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 (%)
Feb 27, 2009 7.222 7.511 7.116 7.155 0 -0.26(-3.51%)
Feb 26, 2009 7.655 7.732 7.347 7.415 297,632 -0.06(-0.77%)
Feb 25, 2009 7.742 7.742 7.270 7.472 653,220 -0.22(-2.88%)
Feb 24, 2009 7.184 7.954 7.145 7.694 418,343 +0.59(+8.27%)
Feb 23, 2009 7.289 7.411 7.097 7.107 230,957 -0.10(-1.34%)
Feb 20, 2009 7.222 7.338 6.952 7.203 424,850 -0.06(-0.80%)
Feb 19, 2009 7.877 8.079 7.261 7.261 483,639 -0.62(-7.82%)
Feb 18, 2009 8.484 8.484 7.829 7.877 242,056 -0.34(-4.10%)
Feb 17, 2009 8.214 8.349 8.137 8.214 173,293 -0.38(-4.37%)
Feb 13, 2009 8.484 8.705 8.339 8.589 440,962 +0.05(+0.56%)
Feb 12, 2009 8.541 8.570 8.108 8.541 591,404 -0.25(-2.85%)
Feb 11, 2009 8.763 9.052 8.580 8.792 880,244 +0.08(+0.88%)
Feb 10, 2009 9.446 9.706 8.618 8.715 879,832 -0.85(-8.86%)
Feb 09, 2009 9.649 9.735 9.331 9.562 420,848 -0.20(-2.07%)
Feb 06, 2009 9.013 10.02 9.013 9.764 623,010 +0.75(+8.33%)
Feb 05, 2009 8.734 9.119 8.734 9.013 557,296 +0.14(+1.63%)
Feb 04, 2009 9.042 9.196 8.792 8.869 339,579 -0.13(-1.50%)
Feb 03, 2009 8.570 9.100 8.532 9.004 326,670 +0.58(+6.86%)
Feb 02, 2009 8.185 8.695 8.185 8.426 546,764 +0.12(+1.39%)
Jan 30, 2009 8.686 8.695 8.262 8.310 0 -0.36(-4.11%)
Jan 29, 2009 9.138 9.206 8.589 8.666 205,437 -0.64(-6.83%)
Jan 28, 2009 8.849 9.533 8.849 9.302 468,613 +0.58(+6.62%)
Jan 27, 2009 8.946 9.081 8.666 8.724 216,268 -0.18(-2.05%)
Jan 26, 2009 8.570 9.187 8.484 8.907 372,337 +0.37(+4.28%)
Jan 23, 2009 8.156 8.772 8.156 8.541 398,098 +0.09(+1.03%)
Jan 22, 2009 8.368 8.666 8.349 8.455 267,263 -0.15(-1.79%)
Jan 21, 2009 8.406 8.628 8.050 8.609 611,574 +0.20(+2.41%)
Jan 20, 2009 9.148 9.148 8.368 8.406 249,925 -0.72(-7.91%)
Jan 16, 2009 9.100 9.244 8.647 9.129 249,470 +0.30(+3.38%)
Jan 15, 2009 8.907 9.298 8.522 8.830 459,840 -0.08(-0.86%)
Jan 14, 2009 9.331 9.331 8.859 8.907 210,080 -0.53(-5.61%)
Jan 13, 2009 9.273 9.581 9.196 9.437 144,212 +0.12(+1.24%)
Jan 12, 2009 9.889 10.11 9.273 9.321 293,635 -0.68(-6.83%)
Jan 09, 2009 10.52 10.52 9.745 10.01 299,986 -0.46(-4.42%)
Jan 08, 2009 9.976 10.50 9.938 10.47 104,306 +0.32(+3.13%)
Jan 07, 2009 10.35 10.38 10.03 10.15 191,772 -0.44(-4.18%)
Jan 06, 2009 10.41 10.62 10.28 10.59 468,799 +0.40(+3.97%)
Jan 05, 2009 9.755 10.29 9.552 10.19 282,212 +0.50(+5.17%)
Jan 02, 2009 9.572 9.793 9.341 9.687 0 +0.24(+2.55%)
Jan 01, 2009 9.244 9.628 9.148 9.446 0 +0.00(+0.00%)
Dec 31, 2008 9.244 9.628 9.148 9.446 453,595 +0.20(+2.19%)
Dec 30, 2008 8.917 9.264 8.811 9.244 144,997 +0.37(+4.12%)
