Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.58 25.77 25.58 25.66 1,435,085 +0.11(+0.43%)
Oct 28, 2016 25.30 25.76 25.30 25.55 2,868,524 +0.28(+1.10%)
Oct 27, 2016 25.84 25.91 25.23 25.27 4,405,726 -0.48(-1.86%)
Oct 26, 2016 25.69 25.97 25.62 25.75 3,658,763 -0.07(-0.27%)
Oct 25, 2016 26.37 26.39 25.78 25.82 2,845,459 -0.77(-2.88%)
Oct 24, 2016 26.60 26.78 26.58 26.59 2,001,116 +0.17(+0.64%)
Oct 21, 2016 26.27 26.48 26.21 26.42 2,353,674 -0.07(-0.26%)
Oct 20, 2016 26.60 26.67 26.38 26.49 2,965,201 -0.36(-1.33%)
Oct 19, 2016 26.86 26.93 26.58 26.85 3,068,979 +0.06(+0.22%)
Oct 18, 2016 26.80 26.95 26.67 26.79 2,413,113 +0.16(+0.60%)
Oct 17, 2016 26.44 26.84 26.44 26.63 2,118,649 -0.01(-0.04%)
Oct 14, 2016 26.74 27.00 26.64 26.64 3,060,414 +0.01(+0.04%)
Oct 13, 2016 26.75 26.79 26.50 26.63 3,551,667 -0.34(-1.25%)
Oct 12, 2016 26.88 27.14 26.80 26.97 2,360,346 +0.10(+0.37%)
Oct 11, 2016 27.16 27.16 26.73 26.87 2,506,823 -0.36(-1.32%)
Oct 10, 2016 27.27 27.44 27.20 27.23 1,617,213 +0.13(+0.48%)
Oct 07, 2016 27.53 27.70 27.08 27.10 2,964,707 -0.46(-1.66%)
Oct 06, 2016 27.22 27.61 27.14 27.55 1,207,063 +0.25(+0.91%)
Oct 05, 2016 27.23 27.48 27.23 27.30 1,666,432 +0.19(+0.70%)
Oct 04, 2016 27.26 27.47 27.06 27.12 1,956,814 -0.16(-0.58%)
Oct 03, 2016 27.31 27.40 27.16 27.27 1,317,125 -0.15(-0.54%)
Sep 30, 2016 27.36 27.52 27.20 27.42 1,280,266 +0.14(+0.51%)
Sep 29, 2016 27.55 27.72 27.22 27.28 2,165,809 -0.32(-1.15%)
Sep 28, 2016 27.43 27.63 27.37 27.60 1,494,625 +0.18(+0.65%)
Sep 27, 2016 27.23 27.55 27.14 27.42 1,139,435 +0.10(+0.36%)
Sep 26, 2016 27.29 27.49 27.23 27.32 1,746,125 -0.14(-0.52%)
Sep 23, 2016 27.53 27.72 27.45 27.47 1,766,623 -0.11(-0.40%)
Sep 22, 2016 27.47 27.72 27.47 27.58 3,005,605 +0.33(+1.20%)
Sep 21, 2016 26.99 27.29 26.80 27.25 3,746,016 +0.25(+0.92%)
Sep 20, 2016 27.31 27.35 26.85 27.00 6,332,325 -0.37(-1.34%)
Sep 19, 2016 27.33 27.74 27.28 27.37 4,146,998 +0.25(+0.92%)
Sep 16, 2016 27.41 27.55 27.05 27.12 1,836,258 -0.38(-1.37%)
Sep 15, 2016 27.34 27.60 27.24 27.50 2,639,603 +0.15(+0.55%)
Sep 14, 2016 27.39 27.59 27.19 27.35 2,738,669 +0.00(+0.00%)
Sep 13, 2016 27.76 27.94 27.21 27.35 3,271,173 -0.57(-2.03%)
