Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.541 8.541 8.231 8.241 0 -0.26(-3.08%)
Jan 29, 2009 8.653 8.658 8.471 8.502 911,601 -0.27(-3.06%)
Jan 28, 2009 8.653 8.843 8.608 8.771 1,800,051 +0.28(+3.31%)
Jan 27, 2009 8.387 8.558 8.382 8.490 1,643,559 +0.11(+1.35%)
Jan 26, 2009 8.306 8.514 8.282 8.378 2,088,286 +0.09(+1.03%)
Jan 23, 2009 8.023 8.416 8.011 8.292 2,539,187 +0.12(+1.48%)
Jan 22, 2009 8.147 8.289 8.013 8.171 1,889,711 -0.18(-2.13%)
Jan 21, 2009 8.092 8.358 8.006 8.349 2,180,492 +0.40(+5.07%)
Jan 20, 2009 8.358 8.375 7.929 7.946 1,928,713 -0.41(-4.94%)
Jan 16, 2009 8.428 8.462 8.164 8.358 0 +0.09(+1.04%)
Jan 15, 2009 8.174 8.337 8.013 8.272 2,132,370 +0.05(+0.58%)
Jan 14, 2009 8.349 8.418 8.157 8.224 1,097,851 -0.27(-3.19%)
Jan 13, 2009 8.481 8.615 8.390 8.495 2,015,042 -0.02(-0.25%)
Jan 12, 2009 8.634 8.653 8.418 8.517 1,189,023 -0.12(-1.39%)
Jan 09, 2009 8.865 8.865 8.601 8.637 1,175,130 -0.22(-2.49%)
Jan 08, 2009 8.776 8.862 8.668 8.857 1,146,920 +0.06(+0.63%)
Jan 07, 2009 8.956 8.956 8.728 8.802 929,670 -0.30(-3.35%)
Jan 06, 2009 8.934 9.210 8.934 9.107 1,176,126 +0.24(+2.73%)
Jan 05, 2009 8.783 8.941 8.737 8.865 1,193,471 +0.05(+0.60%)
Jan 02, 2009 8.505 8.874 8.464 8.812 0 +0.34(+3.96%)
Jan 01, 2009 8.380 8.572 8.378 8.476 0 +0.00(+0.00%)
Dec 31, 2008 8.380 8.572 8.378 8.476 1,421,920 +0.07(+0.83%)
Dec 30, 2008 8.250 8.414 8.236 8.406 1,101,711 +0.20(+2.46%)
Dec 29, 2008 8.270 8.284 8.080 8.205 853,950 -0.06(-0.67%)
Dec 26, 2008 8.253 8.274 8.210 8.260 428,488 +0.03(+0.38%)
Dec 24, 2008 8.212 8.265 8.206 8.229 460,404 -0.00(-0.06%)
Dec 23, 2008 8.313 8.402 8.171 8.234 1,083,479 -0.09(-1.10%)
Dec 22, 2008 8.512 8.512 8.157 8.325 1,505,574 -0.14(-1.62%)
Dec 19, 2008 8.486 8.647 8.462 8.462 1,117,041 +0.03(+0.34%)
Dec 18, 2008 8.632 8.659 8.321 8.433 1,506,250 -0.19(-2.22%)
Dec 17, 2008 8.651 8.752 8.527 8.625 922,646 -0.11(-1.31%)
Dec 16, 2008 8.433 8.781 8.407 8.740 990,811 +0.38(+4.59%)
Dec 15, 2008 8.512 8.524 8.237 8.356 1,129,244 -0.11(-1.27%)
Dec 12, 2008 8.114 8.532 8.114 8.464 661,131 +0.16(+1.91%)
Dec 11, 2008 8.493 8.610 8.249 8.306 1,206,442 -0.25(-2.94%)
Dec 10, 2008 8.572 8.728 8.467 8.558 1,669,692 +0.02(+0.25%)
