Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 10.62 10.63 10.23 10.30 766,979 -0.33(-3.13%)
Oct 29, 2009 10.48 10.80 10.46 10.63 1,101,962 +0.25(+2.40%)
Oct 28, 2009 10.87 10.87 10.36 10.38 1,243,581 -0.51(-4.67%)
Oct 27, 2009 11.05 11.12 10.86 10.89 1,215,163 -0.13(-1.17%)
Oct 26, 2009 11.29 11.48 10.98 11.02 939,130 -0.27(-2.38%)
Oct 23, 2009 11.36 11.36 11.22 11.29 428,015 -0.29(-2.48%)
Oct 22, 2009 11.09 11.71 11.00 11.57 1,097,702 +0.45(+4.07%)
Oct 21, 2009 11.33 11.56 11.10 11.12 635,516 -0.18(-1.55%)
Oct 20, 2009 11.24 11.32 11.24 11.30 520,333 -0.26(-2.24%)
Oct 19, 2009 11.64 11.71 11.49 11.56 311,665 -0.06(-0.56%)
Oct 16, 2009 11.64 11.68 11.46 11.62 484,642 -0.14(-1.18%)
Oct 15, 2009 11.67 11.80 11.59 11.76 435,861 -0.02(-0.16%)
Oct 14, 2009 11.79 11.79 11.63 11.78 311,745 +0.21(+1.84%)
Oct 13, 2009 11.27 11.68 11.27 11.56 518,718 +0.23(+2.04%)
Oct 12, 2009 11.42 11.45 11.28 11.33 271,895 -0.02(-0.16%)
Oct 09, 2009 11.30 11.44 11.15 11.35 187,878 +0.12(+1.07%)
Oct 08, 2009 10.92 11.39 10.88 11.23 786,595 +0.44(+4.11%)
Oct 07, 2009 11.00 11.00 10.72 10.79 695,127 -0.19(-1.77%)
Oct 06, 2009 10.85 11.14 10.84 10.98 1,240,350 +0.18(+1.71%)
Oct 05, 2009 10.67 10.89 10.65 10.80 432,830 +0.15(+1.39%)
Oct 02, 2009 10.63 10.82 10.59 10.65 418,712 -0.23(-2.12%)
Oct 01, 2009 11.30 11.30 10.84 10.88 1,415,367 -0.50(-4.39%)
Sep 30, 2009 11.71 11.71 11.30 11.38 398,723 -0.21(-1.83%)
Sep 29, 2009 11.71 11.83 11.59 11.59 704,981 -0.03(-0.24%)
Sep 28, 2009 11.48 11.70 11.45 11.62 735,077 +0.17(+1.45%)
Sep 25, 2009 11.65 11.78 11.40 11.45 472,827 -0.31(-2.67%)
Sep 24, 2009 12.14 12.22 11.63 11.77 688,681 -0.22(-1.85%)
Sep 23, 2009 12.40 12.44 11.96 11.99 519,067 -0.33(-2.70%)
Sep 22, 2009 12.59 12.59 12.29 12.32 402,179 -0.07(-0.53%)
Sep 21, 2009 12.45 12.50 12.15 12.39 310,035 -0.08(-0.67%)
Sep 18, 2009 12.64 12.75 12.47 12.47 446,845 +0.00(+0.00%)
Sep 17, 2009 12.76 12.86 12.33 12.47 570,291 +0.02(+0.16%)
Sep 16, 2009 12.30 12.69 12.28 12.45 760,891 +0.23(+1.88%)
Sep 15, 2009 12.04 12.23 11.95 12.22 434,904 +0.28(+2.32%)
Sep 14, 2009 12.02 12.02 11.79 11.95 400,620 -0.04(-0.31%)
Sep 11, 2009 12.23 12.30 11.90 11.98 288,619 -0.11(-0.92%)
Sep 10, 2009 12.05 12.19 11.88 12.09 370,663 +0.14(+1.16%)
Sep 09, 2009 11.97 12.06 11.82 11.95 447,608 +0.09(+0.78%)
Sep 08, 2009 11.83 11.98 11.71 11.86 355,766 +0.14(+1.18%)
Sep 04, 2009 11.49 11.74 11.42 11.72 223,368 +0.18(+1.60%)
Sep 03, 2009 11.35 11.54 11.20 11.54 372,683 +0.15(+1.30%)
