US Home Construction Ishares ETF (NY: ITB )

71.21 USD +1.79 (+2.58%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.67 12.67 12.22 12.31 368,586 -0.23(-1.83%)
Sep 29, 2009 12.67 12.80 12.54 12.54 651,695 -0.03(-0.24%)
Sep 28, 2009 12.42 12.66 12.39 12.57 679,516 +0.18(+1.45%)
Sep 25, 2009 12.60 12.74 12.33 12.39 437,089 -0.34(-2.67%)
Sep 24, 2009 13.13 13.22 12.58 12.73 636,627 -0.24(-1.85%)
Sep 23, 2009 13.41 13.46 12.94 12.97 479,834 -0.36(-2.70%)
Sep 22, 2009 13.62 13.62 13.30 13.33 371,781 -0.09(-0.67%)
Sep 21, 2009 13.49 13.54 13.16 13.42 286,196 -0.09(-0.67%)
Sep 18, 2009 13.69 13.81 13.51 13.51 412,486 +0.00(+0.00%)
Sep 17, 2009 13.82 13.93 13.36 13.51 526,439 +0.02(+0.16%)
Sep 16, 2009 13.32 13.75 13.30 13.49 702,383 +0.25(+1.88%)
Sep 15, 2009 13.04 13.25 12.94 13.24 401,463 +0.30(+2.32%)
Sep 14, 2009 13.02 13.02 12.77 12.94 369,815 -0.04(-0.31%)
Sep 11, 2009 13.25 13.32 12.89 12.98 266,426 -0.12(-0.92%)
Sep 10, 2009 13.05 13.20 12.87 13.10 342,162 +0.15(+1.16%)
Sep 09, 2009 12.97 13.06 12.80 12.95 413,190 +0.10(+0.78%)
Sep 08, 2009 12.82 12.98 12.69 12.85 328,410 +0.15(+1.18%)
Sep 04, 2009 12.45 12.72 12.37 12.70 206,193 +0.20(+1.60%)
Sep 03, 2009 12.29 12.50 12.13 12.50 344,026 +0.16(+1.30%)
Sep 02, 2009 12.50 12.62 12.29 12.34 396,572 -0.34(-2.68%)
Sep 01, 2009 13.19 13.39 12.58 12.68 710,939 -0.46(-3.50%)
Aug 31, 2009 13.19 13.31 13.02 13.14 447,910 -0.34(-2.52%)
Aug 28, 2009 13.67 13.68 13.27 13.48 1,671,976 +0.04(+0.30%)
Aug 27, 2009 13.57 13.57 13.00 13.44 726,027 -0.16(-1.18%)
Aug 26, 2009 13.35 13.70 13.18 13.60 2,114,813 +0.29(+2.18%)
Aug 25, 2009 13.13 13.50 12.98 13.31 735,552 +0.35(+2.70%)
Aug 24, 2009 13.19 13.25 12.87 12.96 2,004,479 -0.06(-0.46%)
Aug 21, 2009 12.75 13.19 12.62 13.02 2,377,255 +0.48(+3.83%)
Aug 20, 2009 12.40 12.64 12.38 12.54 800,756 +0.15(+1.21%)
Aug 19, 2009 12.25 12.46 12.10 12.39 465,960 +0.03(+0.24%)
Aug 18, 2009 12.11 12.42 12.09 12.36 644,583 +0.36(+3.00%)
Aug 17, 2009 12.21 12.29 11.94 12.00 637,923 -0.58(-4.61%)
Aug 14, 2009 12.95 12.95 12.43 12.58 338,828 -0.29(-2.25%)
Aug 13, 2009 12.99 13.05 12.59 12.87 377,330 -0.04(-0.31%)
Aug 12, 2009 12.76 13.06 12.71 12.91 1,921,534 +0.39(+3.11%)
Aug 11, 2009 12.65 12.65 12.29 12.52 336,744 -0.12(-0.93%)
Aug 10, 2009 13.00 13.01 12.53 12.64 392,983 -0.31(-2.41%)
Aug 07, 2009 12.70 13.20 12.66 12.95 582,151 +0.52(+4.18%)
Aug 06, 2009 12.69 12.74 12.38 12.43 636,812 -0.16(-1.26%)
Aug 05, 2009 12.51 12.65 12.27 12.59 859,379 +0.18(+1.44%)
