 15.29 15.54 15.14 15.17 1,266,454 -0.28(-1.80%)
Sep 08, 2008 15.02 15.45 15.01 15.45 356,168 +0.39(+2.61%)
Sep 05, 2008 14.98 15.09 14.84 15.05 0 -0.07(-0.47%)
Sep 04, 2008 15.57 15.66 15.12 15.12 522,294 -0.58(-3.70%)
Sep 03, 2008 15.70 15.78 15.59 15.70 533,337 +0.05(+0.29%)
Sep 02, 2008 15.65 15.91 15.52 15.66 654,601 +0.23(+1.46%)
Aug 29, 2008 15.45 15.66 15.41 15.43 185,048 -0.10(-0.66%)
Aug 28, 2008 15.25 15.58 15.25 15.54 177,510 +0.34(+2.25%)
Aug 27, 2008 15.03 15.26 14.96 15.19 215,493 +0.23(+1.55%)
Aug 26, 2008 14.91 15.01 14.86 14.96 169,061 +0.01(+0.04%)
Aug 25, 2008 15.20 15.27 14.93 14.96 135,895 -0.43(-2.77%)
Aug 22, 2008 15.10 15.38 15.10 15.38 261,322 +0.33(+2.19%)
Aug 21, 2008 14.90 15.15 14.90 15.05 382,385 -0.01(-0.04%)
Aug 20, 2008 15.02 15.23 14.98 15.06 246,751 +0.03(+0.17%)
Aug 19, 2008 15.36 15.36 14.96 15.03 176,213 -0.32(-2.11%)
Aug 18, 2008 15.52 15.65 15.30 15.36 256,469 -0.17(-1.07%)
Aug 15, 2008 15.41 15.58 15.36 15.52 0 +0.21(+1.39%)
Aug 14, 2008 15.09 15.41 15.07 15.31 326,883 +0.05(+0.30%)
Aug 13, 2008 15.33 15.36 15.09 15.27 330,530 -0.12(-0.75%)
Aug 12, 2008 15.47 15.51 15.35 15.38 698,253 -0.03(-0.21%)
Aug 11, 2008 15.23 15.55 15.05 15.41 983,111 +0.23(+1.49%)
Aug 08, 2008 14.94 15.21 14.79 15.19 404,813 +0.50(+3.43%)
Aug 07, 2008 15.04 15.04 14.58 14.69 540,288 -0.28(-1.90%)
Aug 06, 2008 14.94 15.00 14.80 14.97 170,863 -0.10(-0.64%)
Aug 05, 2008 14.76 15.11 14.76 15.07 584,808 +0.37(+2.55%)
Aug 04, 2008 14.86 14.86 14.61 14.69 454,708 -0.14(-0.96%)
Aug 01, 2008 14.99 15.25 14.79 14.83 895,121 -0.17(-1.16%)
Jul 31, 2008 14.82 15.27 14.82 15.01 2,410,563 -0.08(-0.56%)
Jul 30, 2008 15.01 15.18 14.91 15.09 425,698 +0.11(+0.73%)
Jul 29, 2008 14.98 15.05 14.79 14.98 495,115 +0.17(+1.18%)
Jul 28, 2008 15.03 15.11 14.79 14.81 378,313 -0.34(-2.26%)
Jul 25, 2008 15.18 15.69 15.09 15.15 351,164 -0.01(-0.09%)
Jul 24, 2008 15.78 15.78 15.16 15.16 264,825 -0.38(-2.45%)
Jul 23, 2008 15.14 15.67 15.14 15.54 1,030,804 +0.49(+3.26%)
Jul 22, 2008 14.96 15.08 14.83 15.05 478,843 +0.02(+0.13%)
Jul 21, 2008 15.05 15.16 15.01 15.03 336,606 +0.00(+0.00%)
Jul 18, 2008 14.94 15.08 14.87 15.03 241,090 +0.06(+0.39%)
Jul 17, 2008 15.08 15.11 14.84 14.98 837,092 +0.06(+0.39%)
Jul 16, 2008 14.71 14.96 14.63 14.92 504,523 +0.09(+0.61%)
Jul 15, 2008 14.78 15.14 14.40 14.83 702,430 +0.03(+0.17%)
Jul 14, 2008 14.97 14.99 14.73 14.80 247,714 -0.04(-0.26%)
Jul 11, 2008 14.70 15.01 14.63 14.84 342,495 -0.13(-0.86%)
Jul 10, 2008 14.81 15.06 14.78 14.97 474,942 +0.17(+1.13%)
Jul 09, 2008 15.22 15.43 14.80 14.80 332,595 -0.43(-2.80%)
Jul 08, 2008 14.84 15.25 14.77 15.23 409,323 +0.38(+2.56%)
Jul 07, 2008 14.92 15.09 14.67 14.85 455,057 -0.03(-0.17%)
Jul 04, 2008 15.02 15.17 14.85 14.87 370,089 +0.00(+0.00%)
