Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.59 +1.05 (+0.92%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 14.89 15.10 14.47 14.94 1,720,134 +0.04(+0.26%)
May 30, 2012 15.32 15.39 14.82 14.90 2,177,268 -0.66(-4.21%)
May 29, 2012 15.43 15.58 15.29 15.56 1,540,170 +0.36(+2.38%)
May 25, 2012 15.23 15.33 15.08 15.19 1,427,157 -0.02(-0.13%)
May 24, 2012 15.06 15.28 14.93 15.21 1,494,788 +0.19(+1.24%)
May 23, 2012 14.63 15.06 14.55 15.03 4,513,391 +0.27(+1.86%)
May 22, 2012 14.54 14.94 14.50 14.75 3,551,328 +0.23(+1.62%)
May 21, 2012 14.17 14.52 13.88 14.52 1,853,788 +0.38(+2.70%)
May 18, 2012 14.36 14.38 13.96 14.14 4,688,743 -0.21(-1.43%)
May 17, 2012 15.26 15.26 14.30 14.34 3,690,129 -0.87(-5.72%)
May 16, 2012 15.56 15.63 15.18 15.21 1,522,014 -0.13(-0.83%)
May 15, 2012 15.15 15.62 14.96 15.34 2,220,732 +0.14(+0.90%)
May 14, 2012 15.32 15.56 15.19 15.20 1,134,721 -0.22(-1.46%)
May 11, 2012 15.15 15.55 15.05 15.43 1,109,207 +0.16(+1.02%)
May 10, 2012 15.57 15.66 15.22 15.27 1,600,345 -0.15(-0.95%)
May 09, 2012 14.98 15.52 14.86 15.42 2,709,244 +0.19(+1.22%)
May 08, 2012 15.27 15.28 14.82 15.23 2,391,156 -0.12(-0.76%)
May 07, 2012 15.15 15.42 15.13 15.35 1,078,672 +0.11(+0.71%)
May 04, 2012 15.35 15.52 15.19 15.24 1,306,189 -0.18(-1.14%)
May 03, 2012 15.75 15.76 15.38 15.42 1,358,330 -0.26(-1.68%)
May 02, 2012 15.21 15.95 15.21 15.68 3,900,539 +0.37(+2.43%)
May 01, 2012 15.15 15.55 15.07 15.31 1,096,515 +0.19(+1.23%)
Apr 30, 2012 15.33 15.36 15.07 15.12 1,287,604 -0.26(-1.72%)
Apr 27, 2012 15.08 15.43 14.99 15.39 3,347,244 +0.39(+2.61%)
Apr 26, 2012 14.47 15.03 14.47 15.00 2,748,402 +0.53(+3.65%)
Apr 25, 2012 14.38 14.52 14.30 14.47 666,452 +0.28(+2.00%)
Apr 24, 2012 13.82 14.25 13.82 14.19 1,175,237 +0.38(+2.76%)
Apr 23, 2012 13.92 13.97 13.70 13.80 1,515,039 -0.30(-2.15%)
Apr 20, 2012 13.86 14.28 13.84 14.11 2,309,770 +0.29(+2.12%)
Apr 19, 2012 14.03 14.08 13.70 13.81 1,425,155 -0.18(-1.26%)
Apr 18, 2012 14.16 14.16 13.93 13.99 1,118,254 -0.22(-1.58%)
Apr 17, 2012 14.17 14.30 14.13 14.21 951,804 +0.17(+1.18%)
Apr 16, 2012 14.17 14.36 13.97 14.05 2,842,480 +0.03(+0.21%)
Apr 13, 2012 14.17 14.17 13.86 14.02 1,293,153 -0.20(-1.38%)
Apr 12, 2012 13.89 14.22 13.82 14.21 1,500,149 +0.38(+2.76%)
Apr 11, 2012 13.54 13.92 13.50 13.83 1,475,703 +0.48(+3.59%)
Apr 10, 2012 13.95 14.01 13.32 13.35 3,204,017 -0.59(-4.21%)
Apr 09, 2012 13.74 13.97 13.68 13.94 2,264,577 -0.01(-0.07%)
Apr 05, 2012 14.07 14.17 13.89 13.95 2,386,815 -0.16(-1.11%)