Aug 04, 2009 12.23 12.60 11.92 12.41 536,957 +0.12(+0.98%)
Aug 03, 2009 12.30 12.37 12.06 12.29 575,454 +0.17(+1.40%)
Jul 31, 2009 11.90 12.20 11.88 12.12 426,417 +0.22(+1.85%)
Jul 30, 2009 11.99 12.07 11.78 11.90 358,028 +0.11(+0.93%)
Jul 29, 2009 11.92 11.92 11.64 11.79 440,764 -0.08(-0.67%)
Jul 28, 2009 11.75 11.96 11.67 11.87 799,644 +0.04(+0.34%)
Jul 27, 2009 11.31 11.89 11.27 11.83 2,065,782 +0.41(+3.59%)
Jul 24, 2009 11.34 11.43 11.03 11.42 485,332 +0.06(+0.53%)
Jul 23, 2009 10.85 11.52 10.81 11.36 641,157 +0.56(+5.19%)
Jul 22, 2009 10.35 10.84 10.35 10.80 336,023 +0.37(+3.55%)
Jul 21, 2009 10.60 10.61 10.30 10.43 240,682 -0.09(-0.86%)
Jul 20, 2009 10.39 10.58 10.36 10.52 301,619 +0.08(+0.77%)
Jul 17, 2009 10.33 10.44 10.27 10.44 209,204 +0.21(+2.05%)
Jul 16, 2009 9.940 10.26 9.850 10.23 294,357 +0.31(+3.10%)
Jul 15, 2009 9.600 9.970 9.600 9.922 230,160 +0.41(+4.33%)
Jul 14, 2009 9.230 9.540 9.200 9.510 142,967 +0.24(+2.59%)
Jul 13, 2009 9.060 9.280 9.060 9.270 127,909 +0.13(+1.42%)
Jul 10, 2009 9.110 9.220 8.980 9.140 97,532 -0.06(-0.65%)
Jul 09, 2009 9.130 9.270 9.000 9.200 113,670 +0.20(+2.22%)
Jul 08, 2009 9.260 9.260 8.900 9.000 520,704 -0.17(-1.85%)
Jul 07, 2009 9.400 9.400 9.150 9.170 226,950 -0.19(-2.03%)
Jul 06, 2009 9.500 9.550 9.290 9.360 225,424 -0.20(-2.09%)
Jul 02, 2009 9.750 9.750 9.530 9.560 134,591 -0.28(-2.85%)
Jul 01, 2009 9.880 9.950 9.795 9.840 160,937 +0.02(+0.20%)
Jun 30, 2009 9.850 10.00 9.760 9.820 151,717 -0.06(-0.61%)
Jun 29, 2009 9.810 9.930 9.640 9.880 210,000 +0.17(+1.75%)
Jun 26, 2009 9.750 9.844 9.650 9.710 201,365 -0.05(-0.51%)
Jun 25, 2009 9.560 9.780 9.560 9.760 182,063 +0.46(+4.95%)
Jun 24, 2009 9.340 9.558 9.200 9.300 230,805 -0.02(-0.21%)
Jun 23, 2009 9.320 9.440 9.220 9.320 267,250 +0.00(+0.00%)
Jun 22, 2009 9.440 9.500 9.300 9.320 251,450 -0.22(-2.31%)
Jun 19, 2009 9.570 9.640 9.480 9.540 116,554 +0.10(+1.06%)
Jun 18, 2009 9.620 9.690 9.380 9.440 397,984 -0.20(-2.07%)
Jun 17, 2009 9.500 9.790 9.300 9.640 242,315 +0.13(+1.37%)
Jun 16, 2009 9.710 9.880 9.450 9.510 264,499 +0.05(+0.53%)
Jun 15, 2009 9.710 9.770 9.460 9.460 339,106 -0.42(-4.25%)
Jun 12, 2009 9.970 9.970 9.700 9.880 158,194 -0.02(-0.20%)
Jun 11, 2009 10.14 10.18 9.890 9.900 237,856 -0.26(-2.56%)
Jun 10, 2009 10.41 10.45 9.980 10.16 141,554 -0.11(-1.07%)
Jun 09, 2009 10.11 10.40 10.08 10.27 133,689 +0.17(+1.68%)
Jun 08, 2009 10.02 10.18 9.930 10.10 153,539 +0.14(+1.41%)
Jun 05, 2009 10.27 10.27 9.890 9.960 225,543 -0.09(-0.90%)
