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 (%)
Oct 30, 2009 10.62 10.63 10.23 10.30 766,942 -0.33(-3.13%)
Oct 29, 2009 10.48 10.80 10.46 10.63 1,101,908 +0.25(+2.40%)
Oct 28, 2009 10.87 10.87 10.36 10.38 1,243,521 -0.51(-4.67%)
Oct 27, 2009 11.05 11.12 10.86 10.89 1,215,104 -0.13(-1.18%)
Oct 26, 2009 11.29 11.48 10.98 11.02 939,084 -0.27(-2.38%)
Oct 23, 2009 11.36 11.36 11.22 11.29 427,994 -0.29(-2.48%)
Oct 22, 2009 11.09 11.71 11.00 11.57 1,097,648 +0.45(+4.07%)
Oct 21, 2009 11.33 11.56 11.10 11.12 635,485 -0.18(-1.56%)
Oct 20, 2009 11.24 11.32 11.24 11.30 520,308 -0.26(-2.24%)
Oct 19, 2009 11.64 11.71 11.49 11.56 311,650 -0.06(-0.56%)
Oct 16, 2009 11.64 11.69 11.46 11.62 484,619 -0.14(-1.18%)
Oct 15, 2009 11.67 11.81 11.59 11.76 435,840 -0.02(-0.16%)
Oct 14, 2009 11.79 11.79 11.63 11.78 311,730 +0.21(+1.84%)
Oct 13, 2009 11.27 11.68 11.27 11.56 518,693 +0.23(+2.04%)
Oct 12, 2009 11.42 11.45 11.28 11.33 271,882 -0.02(-0.16%)
Oct 09, 2009 11.30 11.44 11.15 11.35 187,869 +0.12(+1.07%)
Oct 08, 2009 10.92 11.39 10.88 11.23 786,556 +0.44(+4.11%)
Oct 07, 2009 11.00 11.00 10.72 10.79 695,093 -0.19(-1.77%)
Oct 06, 2009 10.85 11.14 10.84 10.98 1,240,290 +0.18(+1.71%)
Oct 05, 2009 10.67 10.89 10.65 10.80 432,809 +0.15(+1.39%)
Oct 02, 2009 10.63 10.82 10.59 10.65 418,692 -0.23(-2.12%)
Oct 01, 2009 11.30 11.30 10.84 10.88 1,415,298 -0.50(-4.39%)
Sep 30, 2009 11.71 11.71 11.30 11.38 398,704 -0.21(-1.83%)
Sep 29, 2009 11.71 11.83 11.59 11.59 704,946 -0.03(-0.24%)
Sep 28, 2009 11.48 11.70 11.45 11.62 735,041 +0.17(+1.45%)
Sep 25, 2009 11.65 11.78 11.40 11.45 472,804 -0.31(-2.67%)
Sep 24, 2009 12.14 12.22 11.63 11.77 688,647 -0.22(-1.85%)
Sep 23, 2009 12.40 12.44 11.96 11.99 519,042 -0.33(-2.70%)
Sep 22, 2009 12.59 12.59 12.30 12.32 402,160 -0.07(-0.53%)
Sep 21, 2009 12.45 12.50 12.15 12.39 310,020 -0.08(-0.67%)
Sep 18, 2009 12.64 12.75 12.47 12.47 446,824 +0.00(+0.00%)
Sep 17, 2009 12.76 12.86 12.33 12.47 570,263 +0.02(+0.16%)
Sep 16, 2009 12.30 12.69 12.28 12.45 760,853 +0.23(+1.88%)
Sep 15, 2009 12.04 12.23 11.95 12.22 434,883 +0.28(+2.32%)
Sep 14, 2009 12.02 12.02 11.79 11.95 400,600 -0.04(-0.31%)
Sep 11, 2009 12.23 12.30 11.90 11.98 288,605 -0.11(-0.92%)
Sep 10, 2009 12.05 12.19 11.88 12.09 370,645 +0.14(+1.16%)
Sep 09, 2009 11.97 12.06 11.82 11.95 447,586 +0.09(+0.78%)
Sep 08, 2009 11.83 11.98 11.71 11.86 355,749 +0.14(+1.18%)
Sep 04, 2009 11.49 11.74 11.42 11.72 223,357 +0.18(+1.60%)
Sep 03, 2009 11.35 11.54 11.20 11.54 372,664 +0.15(+1.30%)
