US Home Construction Ishares ETF (NY: ITB )

70.36 USD -1.96 (-2.71%)
Official Closing Price Updated: 6:30 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 24.28 24.51 24.04 24.26 3,285,535 -0.17(-0.70%)
Apr 29, 2013 24.59 24.89 24.39 24.43 4,041,096 -0.07(-0.29%)
Apr 26, 2013 24.40 24.62 24.12 24.50 4,076,104 +0.38(+1.58%)
Apr 25, 2013 23.84 24.31 23.73 24.12 5,963,704 +0.42(+1.77%)
Apr 24, 2013 23.61 23.78 23.37 23.70 3,206,577 +0.27(+1.15%)
Apr 23, 2013 22.84 23.58 22.84 23.43 7,096,636 +0.86(+3.81%)
Apr 22, 2013 22.13 22.60 21.75 22.57 6,206,237 +0.28(+1.26%)
Apr 19, 2013 21.80 22.38 21.74 22.29 4,980,424 +0.53(+2.44%)
Apr 18, 2013 22.22 22.27 21.58 21.76 8,562,156 -0.51(-2.29%)
Apr 17, 2013 22.28 22.36 21.85 22.27 5,384,499 -0.27(-1.20%)
Apr 16, 2013 22.50 22.57 22.03 22.54 7,114,320 +0.51(+2.32%)
Apr 15, 2013 23.10 23.14 21.95 22.03 10,004,619 -1.27(-5.45%)
Apr 12, 2013 23.04 23.70 23.04 23.30 5,230,399 +0.05(+0.22%)
Apr 11, 2013 23.15 23.47 23.11 23.25 3,006,407 +0.10(+0.43%)
Apr 10, 2013 23.27 23.34 22.96 23.15 5,295,900 -0.10(-0.43%)
Apr 09, 2013 23.52 23.56 23.11 23.25 4,269,652 -0.24(-1.02%)
Apr 08, 2013 23.15 23.49 22.82 23.49 4,051,992 +0.51(+2.22%)
Apr 05, 2013 22.24 22.99 22.16 22.98 3,629,267 +0.24(+1.06%)
Apr 04, 2013 22.58 22.84 22.56 22.74 2,883,043 +0.11(+0.49%)
Apr 03, 2013 23.39 23.41 22.29 22.63 7,217,164 -0.70(-3.00%)
Apr 02, 2013 23.64 23.79 23.21 23.33 3,164,627 -0.18(-0.77%)
Apr 01, 2013 23.89 23.99 23.43 23.51 2,026,376 -0.38(-1.59%)
Mar 28, 2013 24.00 24.12 23.80 23.89 1,508,976 -0.14(-0.58%)
Mar 27, 2013 23.95 24.05 23.72 24.03 2,214,962 +0.05(+0.21%)
Mar 26, 2013 24.16 24.24 23.89 23.98 3,339,495 -0.05(-0.21%)
Mar 25, 2013 24.35 24.57 23.84 24.03 4,186,628 -0.17(-0.70%)
Mar 22, 2013 24.35 24.41 24.10 24.20 3,054,778 -0.06(-0.25%)
Mar 21, 2013 24.77 24.77 24.15 24.26 5,571,960 -0.45(-1.82%)
Mar 20, 2013 24.29 24.82 24.16 24.71 4,821,762 +0.70(+2.91%)
Mar 19, 2013 24.16 24.35 23.80 24.01 6,466,759 +0.11(+0.47%)
Mar 18, 2013 23.58 24.05 23.55 23.90 7,289,304 +0.00(+0.00%)
Mar 15, 2013 23.86 24.13 23.84 23.90 2,418,516 -0.06(-0.25%)
Mar 14, 2013 23.65 23.99 23.65 23.96 3,181,548 +0.34(+1.44%)
Mar 13, 2013 23.53 23.71 23.32 23.62 3,414,105 +0.16(+0.68%)
Mar 12, 2013 23.80 23.81 23.39 23.46 3,626,647 -0.37(-1.55%)
Mar 11, 2013 23.79 23.93 23.68 23.83 2,551,206 -0.01(-0.04%)
Mar 08, 2013 23.82 23.92 23.41 23.84 3,134,519 +0.24(+1.02%)
Mar 07, 2013 23.53 23.62 23.31 23.60 2,289,272 +0.07(+0.30%)
Mar 06, 2013 23.64 23.82 23.43 23.53 4,253,374 +0.04(+0.17%)