Apr 04, 2012 14.14 14.15 13.88 14.11 2,838,798 -0.13(-0.89%)
Apr 03, 2012 14.22 14.30 14.10 14.23 1,154,038 +0.02(+0.14%)
Apr 02, 2012 14.35 14.37 14.11 14.21 1,280,707 -0.19(-1.29%)
Mar 30, 2012 14.74 14.74 14.39 14.40 1,729,240 -0.22(-1.47%)
Mar 29, 2012 14.70 14.70 14.33 14.62 902,338 -0.22(-1.45%)
Mar 28, 2012 14.70 14.88 14.62 14.83 1,564,589 +0.13(+0.87%)
Mar 27, 2012 14.55 14.99 14.55 14.70 3,863,580 +0.27(+1.90%)
Mar 26, 2012 14.55 14.59 14.22 14.43 2,292,670 +0.09(+0.60%)
Mar 23, 2012 14.14 14.46 13.90 14.34 2,696,450 -0.16(-1.08%)
Mar 22, 2012 14.58 14.61 14.36 14.50 1,246,060 -0.21(-1.40%)
Mar 21, 2012 14.71 14.91 14.61 14.71 2,433,962 +0.10(+0.67%)
Mar 20, 2012 14.75 14.75 14.42 14.61 3,807,216 -0.15(-0.99%)
Mar 19, 2012 14.91 15.06 14.64 14.75 3,884,956 -0.11(-0.72%)
Mar 16, 2012 15.13 15.13 14.81 14.86 2,948,373 -0.16(-1.04%)
Mar 15, 2012 14.75 15.06 14.60 15.02 2,993,238 +0.34(+2.33%)
Mar 14, 2012 14.80 14.92 14.61 14.68 1,220,258 -0.11(-0.73%)
Mar 13, 2012 14.39 14.80 14.39 14.78 3,122,014 +0.49(+3.42%)
Mar 12, 2012 14.32 14.40 14.23 14.30 914,290 +0.06(+0.41%)
Mar 09, 2012 13.94 14.41 13.94 14.24 2,051,151 +0.39(+2.82%)
Mar 08, 2012 13.55 13.90 13.50 13.85 797,170 +0.41(+3.05%)
Mar 07, 2012 13.06 13.47 13.04 13.44 686,060 +0.48(+3.70%)
Mar 06, 2012 13.19 13.19 12.91 12.96 1,344,443 -0.40(-3.00%)
Mar 05, 2012 13.29 13.53 13.22 13.36 2,256,500 +0.01(+0.07%)
Mar 02, 2012 13.48 13.60 13.31 13.35 861,320 -0.22(-1.66%)
Mar 01, 2012 13.67 13.82 13.49 13.57 1,235,648 -0.05(-0.36%)
Feb 29, 2012 13.38 13.83 13.38 13.62 3,605,048 +0.28(+2.12%)
Feb 28, 2012 13.58 13.58 13.27 13.34 1,720,307 -0.18(-1.30%)
Feb 27, 2012 13.21 13.62 13.18 13.51 1,563,960 +0.17(+1.24%)
Feb 24, 2012 13.57 13.66 13.33 13.35 1,238,657 -0.21(-1.58%)
Feb 23, 2012 13.34 13.61 13.25 13.56 1,528,536 +0.24(+1.83%)
Feb 22, 2012 13.49 13.68 13.27 13.32 3,230,130 -0.31(-2.29%)
Feb 21, 2012 13.99 14.04 13.56 13.63 1,578,692 -0.24(-1.76%)
Feb 17, 2012 13.95 14.00 13.84 13.88 1,789,648 -0.01(-0.07%)
Feb 16, 2012 13.89 14.01 13.80 13.89 3,583,484 -0.04(-0.28%)
Feb 15, 2012 14.05 14.18 13.87 13.92 2,660,533 -0.05(-0.35%)
Feb 14, 2012 13.99 14.03 13.83 13.97 1,053,436 -0.16(-1.11%)
Feb 13, 2012 13.96 14.16 13.87 14.13 1,075,589 +0.31(+2.26%)
Feb 10, 2012 13.82 13.93 13.74 13.82 896,201 -0.21(-1.53%)
Feb 09, 2012 13.88 14.06 13.78 14.03 909,533 +0.20(+1.41%)
Feb 08, 2012 13.79 13.86 13.62 13.84 930,088 +0.06(+0.43%)
Feb 07, 2012 13.70 13.91 13.65 13.78 930,528 +0.04(+0.28%)
Feb 06, 2012 13.80 13.94 13.66 13.74 1,062,830 -0.16(-1.13%)