Dec 09, 2008 8.400 8.788 8.373 8.536 1,098,283 +0.00(+0.06%)
Dec 08, 2008 8.356 8.637 8.268 8.532 1,315,311 +0.40(+4.89%)
Dec 05, 2008 7.733 8.153 7.580 8.133 1,583,369 +0.31(+3.99%)
Dec 04, 2008 7.987 8.114 7.686 7.822 846,490 -0.31(-3.86%)
Dec 03, 2008 7.896 8.153 7.680 8.136 1,231,140 +0.21(+2.60%)
Dec 02, 2008 7.805 7.946 7.632 7.930 1,203,715 +0.24(+3.16%)
Dec 01, 2008 8.083 8.138 7.675 7.687 710,768 -0.60(-7.22%)
Nov 28, 2008 8.249 8.294 8.201 8.285 301,062 -0.03(-0.37%)
Nov 26, 2008 7.853 8.330 7.853 8.316 1,178,622 +0.36(+4.49%)
Nov 25, 2008 8.237 8.237 7.815 7.958 1,348,341 -0.11(-1.31%)
Nov 24, 2008 7.793 8.157 7.695 8.064 1,888,105 +0.47(+6.19%)
Nov 21, 2008 7.340 7.604 7.146 7.594 1,849,592 +0.36(+5.04%)
Nov 20, 2008 7.476 7.798 7.203 7.229 1,692,725 -0.36(-4.76%)
Nov 19, 2008 8.028 8.136 7.584 7.591 1,368,338 -0.44(-5.53%)
Nov 18, 2008 8.033 8.098 7.755 8.035 658,846 +0.08(+1.06%)
Nov 17, 2008 8.014 8.217 7.937 7.951 758,081 -0.18(-2.24%)
Nov 14, 2008 8.380 8.572 8.124 8.133 1,035,385 -0.46(-5.33%)
Nov 13, 2008 8.148 8.591 7.652 8.591 1,385,282 +0.46(+5.60%)
Nov 12, 2008 8.416 8.428 8.112 8.136 1,092,598 -0.42(-4.93%)
Nov 11, 2008 8.618 8.715 8.431 8.558 740,257 -0.19(-2.14%)
Nov 10, 2008 9.028 9.057 8.651 8.745 600,902 -0.16(-1.75%)
Nov 07, 2008 8.836 8.944 8.721 8.901 1,061,675 +0.18(+2.01%)
Nov 06, 2008 9.013 9.093 8.647 8.726 1,551,611 -0.44(-4.79%)
Nov 05, 2008 9.558 9.615 9.162 9.165 605,498 -0.54(-5.54%)
Nov 04, 2008 9.656 9.738 9.462 9.702 1,949,715 +0.30(+3.21%)
Nov 03, 2008 9.467 9.515 9.337 9.400 1,000,687 -0.07(-0.73%)
Oct 31, 2008 9.268 9.609 9.232 9.469 758,940 +0.07(+0.79%)
Oct 30, 2008 9.349 9.503 9.222 9.395 1,035,163 +0.29(+3.13%)
Oct 29, 2008 9.268 9.486 9.047 9.109 1,388,302 -0.13(-1.40%)
Oct 28, 2008 8.675 9.275 8.412 9.239 1,155,893 +0.88(+10.53%)
Oct 27, 2008 8.455 8.764 8.352 8.359 1,085,972 -0.22(-2.57%)
Oct 24, 2008 7.798 8.790 7.702 8.579 1,635,912 -0.24(-2.75%)
Oct 23, 2008 8.915 8.975 8.378 8.822 2,302,361 -0.09(-1.00%)
Oct 22, 2008 9.105 9.213 8.603 8.910 1,755,611 -0.31(-3.41%)
Oct 21, 2008 9.618 9.661 9.217 9.225 998,968 -0.51(-5.27%)
Oct 20, 2008 9.625 9.737 9.306 9.737 1,456,743 +0.31(+3.33%)