Dec 29, 2008 9.081 9.148 8.763 8.878 231,200 -0.25(-2.74%)
Dec 26, 2008 9.032 9.292 9.013 9.129 77,317 +0.05(+0.53%)
Dec 24, 2008 9.052 9.244 9.052 9.081 72,681 -0.08(-0.84%)
Dec 23, 2008 9.456 9.552 9.119 9.158 252,227 -0.35(-3.65%)
Dec 22, 2008 10.20 10.20 9.312 9.504 504,937 -0.72(-7.06%)
Dec 19, 2008 11.06 11.37 10.11 10.23 346,990 -0.85(-7.65%)
Dec 18, 2008 11.34 11.75 10.79 11.07 600,024 -0.19(-1.71%)
Dec 17, 2008 11.02 11.56 10.98 11.27 659,700 +0.14(+1.30%)
Dec 16, 2008 10.08 11.26 10.07 11.12 1,327,476 +1.10(+10.95%)
Dec 15, 2008 10.64 10.97 9.726 10.02 525,598 -0.71(-6.64%)
Dec 12, 2008 10.09 10.88 9.909 10.74 263,377 +0.32(+3.05%)
Dec 11, 2008 10.99 11.13 10.19 10.42 360,700 -0.71(-6.40%)
Dec 10, 2008 10.78 11.14 10.40 11.13 400,921 +0.58(+5.47%)
Dec 09, 2008 10.98 11.65 10.38 10.55 534,698 -0.64(-5.68%)
Dec 08, 2008 11.30 11.43 10.72 11.19 442,185 +0.37(+3.38%)
Dec 05, 2008 10.15 11.00 9.735 10.82 555,881 +0.39(+3.79%)
Dec 04, 2008 9.889 10.98 9.706 10.43 974,475 +0.40(+4.04%)
Dec 03, 2008 9.337 10.13 8.686 10.02 587,261 +1.05(+11.69%)
Dec 02, 2008 8.570 9.090 8.406 8.975 184,002 +0.55(+6.47%)
Dec 01, 2008 9.369 9.475 8.358 8.430 660,058 -1.26(-12.98%)
Nov 28, 2008 9.629 9.899 9.408 9.687 125,456 -0.12(-1.18%)
Nov 26, 2008 8.609 9.938 8.426 9.803 720,947 +1.04(+11.87%)
Nov 25, 2008 8.185 8.955 8.185 8.763 629,044 +0.87(+10.98%)
Nov 24, 2008 6.885 8.156 6.866 7.896 673,578 +1.05(+15.33%)
Nov 21, 2008 7.001 7.309 6.211 6.847 661,893 -0.08(-1.11%)
Nov 20, 2008 7.444 7.732 6.904 6.924 744,362 -0.78(-10.12%)
Nov 19, 2008 8.541 8.734 7.655 7.704 406,675 -0.94(-10.91%)
Nov 18, 2008 8.686 9.061 8.392 8.647 376,948 -0.26(-2.92%)
Nov 17, 2008 9.090 9.215 8.705 8.907 242,652 -0.25(-2.73%)
Nov 14, 2008 9.398 9.938 9.109 9.158 364,184 -0.46(-4.80%)
Nov 13, 2008 8.975 9.629 8.233 9.620 930,399 +0.51(+5.60%)
Nov 12, 2008 9.658 9.822 9.052 9.109 316,189 -0.91(-9.04%)
Nov 11, 2008 9.960 10.31 9.620 10.01 252,049 -0.15(-1.52%)
Nov 10, 2008 10.85 11.22 9.957 10.17 415,860 -0.76(-6.96%)
Nov 07, 2008 11.35 11.35 10.69 10.93 262,204 -0.32(-2.83%)
Nov 06, 2008 11.35 11.71 11.07 11.25 244,207 -0.41(-3.55%)
Nov 05, 2008 12.01 12.71 11.56 11.66 538,326 -0.75(-6.05%)
Nov 04, 2008 12.05 12.53 12.02 12.41 552,289 +0.62(+5.22%)
Nov 03, 2008 12.04 12.31 11.60 11.80 755,020 -0.13(-1.13%)
Oct 31, 2008 11.08 11.96 10.70 11.93 778,878 +0.99(+9.07%)
Oct 30, 2008 10.98 11.17 10.61 10.94 717,585 +0.39(+3.65%)
Oct 29, 2008 9.995 10.93 9.841 10.55 584,524 +0.66(+6.72%)
Oct 28, 2008 9.832 10.01 8.907 9.889 878,867 +0.32(+3.32%)