Feb 03, 2012 13.42 13.93 13.42 13.89 2,116,187 +0.70(+5.33%)
Feb 02, 2012 13.10 13.25 13.04 13.19 1,664,659 +0.08(+0.60%)
Feb 01, 2012 12.98 13.13 12.81 13.11 2,887,967 +0.35(+2.76%)
Jan 31, 2012 13.07 13.19 12.70 12.76 2,100,573 -0.25(-1.95%)
Jan 30, 2012 13.08 13.08 12.89 13.02 1,062,231 -0.21(-1.55%)
Jan 27, 2012 13.04 13.28 13.01 13.22 2,037,771 +0.08(+0.59%)
Jan 26, 2012 13.54 13.60 13.09 13.14 1,601,918 -0.27(-2.04%)
Jan 25, 2012 13.09 13.50 13.05 13.42 2,287,056 +0.28(+2.16%)
Jan 24, 2012 12.88 13.17 12.74 13.13 2,374,836 +0.21(+1.66%)
Jan 23, 2012 13.04 13.23 12.87 12.92 2,983,377 -0.17(-1.27%)
Jan 20, 2012 13.33 13.33 13.03 13.08 1,610,625 -0.28(-2.12%)
Jan 19, 2012 13.37 13.42 13.19 13.37 2,717,646 +0.01(+0.07%)
Jan 18, 2012 12.82 13.40 12.77 13.36 3,232,752 +0.52(+4.03%)
Jan 17, 2012 13.11 13.12 12.74 12.84 2,247,783 -0.08(-0.60%)
Jan 13, 2012 12.86 12.96 12.64 12.92 3,053,053 -0.07(-0.53%)
Jan 12, 2012 12.98 13.04 12.74 12.99 1,637,217 +0.03(+0.23%)
Jan 11, 2012 12.60 13.05 12.59 12.96 3,166,787 +0.43(+3.43%)
Jan 10, 2012 12.47 12.61 12.39 12.53 1,277,321 +0.26(+2.15%)
Jan 09, 2012 12.19 12.35 12.14 12.26 1,472,835 +0.09(+0.72%)
Jan 06, 2012 12.29 12.40 12.13 12.18 2,154,595 -0.12(-0.95%)
Jan 05, 2012 11.96 12.29 11.78 12.29 942,972 +0.31(+2.61%)
Jan 04, 2012 11.85 12.01 11.71 11.98 1,521,863 +0.37(+3.20%)
Dec 30, 2011 11.65 11.77 11.61 11.61 1,064,646 -0.09(-0.75%)
Dec 29, 2011 11.31 11.74 11.31 11.70 1,352,336 +0.43(+3.82%)
Dec 28, 2011 11.50 11.51 11.23 11.27 452,122 -0.22(-1.96%)
Dec 27, 2011 11.58 11.58 11.49 11.49 503,532 -0.06(-0.51%)
Dec 23, 2011 11.63 11.71 11.47 11.55 808,114 -0.10(-0.83%)
Dec 21, 2011 11.40 11.68 11.30 11.65 935,237 +0.18(+1.53%)
Dec 20, 2011 10.95 11.48 10.95 11.47 2,131,973 +0.72(+6.72%)
Dec 19, 2011 11.02 11.13 10.73 10.75 485,830 -0.21(-1.96%)
Dec 16, 2011 10.94 11.16 10.90 10.96 354,973 +0.12(+1.08%)
Dec 15, 2011 10.79 10.93 10.78 10.85 875,980 +0.20(+1.83%)
Dec 14, 2011 10.96 11.01 10.64 10.65 1,630,368 -0.35(-3.19%)
Dec 13, 2011 11.54 11.61 10.95 11.00 1,429,630 -0.43(-3.75%)
Dec 12, 2011 11.42 11.50 11.29 11.43 354,968 -0.19(-1.60%)
Dec 09, 2011 11.47 11.66 11.38 11.62 736,838 +0.26(+2.32%)
Dec 08, 2011 11.61 11.64 11.32 11.35 1,462,271 -0.36(-3.08%)
Dec 07, 2011 11.70 11.77 11.48 11.71 1,826,003 +0.08(+0.67%)
Dec 06, 2011 11.50 11.70 11.46 11.64 1,560,036 +0.11(+0.93%)
Dec 05, 2011 11.33 11.65 11.31 11.53 792,839 +0.26(+2.34%)
Dec 02, 2011 11.30 11.41 11.24 11.27 1,072,465 +0.05(+0.43%)
