Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.58 +1.04 (+0.91%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 11.63 11.75 11.51 11.66 375,489 +0.09(+0.75%)
Sep 29, 2010 11.63 11.66 11.53 11.57 540,982 -0.14(-1.16%)
Sep 28, 2010 11.57 11.73 11.40 11.71 389,192 +0.14(+1.17%)
Sep 27, 2010 11.53 11.63 11.40 11.57 447,519 +0.03(+0.25%)
Sep 24, 2010 11.42 11.57 11.36 11.54 256,564 +0.33(+2.93%)
Sep 23, 2010 11.28 11.42 11.17 11.21 670,623 -0.17(-1.51%)
Sep 22, 2010 11.45 11.63 11.31 11.39 653,646 -0.10(-0.88%)
Sep 21, 2010 11.63 11.68 11.46 11.49 871,223 -0.01(-0.08%)
Sep 20, 2010 11.17 11.52 11.10 11.50 3,052,045 +0.43(+3.84%)
Sep 17, 2010 11.07 11.18 11.03 11.07 278,481 -0.31(-2.72%)
Sep 15, 2010 11.41 11.45 11.33 11.38 250,173 -0.12(-1.01%)
Sep 14, 2010 11.51 11.61 11.41 11.50 381,643 -0.04(-0.33%)
Sep 13, 2010 11.45 11.57 11.39 11.54 452,300 +0.18(+1.62%)
Sep 10, 2010 11.36 11.46 11.31 11.35 101,396 +0.04(+0.34%)
Sep 09, 2010 11.35 11.43 11.20 11.31 1,384,744 +0.11(+0.95%)
Sep 08, 2010 11.20 11.36 11.17 11.21 408,742 +0.04(+0.35%)
Sep 07, 2010 11.40 11.42 11.17 11.17 310,556 -0.24(-2.12%)
Sep 03, 2010 11.38 11.55 11.28 11.41 375,559 +0.15(+1.37%)
Sep 02, 2010 11.02 11.26 11.00 11.26 209,048 +0.25(+2.28%)
Sep 01, 2010 10.82 11.05 10.78 11.00 239,482 +0.39(+3.64%)
Aug 31, 2010 10.60 10.80 10.51 10.62 159,840 +0.01(+0.09%)
Aug 30, 2010 10.86 10.86 10.60 10.61 160,355 -0.26(-2.40%)
Aug 27, 2010 10.87 10.89 10.54 10.87 298,431 +0.17(+1.63%)
Aug 26, 2010 10.78 10.84 10.61 10.69 1,525,994 -0.08(-0.72%)
Aug 25, 2010 10.40 10.82 10.39 10.77 665,272 +0.32(+3.05%)
Aug 24, 2010 10.32 10.58 10.14 10.45 589,963 +0.02(+0.18%)
Aug 23, 2010 10.69 10.72 10.43 10.43 477,175 -0.18(-1.73%)
Aug 20, 2010 10.67 10.69 10.49 10.62 270,764 -0.06(-0.54%)
Aug 19, 2010 10.98 10.98 10.66 10.68 156,404 -0.38(-3.41%)
Aug 18, 2010 10.85 11.12 10.77 11.05 291,763 +0.21(+1.96%)
Aug 17, 2010 10.64 10.92 10.62 10.84 519,950 +0.31(+2.94%)
Aug 16, 2010 10.46 10.64 10.44 10.53 457,151 -0.02(-0.18%)
Aug 13, 2010 10.55 10.69 10.54 10.55 506,452 -0.06(-0.55%)
Aug 12, 2010 10.65 10.75 10.49 10.61 314,205 -0.16(-1.52%)
Aug 11, 2010 10.87 10.96 10.77 10.77 467,529 -0.41(-3.63%)
Aug 10, 2010 11.35 11.39 11.14 11.18 261,307 -0.30(-2.61%)
Aug 09, 2010 11.19 11.52 11.15 11.48 182,950 +0.32(+2.86%)
Aug 06, 2010 11.16 11.17 10.97 11.16 168,715 +0.02(+0.17%)
Aug 05, 2010 11.21 11.24 11.10 11.14 129,836 -0.13(-1.11%)
Aug 04, 2010 11.29 11.45 11.26 11.26 319,872 -0.04(-0.34%)