Sep 02, 2009 11.54 11.65 11.35 11.39 429,606 -0.31(-2.68%)
Sep 01, 2009 12.18 12.36 11.61 11.71 770,159 -0.42(-3.50%)
Aug 31, 2009 12.18 12.29 12.02 12.13 485,220 -0.31(-2.52%)
Aug 28, 2009 12.62 12.63 12.25 12.44 1,811,250 +0.04(+0.30%)
Aug 27, 2009 12.53 12.53 12.00 12.41 786,504 -0.15(-1.18%)
Aug 26, 2009 12.32 12.65 12.17 12.55 2,290,975 +0.27(+2.18%)
Aug 25, 2009 12.12 12.46 11.98 12.29 796,822 +0.32(+2.70%)
Aug 24, 2009 12.18 12.23 11.88 11.96 2,171,450 -0.06(-0.46%)
Aug 21, 2009 11.77 12.18 11.65 12.02 2,575,278 +0.44(+3.83%)
Aug 20, 2009 11.45 11.67 11.43 11.58 867,458 +0.14(+1.21%)
Aug 19, 2009 11.31 11.50 11.17 11.44 504,774 +0.03(+0.24%)
Aug 18, 2009 11.18 11.46 11.16 11.41 698,276 +0.33(+3.00%)
Aug 17, 2009 11.27 11.34 11.02 11.08 691,061 -0.54(-4.61%)
Aug 14, 2009 11.95 11.95 11.47 11.61 367,052 -0.27(-2.25%)
Aug 13, 2009 11.99 12.05 11.62 11.88 408,761 -0.04(-0.31%)
Aug 12, 2009 11.78 12.06 11.73 11.92 2,081,596 +0.36(+3.11%)
Aug 11, 2009 11.68 11.68 11.35 11.56 364,794 -0.11(-0.93%)
Aug 10, 2009 12.00 12.01 11.57 11.67 425,718 -0.29(-2.41%)
Aug 07, 2009 11.72 12.19 11.69 11.95 630,643 +0.48(+4.18%)
Aug 06, 2009 11.71 11.76 11.43 11.47 689,858 -0.15(-1.26%)
Aug 05, 2009 11.55 11.68 11.33 11.62 930,964 +0.17(+1.44%)
Aug 04, 2009 11.29 11.63 11.00 11.46 581,685 +0.11(+0.98%)
Aug 03, 2009 11.35 11.42 11.13 11.35 623,388 +0.16(+1.40%)
Jul 31, 2009 10.98 11.26 10.97 11.19 461,937 +0.20(+1.85%)
Jul 30, 2009 11.07 11.14 10.87 10.98 387,851 +0.10(+0.93%)
Jul 29, 2009 11.00 11.00 10.74 10.88 477,479 -0.07(-0.67%)
Jul 28, 2009 10.85 11.04 10.77 10.96 866,253 +0.04(+0.34%)
Jul 27, 2009 10.44 10.98 10.40 10.92 2,237,860 +0.38(+3.59%)
Jul 24, 2009 10.47 10.55 10.18 10.54 525,759 +0.06(+0.53%)
Jul 23, 2009 10.02 10.63 9.979 10.49 694,564 +0.52(+5.19%)
Jul 22, 2009 9.554 10.01 9.554 9.970 364,013 +0.34(+3.55%)
Jul 21, 2009 9.785 9.794 9.508 9.628 260,730 -0.08(-0.86%)
Jul 20, 2009 9.591 9.766 9.563 9.711 326,743 +0.07(+0.77%)
Jul 17, 2009 9.536 9.637 9.480 9.637 226,630 +0.19(+2.05%)
Jul 16, 2009 9.176 9.471 9.093 9.443 318,876 +0.28(+3.10%)
Jul 15, 2009 8.862 9.203 8.862 9.159 249,332 +0.38(+4.33%)
Jul 14, 2009 8.520 8.806 8.493 8.779 154,876 +0.22(+2.59%)
Jul 13, 2009 8.364 8.566 8.364 8.557 138,563 +0.12(+1.42%)
Jul 10, 2009 8.409 8.511 8.289 8.437 105,656 -0.06(-0.65%)
Jul 09, 2009 8.428 8.557 8.308 8.493 123,138 +0.18(+2.22%)
Jul 08, 2009 8.548 8.548 8.216 8.308 564,078 -0.16(-1.85%)
