Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 16.41 16.46 16.36 16.46 456,276 +0.05(+0.28%)
Apr 28, 2011 16.35 16.43 16.35 16.41 328,418 +0.01(+0.04%)
Apr 27, 2011 16.37 16.42 16.27 16.40 550,410 +0.07(+0.42%)
Apr 26, 2011 16.26 16.39 16.22 16.34 618,549 +0.12(+0.75%)
Apr 25, 2011 16.23 16.23 16.16 16.21 477,141 +0.04(+0.27%)
Apr 21, 2011 16.20 16.20 16.10 16.17 738,564 +0.14(+0.86%)
Apr 20, 2011 15.92 16.04 15.88 16.03 701,776 +0.40(+2.57%)
Apr 19, 2011 15.59 15.64 15.52 15.63 586,030 +0.05(+0.32%)
Apr 18, 2011 15.54 15.58 15.37 15.58 1,101,493 -0.12(-0.77%)
Apr 15, 2011 15.71 15.75 15.63 15.70 589,338 -0.06(-0.40%)
Apr 14, 2011 15.71 15.78 15.63 15.76 559,159 -0.04(-0.24%)
Apr 13, 2011 15.77 15.87 15.72 15.80 860,965 +0.11(+0.72%)
Apr 12, 2011 15.73 15.75 15.61 15.69 489,490 -0.14(-0.86%)
Apr 11, 2011 15.88 15.91 15.76 15.82 561,607 -0.04(-0.28%)
Apr 08, 2011 16.01 16.03 15.81 15.87 408,873 -0.09(-0.55%)
Apr 07, 2011 15.96 16.05 15.86 15.96 658,284 -0.01(-0.06%)
Apr 06, 2011 15.96 16.02 15.88 15.97 1,345,875 +0.11(+0.70%)
Apr 05, 2011 15.86 15.98 15.85 15.86 393,615 -0.01(-0.06%)
Apr 04, 2011 15.99 15.99 15.80 15.86 607,539 -0.10(-0.62%)
Apr 01, 2011 16.10 16.10 15.91 15.96 870,138 -0.05(-0.29%)
Mar 31, 2011 16.01 16.06 15.96 16.01 728,152 -0.02(-0.10%)
Mar 30, 2011 16.07 16.08 15.98 16.03 660,387 +0.03(+0.20%)
Mar 29, 2011 15.87 15.99 15.80 15.99 596,329 +0.11(+0.67%)
Mar 28, 2011 16.00 16.05 15.88 15.89 630,178 -0.09(-0.54%)
Mar 25, 2011 16.02 16.07 15.96 15.98 1,078,409 +0.04(+0.24%)
Mar 24, 2011 15.81 15.96 15.73 15.94 703,632 +0.26(+1.66%)
Mar 23, 2011 15.55 15.72 15.47 15.68 417,035 +0.08(+0.51%)
Mar 22, 2011 15.64 15.66 15.56 15.60 618,693 -0.03(-0.18%)
Mar 21, 2011 15.67 15.68 15.60 15.63 1,005,075 +0.30(+1.97%)
Mar 18, 2011 15.49 15.52 15.30 15.33 845,661 +0.02(+0.13%)
Mar 17, 2011 15.39 15.47 15.29 15.31 1,508,185 +0.12(+0.76%)
Mar 16, 2011 15.47 15.55 15.08 15.19 1,699,395 -0.40(-2.55%)
Mar 15, 2011 15.51 15.67 15.49 15.59 3,245,038 -0.24(-1.49%)
Mar 14, 2011 15.79 15.93 15.73 15.82 1,517,593 -0.07(-0.45%)
Mar 11, 2011 15.71 15.95 15.71 15.89 1,223,974 +0.10(+0.62%)
Mar 10, 2011 15.95 15.95 15.77 15.80 983,370 -0.33(-2.03%)
Mar 09, 2011 16.20 16.21 16.06 16.12 849,606 -0.12(-0.74%)
Mar 08, 2011 16.14 16.33 16.05 16.24 525,871 +0.10(+0.63%)
Mar 07, 2011 16.44 16.46 16.02 16.14 788,580 -0.25(-1.55%)
Mar 04, 2011 16.52 16.52 16.30 16.40 582,781 -0.11(-0.64%)
Mar 03, 2011 16.38 16.53 16.38 16.50 658,229 +0.29(+1.78%)
