US Home Construction Ishares ETF (NY: ITB )

70.36 USD -1.96 (-2.71%)
Official Closing Price Updated: 5:43 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 15.49 15.89 15.40 15.65 1,072,727 +0.19(+1.23%)
Apr 30, 2012 15.67 15.70 15.40 15.46 1,259,671 -0.27(-1.72%)
Apr 27, 2012 15.41 15.77 15.32 15.73 3,274,629 +0.40(+2.61%)
Apr 26, 2012 14.79 15.36 14.79 15.33 2,688,778 +0.54(+3.65%)
Apr 25, 2012 14.70 14.84 14.62 14.79 651,994 +0.29(+2.00%)
Apr 24, 2012 14.13 14.56 14.13 14.50 1,149,742 +0.39(+2.76%)
Apr 23, 2012 14.23 14.28 14.00 14.11 1,482,172 -0.31(-2.15%)
Apr 20, 2012 14.17 14.60 14.15 14.42 2,259,662 +0.30(+2.12%)
Apr 19, 2012 14.34 14.39 14.00 14.12 1,394,238 -0.18(-1.26%)
Apr 18, 2012 14.47 14.47 14.24 14.30 1,093,995 -0.23(-1.58%)
Apr 17, 2012 14.48 14.62 14.44 14.53 931,156 +0.17(+1.18%)
Apr 16, 2012 14.48 14.68 14.28 14.36 2,780,815 +0.03(+0.21%)
Apr 13, 2012 14.48 14.48 14.17 14.33 1,265,100 -0.20(-1.38%)
Apr 12, 2012 14.20 14.54 14.13 14.53 1,467,605 +0.39(+2.76%)
Apr 11, 2012 13.84 14.22 13.80 14.14 1,443,689 +0.49(+3.59%)
Apr 10, 2012 14.26 14.32 13.62 13.65 3,134,509 -0.60(-4.21%)
Apr 09, 2012 14.04 14.28 13.98 14.25 2,215,449 -0.01(-0.07%)
Apr 05, 2012 14.38 14.48 14.20 14.26 2,335,035 -0.16(-1.11%)
Apr 04, 2012 14.45 14.46 14.19 14.42 2,777,213 -0.13(-0.89%)
Apr 03, 2012 14.54 14.62 14.41 14.55 1,129,003 +0.02(+0.14%)
Apr 02, 2012 14.67 14.69 14.42 14.53 1,252,924 -0.19(-1.29%)
Mar 30, 2012 15.07 15.07 14.71 14.72 1,691,726 -0.22(-1.47%)
Mar 29, 2012 15.03 15.03 14.65 14.94 882,763 -0.22(-1.45%)
Mar 28, 2012 15.03 15.21 14.94 15.16 1,530,647 +0.13(+0.86%)
Mar 27, 2012 14.87 15.32 14.87 15.03 3,779,763 +0.28(+1.90%)
Mar 26, 2012 14.87 14.91 14.54 14.75 2,242,933 +0.07(+0.48%)
Mar 23, 2012 14.47 14.80 14.23 14.68 2,634,819 -0.16(-1.08%)
Mar 22, 2012 14.92 14.95 14.70 14.84 1,217,580 -0.21(-1.40%)
Mar 21, 2012 15.05 15.25 14.95 15.05 2,378,330 +0.10(+0.67%)
Mar 20, 2012 15.09 15.09 14.76 14.95 3,720,196 -0.15(-0.99%)
Mar 19, 2012 15.26 15.41 14.98 15.10 3,796,159 -0.11(-0.72%)
Mar 16, 2012 15.48 15.48 15.16 15.21 2,880,983 -0.16(-1.04%)
Mar 15, 2012 15.10 15.41 14.94 15.37 2,924,823 +0.35(+2.33%)
Mar 14, 2012 15.15 15.26 14.95 15.02 1,192,367 -0.11(-0.73%)
