US Home Construction Ishares ETF (NY: ITB )

60.13 USD +1.18 (+2.00%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.82 24.38 23.82 24.33 4,760,738 +0.69(+2.92%)
Jan 28, 2016 23.87 24.16 23.54 23.64 6,248,654 +0.03(+0.13%)
Jan 27, 2016 23.92 24.07 23.48 23.61 4,315,228 -0.35(-1.46%)
Jan 26, 2016 23.42 24.04 23.13 23.96 5,531,374 +0.70(+3.01%)
Jan 25, 2016 23.85 23.85 23.18 23.26 3,686,860 -0.66(-2.76%)
Jan 22, 2016 23.61 24.34 23.45 23.92 6,654,554 +0.66(+2.84%)
Jan 21, 2016 23.03 23.70 22.93 23.26 4,088,364 +0.28(+1.22%)
Jan 20, 2016 22.81 23.25 22.12 22.98 10,048,336 -0.26(-1.12%)
Jan 19, 2016 23.67 23.81 22.98 23.24 5,329,851 -0.23(-0.98%)
Jan 15, 2016 23.01 23.47 23.47 23.47 4,944,000 -0.20(-0.84%)
Jan 14, 2016 23.87 24.08 23.35 23.67 4,305,592 -0.14(-0.59%)
Jan 13, 2016 24.74 24.98 23.72 23.81 11,774,732 -0.73(-2.97%)
Jan 12, 2016 24.46 24.76 24.04 24.54 4,703,550 +0.27(+1.11%)
Jan 11, 2016 24.19 24.46 23.98 24.27 5,658,567 +0.14(+0.58%)
Jan 08, 2016 24.86 24.86 24.12 24.13 6,532,463 -0.55(-2.23%)
Jan 07, 2016 25.29 25.47 24.62 24.68 7,675,456 -1.07(-4.16%)
Jan 06, 2016 25.89 26.23 25.55 25.75 6,751,103 -0.61(-2.31%)
Jan 05, 2016 26.34 26.57 26.13 26.36 3,519,657 +0.07(+0.27%)
Jan 04, 2016 26.64 26.75 26.07 26.29 5,917,249 -0.81(-2.99%)
Dec 31, 2015 27.23 27.10 27.10 27.10 1,334,500 -0.25(-0.91%)
Dec 30, 2015 27.56 27.64 27.33 27.35 1,811,993 -0.19(-0.69%)
Dec 29, 2015 27.49 27.70 27.36 27.54 1,299,389 +0.16(+0.58%)
Dec 28, 2015 27.30 27.46 27.08 27.38 1,202,029 -0.07(-0.26%)
Dec 24, 2015 27.30 27.45 27.45 27.45 561,700 +0.05(+0.18%)
Dec 23, 2015 27.32 27.47 27.20 27.40 2,149,236 +0.22(+0.81%)
Dec 22, 2015 26.93 27.24 26.64 27.18 4,094,999 +0.32(+1.19%)
Dec 21, 2015 26.69 27.11 26.60 26.86 4,417,961 +0.34(+1.28%)
Dec 18, 2015 27.09 27.13 26.52 26.52 4,290,929 -0.55(-2.03%)
Dec 17, 2015 27.81 27.85 27.07 27.07 3,040,507 -0.62(-2.24%)
Dec 16, 2015 27.28 27.77 27.28 27.69 4,305,865 +0.65(+2.40%)
Dec 15, 2015 26.92 27.22 26.83 27.04 3,200,171 +0.28(+1.05%)
Dec 14, 2015 27.06 27.17 26.61 26.76 3,449,545 -0.32(-1.18%)
Dec 11, 2015 27.08 27.40 27.01 27.08 3,221,879 -0.40(-1.46%)
Dec 10, 2015 27.37 27.68 27.23 27.48 1,459,282 +0.20(+0.73%)