Jun 04, 2009 10.10 10.13 9.890 10.05 386,364 -0.03(-0.30%)
Jun 03, 2009 10.41 10.41 9.980 10.08 228,639 -0.36(-3.45%)
Jun 02, 2009 10.22 10.55 10.09 10.44 734,356 +0.19(+1.85%)
Jun 01, 2009 10.22 10.39 10.10 10.25 1,212,023 +0.30(+3.02%)
May 29, 2009 9.750 10.08 9.750 9.950 210,687 +0.18(+1.88%)
May 28, 2009 10.17 10.24 9.515 9.766 415,630 -0.30(-3.02%)
May 27, 2009 10.28 10.62 10.05 10.07 278,595 -0.29(-2.80%)
May 26, 2009 9.990 10.44 9.790 10.36 284,200 +0.44(+4.44%)
May 22, 2009 10.09 10.12 9.780 9.920 275,869 -0.09(-0.90%)
May 21, 2009 10.10 10.25 9.850 10.01 308,976 -0.26(-2.53%)
May 20, 2009 10.65 10.93 10.23 10.27 289,272 -0.32(-3.02%)
May 19, 2009 10.83 10.83 10.42 10.59 322,979 -0.18(-1.67%)
May 18, 2009 10.28 10.80 10.28 10.77 499,505 +0.69(+6.85%)
May 15, 2009 10.21 10.48 10.00 10.08 285,637 -0.12(-1.18%)
May 14, 2009 10.00 10.48 9.830 10.20 318,805 +0.17(+1.69%)
May 13, 2009 10.38 10.38 10.01 10.03 313,874 -0.56(-5.29%)
May 12, 2009 10.95 11.07 10.37 10.59 562,004 -0.34(-3.11%)
May 11, 2009 10.98 11.17 10.83 10.93 245,761 -0.37(-3.27%)
May 08, 2009 11.08 11.31 10.67 11.30 535,082 +0.47(+4.34%)
May 07, 2009 11.64 11.72 10.67 10.83 1,460,310 -0.55(-4.83%)
May 06, 2009 11.87 11.87 11.00 11.38 485,669 -0.34(-2.90%)
May 05, 2009 11.77 11.90 11.42 11.72 365,260 -0.05(-0.45%)
May 04, 2009 11.68 11.78 11.63 11.77 366,028 +0.85(+7.81%)
May 01, 2009 11.08 11.24 10.79 10.92 696,833 -0.29(-2.59%)
Apr 30, 2009 11.60 11.77 11.10 11.21 381,374 -0.17(-1.49%)
Apr 29, 2009 11.26 11.63 11.07 11.38 541,275 +0.33(+2.99%)
Apr 28, 2009 10.90 11.27 10.80 11.05 263,789 -0.04(-0.36%)
Apr 27, 2009 10.99 11.46 10.92 11.09 270,891 -0.10(-0.89%)
Apr 24, 2009 10.60 11.37 10.56 11.19 473,834 +0.66(+6.27%)
Apr 23, 2009 10.64 10.75 10.02 10.53 267,585 +0.03(+0.29%)
Apr 22, 2009 10.31 10.88 10.06 10.50 518,874 +0.18(+1.74%)
Apr 21, 2009 9.650 10.40 9.580 10.32 359,674 +0.52(+5.31%)
Apr 20, 2009 10.50 10.50 9.750 9.800 334,989 -0.90(-8.41%)
Apr 17, 2009 10.27 10.76 10.20 10.70 368,933 +0.48(+4.70%)
Apr 16, 2009 9.930 10.34 9.720 10.22 503,683 +0.35(+3.55%)
Apr 15, 2009 9.280 10.00 9.230 9.870 959,254 +0.48(+5.11%)
Apr 14, 2009 9.590 9.640 9.200 9.390 231,490 -0.16(-1.68%)
Apr 13, 2009 9.420 9.610 9.310 9.550 290,532 -0.05(-0.52%)
Apr 09, 2009 9.450 9.630 9.200 9.600 1,066,263 +0.61(+6.79%)
Apr 08, 2009 9.360 9.470 8.800 8.990 342,579 +0.05(+0.56%)
Apr 07, 2009 9.220 9.270 8.870 8.940 171,341 -0.45(-4.79%)
Apr 06, 2009 9.490 9.490 9.150 9.390 258,300 -0.19(-1.98%)