Dec 01, 2011 11.15 11.33 11.08 11.22 1,131,444 +0.03(+0.26%)
Nov 30, 2011 11.00 11.22 10.93 11.19 896,269 +0.58(+5.42%)
Nov 29, 2011 10.42 10.66 10.39 10.61 1,436,819 +0.20(+1.87%)
Nov 28, 2011 10.50 10.61 10.36 10.42 308,848 +0.27(+2.69%)
Nov 25, 2011 10.18 10.35 10.13 10.14 406,605 +0.00(+0.00%)
Nov 23, 2011 10.42 10.42 10.12 10.14 951,905 -0.39(-3.70%)
Nov 22, 2011 10.44 10.63 10.38 10.53 583,762 +0.03(+0.28%)
Nov 21, 2011 10.46 10.57 10.34 10.51 526,047 -0.18(-1.64%)
Nov 18, 2011 10.86 10.86 10.63 10.68 482,255 -0.08(-0.72%)
Nov 17, 2011 10.86 11.07 10.71 10.76 831,313 -0.18(-1.61%)
Nov 16, 2011 10.77 11.19 10.73 10.93 641,412 +0.06(+0.54%)
Nov 15, 2011 10.75 10.93 10.65 10.88 269,372 +0.11(+1.00%)
Nov 14, 2011 10.84 10.93 10.72 10.77 301,241 -0.16(-1.43%)
Nov 11, 2011 10.75 10.93 10.70 10.92 1,209,161 +0.25(+2.38%)
Nov 10, 2011 10.67 10.70 10.47 10.67 981,976 +0.24(+2.34%)
Nov 09, 2011 10.69 10.80 10.41 10.43 1,746,203 -0.61(-5.57%)
Nov 08, 2011 10.75 11.05 10.71 11.04 1,740,578 +0.37(+3.47%)
Nov 07, 2011 10.52 10.71 10.39 10.67 670,018 +0.18(+1.67%)
Nov 04, 2011 10.42 10.57 10.34 10.50 698,861 -0.06(-0.55%)
Nov 03, 2011 10.49 10.57 10.19 10.55 1,232,520 +0.20(+1.98%)
Nov 02, 2011 10.26 10.47 10.18 10.35 831,720 +0.26(+2.61%)
Nov 01, 2011 10.10 10.32 9.980 10.09 772,546 -0.36(-3.45%)
Oct 31, 2011 10.64 10.70 10.45 10.45 525,768 -0.35(-3.25%)
Oct 28, 2011 10.83 10.94 10.71 10.80 585,872 -0.20(-1.86%)
Oct 27, 2011 10.84 11.13 10.64 11.00 1,911,022 +0.48(+4.54%)
Oct 26, 2011 10.44 10.59 10.23 10.52 1,457,250 +0.24(+2.37%)
Oct 25, 2011 10.59 10.61 10.26 10.28 500,640 -0.36(-3.39%)
Oct 24, 2011 10.38 10.68 10.26 10.64 977,388 +0.30(+2.92%)
Oct 21, 2011 10.07 10.39 10.07 10.34 2,154,435 +0.37(+3.72%)
Oct 20, 2011 9.764 9.969 9.569 9.969 769,052 +0.12(+1.19%)
Oct 19, 2011 9.998 10.10 9.783 9.852 1,204,505 -0.10(-0.98%)
Oct 18, 2011 9.276 10.07 9.159 9.949 1,246,773 +0.70(+7.59%)
Oct 17, 2011 9.520 9.544 9.237 9.247 675,675 -0.35(-3.66%)
Oct 14, 2011 9.637 9.725 9.374 9.598 807,962 +0.13(+1.34%)
Oct 13, 2011 9.481 9.627 9.315 9.471 636,173 -0.10(-1.02%)
Oct 12, 2011 9.481 9.687 9.431 9.569 327,049 +0.20(+2.08%)
Oct 11, 2011 9.325 9.413 9.257 9.374 180,641 +0.02(+0.21%)
Oct 10, 2011 9.198 9.354 9.169 9.354 293,544 +0.36(+4.01%)
Oct 07, 2011 9.257 9.257 8.857 8.993 408,373 -0.17(-1.81%)
Oct 06, 2011 9.110 9.159 9.032 9.159 171,160 +0.19(+2.07%)
Oct 05, 2011 8.564 8.993 8.545 8.974 535,120 +0.36(+4.19%)
Oct 04, 2011 8.135 8.632 8.008 8.613 374,743 +0.37(+4.50%)
