Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 21.32 21.42 21.12 21.20 3,051,735 -0.27(-1.28%)
Sep 26, 2013 21.49 21.63 21.23 21.48 4,296,326 +0.00(+0.00%)
Sep 25, 2013 21.53 21.74 21.19 21.48 5,790,114 +0.01(+0.04%)
Sep 24, 2013 21.22 21.84 21.10 21.47 8,789,958 +0.38(+1.82%)
Sep 23, 2013 21.33 21.36 20.88 21.08 5,239,505 -0.31(-1.46%)
Sep 20, 2013 21.93 22.01 21.33 21.40 8,411,769 -0.49(-2.25%)
Sep 19, 2013 22.33 22.44 21.82 21.89 10,370,696 -0.27(-1.20%)
Sep 18, 2013 21.11 22.21 20.90 22.15 13,374,901 +1.02(+4.84%)
Sep 17, 2013 21.05 21.31 21.04 21.13 3,954,725 +0.05(+0.22%)
Sep 16, 2013 21.41 21.48 21.05 21.08 8,726,935 +0.30(+1.46%)
Sep 13, 2013 20.88 20.92 20.60 20.78 3,095,326 -0.06(-0.27%)
Sep 12, 2013 20.88 21.38 20.82 20.84 5,520,805 -0.03(-0.14%)
Sep 11, 2013 20.45 21.00 20.45 20.87 6,301,354 +0.37(+1.80%)
Sep 10, 2013 20.67 20.78 20.40 20.50 7,467,696 -0.12(-0.57%)
Sep 09, 2013 19.88 20.67 19.81 20.61 8,171,492 +0.86(+4.34%)
Sep 06, 2013 19.73 20.03 19.49 19.76 11,662,557 +0.33(+1.71%)
Sep 05, 2013 19.44 19.55 19.28 19.43 4,399,149 -0.03(-0.15%)
Sep 04, 2013 19.40 19.64 19.34 19.45 3,684,229 +0.02(+0.10%)
Sep 03, 2013 19.69 19.81 19.35 19.44 10,720,731 -0.03(-0.15%)
Aug 30, 2013 19.76 19.85 19.43 19.46 2,801,929 -0.38(-1.91%)
Aug 29, 2013 19.38 20.00 19.36 19.84 3,502,172 +0.38(+1.95%)
Aug 28, 2013 19.61 19.61 19.36 19.46 3,678,639 -0.09(-0.48%)
Aug 27, 2013 19.77 19.86 19.47 19.56 3,830,006 -0.50(-2.50%)
Aug 26, 2013 19.99 20.31 19.85 20.06 3,992,380 +0.11(+0.57%)
Aug 23, 2013 20.44 20.51 19.82 19.95 6,511,225 -0.52(-2.54%)
Aug 22, 2013 20.16 20.57 20.15 20.47 5,753,014 +0.36(+1.79%)
Aug 21, 2013 20.06 20.44 19.96 20.11 11,040,853 -0.08(-0.38%)
Aug 20, 2013 19.69 20.21 19.60 20.18 5,891,516 +0.61(+3.09%)
Aug 19, 2013 20.15 20.22 19.52 19.58 8,074,358 -0.63(-3.14%)
Aug 16, 2013 20.24 20.67 20.11 20.21 14,065,088 +0.05(+0.23%)
Aug 15, 2013 19.22 20.28 19.10 20.16 22,019,316 +0.46(+2.35%)
Aug 14, 2013 20.07 20.09 19.63 19.70 12,489,886 -0.44(-2.16%)
Aug 13, 2013 20.41 20.51 19.93 20.14 4,956,793 -0.37(-1.80%)
Aug 12, 2013 20.13 20.67 20.13 20.51 3,042,381 +0.11(+0.56%)
Aug 09, 2013 20.31 20.51 20.14 20.39 3,682,020 -0.04(-0.19%)
Aug 08, 2013 20.52 20.60 20.33 20.43 3,101,819 +0.16(+0.79%)
Aug 07, 2013 20.62 20.68 20.24 20.27 4,709,356 -0.46(-2.24%)
Aug 06, 2013 21.16 21.17 20.69 20.73 4,502,269 -0.45(-2.14%)
Aug 05, 2013 21.47 21.50 21.09 21.19 5,507,537 -0.31(-1.45%)
Aug 02, 2013 21.17 21.59 21.16 21.50 3,701,283 +0.42(+1.98%)
