Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.70 +1.16 (+1.01%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 15.05 15.21 14.68 14.68 2,718,145 -0.18(-1.23%)
Apr 29, 2010 14.54 14.91 14.47 14.86 1,348,223 +0.46(+3.22%)
Apr 28, 2010 14.27 14.62 14.27 14.40 455,226 +0.20(+1.43%)
Apr 27, 2010 14.71 14.73 14.17 14.19 949,630 -0.61(-4.10%)
Apr 26, 2010 15.01 15.20 14.78 14.80 1,094,220 -0.17(-1.16%)
Apr 23, 2010 14.62 15.19 14.60 14.98 4,601,791 +0.42(+2.92%)
Apr 22, 2010 13.89 14.59 13.83 14.55 584,920 +0.57(+4.07%)
Apr 21, 2010 13.77 14.01 13.74 13.98 368,710 +0.27(+1.97%)
Apr 20, 2010 13.49 13.74 13.49 13.71 709,566 +0.25(+1.86%)
Apr 19, 2010 13.39 13.55 13.26 13.46 155,907 -0.01(-0.07%)
Apr 16, 2010 13.65 13.67 13.33 13.47 428,497 -0.22(-1.62%)
Apr 15, 2010 13.79 13.84 13.62 13.69 167,949 -0.07(-0.49%)
Apr 14, 2010 13.36 13.78 13.34 13.76 762,481 +0.45(+3.41%)
Apr 13, 2010 13.22 13.34 13.19 13.31 506,490 +0.11(+0.80%)
Apr 12, 2010 13.16 13.22 13.10 13.20 243,876 +0.07(+0.51%)
Apr 09, 2010 13.05 13.16 13.01 13.13 180,658 +0.13(+0.96%)
Apr 08, 2010 12.88 13.04 12.81 13.01 266,864 +0.04(+0.30%)
Apr 07, 2010 13.07 13.18 12.87 12.97 693,197 -0.15(-1.18%)
Apr 06, 2010 13.21 13.23 13.02 13.12 865,327 -0.13(-0.95%)
Apr 05, 2010 13.15 13.31 13.05 13.25 193,068 +0.20(+1.55%)
Apr 01, 2010 13.18 13.05 13.05 13.05 167,164 -0.02(-0.15%)
Mar 31, 2010 13.22 13.25 13.05 13.07 122,430 -0.19(-1.45%)
Mar 30, 2010 13.33 13.44 13.22 13.26 124,287 -0.06(-0.43%)
Mar 29, 2010 13.44 13.45 13.24 13.32 153,146 -0.03(-0.22%)
Mar 26, 2010 13.27 13.50 13.27 13.35 224,549 +0.09(+0.65%)
Mar 25, 2010 13.31 13.51 13.25 13.26 310,845 +0.07(+0.51%)
Mar 24, 2010 13.29 13.37 13.16 13.19 148,801 +0.00(+0.00%)
Mar 23, 2010 13.05 13.21 12.96 13.19 883,288 +0.13(+0.96%)
Mar 22, 2010 12.83 13.10 12.80 13.07 186,813 +0.11(+0.82%)
Mar 19, 2010 13.24 13.25 12.94 12.96 226,191 -0.21(-1.61%)
Mar 18, 2010 13.32 13.36 13.16 13.17 222,975 -0.15(-1.16%)
Mar 17, 2010 13.34 13.41 13.27 13.33 203,431 +0.07(+0.51%)
Mar 16, 2010 13.07 13.28 13.03 13.26 215,324 +0.18(+1.40%)
Mar 15, 2010 12.97 13.10 12.94 13.08 218,640 -0.06(-0.44%)
Mar 12, 2010 13.30 13.30 13.09 13.13 165,668 -0.10(-0.73%)
