US Home Construction Ishares ETF (NY: ITB )

55.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 27.49 27.65 27.32 27.55 1,274,418 +0.14(+0.51%)
Sep 29, 2016 27.68 27.85 27.34 27.41 2,155,915 -0.32(-1.15%)
Sep 28, 2016 27.56 27.76 27.50 27.73 1,487,798 +0.18(+0.65%)
Sep 27, 2016 27.36 27.68 27.26 27.55 1,134,230 +0.10(+0.36%)
Sep 26, 2016 27.42 27.62 27.35 27.45 1,738,149 -0.17(-0.62%)
Sep 23, 2016 27.68 27.87 27.60 27.62 1,756,944 -0.11(-0.40%)
Sep 22, 2016 27.62 27.87 27.62 27.73 2,989,137 +0.33(+1.20%)
Sep 21, 2016 27.14 27.45 26.95 27.40 3,725,491 +0.25(+0.92%)
Sep 20, 2016 27.46 27.50 27.00 27.15 6,297,628 -0.37(-1.34%)
Sep 19, 2016 27.48 27.89 27.43 27.52 4,124,276 +0.25(+0.92%)
Sep 16, 2016 27.56 27.70 27.20 27.27 1,826,197 -0.38(-1.37%)
Sep 15, 2016 27.49 27.75 27.39 27.65 2,625,140 +0.15(+0.55%)
Sep 14, 2016 27.54 27.74 27.34 27.50 2,723,663 +0.00(+0.00%)
Sep 13, 2016 27.91 28.09 27.36 27.50 3,253,250 -0.57(-2.03%)
Sep 12, 2016 27.66 28.17 27.48 28.07 3,197,161 +0.32(+1.15%)
Sep 09, 2016 28.62 28.73 27.62 27.75 3,312,870 -1.13(-3.91%)
Sep 08, 2016 29.07 29.12 28.87 28.88 1,886,741 -0.28(-0.96%)
Sep 07, 2016 28.99 29.26 28.80 29.16 2,551,600 +0.22(+0.76%)
Sep 06, 2016 29.03 29.16 28.78 28.94 1,364,652 -0.03(-0.10%)
Sep 02, 2016 29.02 28.97 28.97 28.97 1,415,000 +0.07(+0.24%)
Sep 01, 2016 29.12 29.19 28.74 28.90 2,333,017 -0.14(-0.48%)
Aug 31, 2016 29.12 29.18 28.89 29.04 1,978,329 -0.12(-0.41%)
Aug 30, 2016 29.07 29.18 28.97 29.16 2,312,170 +0.14(+0.48%)
Aug 29, 2016 28.90 29.19 28.90 29.02 1,093,499 +0.14(+0.48%)
Aug 26, 2016 29.23 29.36 28.69 28.88 3,671,792 -0.31(-1.06%)
Aug 25, 2016 29.10 29.31 29.04 29.19 1,324,780 +0.05(+0.17%)
Aug 24, 2016 29.45 29.52 29.08 29.14 2,255,724 -0.35(-1.19%)
Aug 23, 2016 28.93 29.60 28.87 29.49 4,582,618 +0.75(+2.61%)
Aug 22, 2016 28.38 28.77 28.38 28.74 1,794,618 +0.13(+0.45%)
Aug 19, 2016 28.54 28.69 28.49 28.61 1,316,718 -0.03(-0.10%)
Aug 18, 2016 28.64 28.70 28.44 28.64 1,267,417 +0.06(+0.21%)
Aug 17, 2016 28.76 28.82 28.39 28.58 1,177,662 -0.29(-1.00%)
Aug 16, 2016 28.94 29.01 28.78 28.87 1,322,848 -0.13(-0.45%)
Aug 15, 2016 28.83 29.17 28.57 29.00 2,507,115 +0.28(+0.97%)
Aug 12, 2016 28.84 28.91 28.55 28.72 2,586,012 -0.16(-0.55%)
