US Telecommunications Ishares ETF (NY: IYZ )

22.94 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 18.42 18.50 18.30 18.47 1,017,519 +0.08(+0.44%)
Apr 28, 2005 18.41 18.50 18.33 18.39 99,688 -0.03(-0.17%)
Apr 27, 2005 18.10 18.45 18.10 18.42 140,583 +0.23(+1.28%)
Apr 26, 2005 18.19 18.31 18.17 18.19 353,509 -0.10(-0.57%)
Apr 25, 2005 18.23 18.39 18.23 18.29 119,452 +0.04(+0.22%)
Apr 22, 2005 18.27 18.33 18.09 18.25 80,546 -0.02(-0.09%)
Apr 21, 2005 18.21 18.29 18.12 18.27 160,968 +0.24(+1.34%)
Apr 20, 2005 18.24 18.28 18.03 18.03 138,345 -0.18(-1.02%)
Apr 19, 2005 18.21 18.26 18.16 18.21 86,015 +0.03(+0.18%)
Apr 18, 2005 18.22 18.29 18.13 18.18 344,808 +0.06(+0.31%)
Apr 15, 2005 18.48 18.48 18.13 18.13 113,610 -0.37(-2.00%)
Apr 14, 2005 18.56 18.61 18.50 18.50 86,015 -0.14(-0.73%)
Apr 13, 2005 18.65 18.77 18.58 18.63 366,312 -0.13(-0.69%)
Apr 12, 2005 18.61 18.78 18.56 18.76 98,694 +0.12(+0.65%)
Apr 11, 2005 18.63 18.72 18.61 18.64 154,877 -0.01(-0.04%)
Apr 08, 2005 18.79 18.79 18.65 18.65 81,789 -0.10(-0.56%)
Apr 07, 2005 18.70 18.81 18.70 18.75 115,971 +0.11(+0.58%)
Apr 06, 2005 18.66 18.75 18.62 18.64 104,660 -0.00(-0.02%)
Apr 05, 2005 18.66 18.74 18.62 18.65 138,345 +0.09(+0.48%)
Apr 04, 2005 18.39 18.60 18.37 18.56 69,732 +0.18(+1.01%)
Apr 01, 2005 18.54 18.60 18.31 18.37 362,334 -0.05(-0.26%)
Mar 31, 2005 18.33 18.46 18.33 18.42 89,371 +0.06(+0.35%)
Mar 30, 2005 18.30 18.36 18.22 18.36 112,242 +0.25(+1.38%)
Mar 29, 2005 18.20 18.38 18.11 18.11 48,352 -0.08(-0.44%)
Mar 28, 2005 18.29 18.38 18.19 18.19 200,371 -0.03(-0.18%)
Mar 24, 2005 18.25 18.33 18.22 18.22 121,316 -0.14(-0.79%)
Mar 23, 2005 18.27 18.45 18.23 18.37 134,492 +0.15(+0.84%)
Mar 22, 2005 18.41 18.45 18.18 18.21 89,371 -0.18(-0.96%)
Mar 21, 2005 18.42 18.43 18.28 18.39 99,688 -0.02(-0.13%)
Mar 18, 2005 18.46 18.46 18.31 18.42 89,620 -0.03(-0.17%)
Mar 17, 2005 18.44 18.49 18.38 18.45 134,616 -0.02(-0.13%)
Mar 16, 2005 18.64 18.70 18.46 18.47 226,598 -0.22(-1.16%)
Mar 15, 2005 18.92 18.93 18.64 18.69 128,650 -0.17(-0.90%)
Mar 14, 2005 18.89 18.89 18.79 18.86 147,046 +0.01(+0.04%)
Mar 11, 2005 18.98 18.98 18.79 18.85 64,138 +0.03(+0.17%)
Mar 10, 2005 18.91 18.91 18.78 18.82 116,717 +0.02(+0.13%)
Mar 09, 2005 18.85 18.90 18.79 18.79 121,316 -0.06(-0.30%)
Mar 08, 2005 18.96 19.06 18.85 18.85 139,340 -0.19(-0.97%)
Mar 07, 2005 19.06 19.11 19.02 19.03 158,731 +0.04(+0.21%)
Mar 04, 2005 19.04 19.11 18.99 18.99 295,212 +0.01(+0.04%)
Mar 03, 2005 19.11 19.11 18.89 18.99 95,213 -0.04(-0.21%)