Jul 07, 2009 8.677 8.677 8.446 8.465 245,854 -0.18(-2.03%)
Jul 06, 2009 8.770 8.816 8.576 8.640 244,201 -0.18(-2.09%)
Jul 02, 2009 9.000 9.000 8.797 8.825 145,802 -0.26(-2.85%)
Jul 01, 2009 9.120 9.185 9.042 9.083 174,342 +0.02(+0.20%)
Jun 30, 2009 9.093 9.231 9.010 9.065 164,354 -0.06(-0.61%)
Jun 29, 2009 9.056 9.166 8.899 9.120 227,492 +0.16(+1.75%)
Jun 26, 2009 9.000 9.087 8.908 8.963 218,138 -0.05(-0.51%)
Jun 25, 2009 8.825 9.028 8.825 9.010 197,228 +0.42(+4.95%)
Jun 24, 2009 8.622 8.823 8.493 8.585 250,030 +0.01(+0.13%)
Jun 23, 2009 8.574 8.684 8.482 8.574 290,509 +0.00(+0.00%)
Jun 22, 2009 8.684 8.739 8.555 8.574 273,334 -0.20(-2.31%)
Jun 19, 2009 8.804 8.868 8.721 8.776 126,697 +0.09(+1.06%)
Jun 18, 2009 8.850 8.914 8.629 8.684 432,621 -0.18(-2.07%)
Jun 17, 2009 8.739 9.006 8.555 8.868 263,404 +0.12(+1.37%)
Jun 16, 2009 8.933 9.089 8.693 8.749 287,518 +0.05(+0.53%)
Jun 15, 2009 8.933 8.988 8.703 8.703 368,618 -0.39(-4.25%)
Jun 12, 2009 9.172 9.172 8.923 9.089 171,961 -0.02(-0.20%)
Jun 11, 2009 9.328 9.365 9.098 9.107 258,557 -0.24(-2.56%)
Jun 10, 2009 9.577 9.613 9.181 9.347 153,873 -0.10(-1.07%)
Jun 09, 2009 9.301 9.567 9.273 9.448 145,324 +0.16(+1.68%)
Jun 08, 2009 9.218 9.365 9.135 9.291 166,901 +0.13(+1.41%)
Jun 05, 2009 9.448 9.448 9.098 9.163 245,172 -0.08(-0.90%)
Jun 04, 2009 9.291 9.319 9.098 9.245 419,989 -0.03(-0.30%)
Jun 03, 2009 9.577 9.577 9.181 9.273 248,537 -0.33(-3.45%)
Jun 02, 2009 9.402 9.705 9.282 9.604 798,268 +0.17(+1.85%)
Jun 01, 2009 9.402 9.558 9.291 9.429 1,317,507 +0.28(+3.02%)
May 29, 2009 8.969 9.273 8.969 9.153 229,023 +0.17(+1.88%)
May 28, 2009 9.356 9.420 8.753 8.984 451,802 -0.28(-3.02%)
May 27, 2009 9.457 9.770 9.245 9.264 302,841 -0.27(-2.80%)
May 26, 2009 9.190 9.604 9.006 9.531 308,934 +0.40(+4.44%)
May 22, 2009 9.282 9.310 8.997 9.126 299,878 -0.08(-0.90%)
May 21, 2009 9.291 9.429 9.061 9.209 335,866 -0.24(-2.53%)
May 20, 2009 9.797 10.05 9.411 9.448 314,447 -0.29(-3.02%)
May 19, 2009 9.963 9.963 9.588 9.742 351,088 -0.17(-1.67%)
May 18, 2009 9.457 9.935 9.457 9.908 542,977 +0.63(+6.85%)
May 15, 2009 9.393 9.641 9.199 9.273 310,496 -0.11(-1.18%)
May 14, 2009 9.199 9.641 9.043 9.383 346,551 +0.16(+1.69%)
May 13, 2009 9.549 9.549 9.209 9.227 341,190 -0.52(-5.29%)
May 12, 2009 10.07 10.18 9.540 9.742 610,916 -0.31(-3.11%)
May 11, 2009 10.10 10.28 9.963 10.05 267,150 -0.34(-3.27%)
May 08, 2009 10.19 10.40 9.816 10.40 581,651 +0.43(+4.34%)
May 07, 2009 10.71 10.78 9.816 9.963 1,587,403 -0.51(-4.83%)