Mar 13, 2012 14.73 15.15 14.73 15.13 3,050,656 +0.50(+3.42%)
Mar 12, 2012 14.65 14.74 14.56 14.63 893,393 +0.06(+0.41%)
Mar 09, 2012 14.27 14.75 14.27 14.57 2,004,269 +0.40(+2.82%)
Mar 08, 2012 13.87 14.23 13.82 14.17 778,950 +0.42(+3.05%)
Mar 07, 2012 13.37 13.79 13.34 13.75 670,379 +0.49(+3.70%)
Mar 06, 2012 13.50 13.50 13.21 13.26 1,313,714 -0.41(-3.00%)
Mar 05, 2012 13.60 13.85 13.53 13.67 2,204,924 +0.01(+0.07%)
Mar 02, 2012 13.80 13.92 13.62 13.66 841,634 -0.23(-1.66%)
Mar 01, 2012 13.99 14.15 13.81 13.89 1,207,406 -0.05(-0.36%)
Feb 29, 2012 13.69 14.15 13.69 13.94 3,522,649 +0.29(+2.12%)
Feb 28, 2012 13.90 13.90 13.58 13.65 1,680,987 -0.18(-1.30%)
Feb 27, 2012 13.52 13.94 13.49 13.83 1,528,214 +0.17(+1.24%)
Feb 24, 2012 13.89 13.98 13.64 13.66 1,210,346 -0.22(-1.59%)
Feb 23, 2012 13.65 13.93 13.56 13.88 1,493,599 +0.25(+1.83%)
Feb 22, 2012 13.81 14.00 13.58 13.63 3,156,300 -0.32(-2.29%)
Feb 21, 2012 14.32 14.37 13.88 13.95 1,542,609 -0.25(-1.76%)
Feb 17, 2012 14.28 14.33 14.16 14.20 1,748,743 -0.01(-0.07%)
Feb 16, 2012 14.21 14.34 14.12 14.21 3,501,578 -0.04(-0.28%)
Feb 15, 2012 14.38 14.51 14.19 14.25 2,599,722 -0.05(-0.35%)
Feb 14, 2012 14.32 14.36 14.15 14.30 1,029,358 -0.16(-1.11%)
Feb 13, 2012 14.29 14.49 14.19 14.46 1,051,005 +0.32(+2.26%)
Feb 10, 2012 14.14 14.26 14.06 14.14 875,717 -0.22(-1.53%)
Feb 09, 2012 14.20 14.39 14.10 14.36 888,745 +0.20(+1.41%)
Feb 08, 2012 14.11 14.18 13.94 14.16 908,830 +0.06(+0.43%)
Feb 07, 2012 14.02 14.24 13.96 14.10 909,260 +0.04(+0.28%)
Feb 06, 2012 14.12 14.27 13.98 14.06 1,038,538 -0.16(-1.13%)
Feb 03, 2012 13.73 14.26 13.73 14.22 2,067,818 +0.72(+5.33%)
Feb 02, 2012 13.41 13.56 13.35 13.50 1,626,611 +0.08(+0.60%)
Feb 01, 2012 13.28 13.44 13.11 13.42 2,821,958 +0.36(+2.76%)
Jan 31, 2012 13.38 13.50 13.00 13.06 2,052,561 -0.26(-1.95%)
Jan 30, 2012 13.39 13.39 13.19 13.32 1,037,952 -0.21(-1.55%)
Jan 27, 2012 13.35 13.59 13.31 13.53 1,991,195 +0.08(+0.59%)
Jan 26, 2012 13.86 13.92 13.40 13.45 1,565,304 -0.28(-2.04%)
Jan 25, 2012 13.40 13.81 13.36 13.73 2,234,782 +0.29(+2.16%)
Jan 24, 2012 13.18 13.48 13.04 13.44 2,320,556 +0.22(+1.66%)
Jan 23, 2012 13.35 13.54 13.17 13.22 2,915,187 -0.17(-1.27%)