Mar 02, 2011 16.13 16.35 16.13 16.21 618,148 +0.09(+0.54%)
Mar 01, 2011 16.50 16.51 16.11 16.13 2,610,647 -0.30(-1.84%)
Feb 28, 2011 16.48 16.52 16.33 16.43 767,593 +0.02(+0.15%)
Feb 25, 2011 16.27 16.42 16.27 16.41 609,155 +0.24(+1.47%)
Feb 24, 2011 16.10 16.23 15.98 16.17 1,237,252 +0.07(+0.42%)
Feb 23, 2011 16.24 16.27 15.97 16.10 1,176,268 -0.23(-1.40%)
Feb 22, 2011 16.55 16.62 16.30 16.33 1,627,614 -0.46(-2.75%)
Feb 18, 2011 16.83 16.84 16.73 16.79 1,250,269 -0.01(-0.04%)
Feb 17, 2011 16.71 16.83 16.67 16.80 1,497,001 +0.03(+0.16%)
Feb 16, 2011 16.71 16.80 16.68 16.77 748,078 +0.13(+0.77%)
Feb 15, 2011 16.71 16.71 16.60 16.65 1,077,626 -0.08(-0.50%)
Feb 14, 2011 16.69 16.77 16.69 16.73 565,503 +0.04(+0.25%)
Feb 11, 2011 16.61 16.70 16.57 16.69 758,364 +0.08(+0.46%)
Feb 10, 2011 16.55 16.66 16.49 16.61 765,660 -0.10(-0.58%)
Feb 09, 2011 16.72 16.77 16.66 16.71 875,116 -0.05(-0.27%)
Feb 08, 2011 16.67 16.75 16.64 16.75 2,382,577 +0.07(+0.43%)
Feb 07, 2011 16.62 16.76 16.61 16.68 865,271 +0.12(+0.70%)
Feb 04, 2011 16.46 16.58 16.42 16.57 686,691 +0.13(+0.78%)
Feb 03, 2011 16.41 16.47 16.28 16.44 1,055,729 +0.01(+0.06%)
Feb 02, 2011 16.37 16.47 16.35 16.43 478,950 +0.05(+0.28%)
Feb 01, 2011 16.20 16.43 16.19 16.38 766,920 +0.28(+1.76%)
Jan 31, 2011 16.01 16.10 15.92 16.10 591,719 +0.10(+0.65%)
Jan 28, 2011 16.41 16.41 15.94 16.00 992,923 -0.38(-2.33%)
Jan 27, 2011 16.31 16.44 16.29 16.38 755,059 +0.11(+0.69%)
Jan 26, 2011 16.21 16.32 16.16 16.27 769,822 +0.09(+0.57%)
Jan 25, 2011 16.07 16.18 16.04 16.17 926,351 +0.05(+0.30%)
Jan 24, 2011 15.91 16.13 15.88 16.13 469,181 +0.21(+1.31%)
Jan 21, 2011 16.11 16.12 15.90 15.92 506,501 -0.09(-0.56%)
Jan 20, 2011 16.06 16.07 15.87 16.01 1,081,230 -0.17(-1.06%)
Jan 19, 2011 16.35 16.35 16.12 16.18 1,008,896 -0.13(-0.80%)
Jan 18, 2011 16.16 16.33 16.14 16.31 1,318,226 +0.03(+0.21%)
Jan 14, 2011 16.13 16.27 16.10 16.27 1,037,623 +0.16(+0.99%)
Jan 13, 2011 16.11 16.15 16.06 16.11 768,662 -0.00(-0.01%)
Jan 12, 2011 16.06 16.12 16.01 16.12 922,979 +0.14(+0.89%)
Jan 11, 2011 16.02 16.03 15.92 15.97 784,119 +0.02(+0.14%)
Jan 10, 2011 15.86 15.98 15.81 15.95 400,472 +0.07(+0.41%)
Jan 07, 2011 15.94 15.97 15.74 15.89 1,044,009 -0.05(-0.32%)
Jan 06, 2011 15.83 15.95 15.80 15.94 767,256 +0.15(+0.93%)
Jan 05, 2011 15.66 15.81 15.65 15.79 1,708,974 +0.09(+0.57%)
Jan 04, 2011 15.75 15.75 15.59 15.70 2,139,504 +0.04(+0.23%)
Jan 03, 2011 15.61 15.75 15.58 15.67 1,009,179 +0.18(+1.16%)
Dec 31, 2010 15.51 15.51 15.42 15.49 253,799 -0.04(-0.25%)