Oct 27, 2008 9.572 10.29 9.572 9.572 440,284 -0.39(-3.96%)
Oct 24, 2008 9.148 10.53 9.148 9.966 700,114 -0.46(-4.43%)
Oct 23, 2008 11.87 11.87 9.543 10.43 797,056 -1.13(-9.75%)
Oct 22, 2008 11.57 12.30 11.32 11.56 399,422 -0.63(-5.14%)
Oct 21, 2008 12.37 12.83 12.14 12.18 348,357 -0.44(-3.51%)
Oct 20, 2008 12.14 12.76 11.80 12.62 399,851 +0.69(+5.81%)
Oct 17, 2008 11.83 12.52 11.70 11.93 523,678 -0.31(-2.53%)
Oct 16, 2008 11.51 12.37 11.03 12.24 685,835 +0.54(+4.62%)
Oct 15, 2008 12.72 12.72 11.37 11.70 1,053,132 -1.26(-9.73%)
Oct 14, 2008 13.90 13.96 12.52 12.96 714,879 -0.18(-1.39%)
Oct 13, 2008 13.47 13.48 12.66 13.14 620,493 +0.24(+1.87%)
Oct 10, 2008 11.50 12.91 11.23 12.90 957,402 +0.62(+5.02%)
Oct 09, 2008 13.79 13.85 12.07 12.29 668,237 -1.09(-8.14%)
Oct 08, 2008 13.13 14.32 12.95 13.38 1,023,985 +0.08(+0.59%)
Oct 07, 2008 15.01 15.01 13.26 13.30 660,553 -1.44(-9.80%)
Oct 06, 2008 14.62 15.07 13.87 14.74 1,123,983 -0.85(-5.45%)
Oct 03, 2008 17.01 17.18 0.9629 15.59 914,263 -0.84(-5.10%)
Oct 02, 2008 17.23 17.48 16.30 16.43 420,529 -1.05(-5.99%)
Oct 01, 2008 17.21 17.63 16.60 17.48 517,495 +0.18(+1.06%)
Sep 30, 2008 17.11 17.29 16.25 17.29 790,897 +1.05(+6.46%)
Sep 29, 2008 17.81 17.81 16.04 16.24 858,005 -1.98(-10.88%)
Sep 26, 2008 17.09 18.24 16.93 18.23 0 +0.40(+2.27%)
Sep 25, 2008 17.78 18.05 17.05 17.82 1,112,367 +0.64(+3.70%)
Sep 24, 2008 16.50 17.49 16.37 17.19 362,154 +0.62(+3.72%)
Sep 23, 2008 17.33 17.51 16.30 16.57 1,842,326 -0.50(-2.94%)
Sep 22, 2008 18.71 18.99 16.90 17.07 893,044 -1.94(-10.22%)
Sep 19, 2008 19.26 19.28 17.99 19.02 0 +1.35(+7.63%)
Sep 18, 2008 15.87 17.67 15.01 17.67 1,532,756 +1.82(+11.48%)
Sep 17, 2008 17.02 17.02 15.72 15.85 976,021 -1.27(-7.42%)
Sep 16, 2008 16.38 17.28 15.73 17.12 1,090,883 +0.55(+3.31%)
Sep 15, 2008 16.55 17.54 16.31 16.57 1,156,894 -0.82(-4.72%)
Sep 12, 2008 17.27 17.74 17.00 17.39 1,144,746 +0.07(+0.40%)
Sep 11, 2008 16.39 17.52 16.24 17.32 1,870,070 +0.49(+2.92%)
Sep 10, 2008 16.43 17.20 15.99 16.83 693,660 +0.53(+3.25%)
Sep 09, 2008 17.27 17.37 15.94 16.30 1,528,842 -1.21(-6.93%)
Sep 08, 2008 17.43 17.71 16.77 17.52 2,274,999 +1.52(+9.51%)
Sep 05, 2008 15.42 16.09 14.87 15.99 0 +0.49(+3.17%)
Sep 04, 2008 16.26 16.27 15.30 15.50 602,649 -0.80(-4.90%)
Sep 03, 2008 16.35 16.57 16.01 16.30 487,178 +0.12(+0.71%)
Sep 02, 2008 16.37 16.85 15.89 16.19 758,552 +0.27(+1.72%)
Aug 29, 2008 15.65 16.11 15.57 15.91 529,233 +0.12(+0.77%)
Aug 28, 2008 15.10 15.84 15.01 15.79 767,579 +0.88(+5.87%)
Aug 27, 2008 14.41 14.99 14.33 14.92 491,465 +0.69(+4.87%)