Dec 09, 2015 27.82 28.01 27.20 27.28 2,979,727 -0.64(-2.29%)
Dec 08, 2015 28.10 28.35 27.76 27.92 3,831,206 -0.57(-2.00%)
Dec 07, 2015 28.48 28.55 28.28 28.49 1,624,799 -0.08(-0.28%)
Dec 04, 2015 28.09 28.62 27.95 28.57 3,246,444 +0.59(+2.11%)
Dec 03, 2015 28.53 28.58 27.81 27.98 2,933,505 -0.50(-1.76%)
Dec 02, 2015 29.00 29.00 28.33 28.48 3,265,313 -0.49(-1.69%)
Dec 01, 2015 28.57 29.02 28.55 28.97 1,483,357 +0.41(+1.44%)
Nov 30, 2015 28.90 28.97 28.54 28.56 2,362,283 -0.28(-0.97%)
Nov 27, 2015 28.86 28.96 28.73 28.84 1,729,216 +0.00(+0.00%)
Nov 25, 2015 28.54 28.84 28.84 28.84 2,581,700 +0.27(+0.95%)
Nov 24, 2015 28.09 28.66 28.07 28.57 2,308,247 +0.32(+1.13%)
Nov 23, 2015 28.04 28.46 28.04 28.25 3,983,655 +0.13(+0.46%)
Nov 20, 2015 28.05 28.21 27.92 28.12 2,207,624 +0.15(+0.54%)
Nov 19, 2015 27.90 28.10 27.84 27.97 1,783,484 +0.06(+0.21%)
Nov 18, 2015 27.49 27.92 27.39 27.91 2,789,689 +0.49(+1.79%)
Nov 17, 2015 27.63 27.78 27.34 27.42 3,233,129 -0.02(-0.07%)
Nov 16, 2015 26.76 27.45 26.75 27.44 2,095,560 +0.63(+2.35%)
Nov 13, 2015 27.03 27.29 26.80 26.81 2,360,967 -0.30(-1.11%)
Nov 12, 2015 27.52 27.63 27.03 27.11 4,518,746 -0.64(-2.31%)
Nov 11, 2015 27.52 27.93 27.41 27.75 2,971,413 +0.31(+1.13%)
Nov 10, 2015 26.77 27.52 26.74 27.44 7,351,080 +0.68(+2.54%)
Nov 09, 2015 27.15 27.19 26.52 26.76 5,649,676 -0.43(-1.58%)
Nov 06, 2015 27.06 27.35 26.92 27.19 5,580,969 -0.07(-0.26%)
Nov 05, 2015 27.46 27.46 26.94 27.26 2,302,732 -0.13(-0.47%)
Nov 04, 2015 27.55 27.68 27.34 27.39 3,740,947 -0.10(-0.36%)
Nov 03, 2015 27.33 27.68 27.08 27.49 4,288,737 +0.07(+0.26%)
Nov 02, 2015 27.18 27.50 27.15 27.42 1,765,583 +0.23(+0.85%)
Oct 30, 2015 26.96 27.44 26.83 27.19 2,349,761 +0.24(+0.89%)
Oct 29, 2015 27.40 27.40 26.75 26.95 4,275,867 -0.60(-2.18%)
Oct 28, 2015 27.11 27.69 27.03 27.55 3,565,860 +0.38(+1.40%)
Oct 27, 2015 27.60 27.60 26.93 27.17 2,924,680 -0.59(-2.13%)
Oct 26, 2015 27.99 28.07 27.40 27.76 5,074,092 -0.15(-0.54%)
Oct 23, 2015 27.94 28.01 27.46 27.91 3,644,678 +0.13(+0.47%)
Oct 22, 2015 27.85 28.01 27.20 27.78 7,399,020 -0.11(-0.39%)
Oct 21, 2015 28.09 28.13 27.75 27.89 2,876,106 +0.01(+0.04%)
Oct 20, 2015 27.50 28.08 27.48 27.88 5,037,199 +0.37(+1.34%)