Aug 01, 2013 21.17 21.52 20.96 21.08 7,687,190 -0.01(-0.05%)
Jul 31, 2013 20.55 21.35 20.54 21.09 11,798,531 +0.45(+2.16%)
Jul 30, 2013 20.70 20.86 20.55 20.65 2,667,748 +0.06(+0.28%)
Jul 29, 2013 20.57 20.84 20.52 20.59 3,585,532 -0.08(-0.37%)
Jul 26, 2013 20.50 20.89 20.49 20.67 7,784,915 +0.01(+0.05%)
Jul 25, 2013 20.89 20.90 20.32 20.66 12,084,650 -0.69(-3.24%)
Jul 24, 2013 22.01 22.12 21.21 21.35 8,796,026 -0.63(-2.89%)
Jul 23, 2013 21.72 22.00 21.71 21.98 3,357,118 +0.26(+1.18%)
Jul 22, 2013 22.09 21.99 21.59 21.73 7,151,769 -0.27(-1.20%)
Jul 19, 2013 21.74 22.08 21.73 21.99 3,267,124 +0.15(+0.69%)
Jul 18, 2013 22.06 22.19 21.80 21.84 4,804,219 -0.18(-0.82%)
Jul 17, 2013 21.68 22.12 21.55 22.02 5,962,683 +0.27(+1.26%)
Jul 16, 2013 21.77 22.25 21.62 21.75 11,846,523 -0.13(-0.61%)
Jul 15, 2013 22.34 22.48 21.83 21.88 4,502,390 -0.45(-1.99%)
Jul 12, 2013 22.34 22.59 22.18 22.32 3,751,335 -0.03(-0.13%)
Jul 11, 2013 21.85 22.36 21.81 22.35 7,022,288 +1.15(+5.40%)
Jul 10, 2013 21.30 21.42 21.03 21.21 5,718,005 -0.11(-0.53%)
Jul 09, 2013 20.57 21.41 20.51 21.32 9,443,969 +0.81(+3.97%)
Jul 08, 2013 20.93 21.10 20.48 20.51 5,559,990 -0.29(-1.41%)
Jul 05, 2013 21.20 21.20 20.47 20.80 5,939,246 -0.43(-2.01%)
Jul 03, 2013 21.16 21.28 20.84 21.23 1,550,986 +0.15(+0.72%)
Jul 02, 2013 21.18 21.45 21.02 21.07 4,122,082 -0.19(-0.89%)
Jul 01, 2013 21.23 21.60 21.19 21.26 4,331,629 +0.08(+0.36%)
Jun 28, 2013 21.51 21.75 21.16 21.19 3,676,920 -0.35(-1.63%)
Jun 27, 2013 21.19 21.59 21.07 21.54 7,645,896 +0.51(+2.44%)
Jun 26, 2013 21.19 21.23 20.86 21.02 5,918,506 +0.17(+0.83%)
Jun 25, 2013 21.17 21.38 20.81 20.85 12,459,836 +0.23(+1.10%)
Jun 24, 2013 20.34 20.85 20.02 20.63 9,182,486 -0.26(-1.22%)
Jun 21, 2013 21.27 21.40 20.27 20.88 21,822,550 -0.27(-1.25%)
Jun 20, 2013 22.01 22.05 20.96 21.15 14,288,157 -1.29(-5.74%)
Jun 19, 2013 23.00 23.16 22.42 22.43 9,733,282 -0.68(-2.95%)
Jun 18, 2013 22.86 23.20 22.67 23.11 10,366,508 +0.13(+0.58%)
Jun 17, 2013 22.86 23.17 22.75 22.98 7,282,849 +0.37(+1.63%)
Jun 14, 2013 22.54 22.93 22.54 22.61 5,145,552 -0.01(-0.04%)
Jun 13, 2013 21.58 22.67 21.53 22.62 6,010,238 +0.95(+4.37%)
Jun 12, 2013 22.04 22.07 21.58 21.68 6,098,081 -0.09(-0.43%)
Jun 11, 2013 21.75 22.21 21.66 21.77 4,917,123 -0.43(-1.92%)
Jun 10, 2013 22.66 22.70 21.91 22.20 4,023,470 -0.35(-1.55%)
Jun 07, 2013 22.70 22.89 22.22 22.55 6,054,817 +0.06(+0.25%)
Jun 06, 2013 21.74 22.49 21.62 22.49 8,031,839 +0.66(+3.04%)
Jun 05, 2013 22.15 22.29 21.60 21.83 8,649,406 -0.35(-1.58%)