Mar 02, 2005 18.99 19.07 18.95 19.03 185,828 +0.02(+0.13%)
Mar 01, 2005 18.99 19.03 18.94 19.00 265,131 +0.19(+1.03%)
Feb 28, 2005 18.97 18.97 18.76 18.81 165,443 -0.08(-0.43%)
Feb 25, 2005 18.71 18.89 18.70 18.89 183,093 +0.18(+0.95%)
Feb 24, 2005 18.75 18.75 18.62 18.71 127,283 +0.05(+0.26%)
Feb 23, 2005 18.53 18.70 18.53 18.66 343,938 +0.09(+0.48%)
Feb 22, 2005 18.60 18.74 18.54 18.58 151,770 -0.06(-0.30%)
Feb 18, 2005 18.66 18.68 18.58 18.63 174,020 +0.11(+0.61%)
Feb 17, 2005 18.87 18.87 18.52 18.52 395,646 -0.27(-1.41%)
Feb 16, 2005 18.91 18.91 18.75 18.79 311,744 -0.07(-0.38%)
Feb 15, 2005 18.87 18.91 18.79 18.86 188,065 +0.12(+0.64%)
Feb 14, 2005 18.83 18.86 18.70 18.74 102,423 -0.02(-0.13%)
Feb 11, 2005 18.65 18.81 18.63 18.76 104,039 +0.13(+0.69%)
Feb 10, 2005 18.70 18.73 18.62 18.63 304,783 -0.10(-0.52%)
Feb 09, 2005 18.89 18.99 18.72 18.73 440,270 -0.21(-1.10%)
Feb 08, 2005 19.01 19.04 18.92 18.94 95,462 -0.04(-0.21%)
Feb 07, 2005 18.95 19.07 18.91 18.98 180,359 -0.13(-0.67%)
Feb 04, 2005 18.83 19.11 18.83 19.11 648,721 +0.27(+1.45%)
Feb 03, 2005 18.84 18.88 18.76 18.83 473,210 +0.06(+0.30%)
Feb 02, 2005 18.70 18.82 18.64 18.78 173,274 +0.19(+1.04%)
Feb 01, 2005 18.61 18.68 18.55 18.58 131,012 +0.10(+0.52%)
Jan 31, 2005 18.52 18.57 18.36 18.49 460,158 -0.02(-0.09%)
Jan 28, 2005 18.52 18.54 18.37 18.50 373,148 -0.20(-1.08%)
Jan 27, 2005 18.70 18.70 18.50 18.70 394,155 -0.08(-0.43%)
Jan 26, 2005 18.69 18.79 18.54 18.79 186,698 +0.23(+1.26%)
Jan 25, 2005 18.87 18.87 18.52 18.55 213,298 -0.16(-0.86%)
Jan 24, 2005 18.67 18.90 18.67 18.71 212,677 +0.04(+0.22%)
Jan 21, 2005 18.73 18.83 18.67 18.67 335,858 +0.00(+0.00%)
Jan 20, 2005 18.74 18.85 18.67 18.67 144,560 -0.25(-1.32%)
Jan 19, 2005 18.99 19.12 18.85 18.92 156,990 -0.14(-0.76%)
Jan 18, 2005 18.88 19.07 18.80 19.07 189,681 +0.15(+0.81%)
Jan 14, 2005 18.99 18.99 18.86 18.91 147,544 +0.00(+0.00%)
Jan 13, 2005 19.09 19.09 18.90 18.91 295,461 -0.25(-1.30%)
Jan 12, 2005 19.03 19.20 18.99 19.16 152,143 -0.06(-0.33%)
Jan 11, 2005 19.28 19.28 19.15 19.23 133,125 +0.06(+0.34%)
Jan 10, 2005 19.38 19.38 19.16 19.16 1,067,488 -0.23(-1.16%)
Jan 07, 2005 19.43 19.50 19.37 19.39 231,819 +0.02(+0.12%)
Jan 06, 2005 19.32 19.36 19.24 19.36 161,217 +0.20(+1.05%)
Jan 05, 2005 19.27 19.42 19.16 19.16 192,665 -0.17(-0.87%)
Jan 04, 2005 19.47 19.53 19.20 19.33 143,939 -0.10(-0.50%)
Jan 03, 2005 19.78 19.78 19.38 19.43 244,249 -0.12(-0.62%)