May 06, 2009 10.92 10.92 10.12 10.47 527,937 -0.31(-2.90%)
May 05, 2009 10.83 10.94 10.51 10.78 397,049 -0.05(-0.45%)
May 04, 2009 10.75 10.84 10.70 10.83 397,884 +0.78(+7.81%)
May 01, 2009 10.19 10.34 9.926 10.05 757,479 -0.27(-2.59%)
Apr 30, 2009 10.67 10.83 10.21 10.31 414,565 -0.16(-1.49%)
Apr 29, 2009 10.36 10.70 10.18 10.47 588,383 +0.30(+2.99%)
Apr 28, 2009 10.03 10.37 9.935 10.17 286,747 -0.04(-0.36%)
Apr 27, 2009 10.11 10.54 10.05 10.20 294,467 -0.09(-0.89%)
Apr 24, 2009 9.751 10.46 9.715 10.29 515,072 +0.61(+6.27%)
Apr 23, 2009 9.788 9.889 9.220 9.687 290,873 +0.03(+0.29%)
Apr 22, 2009 9.485 10.00 9.255 9.659 564,032 +0.17(+1.74%)
Apr 21, 2009 8.877 9.567 8.813 9.494 390,977 +0.48(+5.31%)
Apr 20, 2009 9.659 9.659 8.969 9.015 364,143 -0.83(-8.41%)
Apr 17, 2009 9.448 9.899 9.383 9.843 401,041 +0.44(+4.70%)
Apr 16, 2009 9.135 9.516 8.942 9.402 547,519 +0.32(+3.55%)
Apr 15, 2009 8.537 9.199 8.491 9.080 1,042,739 +0.44(+5.11%)
Apr 14, 2009 8.822 8.868 8.463 8.638 251,636 -0.15(-1.68%)
Apr 13, 2009 8.666 8.841 8.565 8.785 315,817 -0.05(-0.52%)
Apr 09, 2009 8.693 8.859 8.463 8.831 1,159,061 +0.56(+6.79%)
Apr 08, 2009 8.611 8.712 8.095 8.270 372,394 +0.05(+0.56%)
Apr 07, 2009 8.482 8.528 8.160 8.224 186,253 -0.41(-4.79%)
Apr 06, 2009 8.730 8.730 8.417 8.638 280,780 -0.17(-1.98%)
Apr 03, 2009 8.684 8.850 8.482 8.813 280,069 +0.16(+1.81%)
Apr 02, 2009 8.546 8.831 8.463 8.657 444,186 +0.40(+4.91%)
Apr 01, 2009 8.095 8.388 7.819 8.252 254,837 +0.21(+2.63%)
Mar 31, 2009 8.335 8.427 7.865 8.040 424,226 -0.16(-1.91%)
Mar 30, 2009 8.657 8.749 8.059 8.197 400,415 -0.70(-7.86%)
Mar 26, 2009 8.601 8.942 8.537 8.896 485,273 +0.52(+6.15%)
Mar 25, 2009 8.187 8.896 8.022 8.381 1,089,106 +0.30(+3.76%)
Mar 24, 2009 8.243 8.279 7.976 8.077 430,677 -0.06(-0.79%)
Mar 23, 2009 7.838 8.178 7.829 8.141 581,268 +0.87(+12.03%)
Mar 20, 2009 7.847 7.847 7.231 7.268 269,243 -0.52(-6.62%)
Mar 19, 2009 8.316 8.325 7.737 7.783 540,199 -0.27(-3.31%)
Mar 18, 2009 7.470 8.252 7.130 8.049 1,111,934 +0.64(+8.70%)
Mar 17, 2009 7.148 7.405 6.946 7.405 344,334 +0.38(+5.37%)
Mar 16, 2009 7.268 7.470 6.982 7.028 941,228 -0.27(-3.66%)
Mar 13, 2009 7.258 7.461 7.065 7.295 0 +0.04(+0.51%)
Mar 12, 2009 6.817 7.313 6.578 7.258 325,948 +0.52(+7.79%)
Mar 11, 2009 6.890 7.001 6.587 6.734 547,877 -0.03(-0.41%)
Mar 10, 2009 6.246 6.771 6.154 6.762 424,792 +0.76(+12.73%)
Mar 09, 2009 5.989 6.292 5.840 5.998 218,043 +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 6.118 112,846 -0.23(-3.62%)
