US Home Construction Ishares ETF (NY: ITB )

58.06 USD +1.11 (+1.95%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 25.42 25.55 25.04 25.42 4,706,772 +0.08(+0.32%)
Jan 30, 2015 25.51 25.72 25.25 25.34 4,266,188 -0.52(-2.01%)
Jan 29, 2015 25.13 25.90 25.06 25.86 7,944,251 +0.83(+3.32%)
Jan 28, 2015 25.34 25.47 25.00 25.03 9,776,803 -0.23(-0.91%)
Jan 27, 2015 25.02 25.34 24.88 25.26 4,626,098 -0.08(-0.32%)
Jan 26, 2015 25.18 25.37 24.88 25.34 7,632,906 +0.52(+2.10%)
Jan 23, 2015 24.98 25.06 24.73 24.82 3,874,036 -0.16(-0.64%)
Jan 22, 2015 24.87 25.04 24.60 24.98 4,472,672 +0.27(+1.09%)
Jan 21, 2015 24.63 24.92 24.48 24.71 5,498,068 +0.23(+0.94%)
Jan 20, 2015 25.11 25.17 24.27 24.48 6,735,685 -0.62(-2.47%)
Jan 16, 2015 24.53 25.14 24.04 25.10 14,525,256 +0.50(+2.03%)
Jan 15, 2015 26.09 26.16 24.53 24.60 16,167,181 -1.30(-5.02%)
Jan 14, 2015 25.83 26.10 25.42 25.90 11,346,291 -0.09(-0.35%)
Jan 13, 2015 26.92 27.29 25.54 25.99 18,935,519 -0.68(-2.55%)
Jan 12, 2015 26.64 26.88 26.35 26.67 8,875,721 +0.06(+0.23%)
Jan 09, 2015 26.74 26.78 26.50 26.61 9,129,152 +0.07(+0.26%)
Jan 08, 2015 26.15 26.59 26.11 26.54 4,696,446 +0.61(+2.35%)
Jan 07, 2015 25.36 26.17 25.25 25.93 9,167,843 +0.82(+3.27%)
Jan 06, 2015 25.50 25.51 24.91 25.11 1,736,623 -0.29(-1.14%)
Jan 05, 2015 25.56 25.66 25.25 25.40 5,405,336 -0.27(-1.05%)
Jan 02, 2015 26.05 26.12 25.37 25.67 2,135,443 -0.21(-0.81%)
Dec 31, 2014 25.71 25.88 25.88 25.88 2,517,500 +0.20(+0.78%)
Dec 30, 2014 25.52 25.75 25.52 25.68 1,023,472 +0.05(+0.20%)
Dec 29, 2014 25.36 25.82 25.27 25.63 1,150,295 +0.19(+0.75%)
Dec 26, 2014 25.40 25.59 25.34 25.44 657,969 +0.09(+0.36%)
Dec 24, 2014 25.34 25.35 25.35 25.35 838,700 +0.01(+0.04%)
Dec 23, 2014 25.45 25.61 25.33 25.34 1,672,844 -0.01(-0.04%)
Dec 22, 2014 25.27 25.41 25.11 25.35 2,195,242 +0.03(+0.12%)
Dec 19, 2014 25.27 25.37 25.01 25.32 1,589,887 +0.10(+0.40%)
Dec 18, 2014 25.08 25.24 24.81 25.22 3,207,272 +0.40(+1.61%)
Dec 17, 2014 24.10 24.87 24.09 24.82 4,590,638 +0.78(+3.24%)
Dec 16, 2014 24.15 24.48 23.96 24.04 2,847,683 -0.24(-0.99%)
Dec 15, 2014 24.58 24.76 24.21 24.28 2,823,900 -0.23(-0.94%)
Dec 12, 2014 24.72 24.81 24.50 24.51 6,923,664 -0.39(-1.57%)
Dec 11, 2014 24.88 25.17 24.83 24.90 1,928,526 +0.12(+0.48%)
Dec 10, 2014 25.60 25.79 24.76 24.78 3,816,549 -0.89(-3.47%)
Dec 09, 2014 25.31 25.69 25.28 25.67 2,154,503 +0.12(+0.47%)
Dec 08, 2014 25.59 25.82 25.49 25.55 1,391,516 -0.04(-0.16%)
Dec 05, 2014 25.56 25.75 25.45 25.59 1,953,027 +0.03(+0.12%)
Dec 04, 2014 25.71 25.75 25.45 25.56 2,306,252 -0.14(-0.54%)
Dec 03, 2014 25.75 25.98 25.69 25.70 2,822,933 -0.07(-0.27%)
Dec 02, 2014 25.62 25.84 25.61 25.77 1,494,213 +0.18(+0.70%)
