Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.