Sep 02, 2009 11.54 11.65 11.35 11.39 429,585 -0.31(-2.68%)
Sep 01, 2009 12.18 12.36 11.61 11.71 770,122 -0.42(-3.50%)
Aug 31, 2009 12.18 12.29 12.02 12.13 485,196 -0.31(-2.52%)
Aug 28, 2009 12.62 12.63 12.25 12.44 1,811,162 +0.04(+0.30%)
Aug 27, 2009 12.53 12.53 12.00 12.41 786,466 -0.15(-1.18%)
Aug 26, 2009 12.32 12.65 12.17 12.55 2,290,863 +0.27(+2.18%)
Aug 25, 2009 12.12 12.46 11.98 12.29 796,784 +0.32(+2.70%)
Aug 24, 2009 12.18 12.23 11.88 11.96 2,171,345 -0.06(-0.46%)
Aug 21, 2009 11.77 12.18 11.65 12.02 2,575,153 +0.44(+3.83%)
Aug 20, 2009 11.45 11.67 11.43 11.58 867,416 +0.14(+1.21%)
Aug 19, 2009 11.31 11.50 11.17 11.44 504,749 +0.03(+0.24%)
Aug 18, 2009 11.18 11.47 11.16 11.41 698,242 +0.33(+3.00%)
Aug 17, 2009 11.27 11.34 11.02 11.08 691,027 -0.54(-4.61%)
Aug 14, 2009 11.95 11.95 11.47 11.61 367,034 -0.27(-2.25%)
Aug 13, 2009 11.99 12.05 11.62 11.88 408,741 -0.04(-0.31%)
Aug 12, 2009 11.78 12.06 11.73 11.92 2,081,495 +0.36(+3.11%)
Aug 11, 2009 11.68 11.68 11.35 11.56 364,776 -0.11(-0.93%)
Aug 10, 2009 12.00 12.01 11.57 11.67 425,697 -0.29(-2.41%)
Aug 07, 2009 11.72 12.19 11.69 11.95 630,613 +0.48(+4.18%)
Aug 06, 2009 11.71 11.76 11.43 11.47 689,824 -0.15(-1.26%)
Aug 05, 2009 11.55 11.68 11.33 11.62 930,919 +0.17(+1.44%)
Aug 04, 2009 11.29 11.63 11.00 11.46 581,656 +0.11(+0.98%)
Aug 03, 2009 11.35 11.42 11.13 11.35 623,358 +0.16(+1.40%)
Jul 31, 2009 10.99 11.26 10.97 11.19 461,914 +0.20(+1.85%)
Jul 30, 2009 11.07 11.14 10.87 10.99 387,832 +0.10(+0.93%)
Jul 29, 2009 11.00 11.00 10.75 10.88 477,456 -0.07(-0.67%)
Jul 28, 2009 10.85 11.04 10.77 10.96 866,211 +0.04(+0.34%)
Jul 27, 2009 10.44 10.98 10.40 10.92 2,237,751 +0.38(+3.59%)
Jul 24, 2009 10.47 10.55 10.18 10.54 525,734 +0.06(+0.53%)
Jul 23, 2009 10.02 10.63 9.979 10.49 694,531 +0.52(+5.19%)
Jul 22, 2009 9.555 10.01 9.555 9.970 363,995 +0.34(+3.55%)
Jul 21, 2009 9.785 9.795 9.508 9.628 260,717 -0.08(-0.86%)
Jul 20, 2009 9.592 9.767 9.564 9.712 326,727 +0.07(+0.77%)
Jul 17, 2009 9.536 9.638 9.481 9.638 226,619 +0.19(+2.05%)
Jul 16, 2009 9.176 9.472 9.093 9.444 318,861 +0.28(+3.10%)
Jul 15, 2009 8.862 9.204 8.862 9.159 249,320 +0.38(+4.33%)
Jul 14, 2009 8.521 8.807 8.493 8.779 154,868 +0.22(+2.59%)
Jul 13, 2009 8.364 8.567 8.364 8.558 138,556 +0.12(+1.42%)
Jul 10, 2009 8.410 8.511 8.290 8.438 105,651 -0.06(-0.65%)
Jul 09, 2009 8.428 8.558 8.308 8.493 123,132 +0.18(+2.22%)
Jul 08, 2009 8.548 8.548 8.216 8.308 564,050 -0.16(-1.85%)
