US Technology Ishares ETF (NY: IYW )

93.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 35.60 35.60 34.31 34.35 0 -1.09(-3.08%)
Jan 29, 2009 36.07 36.09 35.31 35.44 218,701 -1.12(-3.06%)
Jan 28, 2009 36.07 36.86 35.88 36.56 431,848 +1.17(+3.31%)
Jan 27, 2009 34.96 35.67 34.94 35.39 394,304 +0.47(+1.35%)
Jan 26, 2009 34.62 35.49 34.52 34.92 500,998 +0.36(+1.03%)
Jan 23, 2009 33.44 35.08 33.39 34.56 609,173 +0.50(+1.48%)
Jan 22, 2009 33.96 34.55 33.40 34.06 453,358 -0.74(-2.13%)
Jan 21, 2009 33.73 34.84 33.37 34.80 523,119 +1.68(+5.07%)
Jan 20, 2009 34.84 34.91 33.05 33.12 462,715 -1.72(-4.94%)
Jan 16, 2009 35.13 35.27 34.03 34.84 0 +0.36(+1.04%)
Jan 15, 2009 34.07 34.75 33.40 34.48 511,574 +0.20(+0.58%)
Jan 14, 2009 34.80 35.09 34.00 34.28 263,384 -1.13(-3.19%)
Jan 13, 2009 35.35 35.91 34.97 35.41 483,426 -0.09(-0.25%)
Jan 12, 2009 35.99 36.07 35.09 35.50 285,257 -0.50(-1.39%)
Jan 09, 2009 36.95 36.95 35.85 36.00 281,924 -0.92(-2.49%)
Jan 08, 2009 36.58 36.94 36.13 36.92 275,156 +0.23(+0.63%)
Jan 07, 2009 37.33 37.33 36.38 36.69 223,036 -1.27(-3.35%)
Jan 06, 2009 37.24 38.39 37.24 37.96 282,163 +1.01(+2.73%)
Jan 05, 2009 36.61 37.27 36.42 36.95 286,324 +0.22(+0.60%)
Jan 02, 2009 35.45 36.99 35.28 36.73 0 +1.40(+3.96%)
Jan 01, 2009 34.93 35.73 34.92 35.33 0 +0.00(+0.00%)
Dec 31, 2008 34.93 35.73 34.92 35.33 341,131 +0.29(+0.83%)
Dec 30, 2008 34.39 35.07 34.33 35.04 264,310 +0.84(+2.46%)
Dec 29, 2008 34.47 34.53 33.68 34.20 204,870 -0.23(-0.67%)
Dec 26, 2008 34.40 34.49 34.22 34.43 102,798 +0.13(+0.38%)
Dec 24, 2008 34.23 34.45 34.20 34.30 110,455 -0.02(-0.06%)
Dec 23, 2008 34.65 35.02 34.06 34.32 259,936 -0.40(-1.15%)
Dec 22, 2008 35.50 35.50 34.02 34.72 361,013 -0.57(-1.62%)
Dec 19, 2008 35.39 36.06 35.29 35.29 267,849 +0.12(+0.34%)
Dec 18, 2008 36.00 36.11 34.70 35.17 361,175 -0.80(-2.22%)
Dec 17, 2008 36.08 36.50 35.56 35.97 221,236 -0.48(-1.31%)
Dec 16, 2008 35.17 36.62 35.06 36.45 237,581 +1.60(+4.59%)
Dec 15, 2008 35.50 35.55 34.35 34.85 270,775 -0.45(-1.27%)
Dec 12, 2008 33.84 35.58 33.84 35.30 158,529 +0.66(+1.91%)
Dec 11, 2008 35.42 35.91 34.40 34.64 289,286 -1.05(-2.94%)
Dec 10, 2008 35.75 36.40 35.31 35.69 400,366 +0.09(+0.25%)
Dec 09, 2008 35.03 36.65 34.92 35.60 263,351 +0.02(+0.06%)
Dec 08, 2008 34.85 36.02 34.48 35.58 315,391 +1.66(+4.89%)
Dec 05, 2008 32.25 34.00 31.61 33.92 379,667 +1.30(+3.99%)
Dec 04, 2008 33.31 33.84 32.06 32.62 202,975 -1.31(-3.86%)
Dec 03, 2008 32.93 34.00 32.03 33.93 295,208 +0.86(+2.60%)
Dec 02, 2008 32.55 33.14 31.83 33.07 288,632 +1.01(+3.16%)
