Skip to main content

US Home Construction Ishares ETF (NY: ITB )

116.23 +1.69 (+1.48%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 22.53 22.57 22.19 22.21 5,498,631 -0.28(-1.23%)
Sep 29, 2014 22.45 22.61 22.42 22.49 1,764,329 -0.16(-0.70%)
Sep 26, 2014 22.61 22.69 22.47 22.65 2,088,186 +0.07(+0.31%)
Sep 25, 2014 22.82 22.88 22.47 22.58 2,096,191 -0.29(-1.25%)
Sep 24, 2014 22.71 22.96 22.53 22.87 5,682,611 -0.05(-0.21%)
Sep 23, 2014 22.87 23.05 22.73 22.91 3,956,106 -0.02(-0.09%)
Sep 22, 2014 23.31 23.37 22.86 22.93 5,792,517 -0.49(-2.11%)
Sep 19, 2014 23.76 23.81 23.27 23.43 2,495,869 -0.27(-1.12%)
Sep 18, 2014 23.81 23.88 23.62 23.69 2,435,631 -0.12(-0.50%)
Sep 17, 2014 23.51 23.99 23.42 23.81 10,633,663 +0.53(+2.29%)
Sep 16, 2014 23.03 23.38 23.03 23.28 3,494,178 +0.05(+0.21%)
Sep 15, 2014 23.17 23.34 23.10 23.23 1,868,117 +0.03(+0.13%)
Sep 12, 2014 23.49 23.51 23.03 23.20 4,391,367 -0.37(-1.55%)
Sep 11, 2014 23.33 23.60 23.33 23.57 1,786,147 +0.05(+0.21%)
Sep 10, 2014 23.30 23.53 23.19 23.52 3,623,902 +0.18(+0.76%)
Sep 09, 2014 23.45 23.54 23.27 23.34 2,126,772 -0.13(-0.55%)
Sep 08, 2014 23.32 23.62 23.32 23.47 1,877,350 +0.05(+0.21%)
Sep 05, 2014 23.35 23.49 23.27 23.42 1,292,648 +0.05(+0.21%)
Sep 04, 2014 23.20 23.50 23.20 23.37 1,874,963 +0.18(+0.77%)
Sep 03, 2014 23.82 23.82 23.15 23.19 4,768,652 -0.49(-2.08%)
Sep 02, 2014 23.70 23.81 23.58 23.68 2,802,146 -0.07(-0.29%)
Aug 29, 2014 23.62 23.75 23.75 23.75 1,093,388 +0.10(+0.42%)
Aug 28, 2014 23.62 23.73 23.45 23.65 2,896,745 -0.07(-0.29%)
Aug 27, 2014 23.70 23.81 23.66 23.72 1,438,545 +0.00(+0.00%)
Aug 26, 2014 23.67 23.77 23.57 23.72 2,504,233 +0.07(+0.29%)
Aug 25, 2014 23.85 23.96 23.58 23.65 6,763,154 -0.12(-0.50%)
Aug 22, 2014 23.78 23.86 23.62 23.77 2,088,915 +0.00(+0.00%)
Aug 21, 2014 23.76 23.87 23.65 23.77 2,462,889 +0.00(+0.00%)
Aug 20, 2014 23.62 23.80 23.56 23.77 3,709,925 +0.10(+0.42%)
Aug 19, 2014 23.52 23.81 23.44 23.67 5,601,766 +0.55(+2.39%)
Aug 18, 2014 22.79 23.13 22.79 23.12 3,042,674 +0.45(+2.00%)
Aug 15, 2014 22.82 22.89 22.49 22.67 2,299,392 -0.07(-0.30%)
Aug 14, 2014 22.36 22.75 22.36 22.74 2,886,790 +0.38(+1.68%)
Aug 13, 2014 22.31 22.49 22.27 22.36 1,889,225 +0.10(+0.44%)