Mar 05, 2013 23.27 23.58 23.18 23.49 3,680,244 +0.40(+1.73%)
Mar 04, 2013 22.52 23.10 22.52 23.09 2,897,371 +0.48(+2.12%)
Mar 01, 2013 22.23 22.75 22.10 22.61 4,609,059 +0.12(+0.53%)
Feb 28, 2013 22.76 22.81 22.48 22.49 3,755,256 -0.19(-0.84%)
Feb 27, 2013 22.27 22.78 22.14 22.68 4,644,394 +0.51(+2.30%)
Feb 26, 2013 21.54 22.22 21.47 22.17 10,578,826 -0.05(-0.23%)
Feb 22, 2013 22.11 22.26 22.07 22.22 9,040,922 +0.24(+1.09%)
Feb 21, 2013 22.00 22.17 21.60 21.98 7,243,651 -0.01(-0.05%)
Feb 20, 2013 23.10 23.14 21.94 21.99 5,254,587 -1.34(-5.74%)
Feb 19, 2013 23.63 23.80 22.97 23.33 4,600,531 -0.17(-0.72%)
Feb 15, 2013 23.51 23.80 23.45 23.50 1,767,000 -0.01(-0.04%)
Feb 14, 2013 23.48 23.63 23.45 23.51 1,669,149 -0.04(-0.17%)
Feb 13, 2013 23.55 23.74 23.41 23.55 2,243,886 +0.02(+0.08%)
Feb 12, 2013 22.70 23.75 22.70 23.53 4,507,494 +0.85(+3.75%)
Feb 11, 2013 22.81 22.86 22.62 22.68 2,501,514 -0.07(-0.31%)
Feb 08, 2013 22.70 22.82 22.59 22.75 1,688,704 +0.05(+0.22%)
Feb 07, 2013 22.95 22.97 22.48 22.70 2,514,202 -0.23(-1.00%)
Feb 06, 2013 22.95 23.10 22.83 22.93 2,375,860 +0.18(+0.79%)
Feb 04, 2013 23.07 23.19 22.73 22.75 3,507,950 -0.38(-1.64%)
Feb 01, 2013 23.59 23.87 23.08 23.13 3,956,253 -0.30(-1.28%)
Jan 31, 2013 23.30 23.48 22.99 23.43 6,261,726 -0.03(-0.13%)
Jan 30, 2013 23.70 23.85 23.36 23.46 6,420,788 -0.28(-1.18%)
Jan 29, 2013 23.48 23.75 23.34 23.74 4,971,995 +0.09(+0.38%)
Jan 28, 2013 23.75 23.78 23.10 23.65 5,156,599 +0.02(+0.08%)
Jan 25, 2013 23.43 23.63 23.18 23.63 4,591,551 +0.39(+1.68%)
Jan 24, 2013 23.24 23.59 23.11 23.24 4,837,715 +0.09(+0.39%)
Jan 23, 2013 22.80 23.25 22.78 23.15 4,789,751 +0.29(+1.27%)
Jan 22, 2013 22.83 22.88 22.50 22.86 4,267,026 +0.13(+0.57%)
Jan 18, 2013 22.76 22.82 22.58 22.73 2,962,469 +0.03(+0.13%)
Jan 17, 2013 22.32 22.73 22.32 22.70 4,058,325 +0.60(+2.71%)
Jan 16, 2013 22.19 22.28 22.05 22.10 2,172,925 -0.14(-0.63%)
Jan 15, 2013 21.99 22.25 21.90 22.24 5,327,682 +0.18(+0.82%)
Jan 14, 2013 22.34 22.39 21.99 22.06 4,810,393 -0.15(-0.68%)
Jan 11, 2013 22.28 22.46 22.01 22.21 4,608,927 +0.03(+0.14%)
Jan 10, 2013 22.56 22.63 21.96 22.18 3,461,846 -0.15(-0.67%)
Jan 09, 2013 22.17 22.58 22.17 22.33 4,284,590 +0.19(+0.86%)
Jan 08, 2013 22.10 22.20 21.86 22.14 3,190,203 +0.08(+0.36%)
Jan 07, 2013 21.94 22.10 21.79 22.06 4,662,745 +0.14(+0.64%)
Jan 04, 2013 21.72 21.95 21.65 21.92 4,466,944 +0.19(+0.87%)
Jan 03, 2013 21.77 22.05 21.52 21.73 5,113,993 +0.07(+0.32%)
Jan 02, 2013 21.77 21.79 21.50 21.66 4,467,549 +0.50(+2.36%)