Sep 12, 2016 27.51 28.01 27.33 27.92 3,214,775 +0.32(+1.15%)
Sep 09, 2016 28.46 28.57 27.47 27.60 3,331,122 -1.12(-3.91%)
Sep 08, 2016 28.91 28.96 28.71 28.72 1,897,136 -0.28(-0.96%)
Sep 07, 2016 28.83 29.10 28.64 29.00 2,565,658 +0.22(+0.76%)
Sep 06, 2016 28.87 29.00 28.62 28.78 1,372,170 -0.03(-0.10%)
Sep 02, 2016 28.86 28.81 28.81 28.81 1,422,796 +0.07(+0.24%)
Sep 01, 2016 28.96 29.03 28.58 28.74 2,345,870 -0.14(-0.48%)
Aug 31, 2016 28.96 29.02 28.73 28.88 1,989,228 -0.12(-0.41%)
Aug 30, 2016 28.91 29.02 28.81 29.00 2,324,909 +0.14(+0.48%)
Aug 29, 2016 28.74 29.03 28.74 28.86 1,099,523 +0.14(+0.48%)
Aug 26, 2016 29.07 29.20 28.53 28.72 3,692,021 -0.31(-1.06%)
Aug 25, 2016 28.94 29.15 28.88 29.03 1,332,078 +0.05(+0.17%)
Aug 24, 2016 29.29 29.36 28.92 28.98 2,268,152 -0.35(-1.19%)
Aug 23, 2016 28.77 29.44 28.71 29.33 4,607,866 +0.75(+2.61%)
Aug 22, 2016 28.22 28.61 28.22 28.58 1,804,505 +0.13(+0.45%)
Aug 19, 2016 28.38 28.53 28.33 28.45 1,323,972 -0.03(-0.10%)
Aug 18, 2016 28.48 28.55 28.28 28.48 1,274,399 +0.06(+0.21%)
Aug 17, 2016 28.60 28.66 28.23 28.42 1,184,150 -0.29(-1.00%)
Aug 16, 2016 28.78 28.85 28.62 28.71 1,330,136 -0.13(-0.45%)
Aug 15, 2016 28.67 29.02 28.41 28.84 2,520,928 +0.28(+0.98%)
Aug 12, 2016 28.68 28.75 28.40 28.56 2,600,259 -0.16(-0.55%)
Aug 11, 2016 28.73 28.86 28.56 28.72 1,148,013 +0.14(+0.49%)
Aug 10, 2016 28.69 28.75 28.45 28.58 1,710,805 -0.10(-0.35%)
Aug 09, 2016 28.61 28.76 28.54 28.68 1,672,332 +0.02(+0.07%)
Aug 08, 2016 28.70 29.01 28.62 28.66 3,261,635 -0.12(-0.41%)
Aug 05, 2016 28.66 28.85 28.59 28.78 1,219,068 +0.29(+1.01%)
Aug 04, 2016 28.55 28.67 28.20 28.49 2,151,278 -0.14(-0.49%)
Aug 03, 2016 28.37 28.72 28.31 28.63 1,628,819 +0.19(+0.66%)
Aug 02, 2016 28.77 28.90 28.36 28.44 1,789,409 -0.42(-1.45%)
Aug 01, 2016 28.76 28.92 28.60 28.86 2,344,060 +0.07(+0.24%)
Jul 29, 2016 29.39 29.45 28.77 28.79 5,195,070 -0.63(-2.13%)
Jul 28, 2016 29.38 29.50 29.29 29.42 2,109,371 +0.03(+0.10%)
Jul 27, 2016 29.60 29.84 29.27 29.39 2,549,159 -0.16(-0.54%)
Jul 26, 2016 29.30 29.55 29.22 29.55 4,205,926 +0.22(+0.75%)
Jul 25, 2016 29.30 29.46 29.17 29.33 2,465,445 +0.05(+0.17%)
Jul 22, 2016 29.19 29.34 28.96 29.28 1,595,811 +0.08(+0.27%)
Jul 21, 2016 29.29 29.37 29.02 29.20 1,993,341 -0.09(-0.31%)