Dec 01, 2014 25.81 25.84 25.58 25.59 4,218,328 -0.36(-1.39%)
Nov 28, 2014 25.94 26.05 25.75 25.95 2,332,747 +0.09(+0.35%)
Nov 26, 2014 25.98 25.86 25.86 25.86 2,078,800 -0.07(-0.27%)
Nov 25, 2014 26.08 26.27 25.82 25.93 2,292,941 -0.15(-0.58%)
Nov 24, 2014 25.98 26.14 25.90 26.08 1,886,930 +0.22(+0.85%)
Nov 21, 2014 25.94 26.08 25.86 25.86 4,646,437 +0.18(+0.70%)
Nov 20, 2014 25.06 25.77 25.03 25.68 2,731,930 +0.51(+2.03%)
Nov 19, 2014 25.23 25.34 25.04 25.17 3,226,310 +0.01(+0.04%)
Nov 18, 2014 25.08 25.27 25.07 25.16 2,177,774 +0.07(+0.28%)
Nov 17, 2014 25.16 25.20 25.00 25.09 1,450,009 -0.03(-0.12%)
Nov 14, 2014 25.08 25.22 25.01 25.12 1,443,676 +0.04(+0.16%)
Nov 13, 2014 25.06 25.28 25.02 25.08 1,878,554 +0.00(+0.00%)
Nov 12, 2014 25.06 25.19 25.01 25.08 3,682,473 -0.14(-0.56%)
Nov 11, 2014 24.74 25.26 24.74 25.22 3,612,651 +0.43(+1.73%)
Nov 10, 2014 24.83 25.00 24.74 24.79 3,643,036 +0.24(+0.98%)
Nov 07, 2014 24.40 24.69 24.29 24.55 3,511,194 +0.16(+0.66%)
Nov 06, 2014 23.92 24.41 23.92 24.39 3,236,133 +0.49(+2.05%)
Nov 05, 2014 24.10 24.10 23.83 23.90 1,644,695 -0.02(-0.08%)
Nov 04, 2014 24.10 24.17 23.83 23.92 2,012,668 -0.26(-1.08%)
Nov 03, 2014 24.09 24.23 23.91 24.18 8,062,861 +0.11(+0.46%)
Oct 31, 2014 24.33 24.44 23.91 24.07 3,227,791 +0.03(+0.12%)
Oct 30, 2014 23.90 24.09 23.67 24.04 3,222,285 +0.09(+0.38%)
Oct 29, 2014 24.28 24.35 23.77 23.95 4,092,356 -0.31(-1.28%)
Oct 28, 2014 24.11 24.36 23.96 24.26 5,326,468 +0.19(+0.79%)
Oct 27, 2014 23.97 24.08 24.10 24.07 2,207,636 -0.03(-0.12%)
Oct 24, 2014 23.91 24.12 23.67 24.10 3,498,228 +0.11(+0.46%)
Oct 23, 2014 23.85 24.26 23.62 23.99 5,365,293 +0.35(+1.48%)
Oct 22, 2014 23.87 23.89 23.64 23.64 4,033,211 -0.12(-0.51%)
Oct 21, 2014 23.59 23.87 23.39 23.76 4,874,845 +0.30(+1.28%)
Oct 20, 2014 22.76 23.48 22.76 23.46 4,670,472 +0.60(+2.62%)
Oct 17, 2014 22.45 23.05 22.32 22.86 8,970,498 +0.69(+3.11%)
Oct 16, 2014 21.95 22.47 21.77 22.17 7,778,555 +0.00(+0.00%)
Oct 15, 2014 21.39 22.30 21.29 22.17 8,992,293 +0.49(+2.26%)
Oct 14, 2014 21.37 22.03 21.30 21.68 6,808,100 +0.42(+1.98%)
Oct 13, 2014 21.73 22.07 21.22 21.26 6,054,584 -0.51(-2.34%)
Oct 10, 2014 22.34 22.39 21.75 21.77 11,572,246 -0.60(-2.68%)
Oct 09, 2014 22.88 23.02 22.36 22.37 3,349,198 -0.54(-2.36%)
Oct 08, 2014 22.56 22.92 22.37 22.91 2,602,552 +0.36(+1.60%)
Oct 07, 2014 22.74 22.91 22.55 22.55 2,252,379 -0.25(-1.10%)
Oct 06, 2014 22.83 23.00 22.77 22.80 1,964,278 +0.06(+0.26%)
Oct 03, 2014 22.61 22.83 22.52 22.74 1,851,498 +0.27(+1.20%)
Oct 02, 2014 22.27 22.56 22.08 22.47 4,366,338 +0.20(+0.90%)
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.