Dec 30, 2010 15.55 15.57 15.51 15.52 219,256 -0.03(-0.19%)
Dec 29, 2010 15.57 15.60 15.54 15.55 411,979 +0.02(+0.11%)
Dec 28, 2010 15.58 15.59 15.51 15.54 397,042 +0.00(+0.02%)
Dec 27, 2010 15.48 15.56 15.40 15.53 672,223 +0.02(+0.11%)
Dec 23, 2010 15.52 15.55 15.49 15.52 644,202 -0.03(-0.20%)
Dec 22, 2010 15.55 15.57 15.52 15.55 588,880 -0.02(-0.13%)
Dec 21, 2010 15.49 15.58 15.49 15.57 386,975 +0.12(+0.78%)
Dec 20, 2010 15.50 15.52 15.38 15.45 585,518 -0.02(-0.12%)
Dec 17, 2010 15.47 15.51 15.44 15.47 984,125 +0.05(+0.30%)
Dec 16, 2010 15.35 15.42 15.27 15.42 1,089,781 +0.10(+0.64%)
Dec 15, 2010 15.37 15.44 15.29 15.32 733,538 -0.05(-0.34%)
Dec 14, 2010 15.41 15.46 15.34 15.38 816,356 -0.02(-0.11%)
Dec 13, 2010 15.51 15.52 15.39 15.39 436,799 -0.06(-0.42%)
Dec 10, 2010 15.42 15.46 15.37 15.46 585,809 +0.09(+0.58%)
Dec 09, 2010 15.44 15.44 15.33 15.37 305,534 -0.00(-0.02%)
Dec 08, 2010 15.31 15.38 15.26 15.37 368,819 +0.13(+0.82%)
Dec 07, 2010 15.41 15.42 15.24 15.25 907,603 +0.01(+0.06%)
Dec 06, 2010 15.22 15.28 15.20 15.24 573,138 +0.00(+0.03%)
Dec 03, 2010 15.09 15.24 15.09 15.23 2,272,944 +0.06(+0.43%)
Dec 02, 2010 15.01 15.19 15.00 15.17 904,384 +0.19(+1.27%)
Dec 01, 2010 14.85 15.04 14.85 14.98 1,253,916 +0.32(+2.20%)
Nov 30, 2010 14.71 14.74 14.61 14.65 805,714 -0.19(-1.28%)
Nov 29, 2010 14.83 14.88 14.70 14.84 1,116,733 -0.10(-0.64%)
Nov 26, 2010 14.90 14.97 14.86 14.94 97,659 -0.05(-0.35%)
Nov 24, 2010 14.86 14.99 14.99 14.99 519,646 +0.26(+1.80%)
Nov 23, 2010 14.82 14.84 14.65 14.73 2,220,367 -0.22(-1.50%)
Nov 22, 2010 14.77 14.95 14.75 14.95 529,452 +0.12(+0.83%)
Nov 19, 2010 14.77 14.86 14.75 14.83 625,095 +0.05(+0.36%)
Nov 18, 2010 14.68 14.85 14.62 14.78 906,675 +0.26(+1.79%)
Nov 17, 2010 14.55 14.62 14.46 14.52 407,560 -0.00(-0.02%)
Nov 16, 2010 14.68 14.72 14.46 14.52 1,370,181 -0.27(-1.81%)
Nov 15, 2010 14.90 14.92 14.77 14.79 674,008 -0.07(-0.45%)
Nov 12, 2010 14.99 15.06 14.75 14.85 902,866 -0.20(-1.31%)
Nov 11, 2010 14.98 15.07 14.85 15.05 994,696 -0.27(-1.76%)
Nov 10, 2010 15.30 15.34 15.16 15.32 907,008 +0.03(+0.17%)
Nov 09, 2010 15.40 15.46 15.23 15.29 817,487 -0.06(-0.36%)
Nov 08, 2010 15.29 15.38 15.27 15.35 1,119,760 +0.04(+0.25%)
Nov 05, 2010 15.33 15.33 15.26 15.31 1,652,007 -0.00(-0.02%)
Nov 04, 2010 15.24 15.34 15.22 15.31 642,644 +0.23(+1.53%)
Nov 03, 2010 15.02 15.09 14.90 15.08 1,380,677 +0.08(+0.51%)
Nov 02, 2010 14.98 15.03 14.95 15.01 611,392 +0.13(+0.91%)