Apr 03, 2009 9.440 9.620 9.220 9.580 257,646 +0.17(+1.81%)
Apr 02, 2009 9.290 9.600 9.200 9.410 408,623 +0.44(+4.91%)
Apr 01, 2009 8.800 9.118 8.500 8.970 234,434 +0.23(+2.63%)
Mar 31, 2009 9.060 9.160 8.550 8.740 390,261 -0.17(-1.91%)
Mar 30, 2009 9.410 9.510 8.760 8.910 368,357 -0.76(-7.86%)
Mar 26, 2009 9.350 9.720 9.280 9.670 446,421 +0.56(+6.15%)
Mar 25, 2009 8.900 9.670 8.720 9.110 1,001,909 +0.33(+3.76%)
Mar 24, 2009 8.960 9.000 8.670 8.780 396,196 -0.07(-0.79%)
Mar 23, 2009 8.520 8.890 8.510 8.850 534,730 +0.95(+12.03%)
Mar 20, 2009 8.530 8.530 7.860 7.900 247,687 -0.56(-6.62%)
Mar 19, 2009 9.040 9.050 8.410 8.460 496,949 -0.29(-3.31%)
Mar 18, 2009 8.120 8.970 7.750 8.750 1,022,909 +0.70(+8.70%)
Mar 17, 2009 7.770 8.050 7.550 8.050 316,766 +0.41(+5.37%)
Mar 16, 2009 7.900 8.120 7.590 7.640 865,870 -0.29(-3.66%)
Mar 13, 2009 7.890 8.110 7.680 7.930 0 +0.04(+0.51%)
Mar 12, 2009 7.410 7.950 7.150 7.890 299,852 +0.57(+7.79%)
Mar 11, 2009 7.490 7.610 7.160 7.320 504,012 -0.03(-0.41%)
Mar 10, 2009 6.790 7.360 6.690 7.350 390,782 +0.83(+12.73%)
Mar 09, 2009 6.510 6.840 6.348 6.520 200,586 +0.04(+0.62%)
Mar 06, 2009 6.660 6.800 6.330 6.480 0 -0.17(-2.56%)
Mar 05, 2009 6.660 6.900 6.560 6.650 103,812 -0.25(-3.62%)
Mar 04, 2009 6.850 7.060 6.695 6.900 190,273 -0.16(-2.27%)
Mar 02, 2009 7.180 7.430 7.040 7.060 255,679 -0.37(-4.98%)
Feb 27, 2009 7.500 7.800 7.390 7.430 0 -0.27(-3.51%)
Feb 26, 2009 7.950 8.030 7.630 7.700 286,603 -0.06(-0.77%)
Feb 25, 2009 8.040 8.040 7.550 7.760 629,014 -0.23(-2.88%)
Feb 24, 2009 7.460 8.260 7.420 7.990 402,841 +0.61(+8.27%)
Feb 23, 2009 7.570 7.696 7.370 7.380 222,399 -0.10(-1.34%)
Feb 20, 2009 7.500 7.620 7.220 7.480 409,107 -0.06(-0.80%)
Feb 19, 2009 8.180 8.390 7.540 7.540 465,717 -0.64(-7.82%)
Feb 18, 2009 8.810 8.810 8.130 8.180 233,086 -0.35(-4.10%)
Feb 17, 2009 8.530 8.670 8.450 8.530 166,872 -0.39(-4.37%)
Feb 13, 2009 8.810 9.040 8.660 8.920 424,621 +0.05(+0.56%)
Feb 12, 2009 8.870 8.900 8.420 8.870 569,488 -0.26(-2.85%)
Feb 11, 2009 9.100 9.400 8.910 9.130 847,625 +0.08(+0.88%)
Feb 10, 2009 9.810 10.08 8.950 9.050 847,228 -0.88(-8.86%)
Feb 09, 2009 10.02 10.11 9.690 9.930 405,253 -0.21(-2.07%)
Feb 06, 2009 9.360 10.41 9.360 10.14 599,923 +0.78(+8.33%)
Feb 05, 2009 9.070 9.470 9.070 9.360 536,644 +0.15(+1.63%)
Feb 04, 2009 9.390 9.550 9.130 9.210 326,995 -0.14(-1.50%)
Feb 03, 2009 8.900 9.450 8.860 9.350 314,565 +0.60(+6.86%)
Feb 02, 2009 8.500 9.030 8.500 8.750 526,503 +0.12(+1.39%)
Jan 30, 2009 9.020 9.030 8.580 8.630 0 -0.37(-4.11%)