Aug 12, 2014 22.34 22.44 22.21 22.26 1,238,808 -0.20(-0.88%)
Aug 11, 2014 22.43 22.63 22.41 22.46 1,843,523 +0.05(+0.22%)
Aug 08, 2014 22.01 22.41 21.95 22.41 2,283,772 +0.52(+2.39%)
Aug 07, 2014 22.06 22.14 21.81 21.89 1,598,663 -0.04(-0.18%)
Aug 06, 2014 21.80 22.12 21.80 21.93 2,546,944 +0.00(+0.00%)
Aug 05, 2014 21.90 22.22 21.77 21.93 2,586,197 -0.14(-0.63%)
Aug 04, 2014 21.99 22.11 21.82 22.07 3,118,158 +0.22(+0.99%)
Aug 01, 2014 21.76 22.10 21.67 21.85 4,171,756 -0.07(-0.31%)
Jul 31, 2014 22.07 22.28 21.73 21.92 6,068,269 -0.38(-1.68%)
Jul 30, 2014 22.52 22.54 22.14 22.29 3,020,717 -0.17(-0.75%)
Jul 29, 2014 22.57 22.66 22.41 22.46 2,534,189 -0.07(-0.31%)
Jul 28, 2014 22.81 22.83 22.33 22.53 3,956,272 -0.29(-1.25%)
Jul 25, 2014 22.98 23.00 22.74 22.82 2,742,046 -0.26(-1.11%)
Jul 24, 2014 23.82 23.85 22.99 23.07 8,654,219 -0.82(-3.43%)
Jul 23, 2014 23.62 23.96 23.46 23.89 5,357,678 +0.26(+1.09%)
Jul 22, 2014 23.40 23.71 23.40 23.63 2,533,423 +0.37(+1.57%)
Jul 21, 2014 23.19 23.36 23.10 23.27 2,776,889 +0.05(+0.21%)
Jul 18, 2014 23.16 23.31 23.10 23.22 2,988,073 +0.10(+0.43%)
Jul 17, 2014 23.44 23.56 23.07 23.12 5,775,336 -0.60(-2.54%)
Jul 16, 2014 23.52 23.80 23.30 23.72 5,335,423 +0.30(+1.26%)
Jul 15, 2014 23.54 23.58 23.34 23.43 2,997,551 -0.07(-0.29%)
Jul 14, 2014 23.68 23.68 23.44 23.50 2,130,199 -0.01(-0.04%)
Jul 11, 2014 23.64 23.68 23.40 23.51 1,689,255 -0.16(-0.67%)
Jul 10, 2014 23.59 23.83 23.40 23.66 2,736,413 -0.33(-1.36%)
Jul 09, 2014 24.10 24.28 23.97 23.99 1,256,902 -0.04(-0.16%)
Jul 08, 2014 24.12 24.12 23.92 24.03 2,271,372 -0.14(-0.57%)
Jul 07, 2014 24.54 24.60 24.08 24.17 3,266,090 -0.44(-1.80%)
Jul 03, 2014 24.55 24.61 24.61 24.61 1,935,266 +0.10(+0.40%)
Jul 02, 2014 24.80 24.85 24.47 24.51 1,818,148 -0.25(-1.00%)
Jul 01, 2014 24.51 24.90 24.38 24.76 3,137,768 +0.29(+1.17%)
Jun 30, 2014 24.33 24.64 24.22 24.47 5,283,872 +0.15(+0.61%)
Jun 27, 2014 24.08 24.34 23.93 24.33 4,137,478 +0.23(+0.94%)
Jun 26, 2014 24.21 24.25 23.89 24.10 3,972,192 -0.10(-0.41%)
Jun 25, 2014 23.95 24.23 23.82 24.20 2,839,376 +0.16(+0.66%)
Jun 24, 2014 23.82 24.38 23.81 24.04 5,320,462 +0.21(+0.87%)
Jun 23, 2014 23.80 24.16 23.80 23.83 4,224,601 +0.02(+0.08%)
