Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 19.08 19.15 18.23 18.23 714,581 -0.79(-4.14%)
Apr 29, 2008 19.09 19.20 18.68 19.02 488,135 -0.18(-0.94%)
Apr 28, 2008 18.81 19.38 18.52 19.20 424,380 +0.43(+2.32%)
Apr 25, 2008 18.80 19.00 18.20 18.77 977,261 +0.08(+0.44%)
Apr 24, 2008 17.84 18.78 17.52 18.69 817,161 +0.85(+4.77%)
Apr 23, 2008 18.52 18.52 17.57 17.84 1,149,069 -0.60(-3.24%)
Apr 22, 2008 18.64 18.99 18.27 18.43 1,913,339 -0.42(-2.21%)
Apr 21, 2008 18.97 18.98 18.52 18.85 1,634,092 -0.24(-1.28%)
Apr 18, 2008 19.47 19.56 18.94 19.09 1,650,601 +0.15(+0.81%)
Apr 17, 2008 19.03 19.08 18.50 18.94 994,226 -0.16(-0.85%)
Apr 16, 2008 18.46 19.10 18.32 19.10 1,428,699 +0.83(+4.56%)
Apr 15, 2008 17.99 18.31 17.66 18.27 1,130,607 +0.38(+2.13%)
Apr 14, 2008 18.43 18.43 17.69 17.89 915,167 -0.55(-2.99%)
Apr 11, 2008 18.54 18.99 18.16 18.44 915,890 -0.44(-2.35%)
Apr 10, 2008 18.26 19.22 18.26 18.89 2,685,541 +0.59(+3.22%)
Apr 09, 2008 19.31 19.47 18.22 18.30 2,172,028 -0.98(-5.07%)
Apr 08, 2008 19.69 20.12 18.89 19.28 2,312,989 -0.68(-3.40%)
Apr 07, 2008 20.44 20.81 19.87 19.95 3,914,897 -0.06(-0.32%)
Apr 04, 2008 20.37 20.37 19.65 20.02 2,842,917 -0.24(-1.16%)
Apr 03, 2008 19.63 20.31 19.04 20.25 2,160,766 +0.63(+3.20%)
Apr 02, 2008 19.63 20.19 19.45 19.63 3,744,868 +0.62(+3.27%)
Apr 01, 2008 18.72 19.47 18.44 19.00 2,085,296 +0.81(+4.48%)
Mar 31, 2008 17.65 18.46 17.44 18.19 973,214 +0.60(+3.40%)
Mar 28, 2008 17.94 18.04 17.50 17.59 854,194 -0.43(-2.41%)
Mar 27, 2008 18.18 18.67 17.62 18.03 1,487,135 +0.34(+1.89%)
Mar 26, 2008 19.00 19.00 17.66 17.69 2,747,137 -1.28(-6.73%)
Mar 25, 2008 19.41 19.41 18.65 18.97 1,358,261 -0.07(-0.38%)
Mar 24, 2008 18.50 19.63 18.11 19.04 3,812,996 +1.05(+5.84%)
Mar 21, 2008 17.01 18.33 16.94 17.99 1,075,023 +0.00(+0.00%)
Mar 20, 2008 17.01 18.33 16.94 17.99 1,075,023 +1.10(+6.54%)
Mar 19, 2008 16.92 17.69 16.89 16.89 1,395,875 +0.00(+0.00%)
Mar 18, 2008 16.07 17.11 16.05 16.89 1,115,294 +1.39(+8.94%)
Mar 17, 2008 15.65 16.15 15.12 15.50 958,966 -0.47(-2.95%)
Mar 14, 2008 17.24 17.24 15.63 15.97 1,038,737 -0.67(-4.03%)
Mar 13, 2008 15.21 16.75 15.03 16.64 903,487 +1.10(+7.05%)
Mar 12, 2008 16.17 16.39 15.53 15.55 626,493 -0.53(-3.27%)