Dec 01, 2008 33.71 33.94 32.01 32.06 170,431 -2.49(-7.22%)
Nov 28, 2008 34.40 34.59 34.20 34.55 72,190 -0.13(-0.37%)
Nov 26, 2008 32.75 34.74 32.75 34.68 282,615 +1.49(+4.49%)
Nov 25, 2008 34.35 34.35 32.59 33.19 323,311 -0.44(-1.31%)
Nov 24, 2008 32.50 34.02 32.09 33.63 452,738 +1.96(+6.19%)
Nov 21, 2008 30.61 31.71 29.80 31.67 443,503 +1.52(+5.04%)
Nov 20, 2008 31.18 32.52 30.04 30.15 405,889 -1.51(-4.76%)
Nov 19, 2008 33.48 33.93 31.63 31.66 328,106 -1.85(-5.53%)
Nov 18, 2008 33.50 33.77 32.34 33.51 157,981 +0.35(+1.06%)
Nov 17, 2008 33.42 34.27 33.10 33.16 181,776 -0.76(-2.24%)
Nov 14, 2008 34.95 35.75 33.88 33.92 248,269 -1.91(-5.33%)
Nov 13, 2008 33.98 35.83 31.91 35.83 332,169 +1.90(+5.60%)
Nov 12, 2008 35.10 35.15 33.83 33.93 261,988 -1.76(-4.93%)
Nov 11, 2008 35.94 36.35 35.16 35.69 177,502 -0.78(-2.14%)
Nov 10, 2008 37.65 37.77 36.08 36.47 144,087 -0.65(-1.75%)
Nov 07, 2008 36.85 37.30 36.37 37.12 254,573 +0.73(+2.01%)
Nov 06, 2008 37.59 37.92 36.06 36.39 372,052 -1.83(-4.79%)
Nov 05, 2008 39.86 40.10 38.21 38.22 145,189 -2.24(-5.54%)
Nov 04, 2008 40.27 40.61 39.46 40.46 467,511 +1.26(+3.21%)
Nov 03, 2008 39.48 39.68 38.94 39.20 239,949 -0.29(-0.73%)
Oct 31, 2008 38.65 40.07 38.50 39.49 181,982 +0.31(+0.79%)
Oct 30, 2008 38.99 39.63 38.46 39.18 248,216 +1.19(+3.13%)
Oct 29, 2008 38.65 39.56 37.73 37.99 332,893 -0.54(-1.40%)
Oct 28, 2008 36.18 38.68 35.08 38.53 277,165 +3.67(+10.53%)
Oct 27, 2008 35.26 36.55 34.83 34.86 260,399 -0.92(-2.57%)
Oct 24, 2008 32.52 36.66 32.12 35.78 392,266 -1.01(-2.75%)
Oct 23, 2008 37.18 37.43 34.94 36.79 552,070 -0.37(-1.00%)
Oct 22, 2008 37.97 38.42 35.88 37.16 420,968 -1.31(-3.41%)
Oct 21, 2008 40.11 40.29 38.44 38.47 239,537 -2.14(-5.27%)
Oct 20, 2008 40.14 40.61 38.81 40.61 349,304 +1.31(+3.33%)
Oct 17, 2008 38.29 41.13 38.29 39.30 557,430 -0.14(-0.35%)
Oct 16, 2008 37.40 39.44 35.87 39.44 491,583 +1.85(+4.92%)
Oct 15, 2008 39.99 40.27 37.36 37.59 439,293 -3.00(-7.39%)
Oct 14, 2008 43.64 44.00 40.02 40.59 722,830 -1.56(-3.70%)
Oct 13, 2008 40.14 42.16 39.33 42.15 347,786 +4.06(+10.66%)
Oct 10, 2008 34.00 39.25 34.00 38.09 715,665 -0.30(-0.79%)
Oct 09, 2008 40.35 40.73 37.81 38.39 319,132 -1.09(-2.75%)
Oct 08, 2008 38.50 41.19 38.30 39.48 492,326 -0.29(-0.73%)
Oct 07, 2008 42.51 43.35 39.77 39.77 444,815 -2.66(-6.27%)
Oct 06, 2008 43.11 43.21 40.40 42.43 758,650 -1.63(-3.70%)
Oct 03, 2008 45.07 46.40 44.06 44.06 0 -0.62(-1.39%)
Oct 02, 2008 46.49 46.49 44.48 44.68 1,797,516 -2.12(-4.53%)
Oct 01, 2008 47.03 47.60 46.19 46.80 620,869 -0.63(-1.33%)