Aug 26, 2008 14.78 14.93 14.04 14.22 2,909,455 -0.52(-3.53%)
Aug 25, 2008 15.40 15.62 14.74 14.74 1,029,421 -0.76(-4.91%)
Aug 22, 2008 15.36 15.60 14.90 15.50 471,378 +0.30(+1.96%)
Aug 21, 2008 14.68 15.26 14.33 15.20 989,620 +0.47(+3.20%)
Aug 20, 2008 14.51 14.76 14.16 14.73 864,070 +0.35(+2.41%)
Aug 19, 2008 14.54 14.79 14.27 14.39 697,780 -0.48(-3.24%)
Aug 18, 2008 15.34 15.74 14.77 14.87 254,176 -0.71(-4.57%)
Aug 15, 2008 15.39 15.98 15.39 15.58 0 +0.25(+1.63%)
Aug 14, 2008 14.94 15.55 14.52 15.33 477,749 +0.49(+3.31%)
Aug 13, 2008 14.96 15.19 14.52 14.84 1,171,491 -0.15(-1.03%)
Aug 12, 2008 15.89 16.07 14.98 14.99 909,862 -0.85(-5.35%)
Aug 11, 2008 15.69 16.49 15.46 15.84 1,023,344 +0.29(+1.89%)
Aug 08, 2008 14.65 15.71 14.65 15.55 892,054 +0.84(+5.73%)
Aug 07, 2008 14.55 15.18 14.42 14.70 570,059 -0.17(-1.17%)
Aug 06, 2008 14.94 15.11 14.37 14.88 844,016 +0.14(+0.98%)
Aug 05, 2008 14.63 14.87 14.32 14.73 863,830 +0.33(+2.27%)
Aug 04, 2008 14.73 14.73 14.16 14.41 1,227,693 -0.35(-2.35%)
Aug 01, 2008 15.13 15.13 14.31 14.75 1,110,736 -0.13(-0.84%)
Jul 31, 2008 14.46 15.13 14.37 14.88 708,659 +0.10(+0.65%)
Jul 30, 2008 14.94 15.26 14.37 14.78 1,223,977 -0.02(-0.13%)
Jul 29, 2008 14.80 14.96 13.94 14.80 974,466 +0.91(+6.51%)
Jul 28, 2008 14.68 14.74 13.83 13.90 983,657 -0.68(-4.69%)
Jul 25, 2008 14.23 15.20 14.07 14.58 1,091,117 +0.19(+1.32%)
Jul 24, 2008 16.00 16.00 14.28 14.39 3,112,959 -1.48(-9.33%)
Jul 23, 2008 15.42 16.32 15.20 15.87 1,288,177 +0.60(+3.91%)
Jul 22, 2008 14.09 15.30 13.82 15.27 625,777 +1.14(+8.04%)
Jul 21, 2008 14.20 14.68 13.96 14.14 599,044 +0.06(+0.46%)
Jul 18, 2008 14.37 14.56 13.82 14.07 508,325 -0.08(-0.59%)
Jul 17, 2008 14.14 14.64 13.45 14.16 1,013,020 +0.63(+4.63%)
Jul 16, 2008 12.28 13.75 12.27 13.53 1,051,440 +1.07(+8.58%)
Jul 15, 2008 12.11 12.83 11.50 12.46 1,077,226 +0.13(+1.01%)
Jul 14, 2008 12.37 12.86 12.12 12.34 875,002 +0.13(+1.03%)
Jul 11, 2008 12.80 12.81 11.85 12.21 886,942 -0.24(-1.93%)
Jul 10, 2008 12.69 12.95 12.27 12.45 993,781 -0.38(-2.93%)
Jul 09, 2008 13.71 14.05 12.78 12.83 741,379 -1.01(-7.31%)
Jul 08, 2008 12.80 13.84 12.44 13.84 1,457,415 +1.11(+8.70%)
Jul 07, 2008 13.27 13.52 12.46 12.73 967,876 -0.55(-4.13%)
Jul 04, 2008 13.22 13.40 12.96 13.28 627,484 +0.00(+0.00%)
Jul 03, 2008 13.22 13.40 12.96 13.28 627,484 -0.03(-0.20%)
Jul 02, 2008 13.72 13.89 13.29 13.31 566,535 -0.42(-3.03%)
Jul 01, 2008 13.63 13.82 13.18 13.72 833,869 -0.04(-0.32%)
Jun 30, 2008 14.05 14.20 13.74 13.77 544,735 -0.46(-3.21%)
