US Technology Ishares ETF (NY: IYW )

77.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 31.99 31.99 30.83 30.87 0 -0.98(-3.08%)
Jan 29, 2009 32.41 32.43 31.73 31.85 243,380 -1.01(-3.06%)
Jan 28, 2009 32.41 33.12 32.24 32.85 480,581 +1.05(+3.31%)
Jan 27, 2009 31.41 32.05 31.40 31.80 438,800 +0.42(+1.35%)
Jan 26, 2009 31.11 31.89 31.02 31.38 557,534 +0.32(+1.03%)
Jan 23, 2009 30.05 31.52 30.00 31.06 677,916 +0.45(+1.48%)
Jan 22, 2009 30.52 31.05 30.01 30.61 504,518 -0.66(-2.13%)
Jan 21, 2009 30.31 31.31 29.99 31.27 582,151 +1.51(+5.07%)
Jan 20, 2009 31.31 31.37 29.70 29.76 514,931 -1.55(-4.94%)
Jan 16, 2009 31.57 31.69 30.58 31.31 0 +0.32(+1.04%)
Jan 15, 2009 30.62 31.23 30.01 30.98 569,304 +0.18(+0.58%)
Jan 14, 2009 31.27 31.53 30.55 30.80 293,106 -1.02(-3.19%)
Jan 13, 2009 31.77 32.27 31.42 31.82 537,979 -0.08(-0.25%)
Jan 12, 2009 32.34 32.41 31.53 31.90 317,447 -0.45(-1.39%)
Jan 09, 2009 33.20 33.20 32.21 32.35 313,738 -0.83(-2.49%)
Jan 08, 2009 32.87 33.19 32.47 33.18 306,206 +0.21(+0.63%)
Jan 07, 2009 33.54 33.54 32.69 32.97 248,205 -1.14(-3.35%)
Jan 06, 2009 33.46 34.50 33.46 34.11 314,004 +0.91(+2.73%)
Jan 05, 2009 32.90 33.49 32.73 33.20 318,635 +0.20(+0.60%)
Jan 02, 2009 31.86 33.24 31.70 33.01 0 +1.26(+3.96%)
Jan 01, 2009 31.39 32.11 31.38 31.75 0 +0.00(+0.00%)
Dec 31, 2008 31.39 32.11 31.38 31.75 379,626 +0.26(+0.83%)
Dec 30, 2008 30.90 31.51 30.85 31.49 294,136 +0.75(+2.46%)
Dec 29, 2008 30.97 31.03 30.26 30.73 227,989 -0.21(-0.67%)
Dec 26, 2008 30.91 30.99 30.75 30.94 114,398 +0.12(+0.38%)
Dec 24, 2008 30.76 30.96 30.74 30.82 122,919 -0.02(-0.06%)
Dec 23, 2008 31.14 31.47 30.61 30.84 289,269 -0.36(-1.15%)
Dec 22, 2008 31.90 31.90 30.57 31.20 401,752 -0.51(-1.62%)
Dec 19, 2008 31.80 32.40 31.71 31.71 298,075 +0.11(+0.34%)
Dec 18, 2008 32.35 32.45 31.18 31.60 401,932 -0.72(-2.22%)
Dec 17, 2008 32.42 32.80 31.95 32.32 246,202 -0.43(-1.31%)
Dec 16, 2008 31.60 32.91 31.50 32.75 264,391 +1.44(+4.59%)
Dec 15, 2008 31.90 31.95 30.87 31.32 301,331 -0.40(-1.27%)
Dec 12, 2008 30.41 31.97 30.41 31.72 176,418 +0.59(+1.91%)
Dec 11, 2008 31.83 32.27 30.91 31.13 321,931 -0.94(-2.94%)
Dec 10, 2008 32.12 32.71 31.73 32.07 445,546 +0.08(+0.25%)
Dec 09, 2008 31.48 32.93 31.38 31.99 293,069 +0.02(+0.06%)
Dec 08, 2008 31.32 32.37 30.98 31.97 350,982 +1.49(+4.89%)
Dec 05, 2008 28.98 30.55 28.40 30.48 422,511 +1.17(+3.99%)
Dec 04, 2008 29.93 30.41 28.80 29.31 225,880 -1.18(-3.86%)
Dec 03, 2008 29.59 30.55 28.78 30.49 328,521 +0.77(+2.60%)
Dec 02, 2008 29.25 29.78 28.60 29.72 321,203 +0.91(+3.16%)