Dec 31, 2012 20.60 21.20 20.47 21.16 2,753,923 +0.56(+2.72%)
Dec 28, 2012 20.66 20.83 20.46 20.60 2,506,620 -0.14(-0.68%)
Dec 27, 2012 20.84 20.84 20.29 20.74 3,266,986 +0.01(+0.05%)
Dec 26, 2012 21.01 21.09 20.72 20.73 1,378,641 -0.15(-0.72%)
Dec 24, 2012 20.92 21.13 20.83 20.88 1,234,886 -0.12(-0.57%)
Dec 21, 2012 20.81 21.04 20.60 21.00 2,935,163 -0.31(-1.45%)
Dec 20, 2012 21.19 21.36 20.92 21.31 2,528,084 +0.12(+0.57%)
Dec 19, 2012 21.50 21.54 21.01 21.19 6,105,775 -0.26(-1.21%)
Dec 18, 2012 21.18 21.46 21.08 21.45 3,143,047 +0.44(+2.09%)
Dec 17, 2012 20.27 21.01 20.27 21.01 2,974,221 +0.77(+3.80%)
Dec 14, 2012 20.20 20.31 20.10 20.24 1,847,228 -0.08(-0.39%)
Dec 13, 2012 20.39 20.66 20.22 20.32 2,304,413 -0.12(-0.59%)
Dec 12, 2012 20.15 20.60 19.98 20.44 3,525,385 +0.49(+2.46%)
Dec 11, 2012 20.06 20.14 19.85 19.95 2,378,142 +0.03(+0.15%)
Dec 10, 2012 20.02 20.13 19.83 19.92 1,922,772 -0.04(-0.20%)
Dec 07, 2012 20.11 20.19 19.71 19.96 4,462,316 +0.05(+0.25%)
Dec 06, 2012 19.99 20.02 19.60 19.91 7,737,754 +0.03(+0.15%)
Dec 05, 2012 20.62 20.62 19.74 19.88 4,703,573 -0.62(-3.02%)
Dec 04, 2012 20.83 20.83 20.31 20.50 7,613,843 +0.00(+0.00%)
Nov 30, 2012 20.62 20.64 20.24 20.50 3,556,566 -0.09(-0.44%)
Nov 29, 2012 20.66 20.89 20.43 20.59 2,395,679 +0.06(+0.29%)
Nov 28, 2012 20.53 20.60 20.05 20.53 3,200,818 -0.04(-0.19%)
Nov 27, 2012 20.58 20.82 20.51 20.57 2,310,367 +0.02(+0.10%)
Nov 26, 2012 20.64 20.69 20.34 20.55 2,728,539 -0.13(-0.63%)
Nov 23, 2012 20.70 20.75 20.38 20.68 2,539,081 +0.24(+1.17%)
Nov 21, 2012 20.47 20.68 20.31 20.44 1,760,755 +0.03(+0.15%)
Nov 20, 2012 19.93 20.50 19.93 20.41 3,978,823 +0.52(+2.61%)
Nov 19, 2012 19.97 20.39 19.71 19.89 4,785,280 +0.34(+1.74%)
Nov 16, 2012 18.98 19.62 18.93 19.55 4,352,788 +0.60(+3.17%)
Nov 15, 2012 19.06 19.39 18.53 18.95 7,435,827 -0.16(-0.86%)
Nov 14, 2012 19.90 19.90 19.06 19.11 6,039,696 -0.62(-3.17%)
Nov 13, 2012 19.65 20.11 19.46 19.74 2,849,384 -0.02(-0.10%)
Nov 12, 2012 20.39 20.65 19.76 19.76 3,914,915 -0.54(-2.66%)
Nov 09, 2012 20.54 20.67 19.98 20.30 6,992,316 -0.30(-1.46%)
Nov 08, 2012 20.97 21.02 20.38 20.60 8,912,905 -0.29(-1.39%)
Nov 07, 2012 20.84 21.12 20.56 20.89 4,593,483 -0.11(-0.52%)
Nov 06, 2012 21.19 21.27 20.94 21.00 1,986,294 -0.05(-0.24%)
Nov 05, 2012 20.57 21.10 20.48 21.05 1,485,137 +0.49(+2.38%)
Nov 02, 2012 21.21 21.30 20.54 20.56 2,539,407 -0.52(-2.47%)
Nov 01, 2012 20.79 21.10 20.70 21.08 5,373,394 +0.56(+2.71%)
Oct 31, 2012 20.51 21.33 20.33 20.52 2,349,552 +0.28(+1.41%)