Mar 11, 2010 13.19 13.25 13.07 13.23 182,781 -0.02(-0.15%)
Mar 10, 2010 13.28 13.38 13.17 13.25 214,302 -0.01(-0.07%)
Mar 09, 2010 13.09 13.36 13.09 13.26 212,844 +0.10(+0.73%)
Mar 08, 2010 13.06 13.17 13.02 13.16 318,115 +0.14(+1.11%)
Mar 05, 2010 12.78 13.03 12.74 13.02 554,235 +0.30(+2.35%)
Mar 04, 2010 12.74 12.84 12.63 12.72 108,520 -0.06(-0.45%)
Mar 03, 2010 12.60 12.84 12.60 12.78 152,264 +0.20(+1.61%)
Mar 02, 2010 12.60 12.71 12.57 12.58 238,430 -0.02(-0.15%)
Mar 01, 2010 12.44 12.61 12.40 12.60 532,271 +0.18(+1.47%)
Feb 26, 2010 12.38 12.44 12.19 12.41 135,137 +0.01(+0.08%)
Feb 25, 2010 12.20 12.40 12.05 12.40 395,077 +0.03(+0.25%)
Feb 24, 2010 12.47 12.48 12.09 12.37 749,355 -0.02(-0.17%)
Feb 23, 2010 12.72 12.77 12.34 12.39 3,100,822 -0.32(-2.50%)
Feb 22, 2010 12.85 12.86 12.59 12.71 2,101,667 -0.07(-0.53%)
Feb 19, 2010 12.71 12.80 12.65 12.78 758,483 +0.05(+0.38%)
Feb 18, 2010 12.84 12.85 12.60 12.73 385,688 -0.10(-0.75%)
Feb 17, 2010 12.93 12.96 12.69 12.83 873,147 +0.05(+0.38%)
Feb 16, 2010 12.68 12.85 12.61 12.78 526,318 +0.14(+1.14%)
Feb 12, 2010 12.47 12.63 12.63 12.63 1,254,696 +0.07(+0.54%)
Feb 11, 2010 12.24 12.58 12.14 12.57 1,126,609 +0.34(+2.76%)
Feb 10, 2010 12.25 12.31 11.97 12.23 276,841 -0.01(-0.08%)
Feb 09, 2010 12.26 12.28 12.03 12.24 251,894 +0.09(+0.71%)
Feb 08, 2010 11.92 12.35 11.83 12.15 208,493 +0.21(+1.77%)
Feb 05, 2010 12.13 12.13 11.64 11.94 277,331 -0.20(-1.67%)
Feb 04, 2010 12.38 12.38 12.11 12.14 214,118 -0.38(-3.00%)
Feb 03, 2010 12.54 12.61 12.39 12.52 187,078 -0.03(-0.23%)
Feb 02, 2010 12.08 12.62 12.08 12.55 927,240 +0.64(+5.34%)
Feb 01, 2010 11.89 11.96 11.80 11.91 86,576 +0.03(+0.24%)
Jan 29, 2010 11.96 12.12 11.87 11.88 143,172 -0.01(-0.08%)
Jan 28, 2010 11.85 12.06 11.74 11.89 397,196 +0.01(+0.08%)
Jan 27, 2010 11.70 11.88 11.55 11.88 272,509 +0.13(+1.15%)
Jan 26, 2010 11.81 11.87 11.65 11.75 95,044 +0.04(+0.33%)
Jan 25, 2010 11.74 11.83 11.56 11.71 301,721 +0.01(+0.08%)
Jan 22, 2010 11.97 12.14 11.66 11.70 438,392 -0.28(-2.33%)
Jan 21, 2010 12.27 12.35 11.97 11.98 194,882 -0.31(-2.55%)
Jan 20, 2010 12.37 12.37 12.18 12.29 288,850 -0.19(-1.50%)
Jan 19, 2010 12.36 12.48 12.24 12.48 150,184 +0.14(+1.17%)