Oct 19, 2015 27.22 27.59 27.22 27.51 5,116,558 +0.14(+0.51%)
Oct 16, 2015 27.23 27.45 27.01 27.37 4,942,406 +0.15(+0.55%)
Oct 15, 2015 26.90 27.26 26.64 27.22 3,442,693 +0.36(+1.34%)
Oct 14, 2015 27.49 27.52 26.71 26.86 7,920,368 -0.69(-2.50%)
Oct 13, 2015 27.78 28.19 27.48 27.55 4,852,248 -0.39(-1.40%)
Oct 12, 2015 27.89 27.99 27.59 27.94 1,219,691 +0.09(+0.32%)
Oct 09, 2015 27.90 27.92 27.62 27.85 2,751,030 -0.03(-0.11%)
Oct 08, 2015 27.48 28.00 27.46 27.88 4,711,619 +0.29(+1.05%)
Oct 07, 2015 27.15 27.59 27.08 27.59 3,297,462 +0.64(+2.37%)
Oct 06, 2015 27.41 27.58 26.91 26.95 3,339,600 -0.48(-1.75%)
Oct 05, 2015 26.77 27.49 26.76 27.43 4,056,838 +0.84(+3.16%)
Oct 02, 2015 26.10 26.61 25.86 26.59 4,868,645 +0.14(+0.53%)
Oct 01, 2015 26.11 26.50 26.00 26.45 5,243,140 +0.35(+1.34%)
Sep 30, 2015 25.96 26.16 25.66 26.10 5,033,791 +0.39(+1.52%)
Sep 29, 2015 26.23 26.33 25.50 25.71 9,136,067 -0.44(-1.68%)
Sep 28, 2015 27.14 27.26 25.93 26.15 11,341,198 -1.19(-4.37%)
Sep 25, 2015 27.43 27.68 27.23 27.34 3,358,644 +0.14(+0.50%)
Sep 24, 2015 26.84 27.26 26.61 27.21 3,277,908 +0.07(+0.26%)
Sep 23, 2015 27.14 27.43 27.07 27.14 2,136,701 +0.01(+0.04%)
Sep 22, 2015 27.51 27.51 26.83 27.13 5,652,969 -0.67(-2.41%)
Sep 21, 2015 28.24 28.53 27.67 27.80 5,393,285 -0.29(-1.03%)
Sep 18, 2015 28.23 28.54 27.99 28.09 5,942,388 -0.57(-1.99%)
Sep 17, 2015 28.38 29.21 28.37 28.66 4,532,263 +0.24(+0.84%)
Sep 16, 2015 28.30 28.45 28.11 28.42 5,100,882 +0.12(+0.42%)
Sep 15, 2015 28.35 28.41 28.12 28.30 2,435,127 +0.06(+0.21%)
Sep 14, 2015 28.37 28.37 28.07 28.24 1,569,647 -0.07(-0.25%)
Sep 11, 2015 27.83 28.33 27.82 28.31 2,161,560 +0.42(+1.51%)
Sep 10, 2015 27.75 28.01 27.43 27.89 4,309,112 -0.16(-0.57%)
Sep 09, 2015 28.61 28.72 27.99 28.05 5,227,490 -0.30(-1.06%)
Sep 08, 2015 27.98 28.40 27.81 28.35 2,541,364 +0.82(+2.98%)
Sep 04, 2015 27.70 27.53 27.53 27.53 3,149,400 -0.52(-1.85%)
Sep 03, 2015 27.87 28.23 27.74 28.05 2,951,969 +0.32(+1.15%)
Sep 02, 2015 27.26 27.74 27.01 27.73 2,935,272 +0.70(+2.59%)
Sep 01, 2015 27.20 27.58 26.86 27.03 4,373,275 -0.72(-2.59%)
Aug 31, 2015 27.45 27.97 27.45 27.75 2,851,338 +0.15(+0.54%)
Aug 28, 2015 27.66 27.87 27.38 27.60 4,456,703 -0.05(-0.18%)
Aug 27, 2015 27.44 27.82 27.02 27.65 6,658,874 +0.61(+2.26%)