Mar 11, 2008 15.43 16.12 15.01 16.07 1,875,116 +1.29(+8.70%)
Mar 10, 2008 15.36 15.66 14.76 14.78 707,722 -0.40(-2.62%)
Mar 07, 2008 15.11 15.74 14.77 15.18 933,406 -0.18(-1.18%)
Mar 06, 2008 16.15 16.27 15.19 15.36 2,134,368 -1.02(-6.24%)
Mar 05, 2008 16.75 16.91 16.15 16.39 753,662 -0.10(-0.60%)
Mar 04, 2008 15.75 16.62 15.39 16.49 996,040 +0.45(+2.82%)
Mar 03, 2008 16.74 16.74 15.78 16.03 889,689 -0.72(-4.27%)
Feb 29, 2008 17.56 17.68 16.57 16.75 1,634,718 -1.17(-6.52%)
Feb 28, 2008 18.73 18.73 17.84 17.92 794,024 -0.97(-5.12%)
Feb 27, 2008 18.52 19.33 18.31 18.88 646,890 +0.26(+1.40%)
Feb 26, 2008 17.56 19.02 17.38 18.62 1,529,944 +1.12(+6.41%)
Feb 25, 2008 17.02 17.50 16.70 17.50 633,117 +0.62(+3.65%)
Feb 22, 2008 16.90 16.97 16.38 16.89 501,958 +0.02(+0.11%)
Feb 21, 2008 17.58 17.85 16.80 16.87 493,939 -0.46(-2.66%)
Feb 20, 2008 16.62 17.38 16.41 17.33 930,252 +0.72(+4.30%)
Feb 19, 2008 16.51 16.96 16.51 16.61 985,254 +0.14(+0.82%)
Feb 18, 2008 17.16 17.17 16.22 16.48 0 +0.00(+0.00%)
Feb 15, 2008 17.16 17.17 16.22 16.48 878,332 -0.70(-4.06%)
Feb 14, 2008 17.94 17.94 17.04 17.18 603,157 -0.50(-2.82%)
Feb 13, 2008 17.45 17.75 17.15 17.67 490,501 +0.39(+2.23%)
Feb 12, 2008 17.85 17.97 17.06 17.29 803,922 -0.13(-0.76%)
Feb 11, 2008 17.09 17.77 16.54 17.42 565,354 +0.35(+2.07%)
Feb 08, 2008 17.30 17.52 16.57 17.07 976,078 -0.24(-1.36%)
Feb 07, 2008 16.98 18.21 16.98 17.30 1,071,679 +0.05(+0.26%)
Feb 06, 2008 17.98 18.27 17.18 17.26 1,508,526 -0.58(-3.25%)
Feb 05, 2008 18.15 19.25 17.84 17.84 1,561,954 -0.51(-2.76%)
Feb 04, 2008 19.55 19.59 18.09 18.34 1,582,427 -1.19(-6.07%)
Feb 01, 2008 18.95 19.70 18.31 19.53 1,437,066 +0.59(+3.11%)
Jan 31, 2008 16.77 19.19 16.53 18.94 1,972,515 +1.78(+10.40%)
Jan 30, 2008 17.95 18.11 17.12 17.16 2,194,643 -0.89(-4.92%)
Jan 29, 2008 17.37 18.24 16.94 18.04 2,173,440 +0.81(+4.67%)
Jan 28, 2008 16.32 17.25 15.22 17.24 654,714 +0.95(+5.84%)
Jan 25, 2008 16.75 17.38 16.09 16.29 826,921 -0.09(-0.55%)
Jan 24, 2008 16.50 16.89 15.78 16.38 1,471,441 +0.10(+0.61%)
Jan 23, 2008 14.15 16.29 13.94 16.28 1,807,696 +1.94(+13.51%)
Jan 22, 2008 12.78 14.49 12.77 14.34 1,996,960 +0.85(+6.31%)