Jan 15, 2010 12.49 12.34 12.34 12.34 387,042 -0.20(-1.61%)
Jan 14, 2010 12.52 12.60 12.47 12.54 177,388 +0.02(+0.15%)
Jan 13, 2010 12.29 12.57 12.20 12.52 2,256,214 +0.22(+1.80%)
Jan 12, 2010 12.34 12.39 12.18 12.30 449,122 -0.17(-1.39%)
Jan 11, 2010 12.59 12.60 12.39 12.47 231,833 -0.03(-0.23%)
Jan 08, 2010 12.49 12.54 12.35 12.50 1,164,836 +0.01(+0.08%)
Jan 07, 2010 11.96 12.57 11.96 12.49 1,472,573 +0.68(+5.79%)
Jan 06, 2010 11.82 11.87 11.73 11.81 176,305 -0.01(-0.08%)
Jan 05, 2010 11.75 11.83 11.48 11.82 379,480 +0.11(+0.90%)
Jan 04, 2010 11.58 11.73 11.49 11.71 1,065,351 +0.14(+1.25%)
Dec 31, 2009 11.59 11.56 11.56 11.56 99,486 -0.08(-0.66%)
Dec 30, 2009 11.58 11.73 11.55 11.64 243,808 +0.02(+0.17%)
Dec 29, 2009 11.69 11.69 11.52 11.62 172,950 -0.03(-0.25%)
Dec 28, 2009 11.86 11.93 11.58 11.65 223,835 -0.17(-1.47%)
Dec 24, 2009 11.80 11.82 11.73 11.82 152,546 +0.10(+0.82%)
Dec 23, 2009 11.67 11.81 11.53 11.73 1,484,765 +0.02(+0.16%)
Dec 22, 2009 11.31 11.76 11.28 11.71 2,064,022 +0.40(+3.53%)
Dec 21, 2009 11.18 11.31 11.09 11.31 448,435 +0.14(+1.25%)
Dec 18, 2009 11.29 11.30 11.08 11.17 192,214 -0.06(-0.51%)
Dec 17, 2009 11.19 11.29 11.14 11.23 229,843 -0.07(-0.60%)
Dec 16, 2009 11.02 11.32 11.02 11.30 244,972 +0.30(+2.71%)
Dec 15, 2009 11.07 11.09 10.98 11.00 209,814 -0.08(-0.69%)
Dec 14, 2009 11.01 11.08 10.90 11.07 136,057 +0.09(+0.79%)
Dec 11, 2009 10.91 11.00 10.84 10.99 377,802 +0.18(+1.69%)
Dec 10, 2009 10.86 10.98 10.79 10.80 232,702 -0.04(-0.36%)
Dec 09, 2009 10.79 10.87 10.75 10.84 335,749 +0.00(+0.00%)
Dec 08, 2009 10.89 11.00 10.79 10.84 356,076 -0.16(-1.49%)
Dec 07, 2009 11.07 11.17 10.95 11.01 371,911 -0.10(-0.87%)
Dec 04, 2009 11.13 11.21 10.94 11.10 565,613 +0.13(+1.23%)
Dec 03, 2009 11.26 11.30 10.91 10.97 1,493,321 -0.27(-2.40%)
Dec 02, 2009 11.26 11.37 11.16 11.24 213,406 +0.03(+0.26%)
Dec 01, 2009 11.09 11.33 11.06 11.21 1,064,224 +0.18(+1.66%)
Nov 30, 2009 11.02 11.09 10.91 11.03 1,283,567 -0.03(-0.26%)
Nov 27, 2009 10.95 11.18 10.89 11.05 131,682 -0.21(-1.88%)
Nov 25, 2009 11.22 11.35 11.18 11.27 440,169 +0.06(+0.52%)
Nov 24, 2009 11.33 11.33 11.09 11.21 338,665 -0.09(-0.77%)
Nov 23, 2009 11.35 11.56 11.25 11.30 527,059 +0.12(+1.03%)