Dec 31, 2004 19.68 19.68 19.54 19.55 63,641 -0.08(-0.41%)
Dec 30, 2004 19.79 19.79 19.55 19.63 53,449 -0.02(-0.08%)
Dec 29, 2004 19.66 19.66 19.52 19.65 240,396 +0.06(+0.29%)
Dec 28, 2004 19.50 19.63 19.49 19.59 309,134 +0.06(+0.33%)
Dec 27, 2004 19.69 19.69 19.48 19.53 106,649 +0.02(+0.08%)
Dec 23, 2004 19.59 19.59 19.50 19.51 246,114 -0.23(-1.14%)
Dec 22, 2004 19.87 19.87 19.62 19.73 85,642 +0.08(+0.41%)
Dec 21, 2004 19.70 19.70 19.57 19.65 51,460 +0.02(+0.12%)
Dec 20, 2004 19.74 19.75 19.52 19.63 110,005 +0.08(+0.41%)
Dec 17, 2004 19.93 19.93 19.41 19.55 161,217 +0.04(+0.21%)
Dec 16, 2004 19.46 19.53 19.42 19.51 78,309 +0.04(+0.21%)
Dec 15, 2004 19.94 19.94 19.42 19.47 207,829 -0.09(-0.45%)
Dec 14, 2004 19.39 19.70 19.30 19.56 262,273 -0.14(-0.69%)
Dec 13, 2004 19.55 19.79 19.55 19.69 189,433 +0.27(+1.41%)
Dec 10, 2004 19.63 19.65 19.35 19.42 310,750 -0.04(-0.21%)
Dec 09, 2004 19.55 19.55 19.14 19.46 380,233 +0.10(+0.54%)
Dec 08, 2004 19.61 19.61 19.26 19.36 109,756 -0.06(-0.29%)
Dec 07, 2004 19.70 19.70 19.32 19.41 258,668 -0.17(-0.86%)
Dec 06, 2004 20.03 20.03 19.52 19.58 137,102 -0.10(-0.49%)
Dec 03, 2004 19.79 19.80 19.60 19.68 124,672 -0.05(-0.24%)
Dec 02, 2004 20.02 20.02 19.54 19.73 181,602 +0.24(+1.24%)
Dec 01, 2004 19.31 19.55 19.27 19.49 485,515 +0.28(+1.47%)
Nov 30, 2004 19.07 19.31 19.07 19.20 94,343 -0.02(-0.13%)
Nov 29, 2004 19.43 19.43 19.11 19.23 145,431 +0.03(+0.17%)
Nov 26, 2004 19.23 19.26 19.16 19.20 44,250 +0.04(+0.21%)
Nov 24, 2004 19.10 19.19 19.03 19.16 163,081 +0.02(+0.08%)
Nov 23, 2004 19.11 19.23 19.03 19.14 95,089 +0.02(+0.13%)
Nov 22, 2004 19.13 19.34 19.11 19.11 152,143 -0.09(-0.46%)
Nov 19, 2004 19.42 19.42 19.13 19.20 103,666 -0.14(-0.75%)
Nov 18, 2004 19.42 19.42 19.22 19.35 73,709 -0.02(-0.12%)
Nov 17, 2004 19.54 19.54 19.21 19.37 122,186 +0.09(+0.46%)
Nov 16, 2004 19.26 19.37 19.20 19.28 133,249 -0.06(-0.33%)
Nov 15, 2004 19.53 19.53 19.19 19.35 127,780 -0.06(-0.33%)
Nov 12, 2004 19.12 19.43 19.09 19.41 115,474 +0.28(+1.47%)
Nov 11, 2004 19.19 19.21 19.02 19.13 102,423 +0.12(+0.63%)
Nov 10, 2004 19.15 19.15 18.97 19.01 264,386 -0.05(-0.25%)
Nov 09, 2004 19.15 19.15 18.95 19.06 199,750 +0.02(+0.13%)
Nov 08, 2004 19.15 19.15 18.89 19.03 74,455 +0.00(+0.00%)
Nov 05, 2004 19.23 19.23 18.94 19.03 444,123 +0.10(+0.51%)
Nov 04, 2004 18.85 19.01 18.74 18.94 175,511 +0.24(+1.29%)
Nov 03, 2004 19.28 19.28 18.69 18.70 169,669 +0.31(+1.66%)
Nov 02, 2004 18.89 18.91 18.39 18.39 254,317 -0.17(-0.91%)