Jun 27, 2008 14.27 14.40 13.92 14.22 436,936 -0.07(-0.47%)
Jun 26, 2008 14.78 14.78 14.13 14.29 522,442 -0.60(-4.01%)
Jun 25, 2008 14.87 15.47 14.76 14.89 411,764 +0.05(+0.32%)
Jun 24, 2008 14.73 15.24 14.21 14.84 850,976 +0.22(+1.51%)
Jun 23, 2008 15.18 15.29 14.54 14.62 405,416 -0.51(-3.37%)
Jun 20, 2008 15.64 15.64 15.03 15.13 292,580 -0.54(-3.44%)
Jun 19, 2008 15.17 15.67 15.05 15.67 365,684 +0.40(+2.65%)
Jun 18, 2008 14.99 15.35 14.85 15.26 540,280 +0.14(+0.96%)
Jun 17, 2008 15.68 15.68 14.99 15.12 283,132 -0.39(-2.48%)
Jun 16, 2008 15.30 15.55 15.08 15.50 373,934 +0.25(+1.64%)
Jun 13, 2008 14.77 15.25 14.77 15.25 716,765 +0.49(+3.33%)
Jun 12, 2008 14.83 15.15 14.66 14.76 422,825 +0.24(+1.66%)
Jun 11, 2008 15.37 15.52 14.49 14.52 726,956 -1.02(-6.57%)
Jun 10, 2008 15.32 15.70 15.01 15.54 1,080,567 +0.18(+1.19%)
Jun 09, 2008 15.71 16.11 15.11 15.36 1,336,741 -0.40(-2.57%)
Jun 06, 2008 16.57 16.57 15.71 15.76 1,356,319 -0.91(-5.43%)
Jun 05, 2008 16.70 17.02 16.33 16.67 522,004 -0.10(-0.57%)
Jun 04, 2008 16.85 17.28 16.64 16.76 520,920 -0.19(-1.14%)
Jun 03, 2008 16.58 17.02 16.48 16.96 529,082 +0.60(+3.65%)
Jun 02, 2008 16.49 16.61 16.05 16.36 586,774 -0.27(-1.62%)
May 30, 2008 16.80 16.99 16.58 16.63 188,984 -0.20(-1.20%)
May 29, 2008 16.64 17.11 16.61 16.83 745,064 +0.05(+0.29%)
May 28, 2008 17.07 17.18 16.50 16.78 508,836 -0.13(-0.74%)
May 27, 2008 16.42 17.02 16.36 16.91 682,771 +0.53(+3.23%)
May 26, 2008 16.43 16.61 16.13 16.38 0 +0.00(+0.00%)
May 23, 2008 16.43 16.61 16.13 16.38 1,043,897 -0.32(-1.90%)
May 22, 2008 17.08 17.16 16.56 16.70 717,953 -0.16(-0.97%)
May 21, 2008 17.67 17.71 16.73 16.86 1,081,749 -0.73(-4.16%)
May 20, 2008 18.15 18.17 17.45 17.59 779,833 -0.63(-3.44%)
May 19, 2008 18.71 18.78 18.07 18.22 512,404 -0.51(-2.72%)
May 16, 2008 19.39 19.40 18.43 18.73 739,161 -0.22(-1.15%)
May 15, 2008 18.83 19.04 18.40 18.95 765,520 +0.41(+2.21%)
May 14, 2008 18.21 18.76 18.15 18.54 466,972 +0.42(+2.34%)
May 13, 2008 18.19 18.30 17.82 18.11 592,641 -0.06(-0.32%)
May 12, 2008 18.18 18.45 17.89 18.17 410,797 +0.01(+0.07%)
May 09, 2008 18.30 18.64 17.99 18.16 539,518 -0.26(-1.43%)
May 08, 2008 19.37 19.37 18.30 18.42 1,314,028 -0.84(-4.35%)
May 07, 2008 20.08 20.25 19.23 19.26 1,088,118 -0.93(-4.63%)
May 06, 2008 19.73 20.23 19.37 20.19 433,234 +0.30(+1.53%)
May 05, 2008 19.80 20.17 19.74 19.89 492,643 +0.01(+0.07%)
May 02, 2008 20.36 20.52 19.82 19.88 911,019 -0.24(-1.20%)
May 01, 2008 19.36 20.39 19.22 20.12 992,760 +0.72(+3.72%)
Apr 30, 2008 20.29 20.37 19.39 19.39 671,867 -0.84(-4.14%)
