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 (%)
Sep 30, 2009 12.20 12.20 11.77 11.85 382,770 -0.22(-1.83%)
Sep 29, 2009 12.20 12.33 12.08 12.08 676,774 -0.03(-0.24%)
Sep 28, 2009 11.96 12.19 11.93 12.10 705,666 +0.17(+1.45%)
Sep 25, 2009 12.13 12.27 11.87 11.93 453,909 -0.33(-2.67%)
Sep 24, 2009 12.64 12.73 12.11 12.26 661,126 -0.23(-1.85%)
Sep 23, 2009 12.91 12.96 12.46 12.49 498,299 -0.35(-2.70%)
Sep 22, 2009 13.12 13.12 12.81 12.84 386,088 -0.09(-0.67%)
Sep 21, 2009 12.99 13.04 12.67 12.92 297,209 -0.09(-0.67%)
Sep 18, 2009 13.18 13.30 13.01 13.01 428,360 +0.00(+0.00%)
Sep 17, 2009 13.31 13.41 12.86 13.01 546,698 +0.02(+0.16%)
Sep 16, 2009 12.83 13.24 12.81 12.99 729,413 +0.24(+1.88%)
Sep 15, 2009 12.56 12.76 12.46 12.75 416,912 +0.29(+2.32%)
Sep 14, 2009 12.54 12.54 12.30 12.46 384,046 -0.04(-0.31%)
Sep 11, 2009 12.76 12.83 12.41 12.50 276,679 -0.12(-0.92%)
Sep 10, 2009 12.57 12.71 12.39 12.61 355,329 +0.14(+1.16%)
Sep 09, 2009 12.49 12.58 12.33 12.47 429,091 +0.10(+0.78%)
Sep 08, 2009 12.34 12.50 12.22 12.37 341,048 +0.14(+1.18%)
Sep 04, 2009 11.99 12.25 11.91 12.23 214,128 +0.19(+1.60%)
Sep 03, 2009 11.83 12.04 11.68 12.04 357,265 +0.15(+1.30%)
Sep 02, 2009 12.04 12.15 11.83 11.88 411,833 -0.33(-2.68%)
Sep 01, 2009 12.70 12.89 12.11 12.21 738,298 -0.44(-3.50%)
Aug 31, 2009 12.70 12.82 12.54 12.65 465,147 -0.33(-2.52%)
Aug 28, 2009 13.16 13.17 12.78 12.98 1,736,319 +0.04(+0.30%)
Aug 27, 2009 13.07 13.07 12.52 12.94 753,967 -0.15(-1.18%)
Aug 26, 2009 12.86 13.19 12.69 13.10 2,196,199 +0.28(+2.18%)
Aug 25, 2009 12.64 13.00 12.50 12.82 763,858 +0.34(+2.70%)
Aug 24, 2009 12.70 12.76 12.39 12.48 2,081,618 -0.06(-0.46%)
Aug 21, 2009 12.28 12.70 12.15 12.54 2,468,740 +0.46(+3.83%)
Aug 20, 2009 11.94 12.17 11.92 12.08 831,572 +0.14(+1.21%)
Aug 19, 2009 11.80 12.00 11.65 11.93 483,891 +0.03(+0.24%)
Aug 18, 2009 11.66 11.96 11.64 11.90 669,389 +0.35(+3.00%)
Aug 17, 2009 11.76 11.83 11.50 11.56 662,472 -0.56(-4.61%)
Aug 14, 2009 12.47 12.47 11.97 12.11 351,867 -0.28(-2.25%)
Aug 13, 2009 12.51 12.57 12.12 12.39 391,851 -0.04(-0.31%)
Aug 12, 2009 12.29 12.58 12.24 12.43 1,995,481 +0.38(+3.11%)
Aug 11, 2009 12.18 12.18 11.83 12.06 349,703 -0.11(-0.93%)