Oct 17, 2008 9.181 9.862 9.181 9.424 2,324,715 -0.03(-0.35%)
Oct 16, 2008 8.968 9.457 8.602 9.457 2,050,105 +0.44(+4.92%)
Oct 15, 2008 9.589 9.656 8.958 9.013 1,832,034 -0.72(-7.39%)
Oct 14, 2008 10.46 10.55 9.596 9.733 3,014,501 -0.37(-3.70%)
Oct 13, 2008 9.625 10.11 9.431 10.11 1,450,412 +0.97(+10.66%)
Oct 10, 2008 8.153 9.412 8.153 9.133 2,984,620 -0.07(-0.79%)
Oct 09, 2008 9.675 9.766 9.066 9.206 1,330,913 -0.26(-2.75%)
Oct 08, 2008 9.232 9.877 9.184 9.467 2,053,204 -0.07(-0.73%)
Oct 07, 2008 10.19 10.40 9.536 9.536 1,855,063 -0.64(-6.27%)
Oct 06, 2008 10.34 10.36 9.687 10.17 3,163,886 -0.39(-3.70%)
Oct 03, 2008 10.81 11.13 10.56 10.56 0 -0.15(-1.39%)
Oct 02, 2008 11.15 11.15 10.67 10.71 7,496,389 -0.51(-4.53%)
Oct 01, 2008 11.28 11.41 11.08 11.22 2,589,282 -0.15(-1.33%)
Sep 30, 2008 11.29 11.44 10.96 11.37 1,995,931 +0.43(+3.97%)
Sep 29, 2008 11.91 11.91 10.84 10.94 1,851,230 -1.00(-8.37%)
Sep 26, 2008 11.66 11.94 11.50 11.94 0 +0.02(+0.17%)
Sep 25, 2008 11.89 12.05 11.55 11.92 927,488 +0.25(+2.14%)
Sep 24, 2008 11.60 11.79 11.56 11.67 873,330 +0.06(+0.48%)
Sep 23, 2008 11.58 11.94 11.57 11.61 1,199,975 -0.06(-0.53%)
Sep 22, 2008 12.06 12.13 11.67 11.67 857,912 -0.41(-3.41%)
Sep 19, 2008 13.98 14.98 11.87 12.09 0 +0.30(+2.58%)
Sep 18, 2008 11.55 11.84 11.16 11.78 1,990,169 +0.43(+3.80%)
Sep 17, 2008 11.71 11.82 11.33 11.35 2,431,758 -0.52(-4.42%)
Sep 16, 2008 11.64 12.01 11.55 11.88 2,256,691 +0.02(+0.18%)
Sep 15, 2008 11.88 12.21 11.85 11.85 2,862,978 -0.44(-3.61%)
Sep 12, 2008 12.13 12.33 12.07 12.30 880,225 +0.02(+0.16%)
Sep 11, 2008 11.97 12.30 11.92 12.28 775,660 +0.15(+1.23%)
Sep 10, 2008 12.16 12.25 12.09 12.13 760,692 +0.07(+0.60%)
Sep 09, 2008 12.37 12.43 12.06 12.06 1,109,542 -0.25(-2.06%)
Sep 08, 2008 12.81 12.83 12.11 12.31 921,181 +0.05(+0.41%)
Sep 05, 2008 12.16 12.35 12.10 12.26 0 -0.04(-0.35%)
Sep 04, 2008 12.61 12.61 12.30 12.31 1,281,982 -0.39(-3.10%)
Sep 03, 2008 12.92 12.92 12.63 12.70 803,441 -0.23(-1.76%)
Sep 02, 2008 13.46 13.46 12.89 12.93 972,339 -0.21(-1.61%)
Aug 29, 2008 13.61 13.61 13.09 13.14 646,499 -0.31(-2.34%)
Aug 28, 2008 13.43 13.46 13.36 13.45 332,314 +0.13(+1.01%)
Aug 27, 2008 13.18 13.41 13.18 13.32 288,530 +0.09(+0.71%)