Jun 20, 2014 23.86 23.94 23.57 23.81 1,986,342 -0.09(-0.37%)
Jun 19, 2014 23.94 24.12 23.80 23.90 2,357,655 +0.03(+0.12%)
Jun 18, 2014 23.74 23.90 23.49 23.87 4,443,951 +0.05(+0.21%)
Jun 17, 2014 23.54 23.94 23.39 23.82 3,139,812 +0.08(+0.33%)
Jun 16, 2014 23.54 23.77 23.41 23.74 3,036,981 +0.19(+0.80%)
Jun 13, 2014 23.68 23.80 23.43 23.56 1,649,495 -0.10(-0.42%)
Jun 12, 2014 23.88 23.98 23.59 23.65 2,324,715 -0.24(-0.99%)
Jun 11, 2014 24.20 24.20 23.78 23.89 2,622,729 -0.41(-1.70%)
Jun 10, 2014 24.38 24.41 24.25 24.31 1,541,659 +0.07(+0.28%)
Jun 06, 2014 23.94 24.26 23.94 24.24 3,445,584 +0.36(+1.49%)
Jun 05, 2014 23.65 23.97 23.51 23.88 2,479,858 +0.26(+1.08%)
Jun 04, 2014 23.58 23.76 23.43 23.63 2,726,051 -0.07(-0.29%)
Jun 03, 2014 23.62 23.82 23.59 23.69 1,491,920 -0.03(-0.12%)
Jun 02, 2014 23.79 23.79 23.51 23.72 3,546,887 +0.03(+0.12%)
May 30, 2014 23.76 23.83 23.54 23.69 5,459,587 -0.14(-0.58%)
May 29, 2014 23.82 24.06 23.61 23.83 4,712,024 +0.14(+0.58%)
May 28, 2014 24.02 24.06 23.69 23.69 5,279,297 -0.04(-0.17%)
May 27, 2014 23.78 23.95 23.66 23.73 4,246,164 +0.04(+0.17%)
May 23, 2014 23.19 23.69 23.69 23.69 3,989,927 +0.46(+1.97%)
May 22, 2014 22.76 23.29 22.69 23.24 3,036,825 +0.45(+1.97%)
May 21, 2014 22.49 22.86 22.49 22.79 3,364,517 +0.08(+0.35%)
May 20, 2014 22.89 22.98 22.56 22.71 3,590,035 -0.17(-0.73%)
May 19, 2014 23.04 23.04 22.63 22.88 4,140,340 -0.04(-0.17%)
May 16, 2014 22.98 23.05 22.75 22.92 3,579,745 +0.15(+0.65%)
May 15, 2014 22.78 22.83 22.27 22.77 6,170,021 -0.07(-0.30%)
May 14, 2014 23.33 23.35 22.82 22.84 3,073,697 -0.51(-2.20%)
May 13, 2014 23.32 23.71 23.30 23.35 3,693,524 -0.02(-0.08%)
May 12, 2014 22.98 23.44 22.97 23.37 2,947,408 +0.48(+2.11%)
May 09, 2014 22.69 22.96 22.58 22.89 3,603,411 +0.11(+0.48%)
May 08, 2014 22.76 23.20 22.63 22.78 4,791,252 -0.08(-0.34%)
May 07, 2014 22.83 22.98 22.65 22.86 5,446,740 +0.00(+0.00%)
May 06, 2014 23.17 23.27 22.78 22.86 4,003,334 -0.47(-2.03%)
May 05, 2014 23.49 23.59 23.21 23.33 2,906,777 -0.29(-1.21%)
May 02, 2014 23.30 23.83 23.22 23.62 3,804,416 +0.34(+1.44%)
May 01, 2014 22.99 23.52 22.99 23.28 3,991,830 +0.22(+0.94%)
Apr 30, 2014 22.95 23.10 22.83 23.06 3,324,555 +0.01(+0.04%)