Jul 07, 2009 8.678 8.678 8.447 8.465 245,842 -0.18(-2.03%)
Jul 06, 2009 8.770 8.816 8.576 8.641 244,189 -0.18(-2.09%)
Jul 02, 2009 9.001 9.001 8.798 8.825 145,795 -0.26(-2.85%)
Jul 01, 2009 9.121 9.185 9.042 9.084 174,334 +0.02(+0.20%)
Jun 30, 2009 9.093 9.232 9.010 9.065 164,346 -0.06(-0.61%)
Jun 29, 2009 9.056 9.167 8.899 9.121 227,481 +0.16(+1.75%)
Jun 26, 2009 9.001 9.088 8.908 8.964 218,127 -0.05(-0.51%)
Jun 25, 2009 8.825 9.028 8.825 9.010 197,219 +0.42(+4.95%)
Jun 24, 2009 8.622 8.823 8.493 8.585 250,018 +0.01(+0.13%)
Jun 23, 2009 8.574 8.685 8.482 8.574 290,495 +0.00(+0.00%)
Jun 22, 2009 8.685 8.740 8.556 8.574 273,320 -0.20(-2.31%)
Jun 19, 2009 8.804 8.869 8.721 8.777 126,691 +0.09(+1.06%)
Jun 18, 2009 8.850 8.915 8.629 8.685 432,600 -0.18(-2.07%)
Jun 17, 2009 8.740 9.007 8.556 8.869 263,391 +0.12(+1.37%)
Jun 16, 2009 8.933 9.089 8.694 8.749 287,504 +0.05(+0.53%)
Jun 15, 2009 8.933 8.988 8.703 8.703 368,601 -0.39(-4.25%)
Jun 12, 2009 9.172 9.172 8.924 9.089 171,953 -0.02(-0.20%)
Jun 11, 2009 9.329 9.365 9.099 9.108 258,544 -0.24(-2.56%)
Jun 10, 2009 9.577 9.614 9.181 9.347 153,866 -0.10(-1.07%)
Jun 09, 2009 9.301 9.568 9.273 9.448 145,317 +0.16(+1.68%)
Jun 08, 2009 9.218 9.366 9.135 9.292 166,893 +0.13(+1.41%)
Jun 05, 2009 9.448 9.448 9.099 9.163 245,160 -0.08(-0.90%)
Jun 04, 2009 9.292 9.319 9.099 9.246 419,969 -0.03(-0.30%)
Jun 03, 2009 9.577 9.577 9.181 9.273 248,525 -0.33(-3.45%)
Jun 02, 2009 9.402 9.706 9.283 9.605 798,229 +0.17(+1.85%)
Jun 01, 2009 9.402 9.559 9.292 9.430 1,317,443 +0.28(+3.02%)
May 29, 2009 8.970 9.273 8.970 9.154 229,012 +0.17(+1.88%)
May 28, 2009 9.356 9.421 8.754 8.985 451,781 -0.28(-3.02%)
May 27, 2009 9.457 9.770 9.246 9.264 302,826 -0.27(-2.80%)
May 26, 2009 9.191 9.605 9.007 9.531 308,919 +0.40(+4.44%)
May 22, 2009 9.283 9.310 8.997 9.126 299,863 -0.08(-0.90%)
May 21, 2009 9.292 9.430 9.062 9.209 335,850 -0.24(-2.53%)
May 20, 2009 9.798 10.06 9.411 9.448 314,432 -0.29(-3.02%)
May 19, 2009 9.963 9.963 9.589 9.743 351,071 -0.17(-1.67%)
May 18, 2009 9.457 9.936 9.457 9.908 542,951 +0.63(+6.85%)
May 15, 2009 9.393 9.641 9.200 9.273 310,481 -0.11(-1.18%)
May 14, 2009 9.200 9.641 9.043 9.384 346,534 +0.16(+1.69%)
May 13, 2009 9.549 9.549 9.209 9.227 341,174 -0.52(-5.29%)
May 12, 2009 10.07 10.18 9.540 9.743 610,886 -0.31(-3.11%)
May 11, 2009 10.10 10.28 9.963 10.06 267,137 -0.34(-3.27%)
May 08, 2009 10.19 10.40 9.816 10.40 581,622 +0.43(+4.34%)
May 07, 2009 10.71 10.78 9.816 9.963 1,587,326 -0.51(-4.83%)