Jan 21, 2008 13.67 13.76 13.22 13.49 0 +0.00(+0.00%)
Jan 18, 2008 13.67 13.76 13.22 13.49 311,958 +0.03(+0.20%)
Jan 17, 2008 13.44 13.76 13.25 13.46 509,978 +0.16(+1.22%)
Jan 16, 2008 12.88 13.70 12.72 13.30 567,962 +0.46(+3.60%)
Jan 15, 2008 13.40 13.40 12.74 12.84 421,254 -0.70(-5.15%)
Jan 14, 2008 13.22 13.54 12.75 13.54 307,907 +0.44(+3.39%)
Jan 11, 2008 13.13 13.40 12.70 13.09 442,625 -0.13(-0.96%)
Jan 10, 2008 12.54 13.55 12.49 13.22 539,593 +0.52(+4.06%)
Jan 09, 2008 12.80 12.95 12.14 12.70 730,436 -0.22(-1.68%)
Jan 08, 2008 13.78 13.95 12.90 12.92 483,371 -0.78(-5.68%)
Jan 07, 2008 13.86 14.01 13.44 13.70 1,007,323 -0.15(-1.11%)
Jan 04, 2008 14.49 14.56 13.13 13.85 889,338 -0.85(-5.79%)
Jan 03, 2008 15.39 15.44 14.69 14.70 469,217 -0.63(-4.13%)
Jan 02, 2008 16.07 16.07 15.29 15.34 348,963 -0.62(-3.91%)
Jan 01, 2008 15.44 16.10 15.16 15.96 770,289 +0.00(+0.00%)
Dec 31, 2007 15.44 16.10 15.16 15.96 770,289 +0.34(+2.20%)
Dec 28, 2007 16.06 16.06 15.54 15.62 279,482 -0.33(-2.10%)
Dec 27, 2007 16.32 16.45 15.93 15.95 240,744 -0.62(-3.72%)
Dec 26, 2007 16.57 16.67 16.36 16.57 453,399 -0.10(-0.63%)
Dec 24, 2007 16.51 16.69 16.30 16.67 174,290 +0.29(+1.74%)
Dec 21, 2007 16.13 16.43 15.90 16.39 203,339 +0.33(+2.03%)
Dec 20, 2007 16.33 16.33 15.58 16.06 303,849 -0.08(-0.50%)
Dec 19, 2007 16.21 16.41 15.91 16.14 315,004 -0.13(-0.78%)
Dec 18, 2007 16.12 16.75 15.85 16.27 497,027 +0.43(+2.69%)
Dec 17, 2007 16.22 16.42 15.84 15.84 222,115 -0.34(-2.13%)
Dec 14, 2007 16.32 16.59 16.07 16.19 269,499 -0.24(-1.43%)
Dec 13, 2007 16.33 16.50 16.00 16.42 305,395 +0.09(+0.55%)
Dec 12, 2007 17.01 17.43 16.13 16.33 720,579 -0.05(-0.33%)
Dec 11, 2007 18.03 18.26 16.25 16.39 1,000,791 -1.58(-8.77%)
Dec 10, 2007 17.37 18.01 17.08 17.96 370,011 +0.76(+4.42%)
Dec 07, 2007 17.56 17.62 17.00 17.20 632,784 -0.11(-0.61%)
Dec 06, 2007 15.58 17.34 15.29 17.31 723,572 +1.80(+11.60%)
Dec 05, 2007 15.53 15.58 15.26 15.51 214,605 +0.39(+2.58%)
Dec 04, 2007 15.16 15.50 15.10 15.12 154,299 -0.38(-2.45%)
Dec 03, 2007 15.62 15.76 15.22 15.50 367,849 -0.03(-0.17%)
Nov 30, 2007 15.30 15.75 15.30 15.53 611,113 +0.79(+5.34%)
Nov 29, 2007 15.15 15.15 14.56 14.74 495,922 -0.25(-1.69%)