Oct 26, 2012 20.34 20.24 20.24 20.24 2,414,700 -0.20(-0.98%)
Oct 25, 2012 21.09 21.13 20.17 20.44 7,400,048 -0.37(-1.78%)
Oct 24, 2012 20.77 20.94 20.60 20.81 2,228,197 +0.21(+1.02%)
Oct 23, 2012 20.53 20.68 20.26 20.60 2,934,172 -0.27(-1.29%)
Oct 19, 2012 20.88 21.11 20.68 20.87 4,285,346 -0.01(-0.05%)
Oct 18, 2012 20.63 21.02 20.60 20.88 3,445,170 +0.25(+1.21%)
Oct 17, 2012 20.50 20.94 20.40 20.63 4,562,538 +0.59(+2.94%)
Oct 16, 2012 20.15 20.19 19.82 20.04 2,328,037 +0.06(+0.30%)
Oct 15, 2012 19.45 19.99 19.32 19.98 1,788,030 +0.63(+3.26%)
Oct 12, 2012 19.50 19.50 19.15 19.35 1,157,561 -0.08(-0.41%)
Oct 11, 2012 19.90 19.90 19.35 19.43 2,054,273 -0.30(-1.52%)
Oct 10, 2012 19.65 19.98 19.60 19.73 1,535,263 +0.06(+0.31%)
Oct 09, 2012 20.08 20.08 19.64 19.67 2,151,113 -0.48(-2.38%)
Oct 08, 2012 20.40 20.44 20.15 20.15 744,953 -0.35(-1.71%)
Oct 05, 2012 20.61 20.75 20.41 20.50 2,651,592 +0.15(+0.74%)
Oct 04, 2012 20.37 20.45 20.06 20.35 1,755,475 +0.13(+0.64%)
Oct 03, 2012 19.57 20.27 19.53 20.22 2,448,034 +0.79(+4.07%)
Oct 02, 2012 19.32 19.47 19.18 19.43 1,408,174 +0.15(+0.78%)
Oct 01, 2012 19.41 19.52 19.20 19.28 1,388,517 -0.07(-0.36%)
Sep 28, 2012 19.52 19.52 19.31 19.35 1,118,916 -0.24(-1.23%)
Sep 27, 2012 19.27 19.71 19.21 19.59 2,258,570 +0.32(+1.66%)
Sep 26, 2012 19.99 20.06 19.08 19.27 4,335,823 -0.69(-3.46%)
Sep 25, 2012 20.31 20.59 19.95 19.96 2,978,503 -0.34(-1.67%)
Sep 24, 2012 20.79 20.79 20.15 20.30 3,854,512 -0.27(-1.31%)
Sep 21, 2012 20.41 20.77 20.19 20.57 3,524,483 +0.38(+1.88%)
Sep 20, 2012 20.01 20.20 19.82 20.19 2,258,339 +0.11(+0.55%)
Sep 19, 2012 19.70 20.21 19.60 20.08 2,866,628 +0.51(+2.61%)
Sep 18, 2012 19.74 20.01 19.48 19.57 1,929,966 -0.24(-1.21%)
Sep 17, 2012 20.08 20.31 19.74 19.81 2,467,870 -0.38(-1.88%)
Sep 14, 2012 19.94 20.34 19.91 20.19 4,047,078 +0.50(+2.54%)
Sep 13, 2012 19.32 19.90 18.97 19.69 4,977,328 +0.39(+2.02%)
Sep 12, 2012 18.95 19.30 18.84 19.30 3,670,761 +0.48(+2.55%)
Sep 11, 2012 18.69 18.89 18.69 18.82 2,216,978 +0.15(+0.80%)
Sep 10, 2012 18.80 18.91 18.65 18.67 2,417,184 -0.15(-0.80%)
Sep 07, 2012 18.85 18.91 18.56 18.82 1,898,938 +0.07(+0.37%)
Sep 06, 2012 18.40 18.75 18.37 18.75 2,784,685 +0.46(+2.52%)
Sep 05, 2012 18.31 18.40 18.18 18.29 2,342,430 -0.09(-0.49%)
Sep 04, 2012 18.22 18.50 18.00 18.38 1,939,220 +0.21(+1.16%)
Aug 31, 2012 18.05 18.30 17.90 18.17 3,309,943 +0.25(+1.40%)
Aug 30, 2012 17.83 18.01 17.67 17.92 2,342,792 -0.04(-0.22%)
Aug 29, 2012 17.88 18.05 17.82 17.96 2,244,389 +0.11(+0.62%)