May 06, 2009 10.92 10.92 10.12 10.47 527,911 -0.31(-2.90%)
May 05, 2009 10.83 10.94 10.51 10.78 397,029 -0.05(-0.45%)
May 04, 2009 10.75 10.84 10.70 10.83 397,864 +0.78(+7.81%)
May 01, 2009 10.19 10.34 9.927 10.05 757,442 -0.27(-2.59%)
Apr 30, 2009 10.67 10.83 10.21 10.31 414,545 -0.16(-1.49%)
Apr 29, 2009 10.36 10.70 10.18 10.47 588,354 +0.30(+2.99%)
Apr 28, 2009 10.03 10.37 9.936 10.17 286,733 -0.04(-0.36%)
Apr 27, 2009 10.11 10.54 10.05 10.20 294,452 -0.09(-0.89%)
Apr 24, 2009 9.752 10.46 9.715 10.29 515,047 +0.61(+6.27%)
Apr 23, 2009 9.789 9.890 9.220 9.687 290,859 +0.03(+0.29%)
Apr 22, 2009 9.485 10.01 9.255 9.660 564,005 +0.17(+1.74%)
Apr 21, 2009 8.878 9.568 8.813 9.494 390,958 +0.48(+5.31%)
Apr 20, 2009 9.660 9.660 8.970 9.016 364,125 -0.83(-8.41%)
Apr 17, 2009 9.448 9.899 9.384 9.844 401,022 +0.44(+4.70%)
Apr 16, 2009 9.135 9.516 8.942 9.402 547,492 +0.32(+3.55%)
Apr 15, 2009 8.537 9.200 8.491 9.080 1,042,688 +0.44(+5.11%)
Apr 14, 2009 8.823 8.869 8.464 8.639 251,624 -0.15(-1.68%)
Apr 13, 2009 8.666 8.841 8.565 8.786 315,802 -0.05(-0.52%)
Apr 09, 2009 8.694 8.859 8.464 8.832 1,159,005 +0.56(+6.79%)
Apr 08, 2009 8.611 8.712 8.096 8.271 372,376 +0.05(+0.56%)
Apr 07, 2009 8.482 8.528 8.160 8.225 186,244 -0.41(-4.79%)
Apr 06, 2009 8.731 8.731 8.418 8.639 280,766 -0.17(-1.98%)
Apr 03, 2009 8.685 8.850 8.482 8.813 280,055 +0.16(+1.81%)
Apr 02, 2009 8.547 8.832 8.464 8.657 444,164 +0.40(+4.91%)
Apr 01, 2009 8.096 8.388 7.820 8.252 254,824 +0.21(+2.63%)
Mar 31, 2009 8.335 8.427 7.866 8.041 424,205 -0.16(-1.91%)
Mar 30, 2009 8.657 8.749 8.059 8.197 400,396 -0.70(-7.86%)
Mar 26, 2009 8.602 8.942 8.537 8.896 485,250 +0.52(+6.15%)
Mar 25, 2009 8.188 8.896 8.022 8.381 1,089,053 +0.30(+3.76%)
Mar 24, 2009 8.243 8.280 7.976 8.077 430,656 -0.06(-0.79%)
Mar 23, 2009 7.838 8.179 7.829 8.142 581,240 +0.87(+12.03%)
Mar 20, 2009 7.847 7.847 7.231 7.268 269,230 -0.52(-6.62%)
Mar 19, 2009 8.317 8.326 7.737 7.783 540,173 -0.27(-3.31%)
Mar 18, 2009 7.470 8.252 7.130 8.050 1,111,880 +0.64(+8.70%)
Mar 17, 2009 7.148 7.406 6.946 7.406 344,317 +0.38(+5.37%)
Mar 16, 2009 7.268 7.470 6.983 7.029 941,182 -0.27(-3.66%)
Mar 13, 2009 7.259 7.461 7.066 7.295 0 +0.04(+0.51%)
Mar 12, 2009 6.817 7.314 6.578 7.259 325,932 +0.52(+7.79%)
Mar 11, 2009 6.891 7.001 6.587 6.734 547,850 -0.03(-0.41%)
Mar 10, 2009 6.247 6.771 6.155 6.762 424,771 +0.76(+12.73%)
Mar 09, 2009 5.989 6.293 5.840 5.998 218,032 +0.04(+0.62%)
Mar 06, 2009 6.127 6.256 5.823 5.961 0 -0.16(-2.56%)