Nov 28, 2007 14.20 15.00 14.20 14.99 757,388 +0.86(+6.07%)
Nov 27, 2007 14.31 14.67 13.92 14.13 514,542 -0.08(-0.56%)
Nov 26, 2007 15.11 15.25 14.20 14.21 617,639 -1.09(-7.10%)
Nov 23, 2007 15.48 15.48 15.07 15.30 186,882 +0.43(+2.92%)
Nov 21, 2007 15.53 15.53 14.87 14.87 539,274 -0.72(-4.59%)
Nov 20, 2007 16.40 16.40 15.10 15.58 760,396 -0.57(-3.53%)
Nov 19, 2007 16.78 16.83 16.07 16.15 780,884 -0.79(-4.65%)
Nov 16, 2007 17.43 17.43 16.79 16.94 308,931 -0.43(-2.45%)
Nov 15, 2007 17.90 17.95 17.29 17.37 322,404 -0.47(-2.64%)
Nov 14, 2007 18.33 18.55 17.80 17.84 217,173 -0.19(-1.06%)
Nov 13, 2007 17.43 18.13 17.43 18.03 276,844 +0.72(+4.13%)
Nov 12, 2007 17.47 17.90 17.18 17.31 230,813 +0.03(+0.16%)
Nov 09, 2007 16.75 17.44 16.63 17.28 516,817 +0.13(+0.74%)
Nov 08, 2007 17.34 17.66 16.70 17.16 579,202 -0.23(-1.30%)
Nov 07, 2007 18.06 18.06 17.38 17.38 370,566 -0.69(-3.81%)
Nov 06, 2007 17.82 18.07 17.43 18.07 513,594 +0.39(+2.20%)
Nov 05, 2007 17.43 17.88 17.43 17.68 427,698 -0.16(-0.91%)
Nov 02, 2007 18.30 18.53 17.48 17.85 466,432 -0.18(-1.00%)
Nov 01, 2007 18.59 18.61 17.94 18.03 1,091,140 -0.89(-4.69%)
Oct 31, 2007 19.57 19.72 18.83 18.91 2,161,516 -0.49(-2.52%)
Oct 30, 2007 19.10 19.47 18.85 19.40 282,201 +0.14(+0.70%)
Oct 29, 2007 19.64 19.64 18.96 19.27 489,847 -0.21(-1.07%)
Oct 26, 2007 19.24 19.67 18.99 19.47 2,330,063 +0.73(+3.91%)
Oct 25, 2007 18.57 19.15 18.36 18.74 477,256 +0.13(+0.68%)
Oct 24, 2007 18.22 18.61 17.79 18.61 418,386 +0.27(+1.48%)
Oct 23, 2007 18.75 18.92 18.13 18.34 443,872 -0.10(-0.54%)
Oct 22, 2007 17.27 18.72 17.27 18.44 439,040 +0.88(+5.00%)
Oct 19, 2007 17.59 17.82 17.47 17.56 488,964 -0.16(-0.92%)
Oct 18, 2007 17.68 17.88 17.34 17.73 425,786 -0.15(-0.86%)
Oct 17, 2007 18.42 18.55 17.56 17.88 768,624 -0.22(-1.20%)
Oct 16, 2007 18.61 18.61 18.10 18.10 897,023 -0.73(-3.89%)
Oct 15, 2007 19.30 19.76 18.68 18.83 971,191 -0.83(-4.24%)
Oct 12, 2007 19.92 19.98 19.50 19.66 426,449 -0.54(-2.69%)
Oct 11, 2007 20.37 20.61 20.05 20.21 556,560 +0.14(+0.72%)
Oct 10, 2007 20.05 20.29 19.98 20.06 654,971 +0.17(+0.86%)
Oct 09, 2007 19.87 20.02 19.60 19.89 313,016 +0.10(+0.50%)
Oct 08, 2007 20.58 20.58 19.79 19.79 368,462 -0.83(-4.04%)