Aug 26, 2015 26.81 27.12 26.20 27.04 10,877,976 +0.66(+2.50%)
Aug 25, 2015 28.18 28.24 26.31 26.38 13,389,240 -1.33(-4.80%)
Aug 24, 2015 27.20 28.09 23.50 27.71 6,341,946 -0.84(-2.94%)
Aug 21, 2015 28.88 29.04 28.45 28.55 5,030,212 -0.57(-1.96%)
Aug 20, 2015 29.74 29.74 29.09 29.12 3,140,883 -0.62(-2.08%)
Aug 19, 2015 29.63 29.85 29.42 29.74 3,925,677 +0.02(+0.07%)
Aug 18, 2015 29.50 29.86 29.47 29.72 6,117,400 +0.55(+1.89%)
Aug 17, 2015 28.66 29.18 28.52 29.17 3,407,956 +0.46(+1.60%)
Aug 14, 2015 28.63 28.75 28.41 28.71 1,604,482 +0.05(+0.17%)
Aug 13, 2015 28.28 28.83 28.18 28.66 4,809,100 +0.43(+1.52%)
Aug 12, 2015 28.12 28.26 27.67 28.23 2,406,233 +0.11(+0.39%)
Aug 11, 2015 27.82 28.16 27.72 28.12 2,892,364 +0.16(+0.57%)
Aug 10, 2015 27.61 28.09 27.60 27.96 1,263,713 +0.48(+1.75%)
Aug 07, 2015 27.37 27.49 27.30 27.48 2,156,402 +0.09(+0.33%)
Aug 06, 2015 27.66 27.72 27.25 27.39 3,817,413 -0.18(-0.65%)
Aug 05, 2015 28.02 28.10 27.43 27.57 2,939,977 -0.34(-1.22%)
Aug 04, 2015 28.21 28.27 27.82 27.91 3,059,838 -0.31(-1.10%)
Aug 03, 2015 28.39 28.40 28.00 28.22 2,493,548 -0.21(-0.74%)
Jul 31, 2015 28.36 28.60 28.06 28.43 2,906,208 +0.21(+0.74%)
Jul 30, 2015 27.94 28.23 27.76 28.22 1,689,571 +0.23(+0.82%)
Jul 29, 2015 27.46 28.07 27.33 27.99 4,049,371 +0.49(+1.78%)
Jul 28, 2015 27.20 27.67 26.97 27.50 2,783,852 +0.41(+1.51%)
Jul 27, 2015 27.10 27.29 26.93 27.09 2,343,650 -0.08(-0.29%)
Jul 24, 2015 27.93 27.93 27.03 27.17 6,082,290 -0.61(-2.20%)
Jul 23, 2015 28.03 28.19 27.58 27.78 2,158,615 -0.21(-0.75%)
Jul 22, 2015 27.36 28.07 27.36 27.99 5,443,295 +0.58(+2.12%)
Jul 21, 2015 27.35 27.61 27.23 27.41 2,761,819 +0.05(+0.18%)
Jul 20, 2015 27.60 27.63 27.26 27.36 3,516,210 -0.24(-0.87%)
Jul 17, 2015 28.06 28.06 27.46 27.60 1,843,199 -0.19(-0.68%)
Jul 16, 2015 27.84 27.84 27.60 27.79 2,572,342 -0.04(-0.14%)
Jul 15, 2015 28.20 28.20 27.75 27.83 3,000,212 -0.40(-1.42%)
Jul 14, 2015 28.14 28.28 28.04 28.23 1,340,096 +0.09(+0.32%)
Jul 13, 2015 28.10 28.23 27.96 28.14 1,361,588 +0.16(+0.57%)
Jul 10, 2015 27.74 28.06 27.64 27.98 3,223,185 +0.34(+1.23%)
Jul 09, 2015 27.80 27.89 27.58 27.64 4,366,838 +0.18(+0.66%)
Jul 08, 2015 27.49 27.85 27.37 27.46 2,923,947 -0.42(-1.51%)