Aug 10, 2009 12.52 12.53 12.07 12.17 408,106 -0.30(-2.41%)
Aug 07, 2009 12.23 12.71 12.19 12.47 604,554 +0.50(+4.18%)
Aug 06, 2009 12.22 12.27 11.92 11.97 661,318 -0.15(-1.26%)
Aug 05, 2009 12.05 12.18 11.82 12.12 892,451 +0.17(+1.44%)
Aug 04, 2009 11.78 12.13 11.48 11.95 557,621 +0.12(+0.98%)
Aug 03, 2009 11.84 11.91 11.61 11.83 597,599 +0.16(+1.40%)
Jul 31, 2009 11.46 11.75 11.44 11.67 442,827 +0.21(+1.85%)
Jul 30, 2009 11.55 11.62 11.34 11.46 371,806 +0.11(+0.93%)
Jul 29, 2009 11.48 11.48 11.21 11.35 457,726 -0.08(-0.67%)
Jul 28, 2009 11.31 11.52 11.24 11.43 830,417 +0.04(+0.34%)
Jul 27, 2009 10.89 11.45 10.85 11.39 2,145,281 +0.39(+3.59%)
Jul 24, 2009 10.92 11.01 10.62 11.00 504,009 +0.06(+0.53%)
Jul 23, 2009 10.45 11.09 10.41 10.94 665,831 +0.54(+5.18%)
Jul 22, 2009 9.966 10.44 9.966 10.40 348,954 +0.36(+3.55%)
Jul 21, 2009 10.21 10.22 9.918 10.04 249,944 -0.09(-0.86%)
Jul 20, 2009 10.01 10.19 9.976 10.13 313,226 +0.08(+0.77%)
Jul 17, 2009 9.947 10.05 9.889 10.05 217,254 +0.20(+2.05%)
Jul 16, 2009 9.572 9.880 9.485 9.851 305,684 +0.30(+3.10%)
Jul 15, 2009 9.244 9.601 9.244 9.554 239,017 +0.40(+4.33%)
Jul 14, 2009 8.888 9.186 8.859 9.158 148,468 +0.23(+2.59%)
Jul 13, 2009 8.725 8.936 8.725 8.926 132,831 +0.13(+1.42%)
Jul 10, 2009 8.772 8.878 8.647 8.801 101,285 -0.06(-0.65%)
Jul 09, 2009 8.792 8.926 8.666 8.859 118,044 +0.19(+2.22%)
Jul 08, 2009 8.917 8.917 8.570 8.666 540,742 -0.16(-1.85%)
Jul 07, 2009 9.052 9.052 8.811 8.830 235,683 -0.18(-2.03%)
Jul 06, 2009 9.148 9.196 8.946 9.013 234,099 -0.19(-2.09%)
Jul 02, 2009 9.389 9.389 9.177 9.206 139,770 -0.27(-2.85%)
Jul 01, 2009 9.514 9.581 9.432 9.475 167,130 +0.02(+0.20%)
Jun 30, 2009 9.485 9.629 9.398 9.456 157,555 -0.06(-0.61%)
Jun 29, 2009 9.446 9.562 9.283 9.514 218,081 +0.16(+1.75%)
Jun 26, 2009 9.389 9.479 9.292 9.350 209,114 -0.05(-0.51%)
Jun 25, 2009 9.206 9.418 9.206 9.398 189,069 +0.44(+4.95%)
Jun 24, 2009 8.994 9.204 8.859 8.955 239,687 -0.02(-0.21%)
Jun 23, 2009 8.975 9.090 8.878 8.975 277,534 +0.00(+0.00%)
Jun 22, 2009 9.090 9.148 8.955 8.975 261,126 -0.21(-2.31%)
Jun 19, 2009 9.215 9.283 9.129 9.186 121,039 +0.10(+1.06%)
Jun 18, 2009 9.264 9.331 9.032 9.090 413,299 -0.19(-2.07%)
Jun 17, 2009 9.148 9.427 8.955 9.283 251,640 +0.13(+1.37%)