Oct 03, 2011 8.691 8.798 8.242 8.242 284,119 -0.49(-5.59%)
Sep 30, 2011 8.915 8.935 8.730 8.730 169,101 -0.34(-3.76%)
Sep 29, 2011 9.052 9.091 8.857 9.071 278,013 +0.21(+2.42%)
Sep 28, 2011 9.266 9.266 8.857 8.857 225,875 -0.26(-2.89%)
Sep 27, 2011 9.227 9.393 9.052 9.120 852,828 +0.08(+0.86%)
Sep 26, 2011 8.827 9.052 8.681 9.042 219,572 +0.25(+2.89%)
Sep 23, 2011 8.584 8.877 8.584 8.788 387,385 +0.16(+1.82%)
Sep 22, 2011 8.826 8.903 8.525 8.631 760,617 -0.42(-4.62%)
Sep 21, 2011 9.458 9.467 9.049 9.049 1,468,684 -0.31(-3.32%)
Sep 20, 2011 9.477 9.584 9.360 9.360 722,038 -0.03(-0.31%)
Sep 19, 2011 9.253 9.458 9.234 9.389 244,225 -0.04(-0.41%)
Sep 16, 2011 9.292 9.574 9.292 9.428 194,279 -0.06(-0.61%)
Sep 15, 2011 9.331 9.487 9.263 9.487 328,661 +0.15(+1.56%)
Sep 14, 2011 9.146 9.467 9.069 9.341 150,319 +0.26(+2.89%)
Sep 13, 2011 9.137 9.234 9.030 9.078 321,854 -0.02(-0.21%)
Sep 12, 2011 8.942 9.108 8.884 9.098 236,834 +0.02(+0.21%)
Sep 09, 2011 9.312 9.312 8.972 9.078 416,771 -0.31(-3.31%)
Sep 08, 2011 9.574 9.671 9.331 9.389 247,661 -0.23(-2.42%)
Sep 07, 2011 9.409 9.632 9.380 9.623 345,418 +0.40(+4.32%)
Sep 06, 2011 9.117 9.292 8.962 9.224 471,046 -0.11(-1.15%)
Sep 02, 2011 9.487 9.498 9.283 9.331 471,747 -0.34(-3.52%)
Sep 01, 2011 9.914 10.04 9.632 9.671 342,273 -0.23(-2.36%)
Aug 31, 2011 10.04 10.18 9.837 9.905 381,583 -0.04(-0.39%)
Aug 30, 2011 9.701 10.03 9.681 9.944 579,980 +0.17(+1.69%)
Aug 29, 2011 9.370 9.798 9.370 9.778 566,672 +0.43(+4.57%)
Aug 26, 2011 9.166 9.467 8.933 9.351 412,091 +0.21(+2.34%)
Aug 25, 2011 9.127 9.213 8.933 9.137 568,871 +0.11(+1.18%)
Aug 24, 2011 8.816 9.040 8.612 9.030 318,009 +0.31(+3.57%)
Aug 23, 2011 8.641 8.738 8.544 8.719 383,687 +0.11(+1.24%)
Aug 22, 2011 8.777 8.826 8.583 8.612 411,201 -0.02(-0.23%)
Aug 19, 2011 8.816 8.981 8.622 8.631 299,067 -0.25(-2.84%)
Aug 18, 2011 9.205 9.215 8.826 8.884 304,552 -0.61(-6.45%)
Aug 17, 2011 9.632 9.720 9.409 9.496 206,357 -0.11(-1.11%)
Aug 16, 2011 9.419 9.749 9.399 9.603 933,024 +0.02(+0.20%)
Aug 15, 2011 9.312 9.603 9.312 9.584 576,995 +0.34(+3.68%)
Aug 12, 2011 9.292 9.409 9.117 9.244 2,763,186 +0.08(+0.85%)
Aug 11, 2011 8.797 9.297 8.680 9.166 1,470,443 +0.38(+4.31%)
Aug 10, 2011 9.205 9.205 8.777 8.787 1,439,887 -0.63(-6.71%)
Aug 09, 2011 10.22 9.438 8.748 9.419 1,556,966 +0.20(+2.22%)
Aug 08, 2011 9.730 9.856 9.117 9.215 1,044,640 -0.87(-8.67%)
Aug 05, 2011 10.27 10.55 9.890 10.09 873,884 -0.17(-1.61%)
Aug 04, 2011 10.71 10.74 10.24 10.25 1,211,872 -0.59(-5.47%)
Aug 03, 2011 10.90 10.95 10.58 10.85 1,262,299 -0.05(-0.45%)