Jul 20, 2016 29.10 29.36 29.03 29.29 1,065,313 +0.24(+0.82%)
Jul 19, 2016 29.15 29.23 29.00 29.05 1,469,847 -0.09(-0.31%)
Jul 18, 2016 29.01 29.18 28.92 29.14 1,056,322 +0.13(+0.45%)
Jul 15, 2016 29.07 29.09 28.82 29.01 1,834,510 +0.01(+0.03%)
Jul 14, 2016 29.28 29.33 28.99 29.00 1,926,287 -0.07(-0.24%)
Jul 13, 2016 29.19 29.29 28.94 29.07 3,120,551 -0.05(-0.17%)
Jul 12, 2016 29.18 29.32 29.05 29.12 2,891,805 +0.04(+0.14%)
Jul 11, 2016 29.02 29.23 29.01 29.08 5,162,976 +0.10(+0.34%)
Jul 08, 2016 28.40 29.02 28.19 28.98 9,791,114 +0.79(+2.79%)
Jul 07, 2016 28.05 28.33 28.02 28.19 3,956,416 +0.17(+0.60%)
Jul 06, 2016 27.42 28.04 27.36 28.03 3,986,192 +0.53(+1.92%)
Jul 05, 2016 27.60 27.73 27.21 27.50 4,482,419 -0.22(-0.79%)
Jul 01, 2016 27.52 27.72 27.72 27.72 2,636,647 +0.22(+0.80%)
Jun 30, 2016 26.95 27.50 26.89 27.50 4,568,230 +0.47(+1.73%)
Jun 29, 2016 26.71 27.14 26.53 27.03 4,249,872 +0.56(+2.10%)
Jun 28, 2016 26.09 26.54 26.09 26.47 3,317,929 +0.58(+2.23%)
Jun 27, 2016 26.38 26.43 25.64 25.90 8,762,241 -0.74(-2.76%)
Jun 24, 2016 26.50 27.02 26.43 26.63 7,283,020 -0.88(-3.18%)
Jun 23, 2016 27.38 27.52 27.21 27.51 2,793,846 +0.39(+1.43%)
Jun 22, 2016 27.05 27.52 27.05 27.12 2,550,142 -0.11(-0.40%)
Jun 21, 2016 27.70 27.78 26.97 27.23 3,355,398 -0.11(-0.41%)
Jun 20, 2016 27.35 27.66 27.32 27.34 2,771,707 +0.26(+0.95%)
Jun 17, 2016 26.88 27.22 26.76 27.08 2,169,094 +0.24(+0.89%)
Jun 16, 2016 26.87 26.88 26.50 26.84 2,882,577 +0.00(+0.00%)
Jun 15, 2016 26.77 27.09 26.67 26.84 2,686,129 +0.16(+0.60%)
Jun 14, 2016 26.89 26.98 26.52 26.69 3,549,570 -0.24(-0.89%)
Jun 13, 2016 27.19 27.43 26.89 26.92 3,150,910 -0.52(-1.88%)
Jun 10, 2016 27.69 27.82 27.36 27.44 2,477,554 -0.51(-1.81%)
Jun 09, 2016 27.95 28.01 27.84 27.95 2,617,660 -0.13(-0.46%)
Jun 08, 2016 27.76 28.17 27.76 28.08 5,809,486 +0.29(+1.04%)
Jun 07, 2016 27.35 28.04 27.33 27.79 3,702,700 +0.45(+1.64%)
Jun 06, 2016 27.41 27.47 27.18 27.34 3,251,935 +0.01(+0.04%)
Jun 03, 2016 27.30 27.42 26.93 27.33 3,338,238 -0.10(-0.36%)
Jun 02, 2016 27.41 27.43 27.20 27.43 6,019,203 -0.09(-0.32%)
Jun 01, 2016 27.27 27.57 27.13 27.52 1,741,770 +0.11(+0.40%)
May 31, 2016 27.60 27.60 27.29 27.41 5,209,133 -0.03(-0.11%)