Jun 04, 2013 22.91 23.10 22.10 22.18 5,586,038 -0.63(-2.78%)
Jun 03, 2013 23.03 23.15 22.33 22.81 5,949,917 -0.22(-0.95%)
May 31, 2013 23.28 23.54 23.02 23.03 4,618,009 -0.35(-1.50%)
May 30, 2013 23.46 23.68 23.15 23.38 6,337,098 +0.01(+0.04%)
May 29, 2013 23.90 23.94 23.30 23.37 5,769,870 -0.74(-3.06%)
May 28, 2013 24.50 24.59 23.90 24.11 4,257,715 +0.08(+0.31%)
May 24, 2013 23.99 24.07 23.64 24.03 3,449,689 -0.11(-0.47%)
May 23, 2013 23.61 24.33 23.28 24.15 5,176,482 +0.19(+0.79%)
May 22, 2013 24.49 24.80 23.80 23.96 5,553,364 -0.18(-0.74%)
May 21, 2013 24.43 24.57 23.82 24.14 4,153,226 -0.22(-0.89%)
May 20, 2013 24.49 24.81 24.27 24.35 2,724,686 -0.26(-1.08%)
May 17, 2013 24.29 24.67 24.29 24.62 2,953,446 +0.38(+1.56%)
May 16, 2013 24.40 24.65 24.03 24.24 14,321,844 -0.38(-1.54%)
May 15, 2013 24.59 24.79 24.49 24.62 4,393,591 +0.37(+1.52%)
May 13, 2013 24.14 24.36 24.08 24.25 2,195,630 +0.05(+0.20%)
May 10, 2013 24.17 24.21 23.92 24.20 1,340,912 +0.24(+0.99%)
May 09, 2013 23.93 24.30 23.89 23.97 3,544,124 +0.03(+0.12%)
May 08, 2013 23.82 23.94 23.55 23.94 2,587,984 +0.09(+0.36%)
May 07, 2013 23.88 23.99 23.49 23.85 2,200,618 +0.06(+0.24%)
May 06, 2013 23.58 23.82 23.48 23.80 2,084,017 +0.23(+0.96%)
May 03, 2013 23.60 23.66 23.43 23.57 6,459,296 +0.30(+1.30%)
May 02, 2013 22.74 23.33 22.72 23.27 3,290,805 +0.64(+2.85%)
May 01, 2013 22.74 22.91 22.52 22.62 3,074,768 -0.34(-1.48%)
Apr 30, 2013 22.98 23.20 22.75 22.96 3,471,095 -0.16(-0.70%)
Apr 29, 2013 23.28 23.56 23.09 23.12 4,269,329 -0.07(-0.29%)
Apr 26, 2013 23.10 23.30 22.83 23.19 4,306,314 +0.36(+1.58%)
Apr 25, 2013 22.57 23.01 22.46 22.83 6,300,522 +0.40(+1.77%)
Apr 24, 2013 22.35 22.51 22.12 22.43 3,387,678 +0.26(+1.15%)
Apr 23, 2013 21.62 22.32 21.62 22.18 7,497,440 +0.81(+3.81%)
Apr 22, 2013 20.95 21.39 20.59 21.36 6,556,753 +0.26(+1.26%)
Apr 19, 2013 20.63 21.18 20.58 21.10 5,261,708 +0.50(+2.44%)
Apr 18, 2013 21.03 21.08 20.43 20.60 9,045,729 -0.48(-2.29%)
Apr 17, 2013 21.09 21.16 20.68 21.08 5,688,604 -0.26(-1.20%)
Apr 16, 2013 21.30 21.36 20.85 21.34 7,516,122 +0.48(+2.31%)
Apr 15, 2013 21.87 21.90 20.78 20.85 10,569,660 -1.20(-5.45%)
Apr 12, 2013 21.81 22.43 21.81 22.05 5,525,801 +0.05(+0.21%)
Apr 11, 2013 21.91 22.22 21.87 22.01 3,176,202 +0.09(+0.43%)
Apr 10, 2013 22.03 22.09 21.73 21.91 5,595,002 -0.09(-0.43%)
Apr 09, 2013 22.26 22.30 21.87 22.01 4,510,793 -0.23(-1.02%)
Apr 08, 2013 21.91 22.23 21.60 22.23 4,280,840 +0.48(+2.22%)