Nov 20, 2009 11.34 11.39 11.09 11.18 980,241 -0.33(-2.85%)
Nov 19, 2009 11.70 11.72 11.37 11.51 282,458 -0.24(-2.05%)
Nov 18, 2009 11.69 11.88 11.57 11.75 237,407 +0.04(+0.33%)
Nov 17, 2009 11.80 11.80 11.59 11.71 209,847 -0.10(-0.82%)
Nov 16, 2009 11.61 11.91 11.61 11.81 238,852 +0.19(+1.66%)
Nov 13, 2009 11.62 11.77 11.52 11.61 313,288 +0.03(+0.25%)
Nov 12, 2009 11.96 11.96 11.56 11.58 235,212 -0.33(-2.73%)
Nov 11, 2009 11.69 11.96 11.64 11.91 651,833 +0.52(+4.55%)
Nov 10, 2009 11.56 11.69 11.30 11.39 283,366 -0.15(-1.33%)
Nov 09, 2009 11.39 11.55 11.36 11.55 164,774 +0.28(+2.48%)
Nov 06, 2009 11.06 11.40 11.06 11.27 213,977 +0.27(+2.45%)
Nov 05, 2009 11.19 11.38 10.98 11.00 452,296 +0.01(+0.09%)
Nov 04, 2009 10.99 11.26 10.94 10.99 842,808 +0.11(+0.97%)
Nov 03, 2009 10.53 10.91 10.50 10.88 626,994 +0.23(+2.19%)
Nov 02, 2009 10.74 10.98 10.39 10.65 671,339 -0.08(-0.74%)
Oct 30, 2009 11.06 11.07 10.66 10.73 736,292 -0.35(-3.13%)
Oct 29, 2009 10.92 11.25 10.90 11.07 1,057,872 +0.26(+2.40%)
Oct 28, 2009 11.32 11.32 10.79 10.81 1,193,825 -0.53(-4.67%)
Oct 27, 2009 11.51 11.58 11.31 11.34 1,166,544 -0.13(-1.17%)
Oct 26, 2009 11.76 11.96 11.44 11.48 901,555 -0.28(-2.37%)
Oct 23, 2009 11.83 11.83 11.69 11.76 410,890 -0.30(-2.48%)
Oct 22, 2009 11.56 12.20 11.46 12.06 1,053,782 +0.47(+4.07%)
Oct 21, 2009 11.81 12.05 11.56 11.58 610,089 -0.18(-1.56%)
Oct 20, 2009 11.71 11.80 11.71 11.77 499,514 -0.27(-2.24%)
Oct 19, 2009 12.12 12.20 11.97 12.04 299,195 -0.07(-0.56%)
Oct 16, 2009 12.12 12.17 11.94 12.10 465,252 -0.14(-1.18%)
Oct 15, 2009 12.15 12.30 12.08 12.25 418,422 -0.02(-0.16%)
Oct 14, 2009 12.28 12.28 12.12 12.27 299,272 +0.22(+1.84%)
Oct 13, 2009 11.74 12.16 11.74 12.05 497,964 +0.24(+2.04%)
Oct 12, 2009 11.89 11.93 11.75 11.81 261,016 -0.02(-0.16%)
Oct 09, 2009 11.77 11.92 11.61 11.82 180,361 +0.13(+1.07%)
Oct 08, 2009 11.37 11.86 11.33 11.70 755,123 +0.46(+4.11%)
Oct 07, 2009 11.46 11.46 11.17 11.24 667,315 -0.20(-1.77%)
Oct 06, 2009 11.30 11.60 11.30 11.44 1,190,723 +0.19(+1.71%)
Oct 05, 2009 11.11 11.34 11.09 11.25 415,512 +0.15(+1.39%)
Oct 02, 2009 11.07 11.27 11.04 11.09 401,959 -0.24(-2.12%)
Oct 01, 2009 11.77 11.77 11.30 11.33 1,358,737 -0.52(-4.39%)