Jan 29, 2009 9.490 9.560 8.920 9.000 197,824 -0.66(-6.83%)
Jan 28, 2009 9.190 9.900 9.190 9.660 451,248 +0.60(+6.62%)
Jan 27, 2009 9.290 9.430 9.000 9.060 208,254 -0.19(-2.05%)
Jan 26, 2009 8.900 9.540 8.810 9.250 358,540 +0.38(+4.28%)
Jan 23, 2009 8.470 9.110 8.470 8.870 383,346 +0.09(+1.03%)
Jan 22, 2009 8.690 9.000 8.670 8.780 257,359 -0.16(-1.79%)
Jan 21, 2009 8.730 8.960 8.360 8.940 588,911 +0.21(+2.41%)
Jan 20, 2009 9.500 9.500 8.690 8.730 240,664 -0.75(-7.91%)
Jan 16, 2009 9.450 9.600 8.980 9.480 240,226 +0.31(+3.38%)
Jan 15, 2009 9.250 9.656 8.850 9.170 442,800 -0.08(-0.86%)
Jan 14, 2009 9.690 9.690 9.200 9.250 202,295 -0.55(-5.61%)
Jan 13, 2009 9.630 9.950 9.550 9.800 138,868 +0.12(+1.24%)
Jan 12, 2009 10.27 10.50 9.630 9.680 282,754 -0.71(-6.83%)
Jan 09, 2009 10.92 10.92 10.12 10.39 288,870 -0.48(-4.42%)
Jan 08, 2009 10.36 10.90 10.32 10.87 100,441 +0.33(+3.13%)
Jan 07, 2009 10.75 10.78 10.42 10.54 184,666 -0.46(-4.18%)
Jan 06, 2009 10.81 11.03 10.68 11.00 451,427 +0.42(+3.97%)
Jan 05, 2009 10.13 10.69 9.920 10.58 271,754 +0.52(+5.17%)
Jan 02, 2009 9.940 10.17 9.700 10.06 0 +0.25(+2.55%)
Jan 01, 2009 9.600 9.998 9.500 9.810 0 +0.00(+0.00%)
Dec 31, 2008 9.600 9.998 9.500 9.810 436,786 +0.21(+2.19%)
Dec 30, 2008 9.260 9.620 9.150 9.600 139,624 +0.38(+4.12%)
Dec 29, 2008 9.430 9.500 9.100 9.220 222,633 -0.26(-2.74%)
Dec 26, 2008 9.380 9.650 9.360 9.480 74,452 +0.05(+0.53%)
Dec 24, 2008 9.400 9.600 9.400 9.430 69,988 -0.08(-0.84%)
Dec 23, 2008 9.820 9.920 9.470 9.510 242,881 -0.36(-3.65%)
Dec 22, 2008 10.59 10.59 9.670 9.870 486,226 -0.75(-7.06%)
Dec 19, 2008 11.49 11.81 10.50 10.62 334,132 -0.88(-7.65%)
Dec 18, 2008 11.78 12.20 11.20 11.50 577,789 -0.20(-1.71%)
Dec 17, 2008 11.44 12.01 11.40 11.70 635,254 +0.15(+1.30%)
Dec 16, 2008 10.47 11.69 10.46 11.55 1,278,283 +1.14(+10.95%)
Dec 15, 2008 11.05 11.39 10.10 10.41 506,121 -0.74(-6.64%)
Dec 12, 2008 10.48 11.30 10.29 11.15 253,617 +0.33(+3.05%)
Dec 11, 2008 11.41 11.56 10.58 10.82 347,334 -0.74(-6.40%)
Dec 10, 2008 11.19 11.57 10.80 11.56 386,064 +0.60(+5.47%)
Dec 09, 2008 11.40 12.10 10.78 10.96 514,884 -0.66(-5.68%)
Dec 08, 2008 11.73 11.87 11.13 11.62 425,799 +0.38(+3.38%)
Dec 05, 2008 10.54 11.42 10.11 11.24 535,282 +0.41(+3.79%)
Dec 04, 2008 10.27 11.40 10.08 10.83 938,364 +0.42(+4.03%)
Dec 03, 2008 9.696 10.52 9.020 10.41 565,499 +1.09(+11.70%)
Dec 02, 2008 8.900 9.440 8.730 9.320 177,184 +0.57(+6.47%)
Dec 01, 2008 9.730 9.840 8.680 8.754 635,598 -1.31(-12.98%)