Aug 26, 2008 13.28 13.29 13.13 13.22 3,117,336 -0.06(-0.47%)
Aug 25, 2008 13.44 13.46 13.24 13.29 392,128 -0.23(-1.70%)
Aug 22, 2008 13.34 13.54 13.34 13.52 258,287 +0.18(+1.37%)
Aug 21, 2008 13.19 13.34 13.18 13.33 513,980 -0.00(-0.04%)
Aug 20, 2008 13.39 13.48 13.28 13.34 618,688 +0.04(+0.31%)
Aug 19, 2008 13.45 13.47 13.24 13.30 505,220 -0.20(-1.49%)
Aug 18, 2008 13.65 13.75 13.39 13.50 873,793 -0.17(-1.28%)
Aug 15, 2008 13.71 13.76 13.60 13.67 0 +0.01(+0.05%)
Aug 14, 2008 13.54 13.73 13.49 13.67 513,050 +0.08(+0.62%)
Aug 13, 2008 13.60 13.66 13.46 13.58 845,798 -0.01(-0.05%)
Aug 12, 2008 13.59 13.66 13.52 13.59 1,193,797 +0.01(+0.09%)
Aug 11, 2008 13.53 13.74 13.46 13.58 696,456 +0.09(+0.68%)
Aug 08, 2008 13.24 13.52 13.19 13.49 400,872 +0.24(+1.85%)
Aug 07, 2008 13.19 13.38 13.07 13.24 479,954 +0.02(+0.16%)
Aug 06, 2008 13.03 13.27 12.96 13.22 770,504 +0.20(+1.51%)
Aug 05, 2008 12.78 13.03 12.76 13.02 1,689,950 +0.33(+2.61%)
Aug 04, 2008 12.72 12.80 12.67 12.69 968,564 -0.05(-0.38%)
Aug 01, 2008 12.86 12.87 12.60 12.74 3,769,834 -0.08(-0.64%)
Jul 31, 2008 12.72 13.01 12.72 12.82 497,303 -0.06(-0.45%)
Jul 30, 2008 12.89 12.93 12.73 12.88 1,056,277 +0.08(+0.62%)
Jul 29, 2008 12.80 12.84 12.58 12.80 542,008 +0.24(+1.89%)
Jul 28, 2008 12.77 12.80 12.53 12.56 575,555 -0.24(-1.91%)
Jul 25, 2008 12.66 12.83 12.64 12.81 851,342 +0.18(+1.44%)
Jul 24, 2008 12.86 12.89 12.62 12.63 1,993,777 -0.22(-1.70%)
Jul 23, 2008 12.74 12.97 12.69 12.84 906,443 +0.17(+1.32%)
Jul 22, 2008 12.47 12.68 12.46 12.68 521,581 -0.05(-0.40%)
Jul 21, 2008 12.86 12.86 12.65 12.73 513,722 -0.05(-0.37%)
Jul 18, 2008 12.88 12.88 12.68 12.77 503,573 -0.22(-1.70%)
Jul 17, 2008 12.91 13.07 12.78 13.00 703,101 +0.20(+1.54%)
Jul 16, 2008 12.57 12.81 12.43 12.80 610,983 +0.26(+2.08%)
Jul 15, 2008 12.38 12.72 12.25 12.54 1,149,330 +0.04(+0.29%)
Jul 14, 2008 12.83 12.83 12.46 12.50 874,352 -0.14(-1.12%)
Jul 11, 2008 12.56 12.81 12.43 12.64 1,115,633 -0.10(-0.81%)
Jul 10, 2008 12.55 12.77 12.49 12.75 1,177,208 +0.16(+1.30%)
Jul 09, 2008 13.01 13.01 12.58 12.58 517,397 -0.40(-3.08%)
Jul 08, 2008 12.80 12.99 12.74 12.98 890,808 +0.11(+0.86%)
Jul 07, 2008 12.87 13.06 12.69 12.87 1,369,027 +0.08(+0.61%)