Jul 07, 2015 27.51 27.89 27.20 27.88 5,564,215 +0.39(+1.42%)
Jul 06, 2015 27.37 27.84 27.30 27.49 2,812,972 -0.07(-0.25%)
Jul 02, 2015 27.84 27.56 27.56 27.56 2,751,300 -0.08(-0.29%)
Jul 01, 2015 27.72 27.76 27.29 27.64 2,292,967 +0.19(+0.69%)
Jun 30, 2015 27.61 27.81 27.40 27.45 2,116,641 +0.02(+0.07%)
Jun 29, 2015 27.80 28.03 27.39 27.43 2,618,409 -0.60(-2.14%)
Jun 26, 2015 28.01 28.16 27.82 28.03 2,350,064 +0.07(+0.25%)
Jun 25, 2015 28.08 28.18 27.95 27.96 4,008,849 +0.04(+0.14%)
Jun 24, 2015 28.12 28.33 27.84 27.92 3,919,641 +0.22(+0.79%)
Jun 23, 2015 27.70 27.89 27.60 27.70 3,186,417 +0.05(+0.18%)
Jun 22, 2015 27.65 27.71 27.58 27.65 3,016,234 +0.25(+0.91%)
Jun 19, 2015 27.21 27.60 27.17 27.40 3,653,983 +0.35(+1.29%)
Jun 18, 2015 26.94 27.20 26.89 27.05 2,626,991 +0.18(+0.67%)
Jun 17, 2015 26.88 26.93 26.62 26.87 3,474,429 -0.01(-0.04%)
Jun 16, 2015 26.92 26.97 26.78 26.88 2,290,680 -0.06(-0.22%)
Jun 15, 2015 26.91 27.21 26.86 26.94 5,529,321 +0.04(+0.15%)
Jun 12, 2015 26.74 26.93 26.64 26.90 2,029,219 +0.10(+0.37%)
Jun 11, 2015 26.79 27.09 26.76 26.80 1,942,743 +0.12(+0.45%)
Jun 10, 2015 26.32 26.75 26.30 26.68 3,739,350 +0.41(+1.56%)
Jun 09, 2015 26.32 26.44 26.05 26.27 2,259,806 -0.09(-0.34%)
Jun 08, 2015 26.60 26.63 26.36 26.36 1,330,848 -0.29(-1.09%)
Jun 05, 2015 26.50 26.68 26.35 26.65 2,583,846 +0.07(+0.26%)
Jun 04, 2015 26.85 26.89 26.49 26.58 2,535,868 -0.33(-1.23%)
Jun 03, 2015 26.84 27.10 26.65 26.91 3,592,438 +0.13(+0.49%)
Jun 02, 2015 26.71 26.93 26.59 26.78 2,939,912 -0.01(-0.04%)
Jun 01, 2015 26.77 26.95 26.67 26.79 3,072,042 +0.17(+0.64%)
May 29, 2015 26.91 26.98 26.61 26.62 2,040,291 -0.32(-1.19%)
May 28, 2015 26.78 27.12 26.76 26.94 2,023,909 +0.06(+0.22%)
May 27, 2015 26.76 26.88 26.56 26.88 3,074,357 +0.13(+0.49%)
May 26, 2015 27.01 27.14 26.73 26.75 4,012,733 -0.27(-1.00%)
May 22, 2015 27.17 27.02 27.02 27.02 1,674,700 -0.16(-0.59%)
May 21, 2015 27.25 27.29 27.09 27.18 2,405,158 -0.12(-0.44%)
May 20, 2015 27.24 27.39 27.02 27.30 2,424,505 +0.00(+0.00%)
May 19, 2015 27.49 27.64 27.20 27.30 3,993,117 +0.19(+0.70%)
May 18, 2015 26.81 27.16 26.75 27.11 3,153,254 +0.23(+0.86%)
May 15, 2015 26.60 26.90 26.41 26.88 2,971,140 +0.23(+0.86%)