Aug 11, 2016 28.89 29.02 28.72 28.88 1,141,723 +0.14(+0.49%)
Aug 10, 2016 28.85 28.91 28.61 28.74 1,701,431 -0.10(-0.35%)
Aug 09, 2016 28.77 28.92 28.70 28.84 1,663,169 +0.02(+0.07%)
Aug 08, 2016 28.86 29.17 28.78 28.82 3,243,764 -0.12(-0.41%)
Aug 05, 2016 28.82 29.01 28.75 28.94 1,212,389 +0.29(+1.01%)
Aug 04, 2016 28.71 28.83 28.36 28.65 2,139,491 -0.14(-0.49%)
Aug 03, 2016 28.53 28.88 28.47 28.79 1,619,895 +0.19(+0.66%)
Aug 02, 2016 28.93 29.06 28.52 28.60 1,779,605 -0.42(-1.45%)
Aug 01, 2016 28.92 29.08 28.76 29.02 2,331,216 +0.07(+0.24%)
Jul 29, 2016 29.55 29.61 28.92 28.95 5,166,605 -0.63(-2.13%)
Jul 28, 2016 29.54 29.66 29.45 29.58 2,097,813 +0.03(+0.10%)
Jul 27, 2016 29.76 30.00 29.43 29.55 2,535,192 -0.16(-0.54%)
Jul 26, 2016 29.46 29.71 29.38 29.71 4,182,881 +0.22(+0.75%)
Jul 25, 2016 29.46 29.62 29.33 29.49 2,451,936 +0.05(+0.17%)
Jul 22, 2016 29.35 29.50 29.12 29.44 1,587,067 +0.08(+0.27%)
Jul 21, 2016 29.45 29.53 29.18 29.36 1,982,419 -0.09(-0.31%)
Jul 20, 2016 29.26 29.52 29.19 29.45 1,059,476 +0.24(+0.82%)
Jul 19, 2016 29.31 29.39 29.16 29.21 1,461,794 -0.09(-0.31%)
Jul 18, 2016 29.17 29.34 29.08 29.30 1,050,534 +0.13(+0.45%)
Jul 15, 2016 29.23 29.25 28.98 29.17 1,824,459 +0.01(+0.03%)
Jul 14, 2016 29.44 29.49 29.15 29.16 1,915,733 -0.07(-0.24%)
Jul 13, 2016 29.35 29.45 29.10 29.23 3,103,453 -0.05(-0.17%)
Jul 12, 2016 29.34 29.48 29.21 29.28 2,875,960 +0.04(+0.14%)
Jul 11, 2016 29.18 29.39 29.17 29.24 5,134,687 +0.10(+0.34%)
Jul 08, 2016 28.56 29.18 28.35 29.14 9,737,465 +0.79(+2.79%)
Jul 07, 2016 28.20 28.49 28.17 28.35 3,934,738 +0.17(+0.60%)
Jul 06, 2016 27.57 28.19 27.51 28.18 3,964,351 +0.53(+1.92%)
Jul 05, 2016 27.75 27.88 27.36 27.65 4,457,859 -0.22(-0.79%)
Jul 01, 2016 27.67 27.87 27.87 27.87 2,622,200 +0.22(+0.80%)
Jun 30, 2016 27.10 27.65 27.04 27.65 4,543,199 +0.47(+1.73%)
Jun 29, 2016 26.86 27.29 26.68 27.18 4,226,586 +0.56(+2.10%)
Jun 28, 2016 26.23 26.68 26.23 26.62 3,299,749 +0.58(+2.23%)
Jun 27, 2016 26.53 26.58 25.79 26.04 8,714,230 -0.74(-2.76%)
Jun 24, 2016 26.65 27.17 26.58 26.78 7,243,114 -0.88(-3.18%)
Jun 23, 2016 27.53 27.67 27.36 27.66 2,778,538 +0.39(+1.43%)
Jun 22, 2016 27.20 27.67 27.20 27.27 2,536,169 -0.11(-0.40%)