Apr 29, 2008 20.31 20.42 19.87 20.23 458,957 -0.19(-0.94%)
Apr 28, 2008 20.01 20.61 19.69 20.42 399,013 +0.46(+2.32%)
Apr 25, 2008 20.00 20.21 19.36 19.96 918,846 +0.09(+0.44%)
Apr 24, 2008 18.97 19.97 18.63 19.88 768,316 +0.91(+4.77%)
Apr 23, 2008 19.70 19.70 18.69 18.97 1,080,384 -0.64(-3.24%)
Apr 22, 2008 19.83 20.20 19.43 19.61 1,798,970 -0.44(-2.21%)
Apr 21, 2008 20.17 20.18 19.70 20.05 1,536,416 -0.26(-1.28%)
Apr 18, 2008 20.70 20.80 20.14 20.31 1,551,938 +0.16(+0.81%)
Apr 17, 2008 20.24 20.29 19.67 20.14 934,797 -0.17(-0.85%)
Apr 16, 2008 19.63 20.32 19.48 20.32 1,343,299 +0.89(+4.56%)
Apr 15, 2008 19.13 19.47 18.78 19.43 1,063,026 +0.40(+2.13%)
Apr 14, 2008 19.61 19.61 18.82 19.03 860,463 -0.59(-2.99%)
Apr 11, 2008 19.72 20.19 19.32 19.62 861,143 -0.47(-2.35%)
Apr 10, 2008 19.42 20.44 19.42 20.09 2,525,015 +0.63(+3.22%)
Apr 09, 2008 20.54 20.70 19.37 19.46 2,042,197 -1.04(-5.07%)
Apr 08, 2008 20.94 21.40 20.09 20.50 2,174,731 -0.72(-3.40%)
Apr 07, 2008 21.74 22.14 21.14 21.22 3,680,887 -0.07(-0.32%)
Apr 04, 2008 21.67 21.67 20.90 21.29 2,672,983 -0.25(-1.16%)
Apr 03, 2008 20.88 21.60 20.25 21.54 2,031,607 +0.67(+3.20%)
Apr 02, 2008 20.88 21.47 20.68 20.87 3,521,020 +0.66(+3.27%)
Apr 01, 2008 19.91 20.71 19.62 20.21 1,960,649 +0.87(+4.48%)
Mar 31, 2008 18.77 19.63 18.55 19.35 915,041 +0.64(+3.40%)
Mar 28, 2008 19.08 19.19 18.61 18.71 803,135 -0.46(-2.41%)
Mar 27, 2008 19.34 19.86 18.74 19.17 1,398,242 +0.36(+1.89%)
Mar 26, 2008 20.21 20.21 18.78 18.82 2,582,929 -1.36(-6.73%)
Mar 25, 2008 20.65 20.65 19.84 20.17 1,277,072 -0.08(-0.38%)
Mar 24, 2008 19.67 20.87 19.26 20.25 3,585,076 +1.12(+5.84%)
Mar 21, 2008 18.09 19.50 18.02 19.13 1,010,764 +0.00(+0.00%)
Mar 20, 2008 18.09 19.50 18.02 19.13 1,010,764 +1.17(+6.54%)
Mar 19, 2008 18.00 18.82 17.96 17.96 1,312,437 +0.00(+0.00%)
Mar 18, 2008 17.09 18.20 17.07 17.96 1,048,628 +1.47(+8.94%)
Mar 17, 2008 16.65 17.18 16.08 16.49 901,644 -0.50(-2.95%)
Mar 14, 2008 18.33 18.33 16.62 16.99 976,647 -0.71(-4.03%)
Mar 13, 2008 16.18 17.81 15.98 17.70 849,481 +1.17(+7.05%)
Mar 12, 2008 17.20 17.43 16.51 16.53 589,045 -0.56(-3.27%)
Mar 11, 2008 16.41 17.14 15.96 17.09 1,763,032 +1.37(+8.70%)
Mar 10, 2008 16.34 16.66 15.70 15.72 665,418 -0.42(-2.62%)
Mar 07, 2008 16.07 16.75 15.71 16.15 877,612 -0.19(-1.18%)
Mar 06, 2008 17.18 17.30 16.16 16.34 2,006,787 -1.09(-6.24%)
Mar 05, 2008 17.81 17.99 17.18 17.43 708,612 -0.11(-0.60%)
Mar 04, 2008 16.76 17.68 16.37 17.54 936,502 +0.48(+2.82%)
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.