May 27, 2016 27.63 27.44 27.44 27.44 1,738,111 +0.16(+0.58%)
May 26, 2016 27.24 27.43 27.17 27.28 2,626,317 +0.04(+0.15%)
May 25, 2016 27.36 27.75 27.20 27.24 2,653,516 -0.06(-0.22%)
May 24, 2016 26.61 27.40 26.51 27.30 9,251,422 +1.00(+3.82%)
May 23, 2016 26.53 26.57 26.24 26.30 3,152,397 -0.19(-0.71%)
May 20, 2016 26.27 26.54 26.19 26.49 2,578,909 +0.45(+1.72%)
May 19, 2016 25.92 26.11 25.75 26.04 3,585,962 -0.10(-0.38%)
May 18, 2016 26.35 26.49 25.96 26.14 3,481,586 -0.08(-0.30%)
May 17, 2016 26.18 26.56 26.09 26.22 4,885,483 -0.05(-0.19%)
May 16, 2016 25.89 26.37 25.89 26.27 2,718,649 +0.22(+0.84%)
May 13, 2016 26.08 26.37 25.97 26.05 3,106,461 -0.10(-0.38%)
May 12, 2016 26.28 26.41 25.98 26.15 3,302,008 -0.04(-0.15%)
May 11, 2016 26.43 26.51 26.15 26.19 1,854,180 -0.29(-1.09%)
May 10, 2016 26.34 26.50 26.27 26.48 1,747,701 +0.16(+0.60%)
May 09, 2016 26.09 26.44 26.08 26.32 1,670,189 +0.13(+0.49%)
May 06, 2016 25.91 26.29 25.88 26.19 2,928,715 +0.12(+0.46%)
May 05, 2016 26.18 26.30 26.01 26.07 3,611,288 -0.09(-0.34%)
May 04, 2016 25.97 26.26 25.88 26.16 3,058,825 -0.10(-0.38%)
May 03, 2016 26.59 26.62 26.11 26.26 2,575,449 -0.48(-1.78%)
May 02, 2016 26.53 26.78 26.34 26.73 2,823,544 +0.32(+1.20%)
Apr 29, 2016 26.59 26.61 26.10 26.42 2,907,012 -0.20(-0.75%)
Apr 28, 2016 27.67 27.67 26.54 26.62 3,323,286 -1.00(-3.63%)
Apr 27, 2016 27.54 27.70 27.37 27.62 2,238,492 +0.11(+0.40%)
Apr 26, 2016 27.34 27.59 27.24 27.51 1,332,352 +0.22(+0.80%)
Apr 25, 2016 27.38 27.47 27.13 27.29 2,062,587 -0.16(-0.58%)
Apr 22, 2016 27.50 27.76 27.29 27.45 2,019,500 -0.07(-0.25%)
Apr 21, 2016 27.72 27.92 27.47 27.52 6,270,658 -0.11(-0.40%)
Apr 20, 2016 27.47 27.82 27.28 27.63 2,786,103 +0.15(+0.54%)
Apr 19, 2016 27.52 27.89 27.19 27.48 4,233,528 -0.19(-0.68%)
Apr 18, 2016 27.46 27.70 27.41 27.67 2,231,101 +0.03(+0.11%)
Apr 15, 2016 27.57 27.65 27.45 27.64 1,365,574 +0.06(+0.22%)
Apr 14, 2016 27.68 27.75 27.51 27.58 1,457,543 -0.10(-0.36%)
Apr 13, 2016 27.32 27.72 27.20 27.68 3,142,773 +0.57(+2.09%)
Apr 12, 2016 26.92 27.16 26.86 27.11 1,728,925 +0.17(+0.63%)
Apr 11, 2016 27.14 27.32 26.91 26.94 1,658,188 +0.00(+0.00%)
Apr 08, 2016 27.07 27.20 26.89 26.94 1,331,906 +0.11(+0.41%)