Jul 03, 2008 15.02 15.17 14.85 14.87 370,089 -0.17(-1.12%)
Jul 02, 2008 15.48 15.52 15.04 15.04 741,444 -0.34(-2.22%)
Jul 01, 2008 15.27 15.49 15.16 15.38 3,974,726 -0.16(-1.04%)
Jun 30, 2008 15.36 15.64 15.27 15.54 745,188 +0.26(+1.73%)
Jun 27, 2008 15.29 15.47 15.22 15.28 900,091 -0.14(-0.92%)
Jun 26, 2008 15.81 15.83 15.38 15.42 701,930 -0.45(-2.85%)
Jun 25, 2008 15.65 16.07 15.65 15.87 776,794 +0.12(+0.74%)
Jun 24, 2008 15.63 15.89 15.60 15.76 387,995 -0.01(-0.04%)
Jun 23, 2008 15.85 15.93 15.72 15.76 741,267 -0.04(-0.24%)
Jun 20, 2008 16.11 16.20 15.80 15.80 566,255 -0.46(-2.82%)
Jun 19, 2008 16.21 16.34 16.10 16.26 840,582 +0.05(+0.32%)
Jun 18, 2008 16.36 16.36 16.15 16.21 594,772 -0.26(-1.57%)
Jun 17, 2008 16.52 16.54 16.43 16.47 718,194 -0.02(-0.12%)
Jun 16, 2008 16.48 16.52 16.28 16.49 617,179 -0.06(-0.35%)
Jun 13, 2008 16.34 16.55 16.30 16.54 214,660 +0.26(+1.58%)
Jun 12, 2008 16.38 16.63 16.18 16.29 1,033,012 +0.05(+0.32%)
Jun 11, 2008 16.69 16.77 16.23 16.23 1,541,204 -0.53(-3.16%)
Jun 10, 2008 16.82 16.92 16.71 16.76 1,324,723 -0.32(-1.85%)
Jun 09, 2008 17.38 17.39 16.99 17.08 701,460 -0.20(-1.16%)
Jun 06, 2008 17.61 17.61 17.28 17.28 486,149 -0.41(-2.33%)
Jun 05, 2008 17.27 17.74 17.21 17.69 647,360 +0.54(+3.16%)
Jun 04, 2008 17.09 17.27 17.03 17.15 678,257 +0.08(+0.49%)
Jun 03, 2008 17.23 17.34 16.96 17.07 533,219 -0.11(-0.64%)
Jun 02, 2008 17.46 17.46 17.01 17.18 220,208 -0.17(-1.00%)
May 30, 2008 17.34 17.47 17.31 17.35 738,116 +0.01(+0.07%)
May 29, 2008 17.03 17.45 17.01 17.34 713,879 +0.27(+1.59%)
May 28, 2008 16.85 17.10 16.83 17.07 314,571 +0.17(+1.03%)
May 27, 2008 16.67 16.91 16.61 16.89 281,055 +0.14(+0.81%)
May 26, 2008 16.83 16.88 16.67 16.76 0 +0.00(+0.00%)
May 23, 2008 16.83 16.88 16.67 16.76 312,882 -0.20(-1.18%)
May 22, 2008 16.81 17.02 16.78 16.96 453,230 +0.14(+0.84%)
May 21, 2008 17.05 17.07 16.75 16.81 304,550 -0.23(-1.36%)
May 20, 2008 17.22 17.29 16.96 17.05 307,251 -0.29(-1.70%)
May 19, 2008 17.45 17.48 17.26 17.34 714,995 -0.03(-0.16%)
May 16, 2008 17.26 17.43 17.21 17.37 311,603 +0.10(+0.56%)
May 15, 2008 17.03 17.30 16.90 17.27 436,014 +0.26(+1.56%)
May 14, 2008 16.85 17.17 16.85 17.01 560,074 +0.17(+1.03%)
May 13, 2008 16.73 16.90 16.73 16.83 551,117 +0.07(+0.42%)
May 12, 2008 16.59 16.81 16.59 16.76 254,302 +0.10(+0.62%)
May 09, 2008 16.44 16.78 16.43 16.66 196,121 +0.01(+0.08%)
May 08, 2008 16.61 16.75 16.55 16.65 483,135 +0.04(+0.23%)
May 07, 2008 16.53 16.96 16.53 16.61 268,665 -0.29(-1.72%)
May 06, 2008 16.54 16.90 16.50 16.90 456,788 +0.15(+0.89%)
May 05, 2008 16.81 16.95 16.61 16.75 870,130 -0.08(-0.46%)
May 02, 2008 16.89 16.99 16.67 16.83 558,189 -0.11(-0.65%)
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.