Dec 01, 2008 30.29 30.50 28.76 28.81 189,663 -2.24(-7.22%)
Nov 28, 2008 30.91 31.08 30.73 31.05 80,336 -0.12(-0.37%)
Nov 26, 2008 29.43 31.22 29.43 31.16 314,507 +1.34(+4.49%)
Nov 25, 2008 30.87 30.87 29.29 29.82 359,795 -0.40(-1.31%)
Nov 24, 2008 29.20 30.57 28.84 30.22 503,828 +1.76(+6.19%)
Nov 21, 2008 27.51 28.49 26.78 28.46 493,551 +1.37(+5.04%)
Nov 20, 2008 28.02 29.22 26.99 27.09 451,692 -1.36(-4.76%)
Nov 19, 2008 30.09 30.49 28.42 28.45 365,132 -1.66(-5.53%)
Nov 18, 2008 30.10 30.35 29.06 30.11 175,808 +0.31(+1.06%)
Nov 17, 2008 30.03 30.79 29.74 29.80 202,289 -0.68(-2.24%)
Nov 14, 2008 31.41 32.12 30.44 30.48 276,285 -1.72(-5.33%)
Nov 13, 2008 30.53 32.20 28.67 32.20 369,653 +1.71(+5.60%)
Nov 12, 2008 31.54 31.59 30.40 30.49 291,552 -1.58(-4.93%)
Nov 11, 2008 32.30 32.66 31.59 32.07 197,532 -0.70(-2.14%)
Nov 10, 2008 33.83 33.94 32.42 32.77 160,346 -0.58(-1.75%)
Nov 07, 2008 33.11 33.52 32.68 33.36 283,301 +0.66(+2.01%)
Nov 06, 2008 33.78 34.07 32.40 32.70 414,037 -1.64(-4.79%)
Nov 05, 2008 35.82 36.03 34.34 34.34 161,573 -2.01(-5.54%)
Nov 04, 2008 36.19 36.49 35.46 36.36 520,268 +1.13(+3.21%)
Nov 03, 2008 35.48 35.66 34.99 35.23 267,026 -0.26(-0.73%)
Oct 31, 2008 34.73 36.01 34.60 35.49 202,518 +0.28(+0.79%)
Oct 30, 2008 35.04 35.61 34.56 35.21 276,226 +1.07(+3.13%)
Oct 29, 2008 34.73 35.55 33.90 34.14 370,459 -0.49(-1.40%)
Oct 28, 2008 32.51 34.76 31.52 34.62 308,442 +3.30(+10.53%)
Oct 27, 2008 31.68 32.84 31.30 31.32 289,784 -0.83(-2.57%)
Oct 24, 2008 29.22 32.94 28.86 32.15 436,532 -0.91(-2.75%)
Oct 23, 2008 33.41 33.63 31.40 33.06 614,369 -0.33(-1.00%)
Oct 22, 2008 34.12 34.52 32.24 33.39 468,473 -1.18(-3.41%)
Oct 21, 2008 36.04 36.20 34.54 34.57 266,568 -1.92(-5.27%)
Oct 20, 2008 36.07 36.49 34.87 36.49 388,722 +1.18(+3.33%)
Oct 17, 2008 34.41 36.96 34.41 35.31 620,334 -0.13(-0.35%)
Oct 16, 2008 33.61 35.44 32.24 35.44 547,057 +1.66(+4.92%)
Oct 15, 2008 35.93 36.19 33.57 33.78 488,866 -2.70(-7.39%)
Oct 14, 2008 39.21 39.54 35.96 36.47 804,399 -1.40(-3.70%)
Oct 13, 2008 36.07 37.88 35.34 37.88 387,032 +3.65(+10.66%)
Oct 10, 2008 30.55 35.27 30.55 34.23 796,426 -0.27(-0.79%)
Oct 09, 2008 36.26 36.60 33.98 34.50 355,145 -0.98(-2.75%)
Oct 08, 2008 34.60 37.01 34.42 35.48 547,883 -0.26(-0.73%)
Oct 07, 2008 38.20 38.96 35.74 35.74 495,011 -2.39(-6.27%)
Oct 06, 2008 38.74 38.83 36.30 38.13 844,262 -1.46(-3.70%)
Oct 03, 2008 40.50 41.69 39.59 39.59 0 -0.56(-1.39%)
Oct 02, 2008 41.78 41.78 39.97 40.15 2,000,361 -1.91(-4.53%)
Oct 01, 2008 42.26 42.77 41.51 42.05 690,932 -0.57(-1.33%)