Nov 01, 2010 14.88 15.01 14.79 14.87 1,180,525 +0.04(+0.28%)
Oct 29, 2010 14.84 14.92 14.82 14.83 667,529 +0.02(+0.15%)
Oct 28, 2010 14.87 14.87 14.69 14.81 562,404 +0.01(+0.06%)
Oct 27, 2010 14.63 14.80 14.62 14.80 1,237,652 +0.10(+0.70%)
Oct 25, 2010 14.69 14.79 14.68 14.70 469,128 +0.06(+0.38%)
Oct 22, 2010 14.54 14.64 14.52 14.64 1,295,685 +0.12(+0.80%)
Oct 21, 2010 14.61 14.63 14.38 14.52 857,925 +0.01(+0.06%)
Oct 20, 2010 14.47 14.62 14.43 14.51 550,003 +0.08(+0.57%)
Oct 19, 2010 14.41 14.56 14.32 14.43 2,425,505 -0.24(-1.61%)
Oct 18, 2010 14.64 14.70 14.57 14.67 668,988 +0.04(+0.26%)
Oct 15, 2010 14.53 14.63 14.43 14.63 695,029 +0.29(+2.05%)
Oct 14, 2010 14.37 14.40 14.25 14.34 457,471 -0.01(-0.08%)
Oct 13, 2010 14.32 14.41 14.26 14.35 1,015,572 +0.14(+0.96%)
Oct 12, 2010 14.08 14.25 13.97 14.21 572,381 +0.11(+0.80%)
Oct 11, 2010 14.11 14.18 14.07 14.10 741,514 +0.01(+0.07%)
Oct 08, 2010 14.09 14.12 13.91 14.09 522,099 +0.11(+0.79%)
Oct 07, 2010 14.02 14.02 13.87 13.98 311,002 +0.04(+0.26%)
Oct 06, 2010 14.02 14.09 13.84 13.94 693,012 -0.11(-0.77%)
Oct 05, 2010 13.89 14.09 13.88 14.05 520,677 +0.30(+2.17%)
Oct 04, 2010 13.86 13.88 13.66 13.75 1,141,102 -0.15(-1.08%)
Oct 01, 2010 13.90 14.03 13.85 13.90 1,012,195 -0.01(-0.07%)
Sep 30, 2010 14.06 14.13 13.83 13.91 1,373,658 -0.07(-0.53%)
Sep 29, 2010 13.94 14.03 13.93 13.99 378,521 +0.00(+0.02%)
Sep 28, 2010 13.99 14.02 13.76 13.98 581,829 +0.03(+0.21%)
Sep 27, 2010 13.99 14.07 13.93 13.95 784,996 -0.02(-0.14%)
Sep 24, 2010 13.84 13.99 13.84 13.97 334,764 +0.29(+2.14%)
Sep 23, 2010 13.59 13.81 13.56 13.68 1,070,606 -0.02(-0.13%)
Sep 22, 2010 13.71 13.77 13.61 13.70 566,910 -0.08(-0.56%)
Sep 21, 2010 13.80 13.90 13.74 13.77 714,790 -0.02(-0.16%)
Sep 20, 2010 13.64 13.83 13.63 13.80 467,520 +0.19(+1.41%)
Sep 17, 2010 13.60 13.66 13.54 13.60 679,453 +0.15(+1.09%)
Sep 15, 2010 13.37 13.48 13.33 13.46 825,311 +0.08(+0.58%)
Sep 14, 2010 13.29 13.50 13.27 13.38 424,650 +0.06(+0.43%)
Sep 13, 2010 13.15 13.35 13.15 13.32 1,122,980 +0.30(+2.27%)
Sep 10, 2010 13.05 13.06 12.94 13.03 287,502 -0.00(-0.04%)
Sep 09, 2010 13.14 13.16 13.02 13.03 437,312 +0.03(+0.24%)
Sep 08, 2010 12.96 13.04 12.93 13.00 596,794 +0.06(+0.46%)
Sep 07, 2010 13.00 13.06 12.93 12.94 250,185 -0.10(-0.79%)
Sep 03, 2010 12.97 13.05 12.92 13.04 2,199,359 +0.23(+1.76%)
Sep 02, 2010 12.74 12.84 12.71 12.82 261,653 +0.10(+0.81%)
Sep 01, 2010 12.57 12.77 12.55 12.71 467,961 +0.34(+2.72%)
Aug 31, 2010 12.38 12.50 12.31 12.38 831 -0.08(-0.67%)