Mar 04, 2009 6.302 6.495 6.159 6.348 206,832 -0.15(-2.27%)
Mar 02, 2009 6.605 6.835 6.476 6.495 277,931 -0.34(-4.98%)
Feb 27, 2009 6.900 7.176 6.798 6.835 0 -0.25(-3.51%)
Feb 26, 2009 7.313 7.387 7.019 7.084 311,546 -0.06(-0.77%)
Feb 25, 2009 7.396 7.396 6.946 7.139 683,758 -0.21(-2.88%)
Feb 24, 2009 6.863 7.599 6.826 7.350 437,900 +0.56(+8.27%)
Feb 23, 2009 6.964 7.080 6.780 6.789 241,754 -0.09(-1.34%)
Feb 20, 2009 6.900 7.010 6.642 6.881 444,712 -0.06(-0.80%)
Feb 19, 2009 7.525 7.718 6.936 6.936 506,249 -0.59(-7.82%)
Feb 18, 2009 8.105 8.105 7.479 7.525 253,371 -0.32(-4.10%)
Feb 17, 2009 7.847 7.976 7.773 7.847 181,395 -0.36(-4.37%)
Feb 13, 2009 8.105 8.316 7.967 8.206 461,576 +0.05(+0.56%)
Feb 12, 2009 8.160 8.187 7.746 8.160 619,051 -0.24(-2.85%)
Feb 11, 2009 8.371 8.647 8.197 8.399 921,395 +0.07(+0.88%)
Feb 10, 2009 9.025 9.273 8.233 8.325 920,963 -0.81(-8.86%)
Feb 09, 2009 9.218 9.301 8.914 9.135 440,522 -0.19(-2.07%)
Feb 06, 2009 8.611 9.577 8.611 9.328 652,135 +0.72(+8.33%)
Feb 05, 2009 8.344 8.712 8.344 8.611 583,349 +0.14(+1.63%)
Feb 04, 2009 8.638 8.785 8.399 8.473 355,453 -0.13(-1.50%)
Feb 03, 2009 8.187 8.693 8.151 8.601 341,942 +0.55(+6.86%)
Feb 02, 2009 7.819 8.307 7.819 8.049 572,325 +0.11(+1.39%)
Jan 30, 2009 8.298 8.307 7.893 7.939 0 -0.34(-4.11%)
Jan 29, 2009 8.730 8.795 8.206 8.279 215,040 -0.61(-6.83%)
Jan 28, 2009 8.454 9.107 8.454 8.887 490,520 +0.55(+6.62%)
Jan 27, 2009 8.546 8.675 8.279 8.335 226,378 -0.17(-2.05%)
Jan 26, 2009 8.187 8.776 8.105 8.509 389,744 +0.35(+4.28%)
Jan 23, 2009 7.792 8.381 7.792 8.160 416,709 +0.08(+1.03%)
Jan 22, 2009 7.994 8.279 7.976 8.077 279,757 -0.15(-1.79%)
Jan 21, 2009 8.031 8.243 7.691 8.224 640,164 +0.19(+2.41%)
Jan 20, 2009 8.739 8.739 7.994 8.031 261,609 -0.69(-7.91%)
Jan 16, 2009 8.693 8.831 8.261 8.721 261,133 +0.29(+3.38%)
Jan 15, 2009 8.509 8.883 8.141 8.436 481,337 -0.07(-0.86%)
Jan 14, 2009 8.914 8.914 8.463 8.509 219,901 -0.51(-5.61%)
Jan 13, 2009 8.859 9.153 8.785 9.015 150,953 +0.11(+1.24%)
Jan 12, 2009 9.448 9.659 8.859 8.905 307,362 -0.65(-6.83%)
Jan 09, 2009 10.05 10.05 9.310 9.558 314,010 -0.44(-4.42%)
Jan 08, 2009 9.531 10.03 9.494 10.000 109,182 +0.30(+3.13%)
Jan 07, 2009 9.889 9.917 9.586 9.696 200,737 -0.42(-4.18%)
Jan 06, 2009 9.945 10.14 9.825 10.12 490,715 +0.39(+3.97%)
Jan 05, 2009 9.319 9.834 9.126 9.733 295,405 +0.48(+5.17%)
Jan 02, 2009 9.144 9.356 8.923 9.255 0 +0.23(+2.55%)