Sep 30, 2008 42.31 42.86 41.08 42.62 532,601 +1.63(+3.97%)
Sep 29, 2008 44.63 44.63 40.61 40.99 493,988 -3.74(-8.37%)
Sep 26, 2008 43.68 44.76 43.09 44.74 0 +0.08(+0.17%)
Sep 25, 2008 44.57 45.16 43.29 44.66 247,494 +0.93(+2.14%)
Sep 24, 2008 43.48 44.17 43.33 43.73 233,042 +0.20(+0.45%)
Sep 23, 2008 43.41 44.77 43.38 43.53 320,126 -0.23(-0.53%)
Sep 22, 2008 45.20 45.49 43.76 43.76 228,871 -1.55(-3.41%)
Sep 19, 2008 52.39 56.14 44.49 45.31 0 +1.14(+2.58%)
Sep 18, 2008 43.29 44.40 41.85 44.17 530,931 +1.62(+3.80%)
Sep 17, 2008 43.90 44.30 42.47 42.55 648,738 -1.97(-4.42%)
Sep 16, 2008 43.63 45.00 43.30 44.52 602,034 +0.08(+0.18%)
Sep 15, 2008 44.53 45.78 44.41 44.44 763,777 -1.66(-3.61%)
Sep 12, 2008 45.46 46.21 45.25 46.10 234,824 +0.07(+0.16%)
Sep 11, 2008 44.86 46.10 44.68 46.03 206,928 +0.56(+1.23%)
Sep 10, 2008 45.58 45.90 45.33 45.47 202,935 +0.27(+0.60%)
Sep 09, 2008 46.39 46.61 45.19 45.20 296,000 -0.95(-2.06%)
Sep 08, 2008 48.00 48.07 45.41 46.15 245,750 +0.19(+0.41%)
Sep 05, 2008 45.58 46.28 45.36 45.96 0 -0.16(-0.35%)
Sep 04, 2008 47.26 47.26 46.10 46.12 342,003 -1.47(-3.10%)
Sep 03, 2008 48.42 48.42 47.33 47.60 214,340 -0.85(-1.76%)
Sep 02, 2008 50.45 50.45 48.31 48.45 259,398 -0.79(-1.61%)
Aug 29, 2008 51.00 51.00 49.06 49.24 172,471 -1.18(-2.33%)
Aug 28, 2008 50.33 50.47 50.06 50.42 88,653 +0.50(+1.01%)
Aug 27, 2008 49.41 50.26 49.41 49.92 76,973 +0.35(+0.71%)
Aug 26, 2008 49.77 49.82 49.23 49.57 831,634 -0.23(-0.47%)
Aug 25, 2008 50.38 50.46 49.65 49.80 104,611 -0.86(-1.70%)
Aug 22, 2008 50.01 50.77 50.01 50.66 68,905 +0.68(+1.37%)
Aug 21, 2008 49.45 50.01 49.39 49.98 137,118 -0.02(-0.04%)
Aug 20, 2008 50.18 50.53 49.79 50.00 165,052 +0.15(+0.31%)
Aug 19, 2008 50.43 50.49 49.65 49.85 134,781 -0.75(-1.49%)
Aug 18, 2008 51.18 51.54 50.20 50.60 233,108 -0.66(-1.28%)
Aug 15, 2008 51.39 51.57 50.98 51.26 0 +0.03(+0.05%)
Aug 14, 2008 50.77 51.47 50.58 51.23 136,870 +0.31(+0.62%)
Aug 13, 2008 50.97 51.20 50.45 50.91 225,639 -0.03(-0.05%)
Aug 12, 2008 50.95 51.20 50.69 50.94 318,478 +0.05(+0.09%)
Aug 11, 2008 50.71 51.49 50.44 50.90 185,798 +0.34(+0.68%)
Aug 08, 2008 49.64 50.68 49.44 50.55 106,943 +0.92(+1.85%)
Aug 07, 2008 49.46 50.15 48.99 49.64 128,040 +0.08(+0.16%)
Aug 06, 2008 48.86 49.73 48.59 49.56 205,553 +0.74(+1.51%)
Aug 05, 2008 47.90 48.85 47.82 48.82 450,840 +1.24(+2.61%)
Aug 04, 2008 47.67 47.97 47.50 47.58 258,391 -0.18(-0.38%)
Aug 01, 2008 48.20 48.23 47.24 47.76 1,005,706 -0.31(-0.64%)
Jul 31, 2008 47.69 48.76 47.69 48.07 132,669 -0.22(-0.45%)