Nov 28, 2008 10.00 10.28 9.770 10.06 120,807 -0.12(-1.18%)
Nov 26, 2008 8.940 10.32 8.750 10.18 694,231 +1.08(+11.87%)
Nov 25, 2008 8.500 9.300 8.500 9.100 605,734 +0.90(+10.98%)
Nov 24, 2008 7.150 8.470 7.130 8.200 648,617 +1.09(+15.33%)
Nov 21, 2008 7.270 7.590 6.450 7.110 637,365 -0.08(-1.11%)
Nov 20, 2008 7.730 8.030 7.170 7.190 716,778 -0.81(-10.12%)
Nov 19, 2008 8.870 9.070 7.950 8.000 391,605 -0.98(-10.91%)
Nov 18, 2008 9.020 9.410 8.715 8.980 362,980 -0.27(-2.92%)
Nov 17, 2008 9.440 9.570 9.040 9.250 233,660 -0.26(-2.73%)
Nov 14, 2008 9.760 10.32 9.460 9.510 350,689 -0.48(-4.80%)
Nov 13, 2008 9.320 10.00 8.550 9.990 895,921 +0.53(+5.60%)
Nov 12, 2008 10.03 10.20 9.400 9.460 304,472 -0.94(-9.04%)
Nov 11, 2008 10.34 10.71 9.990 10.40 242,709 -0.16(-1.52%)
Nov 10, 2008 11.27 11.65 10.34 10.56 400,450 -0.79(-6.96%)
Nov 07, 2008 11.79 11.79 11.10 11.35 252,488 -0.33(-2.83%)
Nov 06, 2008 11.79 12.16 11.50 11.68 235,158 -0.43(-3.55%)
Nov 05, 2008 12.47 13.20 12.01 12.11 518,377 -0.78(-6.05%)
Nov 04, 2008 12.51 13.01 12.48 12.89 531,823 +0.64(+5.22%)
Nov 03, 2008 12.50 12.78 12.05 12.25 727,041 -0.14(-1.13%)
Oct 31, 2008 11.51 12.42 11.11 12.39 750,015 +1.03(+9.07%)
Oct 30, 2008 11.40 11.60 11.02 11.36 690,993 +0.40(+3.65%)
Oct 29, 2008 10.38 11.35 10.22 10.96 562,863 +0.69(+6.72%)
Oct 28, 2008 10.21 10.40 9.250 10.27 846,299 +0.33(+3.32%)
Oct 27, 2008 9.940 10.69 9.940 9.940 423,969 -0.41(-3.96%)
Oct 24, 2008 9.500 10.93 9.500 10.35 674,170 -0.48(-4.43%)
Oct 23, 2008 12.33 12.33 9.910 10.83 767,519 -1.17(-9.75%)
Oct 22, 2008 12.02 12.77 11.76 12.00 384,621 -0.65(-5.14%)
Oct 21, 2008 12.85 13.32 12.61 12.65 335,448 -0.46(-3.51%)
Oct 20, 2008 12.61 13.25 12.25 13.11 385,034 +0.72(+5.81%)
Oct 17, 2008 12.29 13.00 12.15 12.39 504,272 -0.32(-2.53%)
Oct 16, 2008 11.95 12.85 11.45 12.71 660,420 +0.56(+4.62%)
Oct 15, 2008 13.21 13.21 11.81 12.15 1,014,106 -1.31(-9.73%)
Oct 14, 2008 14.44 14.50 13.00 13.46 688,388 -0.19(-1.39%)
Oct 13, 2008 13.99 14.00 13.15 13.65 597,499 +0.25(+1.87%)
Oct 10, 2008 11.94 13.41 11.66 13.40 921,923 +0.64(+5.02%)
Oct 09, 2008 14.32 14.38 12.53 12.76 643,474 -1.13(-8.14%)
Oct 08, 2008 13.64 14.87 13.45 13.89 986,039 +0.08(+0.59%)
Oct 07, 2008 15.59 15.59 13.77 13.81 636,075 -1.50(-9.80%)
Oct 06, 2008 15.18 15.65 14.40 15.31 1,082,331 -0.88(-5.45%)
Oct 03, 2008 17.66 17.84 1.000 16.19 880,383 -0.87(-5.10%)
Oct 02, 2008 17.89 18.15 16.93 17.06 404,946 -1.09(-5.99%)
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.