Jun 16, 2009 9.350 9.514 9.100 9.158 274,677 +0.05(+0.53%)
Jun 15, 2009 9.350 9.408 9.109 9.109 352,156 -0.40(-4.25%)
Jun 12, 2009 9.601 9.601 9.341 9.514 164,281 -0.02(-0.20%)
Jun 11, 2009 9.764 9.803 9.523 9.533 247,009 -0.25(-2.56%)
Jun 10, 2009 10.02 10.06 9.610 9.783 147,001 -0.11(-1.07%)
Jun 09, 2009 9.735 10.01 9.706 9.889 138,833 +0.16(+1.68%)
Jun 08, 2009 9.649 9.803 9.562 9.726 159,447 +0.13(+1.41%)
Jun 05, 2009 9.889 9.889 9.524 9.591 234,222 -0.09(-0.90%)
Jun 04, 2009 9.726 9.755 9.524 9.678 401,232 -0.03(-0.30%)
Jun 03, 2009 10.02 10.02 9.610 9.706 237,437 -0.35(-3.45%)
Jun 02, 2009 9.841 10.16 9.716 10.05 762,616 +0.18(+1.85%)
Jun 01, 2009 9.841 10.01 9.726 9.870 1,258,666 +0.29(+3.02%)
May 29, 2009 9.389 9.706 9.389 9.581 218,795 +0.18(+1.88%)
May 28, 2009 9.793 9.861 9.162 9.404 431,625 -0.29(-3.02%)
May 27, 2009 9.899 10.23 9.678 9.697 289,316 -0.28(-2.80%)
May 26, 2009 9.620 10.05 9.427 9.976 295,137 +0.42(+4.44%)
May 22, 2009 9.716 9.745 9.418 9.552 286,485 -0.09(-0.90%)
May 21, 2009 9.726 9.870 9.485 9.639 320,866 -0.25(-2.53%)
May 20, 2009 10.26 10.53 9.851 9.889 300,404 -0.31(-3.02%)
May 19, 2009 10.43 10.43 10.04 10.20 335,408 -0.17(-1.67%)
May 18, 2009 9.899 10.40 9.899 10.37 518,727 +0.66(+6.85%)
May 15, 2009 9.832 10.09 9.629 9.706 296,629 -0.12(-1.18%)
May 14, 2009 9.629 10.09 9.466 9.822 331,073 +0.16(+1.69%)
May 13, 2009 9.995 9.995 9.639 9.658 325,953 -0.54(-5.29%)
May 12, 2009 10.54 10.66 9.986 10.20 583,632 -0.33(-3.11%)
May 11, 2009 10.57 10.76 10.43 10.53 255,218 -0.36(-3.27%)
May 08, 2009 10.67 10.89 10.27 10.88 555,673 +0.45(+4.34%)
May 07, 2009 11.21 11.29 10.27 10.43 1,516,508 -0.53(-4.83%)
May 06, 2009 11.43 11.43 10.59 10.96 504,359 -0.33(-2.90%)
May 05, 2009 11.33 11.46 11.00 11.29 379,316 -0.05(-0.45%)
May 04, 2009 11.25 11.34 11.20 11.34 380,114 +0.82(+7.81%)
May 01, 2009 10.67 10.82 10.39 10.52 723,649 -0.28(-2.59%)
Apr 30, 2009 11.17 11.33 10.69 10.79 396,050 -0.16(-1.49%)
Apr 29, 2009 10.84 11.20 10.66 10.96 562,105 +0.32(+2.99%)
Apr 28, 2009 10.50 10.85 10.40 10.64 273,940 -0.04(-0.36%)
Apr 27, 2009 10.58 11.04 10.52 10.68 281,315 -0.10(-0.89%)
Apr 24, 2009 10.21 10.95 10.17 10.78 492,068 +0.64(+6.27%)