Jan 01, 2009 8.831 9.198 8.739 9.025 0 +0.00(+0.00%)
Dec 31, 2008 8.831 9.198 8.739 9.025 474,800 +0.19(+2.19%)
Dec 30, 2008 8.519 8.850 8.417 8.831 151,775 +0.35(+4.12%)
Dec 29, 2008 8.675 8.739 8.371 8.482 242,009 -0.24(-2.74%)
Dec 26, 2008 8.629 8.877 8.611 8.721 80,931 +0.05(+0.53%)
Dec 24, 2008 8.647 8.831 8.647 8.675 76,079 -0.07(-0.84%)
Dec 23, 2008 9.034 9.126 8.712 8.749 264,019 -0.22(-2.41%)
Dec 22, 2008 9.619 9.619 8.783 8.965 535,322 -0.68(-7.06%)
Dec 19, 2008 10.44 10.73 9.537 9.646 367,870 -0.80(-7.65%)
Dec 18, 2008 10.70 11.08 10.17 10.45 636,131 -0.18(-1.71%)
Dec 17, 2008 10.39 10.91 10.35 10.63 699,398 +0.14(+1.30%)
Dec 16, 2008 9.510 10.62 9.501 10.49 1,407,357 +1.04(+10.95%)
Dec 15, 2008 10.04 10.35 9.174 9.455 557,226 -0.67(-6.64%)
Dec 12, 2008 9.519 10.26 9.346 10.13 279,225 +0.30(+3.05%)
Dec 11, 2008 10.36 10.50 9.610 9.828 382,406 -0.67(-6.40%)
Dec 10, 2008 10.16 10.51 9.809 10.50 425,046 +0.54(+5.47%)
Dec 09, 2008 10.35 10.99 9.791 9.955 566,874 -0.60(-5.68%)
Dec 08, 2008 10.65 10.78 10.11 10.55 468,794 +0.35(+3.38%)
Dec 05, 2008 9.573 10.37 9.183 10.21 589,332 +0.37(+3.79%)
Dec 04, 2008 9.328 10.35 9.156 9.837 1,033,115 +0.38(+4.03%)
Dec 03, 2008 8.807 9.555 8.193 9.455 622,600 +0.99(+11.70%)
Dec 02, 2008 8.084 8.574 7.929 8.465 195,075 +0.51(+6.47%)
Dec 01, 2008 8.838 8.938 7.884 7.951 699,777 -1.19(-12.98%)
Nov 28, 2008 9.083 9.337 8.874 9.137 133,005 -0.11(-1.18%)
Nov 26, 2008 8.120 9.374 7.947 9.246 764,330 +0.98(+11.87%)
Nov 25, 2008 7.720 8.447 7.720 8.265 666,897 +0.82(+10.98%)
Nov 24, 2008 6.494 7.693 6.476 7.448 714,111 +0.99(+15.33%)
Nov 21, 2008 6.603 6.894 5.858 6.458 701,722 -0.07(-1.11%)
Nov 20, 2008 7.021 7.294 6.512 6.531 789,154 -0.74(-10.12%)
Nov 19, 2008 8.056 8.238 7.221 7.266 431,147 -0.89(-10.91%)
Nov 18, 2008 8.193 8.547 7.915 8.156 399,631 -0.25(-2.92%)
Nov 17, 2008 8.574 8.692 8.211 8.402 257,253 -0.24(-2.73%)
Nov 14, 2008 8.865 9.374 8.592 8.638 386,099 -0.44(-4.80%)
Nov 13, 2008 8.465 9.083 7.766 9.074 986,386 +0.48(+5.60%)
Nov 12, 2008 9.110 9.265 8.538 8.592 335,216 -0.85(-9.04%)
Nov 11, 2008 9.394 9.728 9.074 9.446 267,216 -0.15(-1.52%)
Nov 10, 2008 10.24 10.58 9.392 9.591 440,885 -0.72(-6.96%)
Nov 07, 2008 10.71 10.71 10.08 10.31 277,982 -0.30(-2.83%)
Nov 06, 2008 10.71 11.04 10.45 10.61 258,903 -0.39(-3.55%)
Nov 05, 2008 11.33 11.99 10.91 11.00 570,720 -0.71(-6.05%)
Nov 04, 2008 11.36 11.82 11.34 11.71 585,523 +0.58(+5.22%)
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.