Nov 01, 2004 18.50 18.62 18.36 18.56 143,815 +0.10(+0.57%)
Oct 29, 2004 18.52 18.52 18.37 18.46 151,521 +0.06(+0.31%)
Oct 28, 2004 18.46 18.46 18.21 18.40 133,373 +0.03(+0.17%)
Oct 27, 2004 18.28 18.38 18.09 18.37 114,480 +0.09(+0.48%)
Oct 26, 2004 17.94 18.28 17.94 18.28 157,736 +0.10(+0.58%)
Oct 25, 2004 18.26 18.26 18.00 18.17 119,203 -0.06(-0.31%)
Oct 22, 2004 18.81 18.81 18.15 18.23 120,943 -0.22(-1.18%)
Oct 21, 2004 18.70 18.70 18.29 18.45 111,372 -0.18(-0.95%)
Oct 20, 2004 18.54 18.70 18.50 18.62 161,838 -0.27(-1.41%)
Oct 19, 2004 18.90 18.90 18.65 18.89 88,253 +0.03(+0.17%)
Oct 18, 2004 18.81 18.86 18.69 18.86 68,986 +0.06(+0.30%)
Oct 15, 2004 18.79 18.89 18.70 18.80 79,179 +0.13(+0.69%)
Oct 14, 2004 18.81 18.83 18.58 18.67 70,851 -0.06(-0.34%)
Oct 13, 2004 18.86 19.00 18.68 18.74 146,798 -0.12(-0.64%)
Oct 12, 2004 18.71 18.87 18.66 18.86 71,348 +0.06(+0.30%)
Oct 11, 2004 18.85 18.85 18.76 18.80 46,363 +0.00(+0.00%)
Oct 08, 2004 18.95 18.95 18.75 18.80 71,348 -0.07(-0.38%)
Oct 07, 2004 18.98 18.98 18.75 18.87 249,594 -0.12(-0.64%)
Oct 06, 2004 18.94 19.06 18.83 18.99 179,737 +0.17(+0.90%)
Oct 05, 2004 18.58 18.91 18.58 18.83 101,180 +0.07(+0.39%)
Oct 04, 2004 18.66 18.79 18.58 18.75 152,143 +0.26(+1.39%)
Oct 01, 2004 18.21 18.50 18.21 18.50 261,154 +0.30(+1.64%)
Sep 30, 2004 18.15 18.25 18.13 18.20 183,342 -0.05(-0.26%)
Sep 29, 2004 18.06 18.25 18.06 18.25 312,738 +0.19(+1.02%)
Sep 28, 2004 18.03 18.20 18.03 18.06 118,830 -0.05(-0.27%)
Sep 27, 2004 18.06 18.19 17.99 18.11 113,113 -0.19(-1.06%)
Sep 24, 2004 18.35 18.35 18.22 18.30 107,892 -0.15(-0.83%)
Sep 23, 2004 18.56 18.56 18.38 18.46 53,200 +0.01(+0.04%)
Sep 22, 2004 18.35 18.56 18.35 18.45 143,815 -0.09(-0.48%)
Sep 21, 2004 18.49 18.61 18.46 18.54 142,572 +0.06(+0.35%)
Sep 20, 2004 18.58 18.58 18.37 18.47 98,321 -0.10(-0.52%)
Sep 17, 2004 18.66 18.66 18.50 18.57 207,705 +0.00(+0.00%)
Sep 16, 2004 18.54 18.57 18.39 18.57 120,322 +0.23(+1.23%)
Sep 15, 2004 18.62 18.62 18.30 18.34 90,490 -0.26(-1.38%)
Sep 14, 2004 18.62 18.62 18.46 18.60 164,946 +0.08(+0.43%)
Sep 13, 2004 18.50 18.59 18.43 18.52 149,408 +0.10(+0.52%)
Sep 10, 2004 18.44 18.46 18.26 18.42 70,105 +0.08(+0.44%)
Sep 09, 2004 18.42 18.42 18.30 18.34 69,980 -0.01(-0.04%)
Sep 08, 2004 18.42 18.49 18.33 18.35 322,309 -0.07(-0.39%)
Sep 07, 2004 18.26 18.46 18.26 18.42 147,544 +0.19(+1.06%)
Sep 03, 2004 18.29 18.33 18.22 18.23 184,709 +0.00(+0.00%)
Sep 02, 2004 18.09 18.25 18.07 18.23 316,965 +0.16(+0.90%)
Sep 01, 2004 18.01 18.08 17.89 18.07 376,007 +0.18(+0.98%)