Aug 03, 2010 11.52 11.52 11.25 11.30 345,905 -0.25(-2.17%)
Aug 02, 2010 11.49 11.62 11.31 11.55 207,143 +0.28(+2.49%)
Jul 30, 2010 11.27 11.39 11.01 11.27 193,863 +0.06(+0.52%)
Jul 29, 2010 11.20 11.33 10.96 11.22 427,465 +0.10(+0.87%)
Jul 28, 2010 11.40 11.51 11.01 11.12 281,235 -0.34(-2.95%)
Jul 27, 2010 11.74 11.83 11.46 11.46 696,690 -0.24(-2.07%)
Jul 26, 2010 11.38 11.73 11.34 11.70 705,350 +0.30(+2.63%)
Jul 23, 2010 11.04 11.40 10.99 11.40 430,003 +0.27(+2.43%)
Jul 22, 2010 10.89 11.20 10.89 11.13 675,108 +0.36(+3.32%)
Jul 21, 2010 11.16 11.18 10.72 10.77 607,518 -0.23(-2.11%)
Jul 20, 2010 10.39 11.02 10.39 11.00 424,700 +0.43(+4.02%)
Jul 19, 2010 10.68 10.77 10.50 10.58 292,993 -0.09(-0.81%)
Jul 16, 2010 10.67 11.24 10.67 10.67 502,531 -0.54(-4.83%)
Jul 15, 2010 11.26 11.26 10.96 11.21 396,697 -0.01(-0.09%)
Jul 14, 2010 11.44 11.44 11.12 11.22 324,480 -0.22(-1.94%)
Jul 13, 2010 11.13 11.49 11.12 11.44 215,353 +0.34(+3.09%)
Jul 12, 2010 11.11 11.18 10.94 11.10 351,468 -0.05(-0.48%)
Jul 09, 2010 11.15 11.17 10.87 11.15 221,227 +0.21(+1.94%)
Jul 08, 2010 11.01 11.15 10.73 10.94 175,906 +0.00(+0.00%)
Jul 07, 2010 10.57 10.95 10.56 10.94 460,451 +0.36(+3.38%)
Jul 06, 2010 10.74 10.90 10.47 10.58 473,102 -0.04(-0.36%)
Jul 02, 2010 10.62 10.82 10.51 10.62 254,273 -0.14(-1.35%)
Jul 01, 2010 10.82 10.87 10.51 10.76 937,059 -0.09(-0.80%)
Jun 30, 2010 10.92 11.10 10.83 10.85 414 -0.14(-1.23%)
Jun 29, 2010 11.17 11.21 10.88 10.98 621 -0.44(-3.89%)
Jun 25, 2010 11.43 11.47 11.22 11.43 677,553 -0.04(-0.34%)
Jun 24, 2010 11.46 11.64 11.31 11.47 742,983 -0.08(-0.73%)
Jun 23, 2010 11.43 11.70 11.19 11.55 1,500,747 +0.16(+1.44%)
Jun 22, 2010 11.69 11.81 11.38 11.39 207 -0.27(-2.32%)
Jun 21, 2010 11.94 11.99 11.61 11.66 343,627 -0.16(-1.39%)
Jun 18, 2010 11.82 11.93 11.73 11.82 706,347 -0.08(-0.65%)
Jun 17, 2010 12.19 12.19 11.76 11.90 611,343 -0.29(-2.37%)
Jun 16, 2010 12.17 12.35 12.07 12.19 306,008 -0.13(-1.10%)
Jun 15, 2010 12.03 12.33 12.00 12.32 227,237 +0.30(+2.49%)
Jun 14, 2010 12.17 12.28 11.98 12.03 386,380 -0.01(-0.08%)
Jun 11, 2010 11.86 12.06 11.82 12.03 360,857 -0.01(-0.08%)
Jun 10, 2010 11.71 12.08 11.60 12.04 551,085 +0.57(+4.96%)
Jun 09, 2010 11.62 11.87 11.40 11.48 946,992 -0.09(-0.75%)
Jun 08, 2010 11.54 11.71 11.31 11.56 635,387 -0.02(-0.17%)
Jun 07, 2010 12.00 12.10 11.57 11.58 618,919 -0.44(-3.69%)
Jun 04, 2010 12.03 12.42 11.98 12.03 1,324,530 -0.63(-4.95%)
Jun 03, 2010 12.78 12.86 12.54 12.65 341,664 -0.07(-0.53%)