Jun 21, 2016 27.85 27.93 27.12 27.38 3,337,013 -0.14(-0.51%)
Jun 20, 2016 27.53 27.84 27.50 27.52 2,753,670 +0.26(+0.95%)
Jun 17, 2016 27.06 27.40 26.94 27.26 2,154,979 +0.24(+0.89%)
Jun 16, 2016 27.05 27.06 26.67 27.02 2,863,819 +0.00(+0.00%)
Jun 15, 2016 26.95 27.27 26.84 27.02 2,668,649 +0.16(+0.60%)
Jun 14, 2016 27.07 27.16 26.69 26.86 3,526,471 -0.24(-0.89%)
Jun 13, 2016 27.37 27.61 27.07 27.10 3,130,405 -0.52(-1.88%)
Jun 10, 2016 27.87 28.00 27.54 27.62 2,461,431 -0.51(-1.81%)
Jun 09, 2016 28.13 28.19 28.02 28.13 2,600,626 -0.13(-0.46%)
Jun 08, 2016 27.94 28.35 27.94 28.26 5,771,680 +0.29(+1.04%)
Jun 07, 2016 27.53 28.22 27.51 27.97 3,678,605 +0.45(+1.64%)
Jun 06, 2016 27.59 27.65 27.36 27.52 3,230,773 +0.01(+0.04%)
Jun 03, 2016 27.48 27.59 27.11 27.51 3,316,514 -0.10(-0.36%)
Jun 02, 2016 27.59 27.61 27.38 27.61 5,980,032 -0.09(-0.32%)
Jun 01, 2016 27.45 27.75 27.31 27.70 1,730,436 +0.11(+0.40%)
May 31, 2016 27.78 27.78 27.47 27.59 5,175,234 -0.03(-0.11%)
May 27, 2016 27.81 27.62 27.62 27.62 1,726,800 +0.16(+0.58%)
May 26, 2016 27.42 27.61 27.34 27.46 2,609,226 +0.04(+0.15%)
May 25, 2016 27.54 27.93 27.38 27.42 2,636,248 -0.06(-0.22%)
May 24, 2016 26.78 27.58 26.68 27.48 9,191,217 +1.01(+3.82%)
May 23, 2016 26.70 26.74 26.41 26.47 3,131,883 -0.19(-0.71%)
May 20, 2016 26.44 26.71 26.36 26.66 2,562,127 +0.45(+1.72%)
May 19, 2016 26.09 26.28 25.92 26.21 3,562,626 -0.10(-0.38%)
May 18, 2016 26.52 26.66 26.13 26.31 3,458,929 -0.08(-0.30%)
May 17, 2016 26.35 26.73 26.26 26.39 4,853,690 -0.05(-0.19%)
May 16, 2016 26.06 26.54 26.06 26.44 2,700,957 +0.22(+0.84%)
May 13, 2016 26.25 26.54 26.14 26.22 3,086,246 -0.10(-0.38%)
May 12, 2016 26.45 26.58 26.16 26.32 3,280,520 -0.04(-0.15%)
May 11, 2016 26.60 26.68 26.33 26.36 1,842,114 -0.29(-1.09%)
May 10, 2016 26.51 26.67 26.44 26.65 1,736,328 +0.16(+0.60%)
May 09, 2016 26.26 26.61 26.25 26.49 1,659,320 +0.13(+0.49%)
May 06, 2016 26.08 26.46 26.05 26.36 2,909,656 +0.12(+0.46%)
May 05, 2016 26.35 26.47 26.18 26.24 3,587,787 -0.09(-0.34%)
May 04, 2016 26.14 26.43 26.05 26.33 3,038,920 -0.10(-0.38%)
May 03, 2016 26.76 26.79 26.28 26.43 2,558,689 -0.48(-1.78%)
May 02, 2016 26.70 26.95 26.51 26.91 2,805,170 +0.32(+1.20%)
Apr 29, 2016 26.76 26.78 26.27 26.59 2,888,095 -0.20(-0.75%)