Apr 07, 2016 26.86 27.09 26.71 26.83 1,796,302 -0.13(-0.48%)
Apr 06, 2016 26.50 27.01 26.50 26.96 1,601,756 +0.54(+2.03%)
Apr 05, 2016 26.21 26.66 26.13 26.43 5,011,687 -0.04(-0.15%)
Apr 04, 2016 26.96 26.96 26.27 26.47 3,335,994 -0.45(-1.66%)
Apr 01, 2016 26.71 26.93 26.62 26.91 1,344,675 +0.01(+0.04%)
Mar 31, 2016 26.65 26.98 26.61 26.90 2,340,751 +0.22(+0.82%)
Mar 30, 2016 27.03 27.16 26.68 26.69 3,389,793 -0.23(-0.85%)
Mar 29, 2016 26.39 26.97 26.31 26.91 4,864,666 +0.68(+2.57%)
Mar 28, 2016 26.08 26.32 25.91 26.24 3,429,851 +0.21(+0.80%)
Mar 24, 2016 25.91 26.03 26.03 26.03 1,921,504 +0.09(+0.34%)
Mar 23, 2016 26.23 26.32 25.93 25.94 3,591,036 -0.36(-1.38%)
Mar 22, 2016 26.20 26.46 26.14 26.30 3,164,125 -0.02(-0.08%)
Mar 21, 2016 26.61 26.70 26.18 26.32 3,120,585 -0.31(-1.16%)
Mar 18, 2016 26.31 26.76 26.31 26.63 3,461,817 +0.35(+1.32%)
Mar 17, 2016 25.82 26.39 25.77 26.28 2,574,835 +0.39(+1.49%)
Mar 16, 2016 25.35 25.95 25.34 25.90 4,137,344 +0.35(+1.36%)
Mar 15, 2016 25.59 25.65 25.46 25.55 2,538,232 -0.20(-0.77%)
Mar 14, 2016 25.71 25.83 25.54 25.75 2,204,475 -0.08(-0.31%)
Mar 11, 2016 25.38 25.86 25.26 25.83 3,675,035 +0.68(+2.72%)
Mar 10, 2016 25.34 25.51 24.80 25.14 2,440,591 -0.10(-0.39%)
Mar 09, 2016 25.17 25.31 24.89 25.24 1,901,890 +0.21(+0.83%)
Mar 08, 2016 25.43 25.57 24.93 25.03 4,968,924 -0.49(-1.91%)
Mar 07, 2016 25.24 25.60 25.24 25.52 2,826,704 +0.12(+0.47%)
Mar 04, 2016 25.50 25.56 25.26 25.40 3,450,028 -0.10(-0.39%)
Mar 03, 2016 25.20 25.52 25.05 25.50 2,405,476 +0.32(+1.26%)
Mar 02, 2016 24.91 25.18 24.89 25.18 3,795,177 +0.22(+0.87%)
Mar 01, 2016 24.49 25.02 24.42 24.96 3,167,811 +0.66(+2.74%)
Feb 29, 2016 24.41 24.69 24.29 24.30 3,571,490 -0.14(-0.57%)
Feb 26, 2016 24.54 24.64 24.32 24.44 7,340,452 +0.09(+0.37%)
Feb 25, 2016 23.96 24.36 23.84 24.35 6,334,643 +0.43(+1.78%)
Feb 24, 2016 23.46 23.96 23.26 23.92 4,648,037 +0.22(+0.92%)
Feb 23, 2016 23.54 23.78 23.36 23.70 3,379,965 +0.18(+0.76%)
Feb 22, 2016 23.23 23.55 23.23 23.53 1,552,123 +0.47(+2.02%)
Feb 19, 2016 22.93 23.17 22.81 23.06 2,502,588 +0.04(+0.17%)
Feb 18, 2016 23.23 23.23 22.79 23.02 2,674,919 -0.14(-0.60%)
Feb 17, 2016 23.09 23.34 22.95 23.16 3,095,753 +0.20(+0.86%)