Apr 29, 2014 23.03 23.09 22.83 23.05 1,574,022 +0.03(+0.13%)
Apr 28, 2014 23.24 23.56 22.79 23.02 5,617,269 -0.01(-0.04%)
Apr 25, 2014 23.42 23.42 22.97 23.03 3,401,056 -0.53(-2.26%)
Apr 24, 2014 23.28 23.65 23.09 23.57 4,596,560 +0.56(+2.44%)
Apr 23, 2014 23.27 23.33 22.85 23.00 6,377,124 -0.36(-1.56%)
Apr 22, 2014 23.15 23.54 23.15 23.37 2,924,783 +0.19(+0.81%)
Apr 21, 2014 23.17 23.20 22.97 23.18 1,601,289 -0.02(-0.09%)
Apr 17, 2014 23.33 23.20 23.20 23.20 3,413,476 -0.17(-0.72%)
Apr 16, 2014 23.30 23.53 23.08 23.37 2,877,633 +0.19(+0.81%)
Apr 15, 2014 23.26 23.57 22.79 23.18 5,640,507 -0.07(-0.30%)
Apr 14, 2014 23.35 23.52 23.10 23.25 2,254,229 +0.05(+0.21%)
Apr 11, 2014 23.22 23.59 23.17 23.20 5,684,808 -0.30(-1.26%)
Apr 10, 2014 23.83 24.15 23.50 23.50 5,259,057 -0.38(-1.61%)
Apr 09, 2014 23.75 24.09 23.46 23.88 7,032,078 +0.17(+0.71%)
Apr 08, 2014 23.74 23.86 23.38 23.71 3,565,148 +0.11(+0.46%)
Apr 07, 2014 24.12 24.21 23.49 23.61 5,711,788 -0.64(-2.64%)
Apr 04, 2014 24.46 24.92 24.06 24.25 7,430,234 -0.12(-0.49%)
Apr 03, 2014 24.35 24.40 24.14 24.36 2,812,854 +0.00(+0.00%)
Apr 02, 2014 24.24 24.47 24.06 24.36 2,856,559 +0.10(+0.41%)
Apr 01, 2014 23.90 24.40 23.86 24.27 4,323,880 +0.38(+1.61%)
Mar 31, 2014 23.87 24.05 23.61 23.88 6,252,247 +0.12(+0.50%)
Mar 28, 2014 23.36 23.88 23.36 23.76 6,098,521 +0.37(+1.60%)
Mar 27, 2014 23.29 23.64 23.13 23.39 4,377,041 +0.06(+0.25%)
Mar 26, 2014 23.74 23.86 23.33 23.33 4,335,537 -0.32(-1.33%)
Mar 25, 2014 23.86 23.89 23.62 23.65 3,153,244 -0.01(-0.05%)
Mar 24, 2014 23.86 23.99 23.41 23.66 4,416,302 -0.16(-0.66%)
Mar 21, 2014 24.38 24.41 23.79 23.81 3,826,469 -0.39(-1.63%)
Mar 20, 2014 24.76 24.76 24.09 24.21 6,458,985 -0.40(-1.64%)
Mar 19, 2014 25.37 25.46 24.42 24.61 9,219,867 +0.08(+0.32%)
Mar 18, 2014 24.28 24.65 24.19 24.53 2,406,628 +0.36(+1.51%)
Mar 17, 2014 24.28 24.47 24.03 24.17 4,955,012 +0.03(+0.12%)
Mar 14, 2014 24.03 24.40 23.96 24.14 3,327,767 +0.02(+0.08%)
Mar 13, 2014 24.75 24.86 23.92 24.12 6,222,557 -0.61(-2.47%)
Mar 12, 2014 24.56 24.73 24.33 24.73 4,955,777 -0.07(-0.28%)
Mar 11, 2014 24.89 25.20 24.58 24.80 3,559,811 -0.06(-0.24%)
Mar 10, 2014 25.27 25.27 24.83 24.86 3,956,065 -0.48(-1.91%)