Apr 28, 2016 27.85 27.85 26.71 26.79 3,301,660 -1.01(-3.63%)
Apr 27, 2016 27.72 27.88 27.55 27.80 2,223,925 +0.11(+0.40%)
Apr 26, 2016 27.52 27.77 27.42 27.69 1,323,682 +0.22(+0.80%)
Apr 25, 2016 27.56 27.65 27.31 27.47 2,049,165 -0.16(-0.58%)
Apr 22, 2016 27.68 27.94 27.47 27.63 2,006,358 -0.07(-0.25%)
Apr 21, 2016 27.90 28.10 27.65 27.70 6,229,851 -0.11(-0.40%)
Apr 20, 2016 27.65 28.00 27.46 27.81 2,767,972 +0.15(+0.54%)
Apr 19, 2016 27.70 28.07 27.37 27.66 4,205,978 -0.19(-0.68%)
Apr 18, 2016 27.64 27.88 27.59 27.85 2,216,582 +0.03(+0.11%)
Apr 15, 2016 27.75 27.83 27.63 27.82 1,356,688 +0.06(+0.22%)
Apr 14, 2016 27.86 27.93 27.69 27.76 1,448,058 -0.10(-0.36%)
Apr 13, 2016 27.50 27.90 27.38 27.86 3,122,321 +0.57(+2.09%)
Apr 12, 2016 27.10 27.34 27.04 27.29 1,717,674 +0.17(+0.63%)
Apr 11, 2016 27.32 27.50 27.08 27.12 1,647,398 +0.00(+0.00%)
Apr 08, 2016 27.25 27.38 27.07 27.12 1,323,239 +0.11(+0.41%)
Apr 07, 2016 27.04 27.27 26.88 27.01 1,784,613 -0.13(-0.48%)
Apr 06, 2016 26.67 27.19 26.67 27.14 1,591,333 +0.54(+2.03%)
Apr 05, 2016 26.38 26.83 26.30 26.60 4,979,073 -0.04(-0.15%)
Apr 04, 2016 27.14 27.14 26.44 26.64 3,314,285 -0.45(-1.66%)
Apr 01, 2016 26.88 27.11 26.79 27.09 1,335,925 +0.01(+0.04%)
Mar 31, 2016 26.82 27.16 26.78 27.08 2,325,519 +0.22(+0.82%)
Mar 30, 2016 27.21 27.34 26.85 26.86 3,367,734 -0.23(-0.85%)
Mar 29, 2016 26.56 27.15 26.48 27.09 4,833,009 +0.68(+2.57%)
Mar 28, 2016 26.25 26.50 26.08 26.41 3,407,531 +0.21(+0.80%)
Mar 24, 2016 26.08 26.20 26.20 26.20 1,909,000 +0.09(+0.34%)
Mar 23, 2016 26.40 26.49 26.10 26.11 3,567,667 -0.40(-1.51%)
Mar 22, 2016 26.41 26.67 26.34 26.51 3,139,484 -0.02(-0.08%)
Mar 21, 2016 26.82 26.91 26.39 26.53 3,096,283 -0.31(-1.15%)
Mar 18, 2016 26.52 26.97 26.52 26.84 3,434,858 +0.35(+1.32%)
Mar 17, 2016 26.02 26.59 25.97 26.49 2,554,783 +0.39(+1.49%)
Mar 16, 2016 25.55 26.16 25.54 26.10 4,105,124 +0.35(+1.36%)
Mar 15, 2016 25.79 25.86 25.66 25.75 2,518,465 -0.20(-0.77%)
Mar 14, 2016 25.91 26.03 25.74 25.95 2,187,307 -0.08(-0.31%)
Mar 11, 2016 25.58 26.06 25.46 26.03 3,646,415 +0.69(+2.72%)
Mar 10, 2016 25.54 25.71 25.00 25.34 2,421,585 -0.10(-0.39%)
Mar 09, 2016 25.37 25.51 25.09 25.44 1,887,079 +0.21(+0.83%)