Feb 16, 2016 22.73 22.99 22.46 22.96 2,533,880 +0.56(+2.48%)
Feb 12, 2016 21.88 22.40 22.40 22.40 3,768,246 +0.71(+3.29%)
Feb 11, 2016 21.97 22.18 21.44 21.69 5,843,181 -0.67(-3.02%)
Feb 10, 2016 22.24 22.68 22.11 22.36 3,282,580 +0.23(+1.03%)
Feb 09, 2016 21.79 22.31 21.68 22.14 6,243,214 +0.10(+0.45%)
Feb 08, 2016 22.48 22.57 21.71 22.04 4,962,338 -0.77(-3.39%)
Feb 05, 2016 23.43 23.57 22.75 22.81 3,600,102 -0.67(-2.87%)
Feb 04, 2016 23.24 23.84 23.24 23.49 2,647,836 +0.21(+0.90%)
Feb 03, 2016 23.45 23.57 22.70 23.28 4,768,145 -0.05(-0.21%)
Feb 02, 2016 23.68 23.82 23.25 23.33 5,515,777 -0.61(-2.53%)
Feb 01, 2016 23.97 24.16 23.84 23.93 4,005,949 -0.21(-0.86%)
Jan 29, 2016 23.63 24.19 23.63 24.14 4,798,104 +0.68(+2.92%)
Jan 28, 2016 23.68 23.97 23.36 23.46 6,297,699 +0.03(+0.13%)
Jan 27, 2016 23.73 23.88 23.30 23.43 4,349,097 -0.35(-1.46%)
Jan 26, 2016 23.24 23.85 22.95 23.77 5,574,789 +0.69(+3.01%)
Jan 25, 2016 23.66 23.66 23.00 23.08 3,715,797 -0.65(-2.76%)
Jan 22, 2016 23.43 24.15 23.27 23.73 6,706,785 +0.65(+2.84%)
Jan 21, 2016 22.85 23.52 22.76 23.08 4,120,453 +0.28(+1.22%)
Jan 20, 2016 22.63 23.07 21.95 22.80 10,127,204 -0.26(-1.12%)
Jan 19, 2016 23.49 23.62 22.80 23.06 5,371,684 -0.23(-0.98%)
Jan 15, 2016 22.83 23.29 23.29 23.29 4,982,805 -0.20(-0.85%)
Jan 14, 2016 23.68 23.89 23.17 23.49 4,339,386 -0.14(-0.59%)
Jan 13, 2016 24.55 24.79 23.54 23.62 11,867,151 -0.72(-2.97%)
Jan 12, 2016 24.27 24.57 23.85 24.35 4,740,467 +0.27(+1.11%)
Jan 11, 2016 24.00 24.27 23.79 24.08 5,702,980 +0.14(+0.58%)
Jan 08, 2016 24.67 24.67 23.93 23.94 6,583,735 -0.55(-2.23%)
Jan 07, 2016 25.09 25.27 24.43 24.49 7,735,700 -1.06(-4.16%)
Jan 06, 2016 25.69 26.03 25.35 25.55 6,804,091 -0.61(-2.31%)
Jan 05, 2016 26.13 26.36 25.93 26.15 3,547,282 +0.07(+0.27%)
Jan 04, 2016 26.43 26.54 25.87 26.09 5,963,693 -0.80(-2.99%)
Dec 31, 2015 27.02 26.89 26.89 26.89 1,344,974 -0.25(-0.91%)
Dec 30, 2015 27.35 27.43 27.12 27.14 1,826,215 -0.19(-0.69%)
Dec 29, 2015 27.28 27.48 27.14 27.33 1,309,587 +0.16(+0.58%)
Dec 28, 2015 27.09 27.25 26.87 27.17 1,211,463 -0.07(-0.25%)
Dec 24, 2015 27.09 27.24 27.24 27.24 566,108 +0.08(+0.28%)
Dec 23, 2015 27.08 27.23 26.96 27.16 2,168,285 +0.22(+0.81%)