Jun 02, 2010 12.50 12.77 12.50 12.72 344,524 +0.20(+1.62%)
Jun 01, 2010 12.79 12.95 12.49 12.52 936,456 -0.47(-3.64%)
May 28, 2010 12.99 13.27 12.89 12.99 751,643 -0.14(-1.10%)
May 27, 2010 13.00 13.15 12.84 13.13 534,139 +0.42(+3.34%)
May 26, 2010 12.83 13.22 12.69 12.71 1,380,532 +0.01(+0.08%)
May 25, 2010 12.29 12.77 12.16 12.70 2,040,347 +0.10(+0.76%)
May 24, 2010 12.66 12.94 12.60 12.60 682,706 -0.17(-1.36%)
May 21, 2010 12.49 12.96 12.37 12.78 604,831 +0.12(+0.91%)
May 20, 2010 12.65 13.00 12.61 12.66 414 -0.62(-4.65%)
May 19, 2010 13.25 13.67 13.01 13.28 1,506,723 -0.22(-1.64%)
May 18, 2010 13.74 13.89 13.38 13.50 6,118,718 -0.11(-0.78%)
May 17, 2010 13.49 13.64 13.06 13.61 2,584,791 +0.05(+0.36%)
May 14, 2010 13.56 13.75 13.31 13.56 1,382,005 -0.23(-1.68%)
May 13, 2010 14.26 14.26 13.69 13.79 2,253,818 -0.46(-3.25%)
May 12, 2010 14.10 14.32 14.05 14.25 4,934,813 +0.13(+0.89%)
May 11, 2010 14.33 14.42 14.03 14.13 2,963,275 +0.00(+0.00%)
May 10, 2010 14.01 14.13 13.98 14.13 523,275 +1.06(+8.12%)
May 07, 2010 13.54 13.80 13.05 13.07 1,032,695 -0.55(-4.04%)
May 06, 2010 14.19 14.39 11.92 13.62 2,352,418 -0.59(-4.14%)
May 05, 2010 14.29 14.56 14.16 14.20 1,005,592 -0.36(-2.45%)
May 04, 2010 14.95 14.97 14.42 14.56 1,239,986 -0.55(-3.64%)
May 03, 2010 14.85 15.17 14.71 15.11 2,011,937 +0.43(+2.96%)
Apr 30, 2010 15.05 15.21 14.68 14.68 2,718,145 -0.18(-1.23%)
Apr 29, 2010 14.54 14.91 14.47 14.86 1,348,223 +0.46(+3.22%)
Apr 28, 2010 14.27 14.62 14.27 14.40 455,226 +0.20(+1.43%)
Apr 27, 2010 14.71 14.73 14.17 14.19 949,630 -0.61(-4.10%)
Apr 26, 2010 15.01 15.20 14.78 14.80 1,094,220 -0.17(-1.16%)
Apr 23, 2010 14.62 15.19 14.60 14.98 4,601,791 +0.42(+2.92%)
Apr 22, 2010 13.89 14.59 13.83 14.55 584,920 +0.57(+4.07%)
Apr 21, 2010 13.77 14.01 13.74 13.98 368,710 +0.27(+1.97%)
Apr 20, 2010 13.49 13.74 13.49 13.71 709,566 +0.25(+1.86%)
Apr 19, 2010 13.39 13.55 13.26 13.46 155,907 -0.01(-0.07%)
Apr 16, 2010 13.65 13.67 13.33 13.47 428,497 -0.22(-1.62%)
Apr 15, 2010 13.79 13.84 13.62 13.69 167,949 -0.07(-0.49%)
Apr 14, 2010 13.36 13.78 13.34 13.76 762,481 +0.45(+3.41%)
Apr 13, 2010 13.22 13.34 13.19 13.31 506,490 +0.11(+0.80%)
Apr 12, 2010 13.16 13.22 13.10 13.20 243,876 +0.07(+0.51%)
Apr 09, 2010 13.05 13.16 13.01 13.13 180,658 +0.13(+0.96%)
Apr 08, 2010 12.88 13.04 12.81 13.01 266,864 +0.04(+0.30%)
Apr 07, 2010 13.07 13.18 12.87 12.97 693,197 -0.15(-1.18%)
Apr 06, 2010 13.21 13.23 13.02 13.12 865,327 -0.13(-0.95%)
Apr 05, 2010 13.15 13.31 13.05 13.25 193,068 +0.20(+1.55%)