Jul 04, 2008 12.81 12.86 12.65 12.79 679,016 +0.00(+0.00%)
Jul 03, 2008 12.81 12.86 12.65 12.79 679,016 -0.00(-0.02%)
Jul 02, 2008 13.10 13.11 12.79 12.80 1,351,174 -0.23(-1.78%)
Jul 01, 2008 12.84 13.06 12.76 13.03 5,952,111 +0.04(+0.29%)
Jun 30, 2008 13.08 13.18 12.99 12.99 707,803 -0.15(-1.11%)
Jun 27, 2008 13.22 13.22 12.95 13.14 844,380 -0.05(-0.41%)
Jun 26, 2008 13.50 13.50 13.19 13.19 871,177 -0.49(-3.55%)
Jun 25, 2008 13.57 13.82 13.54 13.68 1,053,524 +0.20(+1.46%)
Jun 24, 2008 13.47 13.65 13.38 13.48 1,388,575 -0.07(-0.55%)
Jun 23, 2008 13.65 13.71 13.50 13.55 1,241,102 -0.09(-0.65%)
Jun 20, 2008 13.86 13.95 13.59 13.64 1,091,601 -0.35(-2.50%)
Jun 19, 2008 13.82 14.08 13.69 13.99 901,754 +0.17(+1.23%)
Jun 18, 2008 13.87 13.96 13.78 13.82 691,259 -0.18(-1.30%)
Jun 17, 2008 14.17 14.19 13.99 14.00 300,290 -0.08(-0.60%)
Jun 16, 2008 14.17 14.17 13.94 14.09 578,922 +0.06(+0.46%)
Jun 13, 2008 13.83 14.06 13.79 14.02 761,685 +0.28(+2.02%)
Jun 12, 2008 13.74 13.88 13.63 13.75 1,131,380 +0.09(+0.67%)
Jun 11, 2008 14.00 14.00 13.65 13.65 1,175,255 -0.34(-2.40%)
Jun 10, 2008 13.98 14.09 13.85 13.99 1,137,099 -0.04(-0.27%)
Jun 09, 2008 14.16 14.16 13.83 14.03 2,363,025 -0.05(-0.34%)
Jun 06, 2008 14.34 14.39 14.08 14.08 1,124,305 -0.37(-2.54%)
Jun 05, 2008 14.28 14.49 14.23 14.44 784,441 +0.23(+1.65%)
Jun 04, 2008 14.09 14.30 14.03 14.21 6,004,304 +0.11(+0.80%)
Jun 03, 2008 14.23 14.32 13.99 14.10 926,925 -0.06(-0.46%)
Jun 02, 2008 14.34 14.34 14.05 14.16 3,148,881 -0.21(-1.48%)
May 30, 2008 14.34 14.43 14.31 14.37 4,421,481 +0.14(+0.96%)
May 29, 2008 14.12 14.32 14.12 14.24 433,154 +0.06(+0.46%)
May 28, 2008 14.16 14.22 14.06 14.17 504,883 +0.07(+0.53%)
May 27, 2008 13.90 14.12 13.90 14.10 779,990 +0.23(+1.68%)
May 26, 2008 13.90 13.92 13.77 13.87 0 +0.00(+0.00%)
May 23, 2008 13.90 13.92 13.77 13.87 690,562 -0.07(-0.50%)
May 22, 2008 13.87 14.00 13.87 13.94 1,031,361 +0.06(+0.47%)
May 21, 2008 14.11 14.20 13.82 13.87 1,164,055 -0.25(-1.80%)
May 20, 2008 14.24 14.24 14.05 14.12 690,145 -0.21(-1.49%)
May 19, 2008 14.46 14.55 14.26 14.34 704,303 -0.09(-0.60%)
May 16, 2008 14.45 14.45 14.25 14.42 947,669 +0.02(+0.13%)
May 15, 2008 14.13 14.42 14.10 14.41 1,778,931 +0.31(+2.18%)
