Skip to main content

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

Historical Prices

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.