May 14, 2015 26.49 26.69 26.33 26.65 1,997,481 +0.31(+1.18%)
May 13, 2015 26.37 26.60 26.26 26.34 3,341,459 -0.04(-0.15%)
May 12, 2015 26.32 26.48 26.02 26.38 3,059,964 -0.01(-0.04%)
May 11, 2015 26.70 26.77 26.38 26.39 3,501,640 -0.30(-1.12%)
May 08, 2015 26.70 27.03 26.68 26.69 4,227,826 +0.31(+1.18%)
May 07, 2015 26.01 26.50 26.00 26.38 3,108,728 +0.36(+1.38%)
May 06, 2015 26.07 26.09 25.67 26.02 2,237,212 +0.01(+0.04%)
May 05, 2015 26.22 26.46 25.94 26.01 2,375,894 -0.25(-0.95%)
May 04, 2015 26.38 26.58 26.17 26.26 4,339,763 -0.06(-0.23%)
May 01, 2015 25.94 26.43 25.89 26.32 2,935,759 +0.40(+1.54%)
Apr 30, 2015 26.23 26.34 25.87 25.92 3,875,657 -0.50(-1.89%)
Apr 29, 2015 26.65 26.72 26.20 26.42 4,768,940 -0.38(-1.42%)
Apr 28, 2015 26.66 26.86 26.40 26.80 3,586,894 +0.14(+0.53%)
Apr 27, 2015 27.03 27.09 26.61 26.66 2,260,777 -0.32(-1.19%)
Apr 24, 2015 26.74 26.99 26.60 26.98 4,353,647 +0.31(+1.16%)
Apr 23, 2015 27.11 27.17 26.59 26.67 7,474,881 -0.78(-2.84%)
Apr 22, 2015 27.87 27.87 27.35 27.45 5,767,219 -0.42(-1.51%)
Apr 21, 2015 27.48 27.99 27.60 27.87 3,183,689 +0.39(+1.42%)
Apr 20, 2015 27.54 27.73 27.33 27.48 5,637,518 -0.08(-0.29%)
Apr 17, 2015 27.80 27.80 27.30 27.56 3,116,963 -0.35(-1.25%)
Apr 16, 2015 28.21 28.24 27.86 27.91 4,612,484 -0.53(-1.85%)
Apr 15, 2015 28.21 28.58 28.21 28.44 3,319,211 +0.21(+0.73%)
Apr 14, 2015 28.10 28.27 27.74 28.23 2,668,727 +0.20(+0.71%)
Apr 13, 2015 28.22 28.34 27.96 28.03 1,929,001 -0.17(-0.60%)
Apr 10, 2015 28.21 28.29 27.93 28.20 4,805,290 -0.01(-0.04%)
Apr 09, 2015 28.32 28.40 27.83 28.21 3,452,081 -0.20(-0.70%)
Apr 08, 2015 28.08 28.44 28.01 28.41 2,566,995 +0.40(+1.43%)
Apr 07, 2015 28.47 28.50 27.98 28.01 6,324,417 -0.50(-1.75%)
Apr 06, 2015 28.60 28.82 28.45 28.51 2,630,810 -0.10(-0.35%)
Apr 02, 2015 28.24 28.61 28.61 28.61 4,737,700 +0.48(+1.71%)
Apr 01, 2015 28.26 28.28 27.93 28.13 3,646,337 -0.10(-0.35%)
Mar 31, 2015 28.27 28.57 28.12 28.23 6,457,642 -0.03(-0.11%)
Mar 30, 2015 27.97 28.36 27.93 28.26 3,981,571 +0.47(+1.69%)
Mar 27, 2015 27.28 27.83 27.28 27.79 2,911,639 +0.46(+1.68%)
Mar 26, 2015 27.34 27.52 27.16 27.33 4,094,737 -0.19(-0.69%)
Mar 25, 2015 27.99 28.05 27.48 27.52 2,367,386 -0.41(-1.47%)