Sep 30, 2008 47.09 47.70 45.72 47.43 478,593 +1.81(+3.97%)
Sep 29, 2008 49.67 49.67 45.19 45.62 443,896 -4.17(-8.37%)
Sep 26, 2008 48.61 49.81 47.95 49.79 0 +0.09(+0.17%)
Sep 25, 2008 49.60 50.26 48.18 49.70 222,397 +1.04(+2.14%)
Sep 24, 2008 48.39 49.15 48.22 48.66 209,411 +0.22(+0.45%)
Sep 23, 2008 48.31 49.82 48.28 48.44 287,664 -0.26(-0.53%)
Sep 22, 2008 50.30 50.62 48.70 48.70 205,663 -1.72(-3.41%)
Sep 19, 2008 58.30 62.47 49.51 50.42 0 +1.27(+2.58%)
Sep 18, 2008 48.17 49.41 46.57 49.15 477,093 +1.80(+3.80%)
Sep 17, 2008 48.85 49.30 47.26 47.35 582,953 -2.19(-4.42%)
Sep 16, 2008 48.55 50.08 48.18 49.54 540,985 +0.09(+0.18%)
Sep 15, 2008 49.55 50.95 49.42 49.45 686,327 -1.85(-3.61%)
Sep 12, 2008 50.59 51.43 50.36 51.30 211,012 +0.08(+0.16%)
Sep 11, 2008 49.92 51.30 49.72 51.22 185,945 +0.62(+1.23%)
Sep 10, 2008 50.72 51.08 50.44 50.60 182,357 +0.30(+0.60%)
Sep 09, 2008 51.62 51.87 50.29 50.30 265,985 -1.06(-2.06%)
Sep 08, 2008 53.42 53.50 50.53 51.36 220,830 +0.21(+0.41%)
Sep 05, 2008 50.72 51.50 50.48 51.15 0 -0.18(-0.35%)
Sep 04, 2008 52.59 52.59 51.30 51.33 307,323 -1.64(-3.10%)
Sep 03, 2008 53.88 53.88 52.67 52.97 192,605 -0.95(-1.76%)
Sep 02, 2008 56.14 56.14 53.76 53.92 233,094 -0.88(-1.61%)
Aug 29, 2008 56.76 56.76 54.60 54.80 154,982 -1.31(-2.33%)
Aug 28, 2008 56.01 56.16 55.71 56.11 79,664 +0.56(+1.01%)
Aug 27, 2008 54.99 55.93 54.99 55.55 69,168 +0.39(+0.71%)
Aug 26, 2008 55.39 55.44 54.78 55.16 747,303 -0.26(-0.47%)
Aug 25, 2008 56.07 56.15 55.25 55.42 94,003 -0.96(-1.70%)
Aug 22, 2008 55.65 56.50 55.65 56.38 61,918 +0.76(+1.37%)
Aug 21, 2008 55.03 55.65 54.96 55.62 123,214 -0.02(-0.04%)
Aug 20, 2008 55.84 56.23 55.41 55.64 148,315 +0.17(+0.31%)
Aug 19, 2008 56.12 56.19 55.25 55.47 121,114 -0.84(-1.49%)
Aug 18, 2008 56.96 57.36 55.87 56.31 209,470 -0.73(-1.28%)
Aug 15, 2008 57.19 57.39 56.73 57.04 0 +0.03(+0.05%)
Aug 14, 2008 56.50 57.28 56.29 57.01 122,991 +0.35(+0.62%)
Aug 13, 2008 56.72 56.98 56.14 56.66 202,759 -0.03(-0.05%)
Aug 12, 2008 56.70 56.98 56.41 56.69 286,183 +0.05(+0.09%)
Aug 11, 2008 56.43 57.30 56.13 56.64 166,958 +0.38(+0.68%)
Aug 08, 2008 55.24 56.40 55.02 56.26 96,099 +1.02(+1.85%)
Aug 07, 2008 55.04 55.81 54.52 55.24 115,057 +0.09(+0.16%)
Aug 06, 2008 54.37 55.34 54.07 55.15 184,709 +0.82(+1.51%)
Aug 05, 2008 53.31 54.37 53.22 54.33 405,123 +1.38(+2.61%)
Aug 04, 2008 53.05 53.38 52.86 52.95 232,189 -0.20(-0.38%)
Aug 01, 2008 53.64 53.67 52.57 53.15 903,723 -0.34(-0.64%)
Jul 31, 2008 53.07 54.26 53.07 53.49 119,216 -0.24(-0.45%)