Aug 02, 2011 11.32 11.32 10.89 10.90 1,174,228 -0.46(-4.02%)
Aug 01, 2011 11.53 11.63 11.25 11.35 460,456 -0.09(-0.76%)
Jul 29, 2011 11.43 11.63 11.27 11.44 1,397,931 +0.00(+0.00%)
Jul 28, 2011 11.54 11.79 11.38 11.44 2,350,923 -0.05(-0.42%)
Jul 27, 2011 11.81 11.81 11.47 11.49 319,897 -0.32(-2.72%)
Jul 26, 2011 11.99 11.99 11.79 11.81 268,054 -0.18(-1.54%)
Jul 25, 2011 11.96 12.10 11.96 11.99 231,257 -0.09(-0.72%)
Jul 22, 2011 12.11 12.12 12.08 12.08 323,254 -0.15(-1.19%)
Jul 21, 2011 12.18 12.29 12.18 12.23 302,557 +0.08(+0.64%)
Jul 20, 2011 12.17 12.21 12.07 12.15 199,701 +0.00(+0.00%)
Jul 19, 2011 11.88 12.20 11.88 12.15 658,815 +0.36(+3.05%)
Jul 18, 2011 11.89 11.92 11.67 11.79 998,988 -0.15(-1.22%)
Jul 15, 2011 12.10 12.10 11.90 11.94 557,002 -0.07(-0.57%)
Jul 14, 2011 12.21 12.28 12.00 12.00 342,370 -0.17(-1.44%)
Jul 13, 2011 12.20 12.43 12.17 12.18 1,032,129 +0.00(+0.00%)
Jul 12, 2011 12.15 12.32 12.09 12.18 957,578 -0.02(-0.16%)
Jul 11, 2011 12.40 12.41 12.15 12.20 652,339 -0.34(-2.71%)
Jul 08, 2011 12.50 12.59 12.41 12.54 640,630 -0.17(-1.30%)
Jul 07, 2011 12.59 12.75 12.57 12.70 428,912 +0.25(+2.03%)
Jul 06, 2011 12.50 12.53 12.39 12.45 477,040 -0.07(-0.54%)
Jul 05, 2011 12.55 12.62 12.40 12.52 868,638 -0.10(-0.77%)
Jul 01, 2011 12.32 12.64 12.32 12.62 315,271 +0.27(+2.20%)
Jun 30, 2011 12.38 12.38 12.28 12.34 1,708,430 +0.04(+0.32%)
Jun 29, 2011 12.54 12.55 12.20 12.31 2,397,772 -0.21(-1.71%)
Jun 28, 2011 12.44 12.52 12.39 12.52 700,833 +0.17(+1.42%)
Jun 27, 2011 12.38 12.47 12.21 12.34 307,838 +0.01(+0.08%)
Jun 24, 2011 12.48 12.56 12.24 12.33 618,852 -0.11(-0.86%)
Jun 23, 2011 12.16 12.47 12.11 12.44 2,466,033 +0.16(+1.34%)
Jun 22, 2011 12.20 12.49 12.18 12.28 626,594 +0.01(+0.08%)
Jun 21, 2011 12.10 12.32 12.10 12.27 368,721 +0.20(+1.69%)
Jun 20, 2011 12.02 12.08 12.02 12.06 252,790 +0.11(+0.89%)
Jun 17, 2011 11.99 12.02 11.88 11.96 261,893 +0.11(+0.90%)
Jun 16, 2011 11.68 11.98 11.68 11.85 644,675 +0.17(+1.41%)
Jun 15, 2011 11.82 11.91 11.66 11.68 716,333 -0.29(-2.39%)
Jun 14, 2011 11.79 12.04 11.79 11.97 636,927 +0.27(+2.31%)
Jun 13, 2011 11.69 11.77 11.60 11.70 500,758 +0.03(+0.22%)
Jun 10, 2011 11.86 11.94 11.58 11.67 785,209 -0.22(-1.88%)
Jun 09, 2011 11.84 12.01 11.80 11.90 197,951 +0.07(+0.57%)
Jun 08, 2011 12.01 12.01 11.83 11.83 781,477 -0.20(-1.69%)
Jun 07, 2011 12.33 12.33 12.03 12.03 757,348 -0.10(-0.80%)
Jun 06, 2011 12.34 12.44 12.11 12.13 761,187 -0.28(-2.27%)
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.