Jul 30, 2008 48.33 48.47 47.72 48.28 281,790 +0.30(+0.62%)
Jul 29, 2008 47.98 48.13 47.14 47.98 144,595 +0.89(+1.89%)
Jul 28, 2008 47.85 47.98 46.98 47.10 153,545 -0.92(-1.91%)
Jul 25, 2008 47.44 48.08 47.37 48.01 227,118 +0.68(+1.44%)
Jul 24, 2008 48.21 48.33 47.29 47.33 531,894 -0.82(-1.70%)
Jul 23, 2008 47.75 48.61 47.55 48.15 241,818 +0.63(+1.32%)
Jul 22, 2008 46.75 47.53 46.69 47.52 139,146 -0.19(-0.40%)
Jul 21, 2008 48.20 48.20 47.40 47.71 137,049 -0.18(-0.38%)
Jul 18, 2008 48.27 48.27 47.53 47.89 134,341 -0.83(-1.70%)
Jul 17, 2008 48.41 48.98 47.90 48.71 187,571 +0.74(+1.54%)
Jul 16, 2008 47.10 48.02 46.61 47.98 162,996 +0.98(+2.08%)
Jul 15, 2008 46.41 47.68 45.94 47.00 306,615 +0.13(+0.29%)
Jul 14, 2008 48.10 48.10 46.70 46.86 233,257 -0.53(-1.12%)
Jul 11, 2008 47.10 48.03 46.60 47.39 297,625 -0.39(-0.81%)
Jul 10, 2008 47.05 47.87 46.83 47.78 314,052 +0.61(+1.30%)
Jul 09, 2008 48.78 48.78 47.16 47.17 138,029 -1.50(-3.08%)
Jul 08, 2008 47.98 48.69 47.76 48.67 237,647 +0.42(+0.86%)
Jul 07, 2008 48.25 48.96 47.56 48.25 365,225 +0.29(+0.61%)
Jul 04, 2008 48.02 48.22 47.41 47.96 181,146 +0.00(+0.00%)
Jul 03, 2008 48.02 48.22 47.41 47.96 181,146 -0.01(-0.02%)
Jul 02, 2008 49.12 49.15 47.95 47.97 360,462 -0.87(-1.78%)
Jul 01, 2008 48.15 48.96 47.81 48.84 1,587,888 +0.14(+0.30%)
Jun 30, 2008 49.02 49.41 48.69 48.69 188,825 -0.55(-1.11%)
Jun 27, 2008 49.56 49.56 48.55 49.24 225,261 -0.20(-0.41%)
Jun 26, 2008 50.62 50.62 49.44 49.44 232,410 -1.82(-3.55%)
Jun 25, 2008 50.85 51.80 50.77 51.26 281,056 +0.74(+1.46%)
Jun 24, 2008 50.50 51.17 50.14 50.53 370,440 -0.28(-0.55%)
Jun 23, 2008 51.17 51.39 50.60 50.81 331,097 -0.33(-0.65%)
Jun 20, 2008 51.96 52.29 50.92 51.14 291,214 -1.31(-2.50%)
Jun 19, 2008 51.82 52.78 51.30 52.45 240,567 +0.64(+1.23%)
Jun 18, 2008 52.00 52.33 51.65 51.81 184,412 -0.68(-1.30%)
Jun 17, 2008 53.11 53.21 52.45 52.50 80,110 -0.31(-0.60%)
Jun 16, 2008 53.10 53.10 52.26 52.81 154,443 +0.24(+0.46%)
Jun 13, 2008 51.85 52.71 51.71 52.57 203,200 +1.04(+2.02%)
Jun 12, 2008 51.49 52.03 51.10 51.53 301,826 +0.34(+0.67%)
Jun 11, 2008 52.46 52.46 51.17 51.18 313,531 -1.26(-2.40%)
Jun 10, 2008 52.42 52.82 51.92 52.44 303,352 -0.14(-0.27%)
Jun 09, 2008 53.06 53.06 51.84 52.59 630,401 -0.18(-0.34%)
Jun 06, 2008 53.75 53.94 52.77 52.77 299,939 -1.37(-2.54%)
Jun 05, 2008 53.54 54.30 53.33 54.14 209,271 +0.88(+1.65%)
Jun 04, 2008 52.83 53.62 52.60 53.26 1,601,812 +0.42(+0.80%)
Jun 03, 2008 53.36 53.67 52.45 52.84 247,282 -0.24(-0.46%)
Jun 02, 2008 53.74 53.74 52.65 53.08 840,049 -0.80(-1.48%)