Mar 05, 2009 6.127 6.348 6.035 6.118 112,841 -0.23(-3.62%)
Mar 04, 2009 6.302 6.495 6.159 6.348 206,822 -0.15(-2.27%)
Mar 02, 2009 6.605 6.835 6.477 6.495 277,917 -0.34(-4.98%)
Feb 27, 2009 6.900 7.176 6.799 6.835 0 -0.25(-3.51%)
Feb 26, 2009 7.314 7.387 7.019 7.084 311,531 -0.06(-0.77%)
Feb 25, 2009 7.397 7.397 6.946 7.139 683,724 -0.21(-2.88%)
Feb 24, 2009 6.863 7.599 6.826 7.351 437,879 +0.56(+8.27%)
Feb 23, 2009 6.964 7.080 6.780 6.789 241,743 -0.09(-1.34%)
Feb 20, 2009 6.900 7.010 6.642 6.881 444,690 -0.06(-0.80%)
Feb 19, 2009 7.525 7.719 6.937 6.937 506,224 -0.59(-7.82%)
Feb 18, 2009 8.105 8.105 7.479 7.525 253,359 -0.32(-4.10%)
Feb 17, 2009 7.847 7.976 7.774 7.847 181,386 -0.36(-4.37%)
Feb 13, 2009 8.105 8.317 7.967 8.206 461,554 +0.05(+0.56%)
Feb 12, 2009 8.160 8.188 7.746 8.160 619,021 -0.24(-2.85%)
Feb 11, 2009 8.372 8.648 8.197 8.399 921,350 +0.07(+0.88%)
Feb 10, 2009 9.025 9.273 8.234 8.326 920,918 -0.81(-8.86%)
Feb 09, 2009 9.218 9.301 8.915 9.135 440,501 -0.19(-2.07%)
Feb 06, 2009 8.611 9.577 8.611 9.329 652,103 +0.72(+8.33%)
Feb 05, 2009 8.344 8.712 8.344 8.611 583,320 +0.14(+1.63%)
Feb 04, 2009 8.639 8.786 8.399 8.473 355,436 -0.13(-1.50%)
Feb 03, 2009 8.188 8.694 8.151 8.602 341,925 +0.55(+6.86%)
Feb 02, 2009 7.820 8.307 7.820 8.050 572,297 +0.11(+1.39%)
Jan 30, 2009 8.298 8.307 7.893 7.939 0 -0.34(-4.11%)
Jan 29, 2009 8.731 8.795 8.206 8.280 215,030 -0.61(-6.83%)
Jan 28, 2009 8.455 9.108 8.455 8.887 490,497 +0.55(+6.62%)
Jan 27, 2009 8.547 8.675 8.280 8.335 226,367 -0.17(-2.05%)
Jan 26, 2009 8.188 8.777 8.105 8.510 389,725 +0.35(+4.28%)
Jan 23, 2009 7.792 8.381 7.792 8.160 416,689 +0.08(+1.03%)
Jan 22, 2009 7.995 8.280 7.976 8.077 279,743 -0.15(-1.79%)
Jan 21, 2009 8.031 8.243 7.691 8.225 640,133 +0.19(+2.41%)
Jan 20, 2009 8.740 8.740 7.995 8.031 261,596 -0.69(-7.91%)
Jan 16, 2009 8.694 8.832 8.261 8.721 261,120 +0.29(+3.38%)
Jan 15, 2009 8.510 8.883 8.142 8.436 481,314 -0.07(-0.86%)
Jan 14, 2009 8.915 8.915 8.464 8.510 219,890 -0.51(-5.61%)
Jan 13, 2009 8.859 9.154 8.786 9.016 150,946 +0.11(+1.24%)
Jan 12, 2009 9.448 9.660 8.859 8.905 307,347 -0.65(-6.83%)
Jan 09, 2009 10.05 10.05 9.310 9.559 313,995 -0.44(-4.42%)
Jan 08, 2009 9.531 10.03 9.494 10.00 109,177 +0.30(+3.13%)
Jan 07, 2009 9.890 9.917 9.586 9.697 200,728 -0.42(-4.18%)
Jan 06, 2009 9.945 10.14 9.825 10.12 490,691 +0.39(+3.97%)
Jan 05, 2009 9.319 9.835 9.126 9.733 295,390 +0.48(+5.17%)
Jan 02, 2009 9.145 9.356 8.924 9.255 0 +0.23(+2.55%)