Jul 30, 2008 53.78 53.94 53.11 53.73 253,216 +0.33(+0.62%)
Jul 29, 2008 53.40 53.56 52.46 53.40 129,933 +0.99(+1.89%)
Jul 28, 2008 53.25 53.39 52.28 52.41 137,975 -1.02(-1.91%)
Jul 25, 2008 52.79 53.51 52.71 53.43 204,088 +0.76(+1.44%)
Jul 24, 2008 53.65 53.78 52.63 52.67 477,958 -0.91(-1.70%)
Jul 23, 2008 53.14 54.10 52.92 53.58 217,297 +0.70(+1.32%)
Jul 22, 2008 52.03 52.89 51.96 52.88 125,036 -0.21(-0.40%)
Jul 21, 2008 53.64 53.64 52.75 53.09 123,152 -0.20(-0.38%)
Jul 18, 2008 53.72 53.72 52.89 53.29 120,719 -0.92(-1.70%)
Jul 17, 2008 53.87 54.51 53.31 54.21 168,551 +0.82(+1.54%)
Jul 16, 2008 52.42 53.44 51.87 53.39 146,468 +1.09(+2.08%)
Jul 15, 2008 51.65 53.06 51.12 52.30 275,523 +0.15(+0.29%)
Jul 14, 2008 53.53 53.53 51.97 52.15 209,604 -0.59(-1.12%)
Jul 11, 2008 52.41 53.45 51.86 52.74 267,445 -0.43(-0.81%)
Jul 10, 2008 52.36 53.27 52.12 53.17 282,206 +0.68(+1.30%)
Jul 09, 2008 54.28 54.28 52.48 52.49 124,033 -1.67(-3.08%)
Jul 08, 2008 53.39 54.19 53.15 54.16 213,549 +0.46(+0.86%)
Jul 07, 2008 53.69 54.49 52.93 53.70 328,190 +0.33(+0.61%)
Jul 04, 2008 53.44 53.66 52.76 53.37 162,777 +0.00(+0.00%)
Jul 03, 2008 53.44 53.66 52.76 53.37 162,777 -0.01(-0.02%)
Jul 02, 2008 54.66 54.70 53.36 53.38 323,910 -0.97(-1.78%)
Jul 01, 2008 53.58 54.49 53.21 54.35 1,426,869 +0.16(+0.30%)
Jun 30, 2008 54.55 54.99 54.19 54.19 169,678 -0.61(-1.11%)
Jun 27, 2008 55.15 55.15 54.03 54.80 202,419 -0.22(-0.41%)
Jun 26, 2008 56.33 56.33 55.02 55.02 208,843 -2.03(-3.55%)
Jun 25, 2008 56.59 57.65 56.50 57.05 252,556 +0.82(+1.46%)
Jun 24, 2008 56.20 56.94 55.80 56.23 332,876 -0.31(-0.55%)
Jun 23, 2008 56.95 57.19 56.31 56.54 297,523 -0.37(-0.65%)
Jun 20, 2008 57.82 58.19 56.67 56.91 261,684 -1.46(-2.50%)
Jun 19, 2008 57.67 58.74 57.09 58.37 216,173 +0.71(+1.23%)
Jun 18, 2008 57.87 58.23 57.48 57.66 165,712 -0.76(-1.30%)
Jun 17, 2008 59.10 59.21 58.37 58.42 71,987 -0.35(-0.60%)
Jun 16, 2008 59.09 59.09 58.16 58.77 138,782 +0.27(+0.46%)
Jun 13, 2008 57.70 58.66 57.54 58.50 182,595 +1.16(+2.02%)
Jun 12, 2008 57.30 57.90 56.87 57.34 271,220 +0.38(+0.67%)
Jun 11, 2008 58.38 58.38 56.94 56.96 281,738 -1.40(-2.40%)
Jun 10, 2008 58.33 58.78 57.78 58.36 272,591 -0.16(-0.27%)
Jun 09, 2008 59.05 59.05 57.69 58.52 566,476 -0.20(-0.34%)
Jun 06, 2008 59.82 60.03 58.72 58.72 269,524 -1.53(-2.54%)
Jun 05, 2008 59.58 60.43 59.35 60.25 188,050 +0.98(+1.65%)
Jun 04, 2008 58.79 59.67 58.54 59.27 1,439,381 +0.47(+0.80%)
Jun 03, 2008 59.38 59.73 58.37 58.80 222,207 -0.27(-0.46%)
Jun 02, 2008 59.80 59.80 58.59 59.07 754,865 -0.89(-1.48%)