Mar 07, 2014 25.62 25.73 25.20 25.34 4,862,635 -0.23(-0.89%)
Mar 06, 2014 25.71 25.75 25.47 25.57 2,913,541 -0.14(-0.54%)
Mar 05, 2014 25.92 25.93 25.67 25.71 2,830,964 -0.26(-0.99%)
Mar 04, 2014 25.74 26.13 25.74 25.96 3,266,815 +0.29(+1.11%)
Mar 03, 2014 25.62 25.80 25.39 25.68 3,667,002 -0.23(-0.87%)
Feb 28, 2014 26.00 26.10 25.62 25.90 5,850,288 -0.16(-0.60%)
Feb 27, 2014 25.83 26.09 25.70 26.06 3,997,526 +0.18(+0.68%)
Feb 26, 2014 25.22 26.17 25.06 25.88 11,753,713 +0.71(+2.82%)
Feb 25, 2014 24.85 25.32 24.76 25.17 4,719,543 +0.28(+1.11%)
Feb 24, 2014 24.98 25.17 24.87 24.90 3,092,728 -0.01(-0.04%)
Feb 21, 2014 24.78 25.09 24.63 24.91 3,881,107 +0.26(+1.04%)
Feb 20, 2014 24.42 24.69 24.30 24.65 3,440,670 +0.25(+1.01%)
Feb 19, 2014 24.57 24.82 24.40 24.41 3,869,196 -0.26(-1.04%)
Feb 18, 2014 24.98 25.02 24.36 24.66 5,501,521 -0.18(-0.71%)
Feb 14, 2014 24.57 24.84 24.84 24.84 4,155,814 +0.28(+1.12%)
Feb 13, 2014 24.13 24.59 24.03 24.56 3,720,295 +0.29(+1.18%)
Feb 12, 2014 24.39 24.46 24.21 24.28 3,775,962 -0.01(-0.04%)
Feb 11, 2014 24.20 24.39 24.06 24.29 3,794,741 +0.06(+0.24%)
Feb 10, 2014 24.48 24.55 24.04 24.23 3,993,098 -0.30(-1.21%)
Feb 07, 2014 24.55 24.62 24.31 24.52 3,865,390 +0.07(+0.28%)
Feb 06, 2014 23.84 24.52 23.84 24.45 5,110,840 +0.74(+3.12%)
Feb 05, 2014 23.82 23.97 23.54 23.72 4,221,577 -0.27(-1.11%)
Feb 04, 2014 23.83 24.11 23.69 23.98 3,331,195 +0.27(+1.12%)
Feb 03, 2014 24.50 24.50 23.55 23.72 7,111,722 -0.74(-3.02%)
Jan 31, 2014 23.74 24.83 23.65 24.45 12,291,418 +0.42(+1.76%)
Jan 30, 2014 24.38 24.55 23.84 24.03 5,558,827 -0.02(-0.08%)
Jan 29, 2014 23.84 24.24 23.69 24.05 6,967,656 -0.11(-0.45%)
Jan 28, 2014 23.66 24.21 23.54 24.16 8,486,425 +0.89(+3.81%)
Jan 27, 2014 23.48 23.83 22.89 23.27 7,085,523 -0.10(-0.42%)
Jan 24, 2014 23.96 24.00 23.32 23.37 5,615,081 -0.82(-3.38%)
Jan 23, 2014 23.98 24.19 23.86 24.19 4,444,557 +0.12(+0.49%)
Jan 22, 2014 23.71 24.16 23.63 24.07 3,286,554 +0.37(+1.58%)
Jan 21, 2014 23.84 23.91 23.49 23.70 2,762,613 -0.04(-0.17%)
Jan 17, 2014 24.03 23.74 23.74 23.74 2,567,963 -0.33(-1.35%)
Jan 16, 2014 23.81 24.09 23.63 24.06 4,718,089 +0.11(+0.45%)
Jan 15, 2014 24.01 24.04 23.83 23.95 3,227,440 -0.06(-0.25%)