Aug 30, 2010 12.56 12.66 12.46 12.46 465,141 -0.15(-1.22%)
Aug 27, 2010 12.62 12.64 12.30 12.62 1,260,228 +0.15(+1.23%)
Aug 26, 2010 12.65 12.67 12.44 12.46 651,224 -0.14(-1.10%)
Aug 25, 2010 12.45 12.65 12.39 12.60 854,991 +0.08(+0.61%)
Aug 24, 2010 12.59 12.66 12.47 12.52 861,264 -0.22(-1.70%)
Aug 23, 2010 12.94 12.96 12.74 12.74 530,707 -0.13(-1.01%)
Aug 20, 2010 12.82 12.90 12.78 12.87 1,580,056 +0.03(+0.21%)
Aug 19, 2010 12.95 13.01 12.78 12.84 902,579 -0.17(-1.27%)
Aug 18, 2010 12.92 13.08 12.90 13.01 564,293 +0.07(+0.56%)
Aug 17, 2010 12.91 13.06 12.89 12.94 556,939 +0.14(+1.07%)
Aug 16, 2010 12.69 12.87 12.64 12.80 315,481 +0.05(+0.36%)
Aug 13, 2010 12.76 12.84 12.74 12.76 689,432 -0.07(-0.54%)
Aug 12, 2010 12.77 12.87 12.70 12.83 1,271,704 -0.25(-1.88%)
Aug 11, 2010 13.21 13.21 13.01 13.07 10,399 -0.35(-2.63%)
Aug 10, 2010 13.49 13.50 13.34 13.42 711,333 -0.18(-1.31%)
Aug 09, 2010 13.57 13.63 13.50 13.60 634,689 +0.06(+0.46%)
Aug 06, 2010 13.54 13.57 13.36 13.54 429,421 -0.05(-0.34%)
Aug 05, 2010 13.58 13.61 13.50 13.58 324,899 -0.05(-0.39%)
Aug 04, 2010 13.58 13.66 13.49 13.64 396,380 +0.10(+0.70%)
Aug 03, 2010 13.57 13.59 13.48 13.54 3,301,607 -0.06(-0.45%)
Aug 02, 2010 13.50 13.64 13.44 13.60 818,942 +0.28(+2.07%)
Jul 30, 2010 13.33 13.39 13.18 13.33 1,073,487 -0.05(-0.39%)
Jul 29, 2010 13.58 13.58 13.26 13.38 478,253 -0.12(-0.87%)
Jul 28, 2010 13.62 13.66 13.45 13.50 526,410 -0.14(-1.06%)
Jul 27, 2010 13.70 13.70 13.58 13.64 607,655 +0.02(+0.12%)
Jul 26, 2010 13.54 13.63 13.47 13.63 820,161 +0.09(+0.69%)
Jul 23, 2010 13.39 13.54 13.35 13.53 831,417 +0.08(+0.61%)
Jul 22, 2010 13.24 13.49 13.24 13.45 992,284 +0.35(+2.70%)
Jul 21, 2010 13.39 13.39 13.06 13.10 682,577 -0.18(-1.36%)
Jul 20, 2010 12.91 13.29 12.87 13.28 836,293 +0.07(+0.55%)
Jul 19, 2010 13.13 13.23 13.03 13.21 1,123,488 +0.14(+1.09%)
Jul 16, 2010 13.06 13.36 13.04 13.06 902,092 -0.38(-2.83%)
Jul 15, 2010 13.41 13.46 13.23 13.44 633,262 +0.02(+0.12%)
Jul 14, 2010 13.38 13.52 13.35 13.43 1,552,294 +0.12(+0.89%)
Jul 13, 2010 13.25 13.36 13.14 13.31 831 +0.19(+1.48%)
Jul 12, 2010 12.99 13.17 12.99 13.11 1,404,376 +0.10(+0.74%)
Jul 09, 2010 13.02 13.02 12.93 13.02 603,911 +0.08(+0.58%)
Jul 08, 2010 13.01 13.01 12.80 12.94 729,557 +0.06(+0.49%)
Jul 07, 2010 12.45 12.89 12.43 12.88 976,585 +0.48(+3.86%)
Jul 06, 2010 12.53 12.62 12.31 12.40 666,249 +0.08(+0.64%)
Jul 02, 2010 12.32 12.42 12.21 12.32 519,659 -0.03(-0.21%)
Jul 01, 2010 12.39 12.50 12.14 12.35 3,791,794 -0.06(-0.45%)