May 30, 2008 59.83 60.20 59.71 59.96 1,059,939 +0.57(+0.96%)
May 29, 2008 58.91 59.75 58.91 59.39 103,838 +0.27(+0.46%)
May 28, 2008 59.06 59.32 58.64 59.12 121,033 +0.31(+0.53%)
May 27, 2008 58.00 58.90 58.00 58.81 186,983 +0.97(+1.68%)
May 26, 2008 58.00 58.06 57.44 57.84 0 +0.00(+0.00%)
May 23, 2008 58.00 58.06 57.44 57.84 165,545 -0.29(-0.50%)
May 22, 2008 57.86 58.41 57.84 58.13 247,243 +0.27(+0.47%)
May 21, 2008 58.84 59.25 57.66 57.86 279,053 -1.06(-1.80%)
May 20, 2008 59.40 59.40 58.59 58.92 165,445 -0.89(-1.49%)
May 19, 2008 60.33 60.69 59.48 59.81 168,839 -0.36(-0.60%)
May 16, 2008 60.26 60.26 59.44 60.17 227,180 +0.08(+0.13%)
May 15, 2008 58.93 60.17 58.80 60.09 426,454 +1.28(+2.18%)
May 14, 2008 59.00 59.72 58.74 58.81 141,747 +0.18(+0.31%)
May 13, 2008 58.36 58.69 58.08 58.63 279,851 +0.21(+0.36%)
May 12, 2008 58.16 58.67 57.71 58.42 313,254 +0.66(+1.14%)
May 09, 2008 57.53 58.05 57.47 57.76 61,433 -0.21(-0.36%)
May 08, 2008 57.88 58.25 57.58 57.97 100,391 +0.38(+0.66%)
May 07, 2008 58.43 58.89 57.46 57.59 494,046 -0.77(-1.32%)
May 06, 2008 57.59 58.52 57.30 58.36 122,456 +0.60(+1.04%)
May 05, 2008 57.79 58.31 57.57 57.76 382,586 -0.29(-0.50%)
May 02, 2008 58.91 58.91 57.50 58.05 271,343 -0.01(-0.02%)
May 01, 2008 56.30 58.13 56.30 58.06 202,185 +1.63(+2.89%)
Apr 30, 2008 57.11 57.42 56.24 56.43 402,712 -0.47(-0.83%)
Apr 29, 2008 56.49 57.08 56.42 56.90 113,329 +0.34(+0.60%)
Apr 28, 2008 56.92 56.92 56.43 56.56 95,000 -0.25(-0.44%)
Apr 25, 2008 57.36 57.36 56.01 56.81 157,974 -0.58(-1.01%)
Apr 24, 2008 56.74 57.90 56.31 57.39 1,241,033 +0.68(+1.20%)
Apr 23, 2008 56.34 56.92 56.18 56.71 128,727 +0.72(+1.29%)
Apr 22, 2008 56.47 56.47 55.51 55.99 226,598 -0.69(-1.22%)
Apr 21, 2008 56.07 56.74 55.99 56.68 108,678 +0.57(+1.02%)
Apr 18, 2008 55.60 56.45 55.53 56.11 231,760 +1.74(+3.20%)
Apr 17, 2008 54.67 54.67 54.01 54.37 99,168 -0.52(-0.95%)
Apr 16, 2008 53.52 54.89 53.36 54.89 272,116 +2.30(+4.37%)
Apr 15, 2008 52.73 52.86 52.10 52.59 73,274 +0.00(+0.00%)
Apr 14, 2008 52.76 53.09 52.56 52.59 55,961 -0.37(-0.70%)
Apr 11, 2008 53.74 53.86 52.78 52.96 97,731 -1.43(-2.63%)
Apr 10, 2008 53.63 54.71 53.63 54.39 105,643 +0.77(+1.44%)
Apr 09, 2008 53.82 53.94 53.25 53.62 75,188 -0.08(-0.15%)
Apr 08, 2008 54.15 54.15 53.57 53.70 179,745 -0.58(-1.07%)
Apr 07, 2008 54.88 54.95 54.13 54.28 177,493 -0.19(-0.35%)
Apr 04, 2008 54.43 54.83 53.91 54.47 84,546 +0.12(+0.22%)
Apr 03, 2008 53.70 54.63 53.64 54.35 186,656 +0.12(+0.22%)
Apr 02, 2008 54.70 54.85 53.77 54.23 68,966 -0.09(-0.17%)