Mar 08, 2016 25.63 25.77 25.12 25.23 4,930,227 -0.49(-1.91%)
Mar 07, 2016 25.44 25.80 25.44 25.72 2,804,691 +0.12(+0.47%)
Mar 04, 2016 25.70 25.76 25.46 25.60 3,423,160 -0.10(-0.39%)
Mar 03, 2016 25.40 25.72 25.25 25.70 2,386,743 +0.32(+1.26%)
Mar 02, 2016 25.11 25.38 25.09 25.38 3,765,621 +0.22(+0.87%)
Mar 01, 2016 24.68 25.22 24.61 25.16 3,143,141 +0.67(+2.74%)
Feb 29, 2016 24.60 24.89 24.48 24.49 3,543,676 -0.14(-0.57%)
Feb 26, 2016 24.73 24.83 24.51 24.63 7,283,287 +0.09(+0.37%)
Feb 25, 2016 24.15 24.55 24.03 24.54 6,285,311 +0.43(+1.78%)
Feb 24, 2016 23.64 24.14 23.44 24.11 4,611,839 +0.22(+0.92%)
Feb 23, 2016 23.72 23.96 23.54 23.89 3,353,643 +0.18(+0.76%)
Feb 22, 2016 23.41 23.74 23.41 23.71 1,540,036 +0.47(+2.02%)
Feb 19, 2016 23.11 23.35 22.99 23.24 2,483,099 +0.04(+0.17%)
Feb 18, 2016 23.41 23.41 22.97 23.20 2,654,088 -0.14(-0.60%)
Feb 17, 2016 23.27 23.52 23.13 23.34 3,071,644 +0.20(+0.86%)
Feb 16, 2016 22.91 23.17 22.64 23.14 2,514,147 +0.56(+2.48%)
Feb 12, 2016 22.05 22.58 22.58 22.58 3,738,900 +0.72(+3.29%)
Feb 11, 2016 22.14 22.35 21.61 21.86 5,797,676 -0.68(-3.02%)
Feb 10, 2016 22.41 22.86 22.28 22.54 3,257,016 +0.23(+1.03%)
Feb 09, 2016 21.96 22.49 21.85 22.31 6,194,594 +0.10(+0.45%)
Feb 08, 2016 22.66 22.75 21.88 22.21 4,923,693 -0.78(-3.39%)
Feb 05, 2016 23.61 23.76 22.93 22.99 3,572,066 -0.68(-2.87%)
Feb 04, 2016 23.42 24.03 23.42 23.67 2,627,216 +0.21(+0.90%)
Feb 03, 2016 23.63 23.76 22.88 23.46 4,731,012 -0.05(-0.21%)
Feb 02, 2016 23.87 24.01 23.43 23.51 5,472,822 -0.61(-2.53%)
Feb 01, 2016 24.16 24.35 24.03 24.12 3,974,752 -0.21(-0.86%)
Jan 29, 2016 23.82 24.38 23.82 24.33 4,760,738 +0.69(+2.92%)
Jan 28, 2016 23.87 24.16 23.54 23.64 6,248,654 +0.03(+0.13%)
Jan 27, 2016 23.92 24.07 23.48 23.61 4,315,228 -0.35(-1.46%)
Jan 26, 2016 23.42 24.04 23.13 23.96 5,531,374 +0.70(+3.01%)
Jan 25, 2016 23.85 23.85 23.18 23.26 3,686,860 -0.66(-2.76%)
Jan 22, 2016 23.61 24.34 23.45 23.92 6,654,554 +0.66(+2.84%)
Jan 21, 2016 23.03 23.70 22.93 23.26 4,088,364 +0.28(+1.22%)
Jan 20, 2016 22.81 23.25 22.12 22.98 10,048,336 -0.26(-1.12%)
Jan 19, 2016 23.67 23.81 22.98 23.24 5,329,851 -0.23(-0.98%)
Jan 15, 2016 23.01 23.47 23.47 23.47 4,944,000 -0.20(-0.84%)