Mar 24, 2015 27.57 28.18 27.40 27.93 4,361,670 +0.32(+1.16%)
Mar 23, 2015 27.85 27.98 27.61 27.61 1,641,406 -0.21(-0.75%)
Mar 20, 2015 27.52 28.10 27.50 27.82 4,680,378 +0.54(+1.98%)
Mar 19, 2015 27.51 27.59 27.04 27.28 3,571,602 -0.02(-0.07%)
Mar 18, 2015 26.77 27.45 26.57 27.30 2,446,167 +0.49(+1.83%)
Mar 17, 2015 26.78 26.99 26.73 26.81 4,429,524 -0.23(-0.85%)
Mar 16, 2015 26.98 27.24 26.93 27.04 2,549,339 +0.08(+0.30%)
Mar 13, 2015 27.15 27.26 26.78 26.96 2,273,652 -0.25(-0.92%)
Mar 12, 2015 26.87 27.28 26.86 27.21 1,728,618 +0.35(+1.30%)
Mar 11, 2015 26.64 26.98 26.53 26.86 3,613,598 +0.26(+0.98%)
Mar 10, 2015 26.62 26.85 26.59 26.60 2,199,187 -0.29(-1.08%)
Mar 09, 2015 26.94 27.05 26.80 26.89 2,055,304 +0.07(+0.26%)
Mar 06, 2015 27.17 27.28 26.74 26.82 8,531,683 -0.66(-2.40%)
Mar 05, 2015 27.42 27.51 27.30 27.48 1,555,165 +0.13(+0.48%)
Mar 04, 2015 27.12 27.43 26.98 27.35 2,753,108 +0.12(+0.44%)
Mar 03, 2015 27.55 27.58 27.11 27.23 4,070,543 -0.43(-1.55%)
Mar 02, 2015 27.62 27.89 27.52 27.66 2,309,416 +0.02(+0.07%)
Feb 27, 2015 27.59 27.83 27.56 27.64 2,128,986 +0.03(+0.11%)
Feb 26, 2015 27.78 27.78 27.45 27.61 2,744,312 -0.15(-0.54%)
Feb 25, 2015 28.11 28.20 27.65 27.76 2,816,442 -0.39(-1.39%)
Feb 24, 2015 28.10 28.22 27.85 28.15 4,343,743 +0.65(+2.36%)
Feb 23, 2015 27.66 27.72 27.28 27.50 7,974,663 -0.18(-0.65%)
Feb 20, 2015 27.39 27.68 27.28 27.68 2,677,030 +0.12(+0.44%)
Feb 19, 2015 27.51 27.75 27.51 27.56 1,629,465 -0.08(-0.29%)
Feb 18, 2015 27.49 27.67 27.40 27.64 2,215,592 -0.02(-0.07%)
Feb 17, 2015 27.51 27.70 27.25 27.66 4,682,363 +0.15(+0.55%)
Feb 13, 2015 27.60 27.51 27.51 27.51 3,652,500 +0.02(+0.07%)
Feb 12, 2015 27.03 27.51 26.98 27.49 5,076,530 +0.55(+2.04%)
Feb 11, 2015 27.09 27.33 26.76 26.94 4,118,599 -0.16(-0.59%)
Feb 10, 2015 26.95 27.23 26.70 27.10 5,322,026 +0.35(+1.31%)
Feb 09, 2015 26.58 26.96 26.51 26.75 3,742,383 +0.09(+0.34%)
Feb 06, 2015 26.37 26.73 26.28 26.66 4,353,378 +0.46(+1.76%)
Feb 05, 2015 26.40 26.48 25.97 26.20 7,839,906 -0.15(-0.57%)
Feb 04, 2015 25.85 26.54 25.84 26.35 8,600,744 +0.43(+1.66%)
Feb 03, 2015 25.51 25.96 25.44 25.92 7,118,498 +0.50(+1.97%)
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.