Sep 30, 2009 12.20 12.20 11.77 11.85 382,770 -0.22(-1.83%)
Sep 29, 2009 12.20 12.33 12.08 12.08 676,774 -0.03(-0.24%)
Sep 28, 2009 11.96 12.19 11.93 12.10 705,666 +0.17(+1.45%)
Sep 25, 2009 12.13 12.27 11.87 11.93 453,909 -0.33(-2.67%)
Sep 24, 2009 12.64 12.73 12.11 12.26 661,126 -0.23(-1.85%)
Sep 23, 2009 12.91 12.96 12.46 12.49 498,299 -0.35(-2.70%)
Sep 22, 2009 13.12 13.12 12.81 12.84 386,088 -0.09(-0.67%)
Sep 21, 2009 12.99 13.04 12.67 12.92 297,209 -0.09(-0.67%)
Sep 18, 2009 13.18 13.30 13.01 13.01 428,360 +0.00(+0.00%)
Sep 17, 2009 13.31 13.41 12.86 13.01 546,698 +0.02(+0.16%)
Sep 16, 2009 12.83 13.24 12.81 12.99 729,413 +0.24(+1.88%)
Sep 15, 2009 12.56 12.76 12.46 12.75 416,912 +0.29(+2.32%)
Sep 14, 2009 12.54 12.54 12.30 12.46 384,046 -0.04(-0.31%)
Sep 11, 2009 12.76 12.83 12.41 12.50 276,679 -0.12(-0.92%)
Sep 10, 2009 12.57 12.71 12.39 12.61 355,329 +0.14(+1.16%)
Sep 09, 2009 12.49 12.58 12.33 12.47 429,091 +0.10(+0.78%)
Sep 08, 2009 12.34 12.50 12.22 12.37 341,048 +0.14(+1.18%)
Sep 04, 2009 11.99 12.25 11.91 12.23 214,128 +0.19(+1.60%)
Sep 03, 2009 11.83 12.04 11.68 12.04 357,265 +0.15(+1.30%)
Sep 02, 2009 12.04 12.15 11.83 11.88 411,833 -0.33(-2.68%)
Sep 01, 2009 12.70 12.89 12.11 12.21 738,298 -0.44(-3.50%)
Aug 31, 2009 12.70 12.82 12.54 12.65 465,147 -0.33(-2.52%)
Aug 28, 2009 13.16 13.17 12.78 12.98 1,736,319 +0.04(+0.30%)
Aug 27, 2009 13.07 13.07 12.52 12.94 753,967 -0.15(-1.18%)
Aug 26, 2009 12.86 13.19 12.69 13.10 2,196,199 +0.28(+2.18%)
Aug 25, 2009 12.64 13.00 12.50 12.82 763,858 +0.34(+2.70%)
Aug 24, 2009 12.70 12.76 12.39 12.48 2,081,618 -0.06(-0.46%)
Aug 21, 2009 12.28 12.70 12.15 12.54 2,468,740 +0.46(+3.83%)
Aug 20, 2009 11.94 12.17 11.92 12.08 831,572 +0.14(+1.21%)
Aug 19, 2009 11.80 12.00 11.65 11.93 483,891 +0.03(+0.24%)
Aug 18, 2009 11.66 11.96 11.64 11.90 669,389 +0.35(+3.00%)
Aug 17, 2009 11.76 11.83 11.50 11.56 662,472 -0.56(-4.61%)
Aug 14, 2009 12.47 12.47 11.97 12.11 351,867 -0.28(-2.25%)
Aug 13, 2009 12.51 12.57 12.12 12.39 391,851 -0.04(-0.31%)
Aug 12, 2009 12.29 12.58 12.24 12.43 1,995,481 +0.38(+3.11%)
Aug 11, 2009 12.18 12.18 11.83 12.06 349,703 -0.11(-0.93%)
Aug 10, 2009 12.52 12.53 12.07 12.17 408,106 -0.30(-2.41%)