May 30, 2008 53.76 54.10 53.66 53.88 1,179,550 +0.51(+0.96%)
May 29, 2008 52.94 53.69 52.94 53.37 115,555 +0.24(+0.46%)
May 28, 2008 53.07 53.30 52.69 53.12 134,691 +0.28(+0.53%)
May 27, 2008 52.12 52.93 52.12 52.85 208,083 +0.87(+1.68%)
May 26, 2008 52.12 52.17 51.62 51.97 0 +0.00(+0.00%)
May 23, 2008 52.12 52.17 51.62 51.97 184,226 -0.26(-0.50%)
May 22, 2008 51.99 52.49 51.97 52.24 275,143 +0.24(+0.47%)
May 21, 2008 52.87 53.24 51.81 51.99 310,543 -0.95(-1.80%)
May 20, 2008 53.38 53.38 52.65 52.95 184,115 -0.80(-1.49%)
May 19, 2008 54.21 54.54 53.45 53.74 187,892 -0.32(-0.60%)
May 16, 2008 54.15 54.15 53.41 54.07 252,816 +0.07(+0.13%)
May 15, 2008 52.95 54.07 52.84 54.00 474,578 +1.15(+2.18%)
May 14, 2008 53.02 53.66 52.78 52.85 157,742 +0.16(+0.31%)
May 13, 2008 52.44 52.74 52.19 52.68 311,431 +0.19(+0.36%)
May 12, 2008 52.26 52.72 51.85 52.50 348,604 +0.59(+1.14%)
May 09, 2008 51.70 52.16 51.64 51.90 68,365 -0.19(-0.36%)
May 08, 2008 52.01 52.34 51.74 52.09 111,719 +0.34(+0.66%)
May 07, 2008 52.50 52.92 51.63 51.75 549,798 -0.69(-1.32%)
May 06, 2008 51.75 52.59 51.49 52.44 136,274 +0.54(+1.04%)
May 05, 2008 51.93 52.40 51.73 51.90 425,760 -0.26(-0.50%)
May 02, 2008 52.94 52.94 51.67 52.16 301,963 -0.01(-0.02%)
May 01, 2008 50.59 52.24 50.59 52.17 225,001 +1.46(+2.89%)
Apr 30, 2008 51.32 51.60 50.54 50.71 448,157 -0.42(-0.83%)
Apr 29, 2008 50.76 51.29 50.70 51.13 126,117 +0.31(+0.60%)
Apr 28, 2008 51.15 51.15 50.71 50.82 105,720 -0.22(-0.44%)
Apr 25, 2008 51.54 51.54 50.33 51.05 175,801 -0.52(-1.01%)
Apr 24, 2008 50.99 52.03 50.60 51.57 1,381,080 +0.61(+1.20%)
Apr 23, 2008 50.63 51.15 50.48 50.96 143,253 +0.65(+1.29%)
Apr 22, 2008 50.74 50.74 49.88 50.31 252,169 -0.62(-1.22%)
Apr 21, 2008 50.38 50.99 50.32 50.93 120,942 +0.51(+1.02%)
Apr 18, 2008 49.96 50.73 49.90 50.42 257,913 +1.56(+3.20%)
Apr 17, 2008 49.13 49.13 48.53 48.86 110,358 -0.47(-0.95%)
Apr 16, 2008 48.09 49.32 47.95 49.32 302,823 +2.07(+4.37%)
Apr 15, 2008 47.38 47.50 46.82 47.26 81,542 +0.00(+0.00%)
Apr 14, 2008 47.41 47.71 47.23 47.26 62,276 -0.33(-0.70%)
Apr 11, 2008 48.29 48.40 47.43 47.59 108,759 -1.29(-2.63%)
Apr 10, 2008 48.19 49.16 48.19 48.87 117,564 +0.69(+1.44%)
Apr 09, 2008 48.36 48.47 47.85 48.18 83,672 -0.07(-0.15%)
Apr 08, 2008 48.66 48.66 48.14 48.25 200,028 -0.52(-1.07%)
Apr 07, 2008 49.31 49.38 48.64 48.78 197,522 -0.17(-0.35%)
Apr 04, 2008 48.91 49.27 48.44 48.95 94,086 +0.11(+0.22%)
Apr 03, 2008 48.25 49.09 48.20 48.84 207,719 +0.11(+0.22%)
Apr 02, 2008 49.15 49.29 48.32 48.73 76,748 -0.08(-0.17%)