Jan 01, 2009 8.832 9.198 8.740 9.025 0 +0.00(+0.00%)
Dec 31, 2008 8.832 9.198 8.740 9.025 474,777 +0.19(+2.19%)
Dec 30, 2008 8.519 8.850 8.418 8.832 151,768 +0.35(+4.12%)
Dec 29, 2008 8.675 8.740 8.372 8.482 241,997 -0.24(-2.74%)
Dec 26, 2008 8.629 8.878 8.611 8.721 80,927 +0.05(+0.53%)
Dec 24, 2008 8.648 8.832 8.648 8.675 76,075 -0.07(-0.84%)
Dec 23, 2008 9.034 9.126 8.712 8.749 264,006 -0.22(-2.41%)
Dec 22, 2008 9.619 9.619 8.784 8.965 535,296 -0.68(-7.06%)
Dec 19, 2008 10.44 10.73 9.537 9.646 367,853 -0.80(-7.65%)
Dec 18, 2008 10.70 11.08 10.17 10.45 636,100 -0.18(-1.71%)
Dec 17, 2008 10.39 10.91 10.36 10.63 699,364 +0.14(+1.30%)
Dec 16, 2008 9.510 10.62 9.501 10.49 1,407,289 +1.04(+10.95%)
Dec 15, 2008 10.04 10.35 9.174 9.456 557,199 -0.67(-6.64%)
Dec 12, 2008 9.519 10.26 9.347 10.13 279,212 +0.30(+3.05%)
Dec 11, 2008 10.36 10.50 9.610 9.828 382,387 -0.67(-6.40%)
Dec 10, 2008 10.16 10.51 9.810 10.50 425,026 +0.54(+5.47%)
Dec 09, 2008 10.36 10.99 9.792 9.955 566,846 -0.60(-5.68%)
Dec 08, 2008 10.65 10.78 10.11 10.55 468,771 +0.35(+3.38%)
Dec 05, 2008 9.574 10.37 9.183 10.21 589,303 +0.37(+3.79%)
Dec 04, 2008 9.329 10.36 9.156 9.837 1,033,065 +0.38(+4.03%)
Dec 03, 2008 8.808 9.556 8.193 9.456 622,569 +0.99(+11.70%)
Dec 02, 2008 8.084 8.575 7.930 8.466 195,065 +0.51(+6.47%)
Dec 01, 2008 8.838 8.938 7.884 7.951 699,743 -1.19(-12.98%)
Nov 28, 2008 9.083 9.338 8.874 9.138 132,999 -0.11(-1.18%)
Nov 26, 2008 8.120 9.374 7.948 9.247 764,293 +0.98(+11.87%)
Nov 25, 2008 7.721 8.447 7.721 8.266 666,865 +0.82(+10.98%)
Nov 24, 2008 6.495 7.694 6.476 7.448 714,076 +0.99(+15.33%)
Nov 21, 2008 6.604 6.894 5.859 6.458 701,688 -0.07(-1.11%)
Nov 20, 2008 7.021 7.294 6.513 6.531 789,116 -0.74(-10.13%)
Nov 19, 2008 8.057 8.239 7.221 7.267 431,126 -0.89(-10.91%)
Nov 18, 2008 8.193 8.547 7.916 8.157 399,612 -0.25(-2.92%)
Nov 17, 2008 8.575 8.693 8.211 8.402 257,241 -0.24(-2.73%)
Nov 14, 2008 8.865 9.374 8.593 8.638 386,081 -0.44(-4.80%)
Nov 13, 2008 8.466 9.083 7.766 9.074 986,338 +0.48(+5.60%)
Nov 12, 2008 9.111 9.265 8.538 8.593 335,199 -0.85(-9.04%)
Nov 11, 2008 9.395 9.728 9.074 9.447 267,203 -0.15(-1.52%)
Nov 10, 2008 10.24 10.58 9.392 9.592 440,863 -0.72(-6.96%)
Nov 07, 2008 10.71 10.71 10.08 10.31 277,969 -0.30(-2.83%)
Nov 06, 2008 10.71 11.04 10.45 10.61 258,890 -0.39(-3.55%)
Nov 05, 2008 11.33 11.99 10.91 11.00 570,692 -0.71(-6.05%)
Nov 04, 2008 11.36 11.82 11.34 11.71 585,495 +0.58(+5.23%)
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.