Apr 01, 2010 13.18 13.05 13.05 13.05 167,164 -0.02(-0.15%)
Mar 31, 2010 13.22 13.25 13.05 13.07 122,430 -0.19(-1.45%)
Mar 30, 2010 13.33 13.44 13.22 13.26 124,287 -0.06(-0.43%)
Mar 29, 2010 13.44 13.45 13.24 13.32 153,146 -0.03(-0.22%)
Mar 26, 2010 13.27 13.50 13.27 13.35 224,549 +0.09(+0.65%)
Mar 25, 2010 13.31 13.51 13.25 13.26 310,845 +0.07(+0.51%)
Mar 24, 2010 13.29 13.37 13.16 13.19 148,801 +0.00(+0.00%)
Mar 23, 2010 13.05 13.21 12.96 13.19 883,288 +0.13(+0.96%)
Mar 22, 2010 12.83 13.10 12.80 13.07 186,813 +0.11(+0.82%)
Mar 19, 2010 13.24 13.25 12.94 12.96 226,191 -0.21(-1.61%)
Mar 18, 2010 13.32 13.36 13.16 13.17 222,975 -0.15(-1.16%)
Mar 17, 2010 13.34 13.41 13.27 13.33 203,431 +0.07(+0.51%)
Mar 16, 2010 13.07 13.28 13.03 13.26 215,324 +0.18(+1.40%)
Mar 15, 2010 12.97 13.10 12.94 13.08 218,640 -0.06(-0.44%)
Mar 12, 2010 13.30 13.30 13.09 13.13 165,668 -0.10(-0.73%)
Mar 11, 2010 13.19 13.25 13.07 13.23 182,781 -0.02(-0.15%)
Mar 10, 2010 13.28 13.38 13.17 13.25 214,302 -0.01(-0.07%)
Mar 09, 2010 13.09 13.36 13.09 13.26 212,844 +0.10(+0.73%)
Mar 08, 2010 13.06 13.17 13.02 13.16 318,115 +0.14(+1.11%)
Mar 05, 2010 12.78 13.03 12.74 13.02 554,235 +0.30(+2.35%)
Mar 04, 2010 12.74 12.84 12.63 12.72 108,520 -0.06(-0.45%)
Mar 03, 2010 12.60 12.84 12.60 12.78 152,264 +0.20(+1.61%)
Mar 02, 2010 12.60 12.71 12.57 12.58 238,430 -0.02(-0.15%)
Mar 01, 2010 12.44 12.61 12.40 12.60 532,271 +0.18(+1.47%)
Feb 26, 2010 12.38 12.44 12.19 12.41 135,137 +0.01(+0.08%)
Feb 25, 2010 12.20 12.40 12.05 12.40 395,077 +0.03(+0.25%)
Feb 24, 2010 12.47 12.48 12.09 12.37 749,355 -0.02(-0.17%)
Feb 23, 2010 12.72 12.77 12.34 12.39 3,100,822 -0.32(-2.50%)
Feb 22, 2010 12.85 12.86 12.59 12.71 2,101,667 -0.07(-0.53%)
Feb 19, 2010 12.71 12.80 12.65 12.78 758,483 +0.05(+0.38%)
Feb 18, 2010 12.84 12.85 12.60 12.73 385,688 -0.10(-0.75%)
Feb 17, 2010 12.93 12.96 12.69 12.83 873,147 +0.05(+0.38%)
Feb 16, 2010 12.68 12.85 12.61 12.78 526,318 +0.14(+1.14%)
Feb 12, 2010 12.47 12.63 12.63 12.63 1,254,696 +0.07(+0.54%)
Feb 11, 2010 12.24 12.58 12.14 12.57 1,126,609 +0.34(+2.76%)
Feb 10, 2010 12.25 12.31 11.97 12.23 276,841 -0.01(-0.08%)
Feb 09, 2010 12.26 12.28 12.03 12.24 251,894 +0.09(+0.71%)
Feb 08, 2010 11.92 12.35 11.83 12.15 208,493 +0.21(+1.77%)
Feb 05, 2010 12.13 12.13 11.64 11.94 277,331 -0.20(-1.67%)
Feb 04, 2010 12.38 12.38 12.11 12.14 214,118 -0.38(-3.00%)
Feb 03, 2010 12.54 12.61 12.39 12.52 187,078 -0.03(-0.23%)
Feb 02, 2010 12.08 12.62 12.08 12.55 927,240 +0.64(+5.34%)