Apr 05, 2013 21.05 21.76 20.98 21.75 3,834,240 +0.23(+1.06%)
Apr 04, 2013 21.37 21.62 21.35 21.52 3,045,871 +0.10(+0.49%)
Apr 03, 2013 22.14 22.16 21.10 21.42 7,624,775 -0.66(-3.00%)
Apr 02, 2013 22.38 22.52 21.97 22.08 3,343,358 -0.17(-0.77%)
Apr 01, 2013 22.61 22.71 22.18 22.25 2,140,821 -0.36(-1.59%)
Mar 28, 2013 22.72 22.83 22.53 22.61 1,594,199 -0.13(-0.58%)
Mar 27, 2013 22.67 22.76 22.45 22.75 2,340,058 +0.05(+0.21%)
Mar 26, 2013 22.87 22.94 22.62 22.70 3,528,103 -0.05(-0.21%)
Mar 25, 2013 23.05 23.25 22.57 22.75 4,423,080 -0.16(-0.69%)
Mar 22, 2013 23.04 23.10 22.81 22.90 3,227,839 -0.06(-0.25%)
Mar 21, 2013 23.44 23.44 22.86 22.96 5,887,626 -0.43(-1.82%)
Mar 20, 2013 22.99 23.49 22.86 23.39 5,094,928 +0.66(+2.91%)
Mar 19, 2013 22.86 23.04 22.52 22.72 6,833,118 +0.11(+0.47%)
Mar 18, 2013 22.32 22.76 22.29 22.62 7,702,263 +0.00(+0.00%)
Mar 15, 2013 22.58 22.84 22.56 22.62 2,555,531 -0.06(-0.25%)
Mar 14, 2013 22.38 22.70 22.38 22.68 3,361,791 +0.32(+1.44%)
Mar 13, 2013 22.27 22.44 22.07 22.35 3,607,523 +0.15(+0.68%)
Mar 12, 2013 22.52 22.53 22.14 22.20 3,832,106 -0.35(-1.55%)
Mar 11, 2013 22.51 22.65 22.42 22.55 2,695,738 -0.01(-0.04%)
Mar 08, 2013 22.54 22.64 22.16 22.56 3,312,098 +0.23(+1.02%)
Mar 07, 2013 22.27 22.35 22.06 22.33 2,418,965 +0.07(+0.30%)
Mar 06, 2013 22.37 22.54 22.17 22.27 4,494,339 +0.04(+0.17%)
Mar 05, 2013 22.02 22.31 21.94 22.23 3,888,739 +0.38(+1.73%)
Mar 04, 2013 21.31 21.86 21.31 21.85 3,061,515 +0.45(+2.12%)
Mar 01, 2013 21.04 21.53 20.92 21.40 4,870,174 +0.11(+0.53%)
Feb 28, 2013 21.54 21.59 21.27 21.28 3,968,001 -0.18(-0.84%)
Feb 27, 2013 21.08 21.56 20.95 21.46 4,907,511 +0.48(+2.30%)
Feb 26, 2013 20.39 21.03 20.32 20.98 11,178,145 -0.05(-0.23%)
Feb 22, 2013 20.92 21.07 20.88 21.03 9,553,115 +0.23(+1.09%)
Feb 21, 2013 20.82 20.98 20.44 20.80 7,654,023 -0.01(-0.05%)
Feb 20, 2013 21.86 21.90 20.76 20.81 5,552,273 -1.27(-5.74%)
Feb 19, 2013 22.36 22.52 21.74 22.08 4,861,163 -0.16(-0.72%)
Feb 15, 2013 22.25 22.52 22.19 22.24 1,867,105 -0.01(-0.04%)
Feb 14, 2013 22.22 22.36 22.19 22.25 1,763,710 -0.04(-0.17%)
Feb 13, 2013 22.29 22.47 22.15 22.29 2,371,008 +0.02(+0.09%)
Feb 12, 2013 21.48 22.48 21.48 22.27 4,762,856 +0.80(+3.75%)
Feb 11, 2013 21.59 21.63 21.41 21.46 2,643,231 -0.07(-0.31%)
Feb 08, 2013 21.48 21.60 21.38 21.53 1,784,373 +0.05(+0.22%)
Feb 07, 2013 21.72 21.74 21.27 21.48 2,656,638 -0.22(-1.00%)
Feb 06, 2013 21.72 21.86 21.61 21.70 2,510,459 +0.17(+0.79%)
Feb 04, 2013 21.83 21.95 21.51 21.53 3,706,685 -0.36(-1.64%)