Jan 14, 2016 23.87 24.08 23.35 23.67 4,305,592 -0.14(-0.59%)
Jan 13, 2016 24.74 24.98 23.72 23.81 11,774,732 -0.73(-2.97%)
Jan 12, 2016 24.46 24.76 24.04 24.54 4,703,550 +0.27(+1.11%)
Jan 11, 2016 24.19 24.46 23.98 24.27 5,658,567 +0.14(+0.58%)
Jan 08, 2016 24.86 24.86 24.12 24.13 6,532,463 -0.55(-2.23%)
Jan 07, 2016 25.29 25.47 24.62 24.68 7,675,456 -1.07(-4.16%)
Jan 06, 2016 25.89 26.23 25.55 25.75 6,751,103 -0.61(-2.31%)
Jan 05, 2016 26.34 26.57 26.13 26.36 3,519,657 +0.07(+0.27%)
Jan 04, 2016 26.64 26.75 26.07 26.29 5,917,249 -0.81(-2.99%)
Dec 31, 2015 27.23 27.10 27.10 27.10 1,334,500 -0.25(-0.91%)
Dec 30, 2015 27.56 27.64 27.33 27.35 1,811,993 -0.19(-0.69%)
Dec 29, 2015 27.49 27.70 27.36 27.54 1,299,389 +0.16(+0.58%)
Dec 28, 2015 27.30 27.46 27.08 27.38 1,202,029 -0.07(-0.26%)
Dec 24, 2015 27.30 27.45 27.45 27.45 561,700 +0.05(+0.18%)
Dec 23, 2015 27.32 27.47 27.20 27.40 2,149,236 +0.22(+0.81%)
Dec 22, 2015 26.93 27.24 26.64 27.18 4,094,999 +0.32(+1.19%)
Dec 21, 2015 26.69 27.11 26.60 26.86 4,417,961 +0.34(+1.28%)
Dec 18, 2015 27.09 27.13 26.52 26.52 4,290,929 -0.55(-2.03%)
Dec 17, 2015 27.81 27.85 27.07 27.07 3,040,507 -0.62(-2.24%)
Dec 16, 2015 27.28 27.77 27.28 27.69 4,305,865 +0.65(+2.40%)
Dec 15, 2015 26.92 27.22 26.83 27.04 3,200,171 +0.28(+1.05%)
Dec 14, 2015 27.06 27.17 26.61 26.76 3,449,545 -0.32(-1.18%)
Dec 11, 2015 27.08 27.40 27.01 27.08 3,221,879 -0.40(-1.46%)
Dec 10, 2015 27.37 27.68 27.23 27.48 1,459,282 +0.20(+0.73%)
Dec 09, 2015 27.82 28.01 27.20 27.28 2,979,727 -0.64(-2.29%)
Dec 08, 2015 28.10 28.35 27.76 27.92 3,831,206 -0.57(-2.00%)
Dec 07, 2015 28.48 28.55 28.28 28.49 1,624,799 -0.08(-0.28%)
Dec 04, 2015 28.09 28.62 27.95 28.57 3,246,444 +0.59(+2.11%)
Dec 03, 2015 28.53 28.58 27.81 27.98 2,933,505 -0.50(-1.76%)
Dec 02, 2015 29.00 29.00 28.33 28.48 3,265,313 -0.49(-1.69%)
Dec 01, 2015 28.57 29.02 28.55 28.97 1,483,357 +0.41(+1.44%)
Nov 30, 2015 28.90 28.97 28.54 28.56 2,362,283 -0.28(-0.97%)
Nov 27, 2015 28.86 28.96 28.73 28.84 1,729,216 +0.00(+0.00%)
Nov 25, 2015 28.54 28.84 28.84 28.84 2,581,700 +0.27(+0.95%)
Nov 24, 2015 28.09 28.66 28.07 28.57 2,308,247 +0.32(+1.13%)
Nov 23, 2015 28.04 28.46 28.04 28.25 3,983,655 +0.13(+0.46%)
Nov 20, 2015 28.05 28.21 27.92 28.12 2,207,624 +0.15(+0.54%)