Jan 20, 2012 13.64 13.64 13.33 13.39 1,573,812 -0.29(-2.12%)
Jan 19, 2012 13.68 13.73 13.50 13.68 2,655,530 +0.01(+0.07%)
Jan 18, 2012 13.12 13.71 13.07 13.67 3,158,862 +0.53(+4.03%)
Jan 17, 2012 13.42 13.43 13.04 13.14 2,196,407 -0.08(-0.61%)
Jan 13, 2012 13.16 13.26 12.93 13.22 2,983,271 -0.07(-0.53%)
Jan 12, 2012 13.28 13.34 13.04 13.29 1,599,796 +0.03(+0.23%)
Jan 11, 2012 12.89 13.36 12.88 13.26 3,094,405 +0.44(+3.43%)
Jan 10, 2012 12.76 12.90 12.68 12.82 1,248,126 +0.27(+2.15%)
Jan 09, 2012 12.48 12.64 12.42 12.55 1,439,171 +0.09(+0.72%)
Jan 06, 2012 12.58 12.69 12.41 12.46 2,105,349 -0.12(-0.95%)
Jan 05, 2012 12.24 12.58 12.06 12.58 921,419 +0.32(+2.61%)
Jan 04, 2012 12.13 12.29 11.98 12.26 1,487,079 +0.38(+3.20%)
Dec 30, 2011 11.92 12.05 11.88 11.88 1,040,312 -0.09(-0.75%)
Dec 29, 2011 11.57 12.01 11.57 11.97 1,321,427 +0.44(+3.82%)
Dec 28, 2011 11.77 11.78 11.49 11.53 441,788 -0.23(-1.96%)
Dec 27, 2011 11.85 11.85 11.76 11.76 492,023 -0.06(-0.51%)
Dec 23, 2011 11.90 11.98 11.74 11.82 789,644 -0.12(-1.01%)
Dec 21, 2011 11.69 11.97 11.58 11.94 912,236 +0.18(+1.53%)
Dec 20, 2011 11.23 11.77 11.23 11.76 2,079,539 +0.74(+6.72%)
Dec 19, 2011 11.30 11.41 11.00 11.02 473,882 -0.22(-1.96%)
Dec 16, 2011 11.22 11.44 11.18 11.24 346,243 +0.12(+1.08%)
Dec 15, 2011 11.06 11.21 11.05 11.12 854,436 +0.20(+1.83%)
Dec 14, 2011 11.24 11.29 10.91 10.92 1,590,271 -0.36(-3.19%)
Dec 13, 2011 11.83 11.90 11.22 11.28 1,394,470 -0.44(-3.75%)
Dec 12, 2011 11.71 11.79 11.57 11.72 346,238 -0.19(-1.60%)
Dec 09, 2011 11.76 11.95 11.66 11.91 718,717 +0.27(+2.32%)
Dec 08, 2011 11.90 11.93 11.61 11.64 1,426,308 -0.37(-3.08%)
Dec 07, 2011 11.99 12.06 11.77 12.01 1,781,094 +0.08(+0.67%)
Dec 06, 2011 11.79 12.00 11.75 11.93 1,521,669 +0.11(+0.93%)
Dec 05, 2011 11.62 11.94 11.60 11.82 773,340 +0.27(+2.34%)
Dec 02, 2011 11.58 11.70 11.52 11.55 1,046,089 +0.05(+0.43%)
Dec 01, 2011 11.43 11.61 11.36 11.50 1,103,617 +0.03(+0.26%)
Nov 30, 2011 11.28 11.50 11.21 11.47 874,226 +0.59(+5.42%)
Nov 29, 2011 10.68 10.93 10.65 10.88 1,401,482 +0.20(+1.87%)
Nov 28, 2011 10.76 10.87 10.62 10.68 301,253 +0.28(+2.69%)
Nov 25, 2011 10.44 10.61 10.39 10.40 396,605 +0.00(+0.00%)
Nov 23, 2011 10.68 10.68 10.38 10.40 928,494 -0.40(-3.70%)