Aug 31, 2004 17.70 17.93 17.66 17.89 85,891 +0.05(+0.27%)
Aug 30, 2004 17.89 17.90 17.80 17.84 57,053 -0.04(-0.22%)
Aug 27, 2004 17.92 17.92 17.81 17.88 57,799 +0.02(+0.09%)
Aug 26, 2004 17.66 17.88 17.62 17.87 60,907 -0.02(-0.09%)
Aug 25, 2004 17.72 17.91 17.66 17.88 65,754 +0.08(+0.45%)
Aug 24, 2004 17.94 17.94 17.72 17.80 163,454 -0.03(-0.18%)
Aug 23, 2004 18.09 18.09 17.79 17.84 724,047 -0.06(-0.36%)
Aug 20, 2004 17.71 17.95 17.71 17.90 94,716 +0.10(+0.59%)
Aug 19, 2004 17.86 17.87 17.70 17.80 73,337 -0.06(-0.36%)
Aug 18, 2004 17.90 17.90 17.67 17.86 57,550 +0.08(+0.45%)
Aug 17, 2004 17.81 17.89 17.54 17.78 212,801 +0.06(+0.36%)
Aug 16, 2004 17.68 17.77 17.47 17.72 68,240 +0.19(+1.10%)
Aug 13, 2004 17.40 17.59 17.40 17.52 48,974 +0.07(+0.41%)
Aug 12, 2004 17.82 17.82 17.42 17.45 58,048 -0.11(-0.64%)
Aug 11, 2004 17.65 17.65 17.44 17.56 62,274 +0.02(+0.09%)
Aug 10, 2004 17.26 17.59 17.26 17.55 54,940 +0.21(+1.21%)
Aug 09, 2004 17.46 17.50 17.22 17.34 147,046 +0.04(+0.23%)
Aug 06, 2004 17.65 17.65 17.22 17.30 141,204 -0.19(-1.10%)
Aug 05, 2004 17.66 17.82 17.38 17.49 61,155 -0.31(-1.72%)
Aug 04, 2004 17.68 17.87 17.68 17.80 47,234 +0.12(+0.68%)
Aug 03, 2004 18.01 18.01 17.68 17.68 157,488 -0.34(-1.88%)
Aug 02, 2004 17.89 18.01 17.75 18.01 287,008 +0.23(+1.27%)
Jul 30, 2004 17.93 17.93 17.66 17.79 62,025 -0.06(-0.36%)
Jul 29, 2004 17.94 17.95 17.82 17.85 178,494 +0.06(+0.32%)
Jul 28, 2004 17.76 17.86 17.59 17.80 92,230 +0.07(+0.41%)
Jul 27, 2004 17.30 17.78 17.30 17.72 398,754 +0.44(+2.56%)
Jul 26, 2004 17.30 17.38 17.19 17.28 335,237 +0.14(+0.80%)
Jul 23, 2004 17.22 17.30 17.09 17.14 106,525 +0.13(+0.76%)
Jul 22, 2004 17.10 17.10 16.91 17.02 319,202 +0.12(+0.71%)
Jul 21, 2004 17.22 17.22 16.89 16.89 668,609 -0.05(-0.29%)
Jul 20, 2004 16.73 16.96 16.69 16.94 244,498 +0.09(+0.53%)
Jul 19, 2004 17.02 17.02 16.77 16.85 87,880 +0.02(+0.14%)
Jul 16, 2004 17.02 17.02 16.82 16.83 57,550 -0.10(-0.62%)
Jul 15, 2004 17.10 17.10 16.89 16.93 136,978 -0.15(-0.89%)
Jul 14, 2004 17.04 17.19 17.00 17.09 66,873 +0.02(+0.09%)
Jul 13, 2004 17.15 17.15 16.98 17.07 32,939 -0.06(-0.38%)
Jul 12, 2004 16.85 17.17 16.85 17.14 591,295 +0.23(+1.33%)
Jul 09, 2004 16.85 16.97 16.85 16.91 54,567 -0.01(-0.05%)
Jul 08, 2004 17.34 17.34 16.87 16.92 243,006 -0.22(-1.27%)
Jul 07, 2004 17.14 17.19 16.94 17.14 47,855 +0.11(+0.66%)
Jul 06, 2004 17.14 17.14 16.88 17.02 591,170 +0.01(+0.05%)
Jul 02, 2004 17.06 17.19 16.89 17.02 34,555 +0.03(+0.19%)