Jan 14, 2014 23.89 24.06 23.71 24.01 1,815,453 +0.20(+0.83%)
Jan 13, 2014 24.28 24.31 23.74 23.81 5,657,463 -0.58(-2.38%)
Jan 10, 2014 24.34 24.59 24.26 24.40 8,310,530 +0.34(+1.43%)
Jan 09, 2014 24.18 24.24 23.81 24.05 2,509,776 -0.04(-0.16%)
Jan 08, 2014 23.78 24.22 23.69 24.09 3,152,350 +0.27(+1.14%)
Jan 07, 2014 23.95 24.12 23.77 23.82 3,589,799 -0.03(-0.14%)
Jan 06, 2014 24.25 24.34 23.82 23.85 3,318,393 -0.38(-1.59%)
Jan 03, 2014 24.34 24.51 24.21 24.24 3,327,783 +0.00(+0.00%)
Jan 02, 2014 24.35 24.42 24.05 24.24 4,735,232 -0.22(-0.89%)
Dec 31, 2013 24.39 24.45 24.45 24.45 2,815,605 +0.14(+0.57%)
Dec 30, 2013 24.32 24.39 24.11 24.32 2,010,524 +0.07(+0.28%)
Dec 27, 2013 24.18 24.33 24.08 24.25 1,469,929 +0.13(+0.53%)
Dec 26, 2013 24.10 24.34 24.07 24.12 2,006,886 +0.07(+0.29%)
Dec 24, 2013 23.95 24.30 23.75 24.05 4,552,409 +0.10(+0.41%)
Dec 23, 2013 23.40 23.99 23.37 23.95 4,824,159 +0.70(+3.02%)
Dec 20, 2013 22.90 23.29 22.88 23.25 3,868,170 +0.40(+1.75%)
Dec 19, 2013 22.75 23.06 22.75 22.85 3,939,291 -0.20(-0.85%)
Dec 18, 2013 22.80 23.22 22.31 23.05 13,633,373 +0.82(+3.68%)
Dec 17, 2013 22.26 22.28 21.92 22.23 2,974,792 +0.00(+0.00%)
Dec 16, 2013 22.13 22.43 22.13 22.23 1,509,758 +0.13(+0.58%)
Dec 13, 2013 22.16 22.28 22.03 22.10 1,156,673 +0.04(+0.18%)
Dec 12, 2013 22.06 22.20 21.96 22.06 1,811,108 +0.02(+0.09%)
Dec 11, 2013 22.33 22.41 21.98 22.04 2,985,290 -0.40(-1.80%)
Dec 10, 2013 22.56 23.00 22.43 22.45 3,702,429 -0.07(-0.31%)
Dec 09, 2013 22.43 22.72 22.33 22.52 3,747,360 +0.25(+1.11%)
Dec 06, 2013 22.30 22.53 22.16 22.27 3,074,910 +0.35(+1.62%)
Dec 05, 2013 21.94 22.12 21.90 21.92 4,384,791 -0.15(-0.67%)
Dec 04, 2013 21.90 22.37 21.86 22.06 5,528,956 -0.13(-0.58%)
Dec 03, 2013 22.23 22.41 22.05 22.19 2,291,060 -0.16(-0.71%)
Dec 02, 2013 22.79 22.81 22.32 22.35 3,685,655 -0.44(-1.94%)
Nov 29, 2013 23.29 23.29 22.72 22.79 1,611,652 -0.15(-0.64%)
Nov 27, 2013 22.87 23.24 22.87 22.94 4,670,666 -0.04(-0.17%)
Nov 26, 2013 22.33 23.04 22.33 22.98 9,966,341 +0.74(+3.32%)
Nov 25, 2013 22.36 22.39 21.98 22.24 3,956,338 -0.06(-0.27%)
Nov 22, 2013 22.53 22.62 22.25 22.30 2,902,133 -0.26(-1.14%)
Nov 21, 2013 22.21 22.62 21.94 22.56 3,459,803 +0.43(+1.96%)