Apr 23, 2009 10.25 10.35 9.651 10.14 277,882 +0.03(+0.29%)
Apr 22, 2009 9.928 10.47 9.687 10.11 538,842 +0.17(+1.74%)
Apr 21, 2009 9.292 10.01 9.225 9.938 373,515 +0.50(+5.31%)
Apr 20, 2009 10.11 10.11 9.389 9.437 347,880 -0.87(-8.41%)
Apr 17, 2009 9.889 10.36 9.822 10.30 383,130 +0.46(+4.70%)
Apr 16, 2009 9.562 9.961 9.360 9.841 523,066 +0.34(+3.55%)
Apr 15, 2009 8.936 9.629 8.888 9.504 996,169 +0.46(+5.11%)
Apr 14, 2009 9.235 9.283 8.859 9.042 240,398 -0.15(-1.68%)
Apr 13, 2009 9.071 9.254 8.965 9.196 301,712 -0.05(-0.52%)
Apr 09, 2009 9.100 9.273 8.859 9.244 1,107,296 +0.59(+6.79%)
Apr 08, 2009 9.013 9.119 8.474 8.657 355,762 +0.05(+0.56%)
Apr 07, 2009 8.878 8.926 8.541 8.609 177,934 -0.43(-4.79%)
Apr 06, 2009 9.138 9.138 8.811 9.042 268,240 -0.18(-1.98%)
Apr 03, 2009 9.090 9.264 8.878 9.225 267,561 +0.16(+1.81%)
Apr 02, 2009 8.946 9.244 8.859 9.061 424,348 +0.42(+4.91%)
Apr 01, 2009 8.474 8.780 8.185 8.638 243,455 +0.22(+2.63%)
Mar 31, 2009 8.724 8.821 8.233 8.416 405,279 -0.16(-1.91%)
Mar 30, 2009 9.061 9.158 8.435 8.580 382,532 -0.73(-7.86%)
Mar 26, 2009 9.004 9.360 8.936 9.312 463,600 +0.54(+6.15%)
Mar 25, 2009 8.570 9.312 8.397 8.772 1,040,466 +0.32(+3.76%)
Mar 24, 2009 8.628 8.666 8.349 8.455 411,443 -0.07(-0.79%)
Mar 23, 2009 8.204 8.561 8.195 8.522 555,308 +0.91(+12.03%)
Mar 20, 2009 8.214 8.214 7.569 7.607 257,218 -0.54(-6.62%)
Mar 19, 2009 8.705 8.715 8.098 8.146 516,073 -0.28(-3.31%)
Mar 18, 2009 7.819 8.638 7.463 8.426 1,062,274 +0.67(+8.70%)
Mar 17, 2009 7.482 7.752 7.270 7.752 328,956 +0.39(+5.37%)
Mar 16, 2009 7.607 7.819 7.309 7.357 899,191 -0.28(-3.66%)
Mar 13, 2009 7.598 7.809 7.395 7.636 0 +0.04(+0.51%)
Mar 12, 2009 7.135 7.655 6.885 7.598 311,391 +0.55(+7.79%)
Mar 11, 2009 7.212 7.328 6.895 7.049 523,408 -0.03(-0.41%)
Mar 10, 2009 6.538 7.087 6.442 7.078 405,820 +0.80(+12.73%)
Mar 09, 2009 6.269 6.587 6.113 6.278 208,305 +0.04(+0.62%)
Mar 06, 2009 6.413 6.548 6.095 6.240 0 -0.16(-2.56%)
Mar 05, 2009 6.413 6.644 6.317 6.404 107,807 -0.24(-3.62%)
Mar 04, 2009 6.596 6.798 6.447 6.644 197,595 -0.15(-2.27%)
Mar 02, 2009 6.914 7.155 6.779 6.798 265,518 -0.36(-4.98%)
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%)
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.