Aug 27, 2012 18.09 18.17 17.83 17.85 2,110,989 -0.19(-1.05%)
Aug 24, 2012 17.78 18.13 17.77 18.04 2,308,796 +0.24(+1.35%)
Aug 23, 2012 17.90 18.05 17.76 17.80 2,074,762 -0.09(-0.50%)
Aug 22, 2012 17.77 18.03 17.69 17.89 5,263,482 +0.40(+2.29%)
Aug 21, 2012 17.74 17.85 17.41 17.49 2,789,399 -0.17(-0.96%)
Aug 20, 2012 18.00 18.05 17.54 17.66 2,057,117 -0.36(-2.00%)
Aug 17, 2012 17.98 18.08 17.75 18.02 1,692,385 +0.11(+0.61%)
Aug 16, 2012 17.29 17.95 17.16 17.91 2,469,291 +0.66(+3.83%)
Aug 15, 2012 17.22 17.38 17.09 17.25 2,375,350 -0.02(-0.12%)
Aug 14, 2012 17.30 17.44 17.20 17.27 1,319,814 +0.10(+0.58%)
Aug 13, 2012 17.21 17.27 16.94 17.17 1,345,783 +0.04(+0.23%)
Aug 10, 2012 17.32 17.32 16.99 17.13 1,290,159 -0.21(-1.21%)
Aug 09, 2012 17.05 17.47 17.05 17.34 2,632,185 +0.31(+1.82%)
Aug 08, 2012 16.76 17.05 16.59 17.03 2,656,502 +0.23(+1.37%)
Aug 07, 2012 16.68 16.86 16.42 16.80 4,648,385 +0.28(+1.69%)
Aug 06, 2012 16.51 16.67 16.39 16.52 1,982,946 +0.10(+0.61%)
Aug 03, 2012 16.41 16.67 16.34 16.42 2,197,744 +0.14(+0.86%)
Aug 02, 2012 15.97 16.34 15.80 16.28 3,364,306 +0.26(+1.62%)
Aug 01, 2012 16.34 16.40 15.97 16.02 2,412,460 -0.18(-1.11%)
Jul 31, 2012 16.50 16.60 16.17 16.20 1,571,729 -0.38(-2.29%)
Jul 30, 2012 16.86 16.96 16.53 16.58 1,630,549 -0.26(-1.54%)
Jul 27, 2012 16.76 17.01 16.42 16.84 1,748,657 +0.11(+0.66%)
Jul 26, 2012 16.34 16.82 16.31 16.73 1,744,168 +0.80(+5.02%)
Jul 25, 2012 16.68 16.68 15.91 15.93 5,494,381 -0.59(-3.57%)
Jul 24, 2012 16.95 16.95 16.39 16.52 1,436,222 -0.34(-2.02%)
Jul 23, 2012 16.56 17.04 16.46 16.86 2,491,881 +0.04(+0.24%)
Jul 20, 2012 16.58 16.97 16.40 16.82 1,561,318 +0.24(+1.45%)
Jul 19, 2012 16.98 16.99 16.31 16.58 3,853,258 -0.29(-1.72%)
Jul 18, 2012 16.99 17.25 16.78 16.87 2,673,723 -0.14(-0.82%)
Jul 17, 2012 17.03 17.06 16.70 17.01 1,520,578 +0.03(+0.18%)
Jul 16, 2012 17.00 17.14 16.73 16.98 1,559,105 -0.07(-0.41%)
Jul 13, 2012 16.87 17.31 16.87 17.05 2,069,776 +0.21(+1.25%)
Jul 12, 2012 16.40 16.97 16.26 16.84 3,412,605 +0.34(+2.06%)
Jul 11, 2012 16.78 16.85 16.42 16.50 1,500,053 -0.29(-1.73%)
Jul 10, 2012 17.23 17.30 16.64 16.79 2,234,407 -0.36(-2.10%)
Jul 09, 2012 17.20 17.25 16.91 17.15 1,387,549 -0.03(-0.17%)
Jul 06, 2012 16.98 17.24 16.88 17.18 2,966,683 +0.00(+0.00%)
Jul 05, 2012 16.88 17.25 16.79 17.18 2,240,882 +0.28(+1.66%)
Jul 03, 2012 16.95 17.00 16.82 16.90 845,072 -0.05(-0.29%)
Jul 02, 2012 16.81 16.97 16.63 16.95 2,668,349 +0.14(+0.83%)
Jun 29, 2012 16.53 16.84 16.40 16.81 2,862,742 +0.67(+4.15%)
Jun 28, 2012 15.85 16.15 15.71 16.14 3,516,994 +0.22(+1.38%)