Feb 01, 2013 22.33 22.59 21.84 21.89 4,180,385 -0.28(-1.28%)
Jan 31, 2013 22.05 22.22 21.76 22.17 6,616,470 -0.03(-0.13%)
Jan 30, 2013 22.43 22.57 22.11 22.20 6,784,543 -0.26(-1.18%)
Jan 29, 2013 22.22 22.48 22.09 22.47 5,253,672 +0.09(+0.38%)
Jan 28, 2013 22.48 22.51 21.86 22.38 5,448,734 +0.02(+0.08%)
Jan 25, 2013 22.17 22.36 21.94 22.36 4,851,675 +0.37(+1.68%)
Jan 24, 2013 21.99 22.33 21.87 21.99 5,111,784 +0.09(+0.39%)
Jan 23, 2013 21.58 22.00 21.56 21.91 5,061,103 +0.27(+1.27%)
Jan 22, 2013 21.61 21.65 21.29 21.63 4,508,764 +0.12(+0.57%)
Jan 18, 2013 21.54 21.59 21.37 21.51 3,130,301 +0.03(+0.13%)
Jan 17, 2013 21.12 21.51 21.12 21.48 4,288,240 +0.57(+2.71%)
Jan 16, 2013 21.00 21.09 20.87 20.92 2,296,027 -0.13(-0.63%)
Jan 15, 2013 20.81 21.06 20.73 21.05 5,629,509 +0.17(+0.82%)
Jan 14, 2013 21.14 21.19 20.81 20.88 5,082,915 -0.14(-0.68%)
Jan 11, 2013 21.09 21.26 20.83 21.02 4,870,035 +0.03(+0.14%)
Jan 10, 2013 21.35 21.42 20.78 20.99 3,657,969 -0.14(-0.67%)
Jan 09, 2013 20.98 21.37 20.98 21.13 4,527,323 +0.18(+0.86%)
Jan 08, 2013 20.92 21.01 20.69 20.95 3,370,936 +0.08(+0.36%)
Jan 07, 2013 20.76 20.92 20.62 20.88 4,926,902 +0.13(+0.64%)
Jan 04, 2013 20.56 20.77 20.49 20.74 4,720,008 +0.18(+0.87%)
Jan 03, 2013 20.60 20.87 20.37 20.56 5,403,714 +0.07(+0.32%)
Jan 02, 2013 20.60 20.62 20.35 20.50 4,720,648 +0.47(+2.36%)
Dec 31, 2012 19.50 20.06 19.37 20.03 2,909,940 +0.53(+2.72%)
Dec 28, 2012 19.55 19.71 19.36 19.50 2,648,626 -0.13(-0.68%)
Dec 27, 2012 19.72 19.72 19.20 19.63 3,452,069 +0.03(+0.14%)
Dec 26, 2012 19.86 19.94 19.59 19.60 1,458,151 -0.14(-0.72%)
Dec 24, 2012 19.78 19.98 19.69 19.74 1,306,105 -0.11(-0.57%)
Dec 21, 2012 19.68 19.89 19.48 19.85 3,104,442 -0.29(-1.45%)
Dec 20, 2012 20.03 20.20 19.78 20.15 2,673,886 +0.11(+0.57%)
Dec 19, 2012 20.33 20.37 19.86 20.03 6,457,913 -0.19(-0.94%)
Dec 18, 2012 19.97 20.23 19.87 20.22 3,333,641 +0.41(+2.09%)
Dec 17, 2012 19.11 19.81 19.11 19.81 3,154,577 +0.73(+3.80%)
Dec 14, 2012 19.05 19.15 18.95 19.08 1,959,243 -0.08(-0.39%)
Dec 13, 2012 19.22 19.48 19.06 19.16 2,444,152 -0.11(-0.59%)
Dec 12, 2012 19.00 19.42 18.84 19.27 3,739,164 +0.46(+2.46%)
Dec 11, 2012 18.91 18.99 18.72 18.81 2,522,352 +0.03(+0.15%)
Dec 10, 2012 18.88 18.98 18.69 18.78 2,039,368 -0.04(-0.20%)
Dec 07, 2012 18.96 19.04 18.58 18.82 4,732,910 +0.05(+0.25%)
Dec 06, 2012 18.85 18.88 18.48 18.77 8,206,971 +0.03(+0.15%)
Dec 05, 2012 19.44 19.44 18.61 18.74 4,988,797 -0.58(-3.02%)
Dec 04, 2012 19.64 19.64 19.15 19.33 8,075,546 +0.00(+0.00%)