Nov 22, 2011 10.70 10.90 10.64 10.80 569,405 +0.03(+0.28%)
Nov 21, 2011 10.72 10.84 10.60 10.77 513,110 -0.18(-1.64%)
Nov 18, 2011 11.13 11.13 10.90 10.95 470,395 -0.08(-0.73%)
Nov 17, 2011 11.13 11.35 10.98 11.03 810,868 -0.18(-1.61%)
Nov 16, 2011 11.04 11.47 11.00 11.21 625,637 +0.06(+0.54%)
Nov 15, 2011 11.02 11.21 10.92 11.15 262,747 +0.11(+1.00%)
Nov 14, 2011 11.11 11.21 10.99 11.04 293,833 -0.16(-1.43%)
Nov 11, 2011 11.02 11.21 10.97 11.20 1,179,423 +0.26(+2.38%)
Nov 10, 2011 10.94 10.97 10.73 10.94 957,826 +0.25(+2.34%)
Nov 09, 2011 10.96 11.07 10.67 10.69 1,703,257 -0.63(-5.57%)
Nov 08, 2011 11.02 11.33 10.98 11.32 1,697,770 +0.38(+3.47%)
Nov 07, 2011 10.79 10.98 10.65 10.94 653,540 +0.18(+1.67%)
Nov 04, 2011 10.68 10.84 10.60 10.76 681,674 -0.06(-0.55%)
Nov 03, 2011 10.75 10.84 10.44 10.82 1,202,208 +0.21(+1.98%)
Nov 02, 2011 10.52 10.73 10.44 10.61 811,265 +0.27(+2.61%)
Nov 01, 2011 10.35 10.58 10.23 10.34 753,546 -0.37(-3.45%)
Oct 31, 2011 10.91 10.97 10.71 10.71 512,838 -0.36(-3.25%)
Oct 28, 2011 11.10 11.22 10.98 11.07 571,463 -0.21(-1.86%)
Oct 27, 2011 11.11 11.41 10.91 11.28 1,864,022 +0.49(+4.54%)
Oct 26, 2011 10.70 10.86 10.49 10.79 1,421,411 +0.25(+2.37%)
Oct 25, 2011 10.86 10.88 10.52 10.54 488,328 -0.37(-3.39%)
Oct 24, 2011 10.64 10.95 10.52 10.91 953,350 +0.31(+2.92%)
Oct 21, 2011 10.32 10.65 10.32 10.60 2,101,449 +0.38(+3.72%)
Oct 20, 2011 10.01 10.22 9.810 10.22 750,138 +0.12(+1.19%)
Oct 19, 2011 10.25 10.35 10.03 10.10 1,174,882 -0.10(-0.98%)
Oct 18, 2011 9.510 10.32 9.390 10.20 1,216,110 +0.72(+7.59%)
Oct 17, 2011 9.760 9.785 9.470 9.480 659,058 -0.36(-3.66%)
Oct 14, 2011 9.880 9.970 9.610 9.840 788,091 +0.13(+1.34%)
Oct 13, 2011 9.720 9.870 9.550 9.710 620,527 -0.10(-1.02%)
Oct 12, 2011 9.720 9.931 9.669 9.810 319,006 +0.20(+2.08%)
Oct 11, 2011 9.560 9.650 9.490 9.610 176,199 +0.02(+0.21%)
Oct 10, 2011 9.430 9.590 9.400 9.590 286,325 +0.37(+4.01%)
Oct 07, 2011 9.490 9.490 9.080 9.220 398,330 -0.17(-1.81%)
Oct 06, 2011 9.340 9.390 9.260 9.390 166,951 +0.19(+2.07%)
Oct 05, 2011 8.780 9.220 8.760 9.200 521,960 +0.37(+4.19%)
Oct 04, 2011 8.340 8.850 8.210 8.830 365,527 +0.38(+4.50%)
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.