Oct 05, 2007 20.49 20.78 20.10 20.62 716,492 +0.71(+3.55%)
Oct 04, 2007 20.22 20.24 19.54 19.92 476,152 -0.47(-2.31%)
Oct 03, 2007 19.83 20.81 19.69 20.39 1,166,357 +0.60(+3.02%)
Oct 02, 2007 19.10 20.14 19.01 19.79 1,257,368 +1.00(+5.35%)
Oct 01, 2007 18.33 18.90 17.81 18.79 760,893 +0.80(+4.43%)
Sep 28, 2007 18.38 18.38 17.93 17.99 398,947 -0.25(-1.39%)
Sep 27, 2007 18.04 18.42 17.81 18.24 570,035 +0.23(+1.26%)
Sep 26, 2007 18.56 18.61 17.93 18.02 557,388 -0.53(-2.83%)
Sep 25, 2007 18.83 18.83 18.32 18.54 866,705 -0.74(-3.85%)
Sep 24, 2007 20.46 20.52 19.08 19.28 1,327,835 -1.00(-4.91%)
Sep 21, 2007 20.52 20.72 19.80 20.28 165,454 -0.02(-0.09%)
Sep 20, 2007 21.00 21.17 20.16 20.30 436,168 -0.96(-4.51%)
Sep 19, 2007 22.14 22.82 21.02 21.26 1,843,197 -0.42(-1.92%)
Sep 18, 2007 20.62 21.73 20.13 21.67 1,398,965 +1.39(+6.88%)
Sep 17, 2007 20.08 20.44 20.00 20.28 394,197 +0.29(+1.45%)
Sep 14, 2007 19.20 20.05 19.12 19.99 2,218,839 +0.54(+2.79%)
Sep 13, 2007 19.40 19.70 19.35 19.45 332,455 +0.09(+0.47%)
Sep 12, 2007 19.56 19.75 19.36 19.36 161,920 -0.15(-0.79%)
Sep 11, 2007 19.57 19.77 19.39 19.51 363,161 -0.02(-0.09%)
Sep 10, 2007 20.17 20.18 19.46 19.53 148,335 -0.38(-1.91%)
Sep 07, 2007 20.14 20.20 19.85 19.91 414,741 -0.76(-3.68%)
Sep 06, 2007 20.99 20.99 20.42 20.67 189,091 -0.17(-0.83%)
Sep 05, 2007 21.48 21.48 20.79 20.84 117,298 -1.02(-4.68%)
Sep 04, 2007 21.41 22.12 21.17 21.86 284,962 +0.46(+2.16%)
Aug 31, 2007 21.64 22.16 21.00 21.40 239,898 +0.53(+2.52%)
Aug 30, 2007 20.64 21.11 20.56 20.88 579,091 -0.05(-0.22%)
Aug 29, 2007 20.50 21.00 20.17 20.92 238,793 +0.54(+2.67%)
Aug 28, 2007 21.02 21.02 20.29 20.38 547,171 -1.00(-4.70%)
Aug 27, 2007 22.18 22.44 21.37 21.39 462,014 -0.80(-3.59%)
Aug 24, 2007 22.08 22.25 21.86 22.18 182,464 +0.13(+0.57%)
Aug 23, 2007 22.50 22.77 21.99 22.06 209,745 -0.25(-1.14%)
Aug 22, 2007 22.64 22.81 21.97 22.31 201,240 +0.15(+0.69%)
Aug 21, 2007 21.88 22.33 21.73 22.15 179,371 -0.13(-0.58%)
Aug 20, 2007 22.73 22.73 21.94 22.28 395,854 -0.29(-1.27%)
Aug 17, 2007 23.61 23.66 21.88 22.57 1,384,496 +0.49(+2.21%)
Aug 16, 2007 20.85 22.30 20.17 22.08 496,585 +0.64(+3.00%)
Aug 15, 2007 21.99 22.40 21.44 21.44 520,774 -0.97(-4.32%)