Feb 01, 2010 11.89 11.96 11.80 11.91 86,576 +0.03(+0.24%)
Jan 29, 2010 11.96 12.12 11.87 11.88 143,172 -0.01(-0.08%)
Jan 28, 2010 11.85 12.06 11.74 11.89 397,196 +0.01(+0.08%)
Jan 27, 2010 11.70 11.88 11.55 11.88 272,509 +0.13(+1.15%)
Jan 26, 2010 11.81 11.87 11.65 11.75 95,044 +0.04(+0.33%)
Jan 25, 2010 11.74 11.83 11.56 11.71 301,721 +0.01(+0.08%)
Jan 22, 2010 11.97 12.14 11.66 11.70 438,392 -0.28(-2.33%)
Jan 21, 2010 12.27 12.35 11.97 11.98 194,882 -0.31(-2.55%)
Jan 20, 2010 12.37 12.37 12.18 12.29 288,850 -0.19(-1.50%)
Jan 19, 2010 12.36 12.48 12.24 12.48 150,184 +0.14(+1.17%)
Jan 15, 2010 12.49 12.34 12.34 12.34 387,042 -0.20(-1.61%)
Jan 14, 2010 12.52 12.60 12.47 12.54 177,388 +0.02(+0.15%)
Jan 13, 2010 12.29 12.57 12.20 12.52 2,256,214 +0.22(+1.80%)
Jan 12, 2010 12.34 12.39 12.18 12.30 449,122 -0.17(-1.39%)
Jan 11, 2010 12.59 12.60 12.39 12.47 231,833 -0.03(-0.23%)
Jan 08, 2010 12.49 12.54 12.35 12.50 1,164,836 +0.01(+0.08%)
Jan 07, 2010 11.96 12.57 11.96 12.49 1,472,573 +0.68(+5.79%)
Jan 06, 2010 11.82 11.87 11.73 11.81 176,305 -0.01(-0.08%)
Jan 05, 2010 11.75 11.83 11.48 11.82 379,480 +0.11(+0.90%)
Jan 04, 2010 11.58 11.73 11.49 11.71 1,065,351 +0.14(+1.25%)
Dec 31, 2009 11.59 11.56 11.56 11.56 99,486 -0.08(-0.66%)
Dec 30, 2009 11.58 11.73 11.55 11.64 243,808 +0.02(+0.17%)
Dec 29, 2009 11.69 11.69 11.52 11.62 172,950 -0.03(-0.25%)
Dec 28, 2009 11.86 11.93 11.58 11.65 223,835 -0.17(-1.47%)
Dec 24, 2009 11.80 11.82 11.73 11.82 152,546 +0.10(+0.82%)
Dec 23, 2009 11.67 11.81 11.53 11.73 1,484,765 +0.02(+0.16%)
Dec 22, 2009 11.31 11.76 11.28 11.71 2,064,022 +0.40(+3.53%)
Dec 21, 2009 11.18 11.31 11.09 11.31 448,435 +0.14(+1.25%)
Dec 18, 2009 11.29 11.30 11.08 11.17 192,214 -0.06(-0.51%)
Dec 17, 2009 11.19 11.29 11.14 11.23 229,843 -0.07(-0.60%)
Dec 16, 2009 11.02 11.32 11.02 11.30 244,972 +0.30(+2.71%)
Dec 15, 2009 11.07 11.09 10.98 11.00 209,814 -0.08(-0.69%)
Dec 14, 2009 11.01 11.08 10.90 11.07 136,057 +0.09(+0.79%)
Dec 11, 2009 10.91 11.00 10.84 10.99 377,802 +0.18(+1.69%)
Dec 10, 2009 10.86 10.98 10.79 10.80 232,702 -0.04(-0.36%)
Dec 09, 2009 10.79 10.87 10.75 10.84 335,749 +0.00(+0.00%)
Dec 08, 2009 10.89 11.00 10.79 10.84 356,076 -0.16(-1.49%)
Dec 07, 2009 11.07 11.17 10.95 11.01 371,911 -0.10(-0.87%)
Dec 04, 2009 11.13 11.21 10.94 11.10 565,613 +0.13(+1.23%)
Dec 03, 2009 11.26 11.30 10.91 10.97 1,493,321 -0.27(-2.40%)
Dec 02, 2009 11.26 11.37 11.16 11.24 213,406 +0.03(+0.26%)
Dec 01, 2009 11.09 11.33 11.06 11.21 1,064,224 +0.18(+1.66%)