Apr 01, 2008 53.46 54.41 53.22 54.32 194,140 +1.82(+3.47%)
Mar 31, 2008 52.00 52.76 52.00 52.50 70,050 +0.26(+0.50%)
Mar 28, 2008 53.13 53.23 52.14 52.24 82,172 -0.33(-0.63%)
Mar 27, 2008 53.44 53.48 52.46 52.57 319,362 -1.23(-2.29%)
Mar 26, 2008 54.18 54.18 53.45 53.80 108,980 -0.56(-1.03%)
Mar 25, 2008 54.52 54.59 53.82 54.36 347,583 +0.14(+0.25%)
Mar 24, 2008 53.28 54.63 53.16 54.22 205,872 +1.41(+2.68%)
Mar 21, 2008 51.75 52.81 51.75 52.81 159,909 +0.00(+0.00%)
Mar 20, 2008 51.75 52.81 51.75 52.81 159,909 +0.84(+1.62%)
Mar 19, 2008 53.53 53.61 51.97 51.97 298,505 -1.48(-2.77%)
Mar 18, 2008 52.86 53.50 52.11 53.45 517,581 +1.92(+3.73%)
Mar 17, 2008 50.29 52.01 50.17 51.53 304,085 -0.32(-0.62%)
Mar 14, 2008 53.02 53.75 51.33 51.85 472,055 -0.97(-1.84%)
Mar 13, 2008 52.00 53.18 51.63 52.82 215,350 +0.19(+0.36%)
Mar 12, 2008 53.28 53.54 52.61 52.63 132,400 -0.28(-0.53%)
Mar 11, 2008 52.48 52.91 51.51 52.91 252,250 +1.73(+3.38%)
Mar 10, 2008 51.54 52.03 51.11 51.18 183,520 -0.47(-0.91%)
Mar 07, 2008 50.95 52.36 50.95 51.65 283,151 +0.05(+0.10%)
Mar 06, 2008 52.54 52.68 51.58 51.60 134,537 -0.98(-1.86%)
Mar 05, 2008 52.14 53.01 52.14 52.58 135,087 +0.38(+0.72%)
Mar 04, 2008 51.68 52.35 51.21 52.20 202,294 +0.10(+0.19%)
Mar 03, 2008 53.05 53.25 51.66 52.10 574,115 -0.30(-0.57%)
Feb 29, 2008 53.14 53.31 52.26 52.40 123,721 -1.29(-2.40%)
Feb 28, 2008 53.52 54.22 53.52 53.69 119,257 -0.47(-0.87%)
Feb 27, 2008 52.79 54.37 50.00 54.16 207,095 +0.40(+0.74%)
Feb 26, 2008 53.25 54.16 52.66 53.76 156,971 +0.59(+1.11%)
Feb 25, 2008 52.85 53.37 52.52 53.17 220,271 +0.48(+0.91%)
Feb 22, 2008 52.89 52.89 51.83 52.69 246,500 +0.06(+0.11%)
Feb 21, 2008 53.79 53.93 52.50 52.63 251,000 -0.46(-0.87%)
Feb 20, 2008 51.50 53.30 51.50 53.09 329,500 +0.76(+1.45%)
Feb 19, 2008 53.85 53.85 52.15 52.33 139,793 -0.47(-0.89%)
Feb 18, 2008 53.75 53.75 52.55 52.80 0 +0.00(+0.00%)
Feb 15, 2008 53.75 53.75 52.55 52.80 82,275 -0.39(-0.73%)
Feb 14, 2008 54.93 54.93 53.12 53.19 154,643 -1.03(-1.90%)
Feb 13, 2008 54.00 54.35 52.70 54.22 102,339 +1.38(+2.61%)
Feb 12, 2008 53.54 53.65 52.25 52.84 114,870 -0.11(-0.21%)
Feb 11, 2008 52.05 53.15 52.05 52.95 80,713 +0.60(+1.15%)
Feb 08, 2008 51.69 52.64 51.69 52.35 178,119 +0.74(+1.43%)
Feb 07, 2008 51.10 52.42 50.74 51.61 344,002 -0.14(-0.27%)
Feb 06, 2008 53.01 53.12 51.69 51.75 108,117 -0.80(-1.52%)
Feb 05, 2008 53.35 53.61 52.54 52.55 124,452 -1.63(-3.01%)
Feb 04, 2008 55.21 55.21 54.11 54.18 283,000 -0.76(-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.