May 14, 2008 14.14 14.32 14.08 14.10 591,290 +0.04(+0.31%)
May 13, 2008 13.99 14.07 13.92 14.06 1,167,384 +0.05(+0.36%)
May 12, 2008 13.94 14.06 13.83 14.00 1,306,723 +0.16(+1.14%)
May 09, 2008 13.79 13.92 13.78 13.85 256,264 -0.05(-0.36%)
May 08, 2008 13.88 13.96 13.80 13.90 418,775 +0.09(+0.66%)
May 07, 2008 14.01 14.12 13.77 13.81 2,060,887 -0.18(-1.32%)
May 06, 2008 13.81 14.03 13.74 13.99 510,818 +0.14(+1.04%)
May 05, 2008 13.85 13.98 13.80 13.85 1,595,938 -0.07(-0.50%)
May 02, 2008 14.12 14.12 13.78 13.92 1,131,893 -0.00(-0.02%)
May 01, 2008 13.50 13.94 13.50 13.92 843,404 +0.39(+2.89%)
Apr 30, 2008 13.69 13.77 13.48 13.53 1,679,892 -0.11(-0.83%)
Apr 29, 2008 13.54 13.68 13.53 13.64 472,746 +0.08(+0.60%)
Apr 28, 2008 13.65 13.65 13.53 13.56 396,287 -0.06(-0.44%)
Apr 25, 2008 13.75 13.75 13.43 13.62 658,980 -0.14(-1.01%)
Apr 24, 2008 13.60 13.88 13.50 13.76 5,176,906 +0.16(+1.20%)
Apr 23, 2008 13.51 13.65 13.47 13.59 536,978 +0.17(+1.29%)
Apr 22, 2008 13.54 13.54 13.31 13.42 945,242 -0.17(-1.22%)
Apr 21, 2008 13.44 13.60 13.42 13.59 453,344 +0.14(+1.02%)
Apr 18, 2008 13.33 13.53 13.31 13.45 966,775 +0.42(+3.20%)
Apr 17, 2008 13.11 13.11 12.95 13.03 413,674 -0.12(-0.95%)
Apr 16, 2008 12.83 13.16 12.79 13.16 1,135,118 +0.55(+4.37%)
Apr 15, 2008 12.64 12.67 12.49 12.61 305,658 +0.00(+0.00%)
Apr 14, 2008 12.65 12.73 12.60 12.61 233,438 -0.09(-0.70%)
Apr 11, 2008 12.88 12.91 12.65 12.70 407,679 -0.34(-2.63%)
Apr 10, 2008 12.86 13.12 12.86 13.04 440,684 +0.18(+1.44%)
Apr 09, 2008 12.90 12.93 12.77 12.85 313,642 -0.02(-0.15%)
Apr 08, 2008 12.98 12.98 12.84 12.87 749,797 -0.14(-1.07%)
Apr 07, 2008 13.16 13.17 12.98 13.01 740,403 -0.05(-0.35%)
Apr 04, 2008 13.05 13.14 12.92 13.06 352,679 +0.03(+0.22%)
Apr 03, 2008 12.87 13.10 12.86 13.03 778,626 +0.03(+0.22%)
Apr 02, 2008 13.11 13.15 12.89 13.00 287,688 -0.02(-0.17%)
Apr 01, 2008 12.82 13.04 12.76 13.02 809,845 +0.44(+3.47%)
Mar 31, 2008 12.47 12.65 12.47 12.59 292,210 +0.06(+0.50%)
Mar 28, 2008 12.74 12.76 12.50 12.52 342,776 -0.08(-0.63%)
Mar 27, 2008 12.81 12.82 12.58 12.60 1,332,202 -0.29(-2.29%)
Mar 26, 2008 12.99 12.99 12.81 12.90 454,604 -0.13(-1.03%)
Mar 25, 2008 13.07 13.09 12.90 13.03 1,449,924 +0.03(+0.25%)