Jun 30, 2010 12.58 12.66 12.36 12.40 1,962,684 -0.20(-1.62%)
Jun 29, 2010 12.89 12.91 12.51 12.61 1,258,788 -0.49(-3.76%)
Jun 25, 2010 13.10 13.21 13.00 13.10 2,512,735 -0.02(-0.15%)
Jun 24, 2010 13.31 13.35 13.08 13.12 1,088,025 -0.26(-1.94%)
Jun 23, 2010 13.46 13.51 13.28 13.38 643,621 -0.05(-0.38%)
Jun 22, 2010 13.61 13.72 13.42 13.43 737,830 -0.13(-0.99%)
Jun 21, 2010 13.86 13.87 13.50 13.57 751,844 -0.13(-0.95%)
Jun 18, 2010 13.70 13.77 13.65 13.70 371,784 +0.01(+0.11%)
Jun 17, 2010 13.71 13.72 13.55 13.68 2,208,709 +0.05(+0.37%)
Jun 16, 2010 13.54 13.68 13.51 13.63 1,325,754 +0.05(+0.37%)
Jun 15, 2010 13.29 13.60 13.27 13.58 1,124,590 +0.38(+2.88%)
Jun 14, 2010 13.35 13.42 13.19 13.20 1,726,591 -0.03(-0.22%)
Jun 11, 2010 12.97 13.24 12.95 13.23 829,787 +0.16(+1.25%)
Jun 10, 2010 12.95 13.08 12.87 13.07 741,188 +0.31(+2.45%)
Jun 09, 2010 12.95 13.07 12.71 12.75 2,890,725 -0.11(-0.86%)
Jun 08, 2010 12.87 12.91 12.67 12.86 2,470,763 +0.00(+0.02%)
Jun 07, 2010 13.17 13.21 12.85 12.86 1,056,047 -0.25(-1.94%)
Jun 04, 2010 13.12 13.47 13.06 13.12 1,459,469 -0.46(-3.42%)
Jun 03, 2010 13.46 13.60 13.39 13.58 882,293 +0.16(+1.20%)
Jun 02, 2010 13.20 13.42 13.09 13.42 832,742 +0.31(+2.40%)
Jun 01, 2010 13.19 13.40 13.10 13.10 2,738,176 -0.14(-1.09%)
May 28, 2010 13.25 13.38 13.15 13.25 1,510,472 -0.12(-0.93%)
May 27, 2010 13.19 13.37 13.17 13.37 2,048,250 +0.49(+3.80%)
May 26, 2010 13.13 13.29 12.85 12.88 2,306,621 -0.13(-1.03%)
May 25, 2010 12.71 13.02 12.60 13.02 2,583,626 -0.02(-0.15%)
May 24, 2010 13.11 13.23 13.03 13.04 1,503,943 -0.09(-0.66%)
May 21, 2010 12.78 13.20 12.68 13.12 3,575,534 +0.12(+0.96%)
May 20, 2010 13.01 13.27 12.96 13.00 4,210,579 -0.49(-3.60%)
May 19, 2010 13.54 13.65 13.33 13.48 3,283,623 -0.10(-0.74%)
May 18, 2010 13.91 13.91 13.53 13.59 3,246,389 -0.19(-1.40%)
May 17, 2010 13.76 13.81 13.49 13.78 1,958,011 +0.03(+0.19%)
May 14, 2010 13.75 13.87 13.57 13.75 1,546,712 -0.24(-1.70%)
May 13, 2010 14.11 14.26 13.95 13.99 1,244,898 -0.19(-1.36%)
May 12, 2010 13.91 14.20 13.91 14.18 1,483,512 +0.33(+2.36%)
May 11, 2010 14.02 14.08 13.84 13.85 2,415,665 -0.04(-0.28%)
May 10, 2010 13.83 13.90 13.78 13.89 2,611,194 +0.67(+5.05%)
May 07, 2010 13.46 13.59 12.90 13.22 3,566,870 +2.19(+19.85%)
May 06, 2010 11.03 14.27 9.132 11.03 1,248 -2.89(-20.74%)
May 05, 2010 14.00 14.12 13.92 13.92 1,838,706 -0.17(-1.19%)
May 04, 2010 14.35 14.37 13.99 14.09 2,127,716 -0.42(-2.91%)
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.