Nov 30, 2009 11.02 11.09 10.91 11.03 1,283,567 -0.03(-0.26%)
Nov 27, 2009 10.95 11.18 10.89 11.05 131,682 -0.21(-1.88%)
Nov 25, 2009 11.22 11.35 11.18 11.27 440,169 +0.06(+0.52%)
Nov 24, 2009 11.33 11.33 11.09 11.21 338,665 -0.09(-0.77%)
Nov 23, 2009 11.35 11.56 11.25 11.30 527,059 +0.12(+1.03%)
Nov 20, 2009 11.34 11.39 11.09 11.18 980,241 -0.33(-2.85%)
Nov 19, 2009 11.70 11.72 11.37 11.51 282,458 -0.24(-2.05%)
Nov 18, 2009 11.69 11.88 11.57 11.75 237,407 +0.04(+0.33%)
Nov 17, 2009 11.80 11.80 11.59 11.71 209,847 -0.10(-0.82%)
Nov 16, 2009 11.61 11.91 11.61 11.81 238,852 +0.19(+1.66%)
Nov 13, 2009 11.62 11.77 11.52 11.61 313,288 +0.03(+0.25%)
Nov 12, 2009 11.96 11.96 11.56 11.58 235,212 -0.33(-2.73%)
Nov 11, 2009 11.69 11.96 11.64 11.91 651,833 +0.52(+4.55%)
Nov 10, 2009 11.56 11.69 11.30 11.39 283,366 -0.15(-1.33%)
Nov 09, 2009 11.39 11.55 11.36 11.55 164,774 +0.28(+2.48%)
Nov 06, 2009 11.06 11.40 11.06 11.27 213,977 +0.27(+2.45%)
Nov 05, 2009 11.19 11.38 10.98 11.00 452,296 +0.01(+0.09%)
Nov 04, 2009 10.99 11.26 10.94 10.99 842,808 +0.11(+0.97%)
Nov 03, 2009 10.53 10.91 10.50 10.88 626,994 +0.23(+2.19%)
Nov 02, 2009 10.74 10.98 10.39 10.65 671,339 -0.08(-0.74%)
Oct 30, 2009 11.06 11.07 10.66 10.73 736,292 -0.35(-3.13%)
Oct 29, 2009 10.92 11.25 10.90 11.07 1,057,872 +0.26(+2.40%)
Oct 28, 2009 11.32 11.32 10.79 10.81 1,193,825 -0.53(-4.67%)
Oct 27, 2009 11.51 11.58 11.31 11.34 1,166,544 -0.13(-1.17%)
Oct 26, 2009 11.76 11.96 11.44 11.48 901,555 -0.28(-2.37%)
Oct 23, 2009 11.83 11.83 11.69 11.76 410,890 -0.30(-2.48%)
Oct 22, 2009 11.56 12.20 11.46 12.06 1,053,782 +0.47(+4.07%)
Oct 21, 2009 11.81 12.05 11.56 11.58 610,089 -0.18(-1.56%)
Oct 20, 2009 11.71 11.80 11.71 11.77 499,514 -0.27(-2.24%)
Oct 19, 2009 12.12 12.20 11.97 12.04 299,195 -0.07(-0.56%)
Oct 16, 2009 12.12 12.17 11.94 12.10 465,252 -0.14(-1.18%)
Oct 15, 2009 12.15 12.30 12.08 12.25 418,422 -0.02(-0.16%)
Oct 14, 2009 12.28 12.28 12.12 12.27 299,272 +0.22(+1.84%)
Oct 13, 2009 11.74 12.16 11.74 12.05 497,964 +0.24(+2.04%)
Oct 12, 2009 11.89 11.93 11.75 11.81 261,016 -0.02(-0.16%)
Oct 09, 2009 11.77 11.92 11.61 11.82 180,361 +0.13(+1.07%)
Oct 08, 2009 11.37 11.86 11.33 11.70 755,123 +0.46(+4.11%)
Oct 07, 2009 11.46 11.46 11.17 11.24 667,315 -0.20(-1.77%)
Oct 06, 2009 11.30 11.60 11.30 11.44 1,190,723 +0.19(+1.71%)
Oct 05, 2009 11.11 11.34 11.09 11.25 415,512 +0.15(+1.39%)
Oct 02, 2009 11.07 11.27 11.04 11.09 401,959 -0.24(-2.12%)
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.