Nov 30, 2012 19.44 19.46 19.08 19.33 3,772,235 -0.08(-0.44%)
Nov 29, 2012 19.48 19.70 19.26 19.41 2,540,952 +0.06(+0.29%)
Nov 28, 2012 19.36 19.42 18.90 19.36 3,394,915 -0.04(-0.19%)
Nov 27, 2012 19.40 19.63 19.34 19.39 2,450,467 +0.02(+0.10%)
Nov 26, 2012 19.46 19.51 19.18 19.38 2,893,997 -0.12(-0.63%)
Nov 23, 2012 19.52 19.56 19.21 19.50 2,693,050 +0.23(+1.17%)
Nov 21, 2012 19.30 19.50 19.15 19.27 1,867,527 +0.03(+0.15%)
Nov 20, 2012 18.79 19.33 18.79 19.24 4,220,098 +0.49(+2.61%)
Nov 19, 2012 18.83 19.22 18.58 18.75 5,075,459 +0.32(+1.74%)
Nov 16, 2012 17.89 18.50 17.85 18.43 4,616,740 +0.57(+3.17%)
Nov 15, 2012 17.97 18.28 17.47 17.87 7,886,735 -0.16(-0.86%)
Nov 14, 2012 18.76 18.76 17.97 18.02 6,405,942 -0.59(-3.17%)
Nov 13, 2012 18.53 18.96 18.35 18.61 3,022,170 -0.02(-0.10%)
Nov 12, 2012 19.22 19.47 18.63 18.63 4,152,315 -0.51(-2.66%)
Nov 09, 2012 19.37 19.49 18.84 19.14 7,416,329 -0.28(-1.46%)
Nov 08, 2012 19.77 19.82 19.21 19.42 9,453,383 -0.27(-1.39%)
Nov 07, 2012 19.65 19.91 19.38 19.70 4,872,031 -0.10(-0.52%)
Nov 06, 2012 19.98 20.05 19.74 19.80 2,106,742 -0.05(-0.24%)
Nov 05, 2012 19.39 19.89 19.31 19.85 1,575,195 +0.46(+2.38%)
Nov 02, 2012 20.00 20.08 19.37 19.38 2,693,396 -0.49(-2.47%)
Nov 01, 2012 19.60 19.89 19.52 19.87 5,699,236 +0.52(+2.71%)
Oct 31, 2012 19.34 20.11 19.17 19.35 2,492,028 +0.27(+1.41%)
Oct 26, 2012 19.18 19.08 19.08 19.08 2,561,127 -0.19(-0.98%)
Oct 25, 2012 19.88 19.92 19.02 19.27 7,848,786 -0.35(-1.78%)
Oct 24, 2012 19.58 19.74 19.42 19.62 2,363,314 +0.20(+1.02%)
Oct 23, 2012 19.36 19.50 19.10 19.42 3,112,100 -0.25(-1.29%)
Oct 19, 2012 19.69 19.90 19.50 19.68 4,545,209 -0.01(-0.05%)
Oct 18, 2012 19.45 19.82 19.42 19.69 3,654,084 +0.24(+1.21%)
Oct 17, 2012 19.33 19.74 19.23 19.45 4,839,210 +0.56(+2.94%)
Oct 16, 2012 19.00 19.04 18.69 18.89 2,469,209 +0.06(+0.30%)
Oct 15, 2012 18.34 18.85 18.22 18.84 1,896,456 +0.59(+3.26%)
Oct 12, 2012 18.39 18.39 18.06 18.24 1,227,755 -0.08(-0.41%)
Oct 11, 2012 18.76 18.76 18.24 18.32 2,178,844 -0.28(-1.52%)
Oct 10, 2012 18.53 18.84 18.48 18.60 1,628,361 +0.06(+0.31%)
Oct 09, 2012 18.93 18.93 18.52 18.55 2,281,556 -0.45(-2.38%)
Oct 08, 2012 19.23 19.27 19.00 19.00 790,126 -0.33(-1.71%)
Oct 05, 2012 19.43 19.56 19.24 19.33 2,812,384 +0.14(+0.74%)
Oct 04, 2012 19.21 19.28 18.91 19.19 1,861,926 +0.12(+0.64%)
Oct 03, 2012 18.45 19.11 18.41 19.06 2,596,482 +0.74(+4.07%)
Oct 02, 2012 18.22 18.36 18.08 18.32 1,493,565 +0.14(+0.78%)
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.