Aug 14, 2007 23.27 23.39 22.34 22.41 428,106 -0.92(-3.96%)
Aug 13, 2007 25.24 25.33 23.33 23.33 182,243 -1.48(-5.95%)
Aug 10, 2007 25.51 25.88 24.81 24.81 884,266 -1.20(-4.60%)
Aug 09, 2007 24.97 26.54 24.90 26.00 1,942,492 +0.15(+0.60%)
Aug 08, 2007 24.45 26.75 24.45 25.85 2,387,939 +1.80(+7.49%)
Aug 07, 2007 22.63 24.29 22.53 24.05 1,230,970 +1.24(+5.44%)
Aug 06, 2007 22.92 22.95 21.61 22.81 545,294 -0.05(-0.24%)
Aug 03, 2007 23.07 24.29 22.81 22.86 136,958 -1.43(-5.89%)
Aug 02, 2007 23.88 24.53 23.82 24.29 1,280,342 +0.69(+2.92%)
Aug 01, 2007 23.92 24.22 21.77 23.60 1,154,759 -0.44(-1.85%)
Jul 31, 2007 24.94 25.02 24.05 24.05 584,945 -0.52(-2.10%)
Jul 30, 2007 24.58 24.70 24.10 24.56 191,410 +0.05(+0.22%)
Jul 27, 2007 24.76 25.16 24.35 24.51 400,051 -0.16(-0.66%)
Jul 26, 2007 24.89 24.93 24.14 24.67 778,013 -0.79(-3.09%)
Jul 25, 2007 25.74 26.09 25.15 25.46 480,017 -0.11(-0.42%)
Jul 24, 2007 26.02 26.33 25.41 25.57 411,980 -1.09(-4.08%)
Jul 23, 2007 27.57 27.73 26.61 26.65 1,320,325 -0.92(-3.35%)
Jul 20, 2007 28.11 28.11 27.13 27.58 1,240,248 -0.67(-2.37%)
Jul 19, 2007 28.29 28.56 28.24 28.25 539,108 +0.18(+0.65%)
Jul 18, 2007 27.88 28.23 27.56 28.07 182,353 -0.05(-0.16%)
Jul 17, 2007 28.29 28.48 28.11 28.11 86,151 -0.28(-0.99%)
Jul 16, 2007 28.68 29.88 28.18 28.39 459,694 -0.40(-1.38%)
Jul 13, 2007 27.70 28.88 27.70 28.79 271,376 +1.08(+3.89%)
Jul 12, 2007 27.48 27.72 27.20 27.71 365,591 +0.39(+1.42%)
Jul 11, 2007 27.16 27.42 26.94 27.32 324,061 +0.09(+0.33%)
Jul 10, 2007 27.92 27.92 27.21 27.23 381,827 -0.89(-3.16%)
Jul 09, 2007 28.58 28.67 28.12 28.12 167,111 -0.61(-2.11%)
Jul 06, 2007 27.86 28.85 27.76 28.73 215,157 +0.81(+2.92%)
Jul 05, 2007 28.08 28.11 27.77 27.91 114,426 -0.08(-0.29%)
Jul 03, 2007 28.43 28.59 27.96 27.99 572,906 -0.30(-1.06%)
Jul 02, 2007 28.32 28.40 28.05 28.29 537,010 -0.05(-0.19%)
Jun 29, 2007 28.81 28.91 28.20 28.35 191,631 -0.40(-1.39%)
Jun 28, 2007 29.03 29.03 28.66 28.75 664,691 -0.60(-2.04%)
Jun 27, 2007 28.52 29.35 28.37 29.34 761,997 +0.73(+2.56%)
Jun 26, 2007 29.16 29.38 28.61 28.61 974,504 -0.67(-2.29%)
Jun 25, 2007 29.79 29.81 29.15 29.28 314,121 -0.53(-1.79%)
Jun 22, 2007 30.05 30.06 29.62 29.81 108,131 -0.47(-1.55%)