Jun 27, 2012 15.77 16.16 15.72 15.92 5,623,195 +0.37(+2.38%)
Jun 26, 2012 15.19 15.69 15.19 15.55 3,009,570 +0.48(+3.19%)
Jun 25, 2012 15.04 15.22 14.89 15.07 1,423,068 -0.16(-1.05%)
Jun 22, 2012 15.16 15.28 14.98 15.23 1,564,408 +0.17(+1.13%)
Jun 21, 2012 15.51 15.60 15.01 15.06 1,070,475 -0.48(-3.09%)
Jun 20, 2012 15.67 15.75 15.39 15.54 2,449,019 -0.11(-0.70%)
Jun 19, 2012 15.54 15.76 15.46 15.65 3,129,124 +0.21(+1.36%)
Jun 18, 2012 15.00 15.47 14.94 15.44 2,360,207 +0.44(+2.93%)
Jun 15, 2012 14.87 15.05 14.73 15.00 1,647,662 +0.19(+1.28%)
Jun 14, 2012 14.37 14.89 14.36 14.81 1,724,636 +0.48(+3.35%)
Jun 13, 2012 14.59 14.75 14.25 14.33 1,826,675 -0.35(-2.38%)
Jun 12, 2012 14.55 14.71 14.41 14.68 1,696,932 +0.17(+1.17%)
Jun 11, 2012 15.21 15.25 14.48 14.51 1,546,135 -0.55(-3.65%)
Jun 08, 2012 14.78 15.10 14.60 15.06 1,232,606 +0.24(+1.62%)
Jun 07, 2012 14.96 15.14 14.67 14.82 1,783,361 +0.10(+0.68%)
Jun 06, 2012 14.39 14.75 14.38 14.72 2,162,204 +0.54(+3.81%)
Jun 05, 2012 13.70 14.25 13.69 14.18 2,523,642 +0.46(+3.35%)
Jun 04, 2012 14.29 14.35 13.66 13.72 3,733,375 -0.60(-4.19%)
Jun 01, 2012 14.87 14.87 14.17 14.32 3,914,937 -0.95(-6.22%)
May 31, 2012 15.22 15.43 14.79 15.27 1,682,818 +0.04(+0.26%)
May 30, 2012 15.66 15.73 15.15 15.23 2,130,034 -0.67(-4.21%)
May 29, 2012 15.77 15.93 15.63 15.90 1,506,758 +0.37(+2.38%)
May 25, 2012 15.57 15.67 15.41 15.53 1,396,196 -0.02(-0.13%)
May 24, 2012 15.39 15.62 15.26 15.55 1,462,360 +0.19(+1.24%)
May 23, 2012 14.95 15.39 14.87 15.36 4,415,477 +0.28(+1.86%)
May 22, 2012 14.86 15.27 14.82 15.08 3,474,285 +0.24(+1.62%)
May 21, 2012 14.48 14.84 14.19 14.84 1,813,572 +0.39(+2.70%)
May 18, 2012 14.68 14.70 14.27 14.45 4,587,025 -0.21(-1.43%)
May 17, 2012 15.60 15.60 14.62 14.66 3,610,075 -0.89(-5.72%)
May 16, 2012 15.90 15.98 15.52 15.55 1,488,996 -0.13(-0.83%)
May 15, 2012 15.49 15.97 15.29 15.68 2,172,555 +0.14(+0.90%)
May 14, 2012 15.66 15.90 15.53 15.54 1,110,105 -0.23(-1.46%)
May 11, 2012 15.49 15.89 15.38 15.77 1,085,144 +0.16(+1.02%)
May 10, 2012 15.92 16.01 15.56 15.61 1,565,627 -0.15(-0.95%)
May 09, 2012 15.31 15.86 15.19 15.76 2,650,470 +0.19(+1.22%)
May 08, 2012 15.61 15.62 15.15 15.57 2,339,282 -0.12(-0.76%)
May 07, 2012 15.49 15.76 15.47 15.69 1,055,272 +0.11(+0.71%)
May 04, 2012 15.69 15.86 15.53 15.58 1,277,853 -0.18(-1.14%)
May 03, 2012 16.10 16.11 15.72 15.76 1,328,863 -0.27(-1.68%)
May 02, 2012 15.55 16.30 15.55 16.03 3,815,920 +0.38(+2.43%)
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.