Apr 01, 2008 48.04 48.89 47.82 48.81 216,048 +1.64(+3.47%)
Mar 31, 2008 46.73 47.41 46.73 47.18 77,954 +0.23(+0.50%)
Mar 28, 2008 47.74 47.83 46.85 46.94 91,444 -0.30(-0.63%)
Mar 27, 2008 48.02 48.06 47.14 47.24 355,401 -1.11(-2.29%)
Mar 26, 2008 48.69 48.69 48.03 48.34 121,278 -0.50(-1.03%)
Mar 25, 2008 48.99 49.05 48.36 48.85 386,807 +0.12(+0.25%)
Mar 24, 2008 47.88 49.09 47.77 48.73 229,104 +1.27(+2.68%)
Mar 21, 2008 46.50 47.45 46.50 47.45 177,954 +0.00(+0.00%)
Mar 20, 2008 46.50 47.45 46.50 47.45 177,954 +0.75(+1.62%)
Mar 19, 2008 48.10 48.17 46.70 46.70 332,190 -1.33(-2.77%)
Mar 18, 2008 47.50 48.07 46.83 48.03 575,988 +1.73(+3.73%)
Mar 17, 2008 45.19 46.74 45.08 46.30 338,400 -0.29(-0.62%)
Mar 14, 2008 47.64 48.30 46.12 46.59 525,325 -0.87(-1.84%)
Mar 13, 2008 46.73 47.79 46.39 47.46 239,651 +0.17(+0.36%)
Mar 12, 2008 47.88 48.11 47.28 47.29 147,341 -0.25(-0.53%)
Mar 11, 2008 47.16 47.54 46.29 47.54 280,715 +1.55(+3.38%)
Mar 10, 2008 46.31 46.75 45.93 45.99 204,229 -0.42(-0.91%)
Mar 07, 2008 45.78 47.05 45.78 46.41 315,103 +0.05(+0.10%)
Mar 06, 2008 47.21 47.34 46.35 46.37 149,719 -0.88(-1.86%)
Mar 05, 2008 46.85 47.63 46.85 47.25 150,331 +0.34(+0.72%)
Mar 04, 2008 46.44 47.04 46.02 46.91 225,122 +0.09(+0.19%)
Mar 03, 2008 47.67 47.85 46.42 46.82 638,902 -0.27(-0.57%)
Feb 29, 2008 47.75 47.90 46.96 47.09 137,682 -1.16(-2.40%)
Feb 28, 2008 48.09 48.72 48.09 48.25 132,714 -0.42(-0.87%)
Feb 27, 2008 47.44 48.86 44.93 48.67 230,465 +0.36(+0.74%)
Feb 26, 2008 47.85 48.67 47.32 48.31 174,684 +0.53(+1.11%)
Feb 25, 2008 47.49 47.96 47.19 47.78 245,128 +0.43(+0.91%)
Feb 22, 2008 47.53 47.53 46.57 47.35 274,317 +0.05(+0.11%)
Feb 21, 2008 48.34 48.46 47.18 47.29 279,324 -0.41(-0.87%)
Feb 20, 2008 46.28 47.90 46.28 47.71 366,683 +0.68(+1.45%)
Feb 19, 2008 48.39 48.39 46.86 47.02 155,568 -0.42(-0.89%)
Feb 18, 2008 48.30 48.30 47.22 47.45 0 +0.00(+0.00%)
Feb 15, 2008 48.30 48.30 47.22 47.45 91,559 -0.35(-0.73%)
Feb 14, 2008 49.36 49.36 47.73 47.80 172,094 -0.93(-1.90%)
Feb 13, 2008 48.52 48.84 47.36 48.72 113,887 +1.24(+2.61%)
Feb 12, 2008 48.11 48.21 46.95 47.48 127,832 -0.10(-0.21%)
Feb 11, 2008 46.77 47.76 46.77 47.58 89,821 +0.54(+1.15%)
Feb 08, 2008 46.45 47.30 46.45 47.04 198,219 +0.66(+1.43%)
Feb 07, 2008 45.92 47.11 45.59 46.38 382,821 -0.13(-0.27%)
Feb 06, 2008 47.63 47.73 46.45 46.50 120,317 -0.72(-1.52%)
Feb 05, 2008 47.94 48.17 47.21 47.22 138,496 -1.46(-3.01%)
Feb 04, 2008 49.61 49.61 48.62 48.69 314,935 -0.68(-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.