Nov 19, 2015 27.90 28.10 27.84 27.97 1,783,484 +0.06(+0.21%)
Nov 18, 2015 27.49 27.92 27.39 27.91 2,789,689 +0.49(+1.79%)
Nov 17, 2015 27.63 27.78 27.34 27.42 3,233,129 -0.02(-0.07%)
Nov 16, 2015 26.76 27.45 26.75 27.44 2,095,560 +0.63(+2.35%)
Nov 13, 2015 27.03 27.29 26.80 26.81 2,360,967 -0.30(-1.11%)
Nov 12, 2015 27.52 27.63 27.03 27.11 4,518,746 -0.64(-2.31%)
Nov 11, 2015 27.52 27.93 27.41 27.75 2,971,413 +0.31(+1.13%)
Nov 10, 2015 26.77 27.52 26.74 27.44 7,351,080 +0.68(+2.54%)
Nov 09, 2015 27.15 27.19 26.52 26.76 5,649,676 -0.43(-1.58%)
Nov 06, 2015 27.06 27.35 26.92 27.19 5,580,969 -0.07(-0.26%)
Nov 05, 2015 27.46 27.46 26.94 27.26 2,302,732 -0.13(-0.47%)
Nov 04, 2015 27.55 27.68 27.34 27.39 3,740,947 -0.10(-0.36%)
Nov 03, 2015 27.33 27.68 27.08 27.49 4,288,737 +0.07(+0.26%)
Nov 02, 2015 27.18 27.50 27.15 27.42 1,765,583 +0.23(+0.85%)
Oct 30, 2015 26.96 27.44 26.83 27.19 2,349,761 +0.24(+0.89%)
Oct 29, 2015 27.40 27.40 26.75 26.95 4,275,867 -0.60(-2.18%)
Oct 28, 2015 27.11 27.69 27.03 27.55 3,565,860 +0.38(+1.40%)
Oct 27, 2015 27.60 27.60 26.93 27.17 2,924,680 -0.59(-2.13%)
Oct 26, 2015 27.99 28.07 27.40 27.76 5,074,092 -0.15(-0.54%)
Oct 23, 2015 27.94 28.01 27.46 27.91 3,644,678 +0.13(+0.47%)
Oct 22, 2015 27.85 28.01 27.20 27.78 7,399,020 -0.11(-0.39%)
Oct 21, 2015 28.09 28.13 27.75 27.89 2,876,106 +0.01(+0.04%)
Oct 20, 2015 27.50 28.08 27.48 27.88 5,037,199 +0.37(+1.34%)
Oct 19, 2015 27.22 27.59 27.22 27.51 5,116,558 +0.14(+0.51%)
Oct 16, 2015 27.23 27.45 27.01 27.37 4,942,406 +0.15(+0.55%)
Oct 15, 2015 26.90 27.26 26.64 27.22 3,442,693 +0.36(+1.34%)
Oct 14, 2015 27.49 27.52 26.71 26.86 7,920,368 -0.69(-2.50%)
Oct 13, 2015 27.78 28.19 27.48 27.55 4,852,248 -0.39(-1.40%)
Oct 12, 2015 27.89 27.99 27.59 27.94 1,219,691 +0.09(+0.32%)
Oct 09, 2015 27.90 27.92 27.62 27.85 2,751,030 -0.03(-0.11%)
Oct 08, 2015 27.48 28.00 27.46 27.88 4,711,619 +0.29(+1.05%)
Oct 07, 2015 27.15 27.59 27.08 27.59 3,297,462 +0.64(+2.37%)
Oct 06, 2015 27.41 27.58 26.91 26.95 3,339,600 -0.48(-1.75%)
Oct 05, 2015 26.77 27.49 26.76 27.43 4,056,838 +0.84(+3.16%)
Oct 02, 2015 26.10 26.61 25.86 26.59 4,868,645 +0.14(+0.53%)
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.