Dec 22, 2015 26.69 27.00 26.41 26.94 4,131,293 +0.32(+1.19%)
Dec 21, 2015 26.46 26.87 26.37 26.62 4,457,118 +0.34(+1.28%)
Dec 18, 2015 26.85 26.89 26.29 26.29 4,328,960 -0.55(-2.03%)
Dec 17, 2015 27.57 27.61 26.83 26.83 3,067,455 -0.61(-2.24%)
Dec 16, 2015 27.04 27.53 27.04 27.45 4,344,028 +0.64(+2.40%)
Dec 15, 2015 26.68 26.98 26.60 26.80 3,228,534 +0.28(+1.05%)
Dec 14, 2015 26.82 26.93 26.37 26.52 3,480,118 -0.32(-1.18%)
Dec 11, 2015 26.84 27.16 26.77 26.84 3,250,435 -0.40(-1.46%)
Dec 10, 2015 27.13 27.44 26.99 27.24 1,472,215 +0.20(+0.73%)
Dec 09, 2015 27.58 27.76 26.96 27.04 3,006,136 -0.63(-2.29%)
Dec 08, 2015 27.85 28.10 27.52 27.67 3,865,162 -0.56(-2.00%)
Dec 07, 2015 28.23 28.30 28.03 28.24 1,639,199 -0.08(-0.28%)
Dec 04, 2015 27.84 28.37 27.70 28.32 3,275,217 +0.58(+2.11%)
Dec 03, 2015 28.28 28.33 27.57 27.73 2,959,505 -0.50(-1.76%)
Dec 02, 2015 28.75 28.75 28.08 28.23 3,294,253 -0.49(-1.69%)
Dec 01, 2015 28.32 28.77 28.30 28.72 1,496,504 +0.41(+1.44%)
Nov 30, 2015 28.65 28.72 28.29 28.31 2,383,220 -0.28(-0.97%)
Nov 27, 2015 28.61 28.71 28.48 28.59 1,744,542 +0.00(+0.00%)
Nov 25, 2015 28.29 28.59 28.59 28.59 2,604,582 +0.27(+0.94%)
Nov 24, 2015 27.84 28.41 27.82 28.32 2,328,705 +0.32(+1.13%)
Nov 23, 2015 27.79 28.21 27.79 28.00 4,018,962 +0.13(+0.46%)
Nov 20, 2015 27.80 27.96 27.67 27.87 2,227,190 +0.15(+0.54%)
Nov 19, 2015 27.65 27.85 27.60 27.72 1,799,291 +0.06(+0.22%)
Nov 18, 2015 27.25 27.67 27.15 27.66 2,814,414 +0.49(+1.79%)
Nov 17, 2015 27.39 27.54 27.10 27.18 3,261,784 -0.02(-0.07%)
Nov 16, 2015 26.52 27.21 26.52 27.20 2,114,133 +0.62(+2.35%)
Nov 13, 2015 26.79 27.05 26.56 26.57 2,381,892 -0.30(-1.11%)
Nov 12, 2015 27.28 27.39 26.79 26.87 4,558,796 -0.63(-2.31%)
Nov 11, 2015 27.28 27.68 27.17 27.51 2,997,749 +0.31(+1.13%)
Nov 10, 2015 26.53 27.28 26.51 27.20 7,416,233 +0.67(+2.54%)
Nov 09, 2015 26.91 26.95 26.29 26.52 5,699,749 -0.43(-1.58%)
Nov 06, 2015 26.82 27.11 26.68 26.95 5,630,434 -0.07(-0.26%)
Nov 05, 2015 27.22 27.22 26.70 27.02 2,323,141 -0.13(-0.47%)
Nov 04, 2015 27.31 27.44 27.10 27.15 3,774,103 -0.10(-0.36%)
Nov 03, 2015 27.09 27.44 26.85 27.25 4,326,748 +0.07(+0.26%)
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.