Jun 21, 2007 30.17 30.29 29.74 30.29 206,321 +0.06(+0.21%)
Jun 20, 2007 30.85 30.86 30.21 30.22 119,728 -0.53(-1.71%)
Jun 19, 2007 30.76 30.82 30.39 30.75 97,859 +0.05(+0.18%)
Jun 18, 2007 31.01 31.12 30.66 30.69 77,094 -0.34(-1.11%)
Jun 15, 2007 31.41 31.51 31.04 31.04 103,933 +0.08(+0.26%)
Jun 14, 2007 30.98 31.14 30.87 30.95 105,148 +0.07(+0.23%)
Jun 13, 2007 30.93 30.93 30.43 30.88 348,913 +0.26(+0.86%)
Jun 12, 2007 31.39 31.39 30.59 30.62 95,981 -0.85(-2.70%)
Jun 11, 2007 31.55 31.67 31.23 31.47 80,628 -0.50(-1.58%)
Jun 08, 2007 31.15 31.97 30.96 31.97 216,041 +0.82(+2.63%)
Jun 07, 2007 32.10 32.21 31.15 31.15 348,250 -1.30(-4.02%)
Jun 06, 2007 32.83 32.86 32.46 32.46 98,080 -0.75(-2.26%)
Jun 05, 2007 33.68 33.73 33.11 33.21 645,030 -0.55(-1.64%)
Jun 04, 2007 33.44 33.78 33.06 33.76 540,655 +0.53(+1.61%)
Jun 01, 2007 33.77 33.92 33.23 33.23 98,632 -0.49(-1.45%)
May 31, 2007 34.12 34.12 33.52 33.72 211,512 -0.19(-0.56%)
May 30, 2007 33.63 34.04 33.55 33.91 123,594 +0.07(+0.21%)
May 29, 2007 33.97 34.09 33.56 33.83 199,915 +0.04(+0.11%)
May 25, 2007 34.37 34.41 33.40 33.80 135,301 -0.19(-0.56%)
May 24, 2007 34.25 35.26 33.90 33.99 747,639 -0.14(-0.42%)
May 23, 2007 34.72 35.07 34.11 34.13 197,264 -0.23(-0.66%)
May 22, 2007 33.25 34.41 33.25 34.36 86,040 +1.13(+3.41%)
May 21, 2007 32.82 33.54 32.82 33.23 759,071 +0.50(+1.52%)
May 18, 2007 32.91 32.91 32.59 32.73 124,256 -0.14(-0.41%)
May 17, 2007 32.25 32.93 32.15 32.87 31,809 +0.62(+1.91%)
May 16, 2007 32.31 32.31 31.73 32.25 278,777 +0.33(+1.02%)
May 15, 2007 32.20 32.33 31.82 31.92 718,370 -0.30(-0.93%)
May 14, 2007 32.39 32.45 32.09 32.22 372,659 -0.15(-0.48%)
May 11, 2007 32.71 32.81 32.28 32.38 37,111 +0.13(+0.40%)
May 10, 2007 32.82 32.82 32.15 32.25 63,619 -0.78(-2.37%)
May 09, 2007 32.86 33.25 32.49 33.03 57,986 +0.11(+0.33%)
May 08, 2007 32.55 32.93 32.09 32.92 54,010 +0.23(+0.69%)
May 07, 2007 33.05 33.16 32.59 32.69 31,147 -0.14(-0.41%)
May 04, 2007 33.48 33.48 32.81 32.83 44,842 -0.70(-2.08%)
May 03, 2007 33.47 33.80 33.32 33.53 132,209 +0.20(+0.60%)
May 02, 2007 33.09 33.56 33.06 33.33 279,660 +0.27(+0.82%)
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.