Mar 24, 2008 12.77 13.10 12.74 13.00 858,784 +0.34(+2.68%)
Mar 21, 2008 12.41 12.66 12.41 12.66 667,052 +0.00(+0.00%)
Mar 20, 2008 12.41 12.66 12.41 12.66 667,052 +0.20(+1.62%)
Mar 19, 2008 12.83 12.85 12.46 12.46 1,245,198 -0.35(-2.77%)
Mar 18, 2008 12.67 12.83 12.49 12.81 2,159,062 +0.46(+3.73%)
Mar 17, 2008 12.06 12.47 12.03 12.35 1,268,475 -0.08(-0.62%)
Mar 14, 2008 12.71 12.89 12.31 12.43 1,969,153 -0.23(-1.84%)
Mar 13, 2008 12.47 12.75 12.38 12.66 898,321 +0.05(+0.36%)
Mar 12, 2008 12.77 12.83 12.61 12.62 552,299 -0.07(-0.53%)
Mar 11, 2008 12.58 12.68 12.35 12.68 1,052,248 +0.41(+3.38%)
Mar 10, 2008 12.36 12.47 12.25 12.27 765,544 -0.11(-0.91%)
Mar 07, 2008 12.21 12.55 12.21 12.38 1,181,150 +0.01(+0.10%)
Mar 06, 2008 12.60 12.63 12.37 12.37 561,214 -0.23(-1.86%)
Mar 05, 2008 12.50 12.71 12.50 12.60 563,508 +0.09(+0.72%)
Mar 04, 2008 12.39 12.55 12.28 12.51 843,859 +0.02(+0.19%)
Mar 03, 2008 12.72 12.77 12.38 12.49 2,394,891 -0.07(-0.57%)
Feb 29, 2008 12.74 12.78 12.53 12.56 516,095 -0.31(-2.40%)
Feb 28, 2008 12.83 13.00 12.83 12.87 497,474 -0.11(-0.87%)
Feb 27, 2008 12.66 13.03 11.99 12.98 863,886 +0.10(+0.74%)
Feb 26, 2008 12.77 12.98 12.62 12.89 654,796 +0.14(+1.11%)
Feb 25, 2008 12.67 12.79 12.59 12.75 918,849 +0.12(+0.91%)
Feb 22, 2008 12.68 12.68 12.42 12.63 1,028,262 +0.01(+0.11%)
Feb 21, 2008 12.89 12.93 12.59 12.62 1,047,033 -0.11(-0.87%)
Feb 20, 2008 12.35 12.78 12.35 12.73 1,374,492 +0.18(+1.45%)
Feb 19, 2008 12.91 12.91 12.50 12.54 583,139 -0.11(-0.89%)
Feb 18, 2008 12.89 12.89 12.60 12.66 0 +0.00(+0.00%)
Feb 15, 2008 12.89 12.89 12.60 12.66 343,205 -0.09(-0.73%)
Feb 14, 2008 13.17 13.17 12.73 12.75 645,085 -0.25(-1.90%)
Feb 13, 2008 12.95 13.03 12.63 13.00 426,901 +0.33(+2.61%)
Feb 12, 2008 12.83 12.86 12.53 12.67 479,174 -0.03(-0.21%)
Feb 11, 2008 12.48 12.74 12.48 12.69 336,690 +0.14(+1.15%)
Feb 08, 2008 12.39 12.62 12.39 12.55 743,014 +0.18(+1.43%)
Feb 07, 2008 12.25 12.57 12.16 12.37 1,434,986 -0.03(-0.27%)
Feb 06, 2008 12.71 12.73 12.39 12.41 451,004 -0.19(-1.52%)
Feb 05, 2008 12.79 12.85 12.60 12.60 519,145 -0.39(-3.01%)
Feb 04, 2008 13.24 13.24 12.97 12.99 1,180,520 -0.18(-1.38%)
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.