Jul 01, 2004 17.28 17.28 16.94 16.98 90,614 -0.20(-1.17%)
Jun 30, 2004 17.21 17.22 17.06 17.18 39,900 +0.08(+0.47%)
Jun 29, 2004 17.00 17.19 16.98 17.10 681,164 +0.10(+0.62%)
Jun 28, 2004 16.89 17.21 16.89 17.00 53,324 +0.00(+0.00%)
Jun 25, 2004 16.84 17.10 16.84 17.00 286,884 +0.07(+0.43%)
Jun 24, 2004 17.02 17.16 16.89 16.93 204,224 -0.28(-1.64%)
Jun 23, 2004 17.18 17.24 17.03 17.21 86,761 +0.17(+0.99%)
Jun 22, 2004 17.06 17.17 16.98 17.04 176,381 -0.10(-0.61%)
Jun 21, 2004 17.30 17.30 17.07 17.14 175,511 -0.15(-0.88%)
Jun 18, 2004 17.21 17.39 17.21 17.30 23,741 +0.09(+0.51%)
Jun 17, 2004 17.00 17.21 16.99 17.21 25,605 +0.31(+1.81%)
Jun 16, 2004 17.22 17.22 16.90 16.90 28,464 -0.22(-1.27%)
Jun 15, 2004 17.02 17.26 16.98 17.12 67,246 +0.06(+0.38%)
Jun 14, 2004 17.29 17.38 17.06 17.06 207,581 -0.26(-1.49%)
Jun 10, 2004 17.36 17.36 17.18 17.31 87,631 +0.13(+0.75%)
Jun 09, 2004 17.21 17.41 17.07 17.18 69,732 +0.02(+0.14%)
Jun 08, 2004 17.21 17.22 17.02 17.16 235,424 -0.02(-0.14%)
Jun 07, 2004 17.10 17.18 16.89 17.18 44,872 +0.29(+1.71%)
Jun 04, 2004 16.90 17.05 16.86 16.89 524,297 +0.10(+0.62%)
Jun 03, 2004 16.84 17.03 16.70 16.79 230,203 -0.13(-0.76%)
Jun 02, 2004 16.81 17.05 16.81 16.92 202,733 +0.06(+0.33%)
Jun 01, 2004 16.98 16.98 16.73 16.86 182,472 -0.01(-0.05%)
May 28, 2004 16.82 17.02 16.82 16.87 343,068 -0.10(-0.57%)
May 27, 2004 16.61 16.98 16.61 16.97 673,954 +0.21(+1.25%)
May 26, 2004 17.10 17.10 16.74 16.76 388,188 -0.24(-1.42%)
May 25, 2004 17.02 17.02 16.75 17.00 236,667 -0.02(-0.09%)
May 24, 2004 17.20 17.20 16.85 17.02 456,056 +0.07(+0.43%)
May 21, 2004 16.89 17.14 16.89 16.94 162,957 -0.05(-0.28%)
May 20, 2004 17.10 17.12 16.93 16.99 22,871 -0.02(-0.09%)
May 19, 2004 17.21 17.35 17.01 17.01 54,567 -0.01(-0.05%)
May 18, 2004 17.00 17.16 16.92 17.02 469,605 +0.20(+1.20%)
May 17, 2004 17.09 17.09 16.81 16.81 148,911 -0.29(-1.69%)
May 14, 2004 17.13 17.20 16.94 17.10 206,959 -0.02(-0.14%)
May 13, 2004 17.00 17.26 16.97 17.13 395,274 +0.11(+0.66%)
May 12, 2004 16.96 17.05 16.68 17.02 449,966 +0.01(+0.05%)
May 11, 2004 16.84 17.09 16.84 17.01 375,386 -0.06(-0.38%)
May 10, 2004 16.98 17.16 16.83 17.07 404,223 -0.16(-0.93%)
May 07, 2004 17.62 17.62 17.23 17.23 397,635 -0.37(-2.10%)
May 06, 2004 17.69 17.69 17.35 17.60 474,701 -0.10(-0.55%)
May 05, 2004 17.42 17.78 17.42 17.70 390,053 +0.25(+1.43%)
May 04, 2004 17.55 17.60 17.39 17.45 390,177 +0.03(+0.18%)
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.