Nov 20, 2013 22.23 22.63 22.01 22.12 9,370,322 -0.10(-0.44%)
Nov 19, 2013 22.26 22.42 22.08 22.22 2,469,431 -0.03(-0.13%)
Nov 18, 2013 22.31 22.65 22.15 22.25 3,614,082 -0.11(-0.48%)
Nov 15, 2013 22.26 22.56 22.26 22.36 6,647,451 +0.04(+0.18%)
Nov 14, 2013 21.92 22.45 21.76 22.32 8,998,831 +0.82(+3.80%)
Nov 12, 2013 21.30 21.61 21.21 21.50 7,842,042 +0.18(+0.83%)
Nov 11, 2013 21.43 21.45 21.17 21.32 4,510,950 -0.10(-0.46%)
Nov 08, 2013 21.37 21.59 21.16 21.42 7,866,669 -0.33(-1.54%)
Nov 07, 2013 22.31 22.57 21.74 21.76 7,088,686 -0.26(-1.16%)
Nov 06, 2013 22.02 22.15 21.80 22.01 4,538,942 +0.14(+0.65%)
Nov 05, 2013 22.07 22.16 21.71 21.87 7,301,660 -0.36(-1.64%)
Nov 04, 2013 22.00 22.45 22.00 22.24 3,799,926 +0.26(+1.19%)
Nov 01, 2013 22.22 22.31 21.73 21.97 7,082,549 -0.21(-0.94%)
Oct 31, 2013 22.61 22.61 22.18 22.18 8,093,114 -0.45(-2.00%)
Oct 30, 2013 22.96 23.07 22.51 22.64 6,938,899 -0.44(-1.92%)
Oct 29, 2013 22.69 23.09 22.69 23.08 4,523,266 +0.32(+1.38%)
Oct 28, 2013 23.00 23.02 22.58 22.76 4,753,159 -0.13(-0.56%)
Oct 25, 2013 22.85 22.92 22.67 22.89 2,837,068 +0.06(+0.26%)
Oct 24, 2013 22.26 23.01 22.26 22.83 10,269,963 +0.63(+2.84%)
Oct 23, 2013 21.89 22.57 21.85 22.20 7,416,292 +0.21(+0.96%)
Oct 22, 2013 21.73 22.04 21.67 21.99 7,128,081 +0.54(+2.53%)
Oct 21, 2013 21.72 21.88 21.23 21.45 8,046,279 -0.32(-1.47%)
Oct 18, 2013 21.99 22.02 21.62 21.77 6,463,547 -0.11(-0.52%)
Oct 17, 2013 21.12 21.91 21.03 21.88 12,920,291 +0.66(+3.13%)
Oct 16, 2013 20.94 21.30 20.79 21.22 7,772,889 +0.33(+1.56%)
Oct 15, 2013 21.29 21.29 20.83 20.89 7,601,484 -0.51(-2.39%)
Oct 14, 2013 21.34 21.47 21.06 21.40 3,415,271 -0.18(-0.82%)
Oct 11, 2013 21.20 21.68 21.20 21.58 5,278,672 +0.36(+1.72%)
Oct 10, 2013 21.20 21.36 20.98 21.22 5,690,033 +0.43(+2.09%)
Oct 09, 2013 20.88 21.04 20.50 20.78 7,076,234 -0.03(-0.14%)
Oct 08, 2013 21.27 21.46 20.81 20.81 8,665,615 -0.50(-2.36%)
Oct 07, 2013 21.28 21.61 21.28 21.32 4,843,009 -0.22(-1.01%)
Oct 04, 2013 21.75 21.98 21.37 21.53 9,638,469 -0.34(-1.58%)
Oct 03, 2013 22.26 22.38 21.77 21.88 5,885,183 -0.40(-1.81%)
Oct 02, 2013 21.94 22.40 21.92 22.28 4,415,778 +0.14(+0.62%)
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.