Aug 07, 2009 12.23 12.71 12.19 12.47 604,554 +0.50(+4.18%)
Aug 06, 2009 12.22 12.27 11.92 11.97 661,318 -0.15(-1.26%)
Aug 05, 2009 12.05 12.18 11.82 12.12 892,451 +0.17(+1.44%)
Aug 04, 2009 11.78 12.13 11.48 11.95 557,621 +0.12(+0.98%)
Aug 03, 2009 11.84 11.91 11.61 11.83 597,599 +0.16(+1.40%)
Jul 31, 2009 11.46 11.75 11.44 11.67 442,827 +0.21(+1.85%)
Jul 30, 2009 11.55 11.62 11.34 11.46 371,806 +0.11(+0.93%)
Jul 29, 2009 11.48 11.48 11.21 11.35 457,726 -0.08(-0.67%)
Jul 28, 2009 11.31 11.52 11.24 11.43 830,417 +0.04(+0.34%)
Jul 27, 2009 10.89 11.45 10.85 11.39 2,145,281 +0.39(+3.59%)
Jul 24, 2009 10.92 11.01 10.62 11.00 504,009 +0.06(+0.53%)
Jul 23, 2009 10.45 11.09 10.41 10.94 665,831 +0.54(+5.18%)
Jul 22, 2009 9.966 10.44 9.966 10.40 348,954 +0.36(+3.55%)
Jul 21, 2009 10.21 10.22 9.918 10.04 249,944 -0.09(-0.86%)
Jul 20, 2009 10.01 10.19 9.976 10.13 313,226 +0.08(+0.77%)
Jul 17, 2009 9.947 10.05 9.889 10.05 217,254 +0.20(+2.05%)
Jul 16, 2009 9.572 9.880 9.485 9.851 305,684 +0.30(+3.10%)
Jul 15, 2009 9.244 9.601 9.244 9.554 239,017 +0.40(+4.33%)
Jul 14, 2009 8.888 9.186 8.859 9.158 148,468 +0.23(+2.59%)
Jul 13, 2009 8.725 8.936 8.725 8.926 132,831 +0.13(+1.42%)
Jul 10, 2009 8.772 8.878 8.647 8.801 101,285 -0.06(-0.65%)
Jul 09, 2009 8.792 8.926 8.666 8.859 118,044 +0.19(+2.22%)
Jul 08, 2009 8.917 8.917 8.570 8.666 540,742 -0.16(-1.85%)
Jul 07, 2009 9.052 9.052 8.811 8.830 235,683 -0.18(-2.03%)
Jul 06, 2009 9.148 9.196 8.946 9.013 234,099 -0.19(-2.09%)
Jul 02, 2009 9.389 9.389 9.177 9.206 139,770 -0.27(-2.85%)
Jul 01, 2009 9.514 9.581 9.432 9.475 167,130 +0.02(+0.20%)
Jun 30, 2009 9.485 9.629 9.398 9.456 157,555 -0.06(-0.61%)
Jun 29, 2009 9.446 9.562 9.283 9.514 218,081 +0.16(+1.75%)
Jun 26, 2009 9.389 9.479 9.292 9.350 209,114 -0.05(-0.51%)
Jun 25, 2009 9.206 9.418 9.206 9.398 189,069 +0.44(+4.95%)
Jun 24, 2009 8.994 9.204 8.859 8.955 239,687 -0.02(-0.21%)
Jun 23, 2009 8.975 9.090 8.878 8.975 277,534 +0.00(+0.00%)
Jun 22, 2009 9.090 9.148 8.955 8.975 261,126 -0.21(-2.31%)
Jun 19, 2009 9.215 9.283 9.129 9.186 121,039 +0.10(+1.06%)
Jun 18, 2009 9.264 9.331 9.032 9.090 413,299 -0.19(-2.07%)
Jun 17, 2009 9.148 9.427 8.955 9.283 251,640 +0.13(+1.37%)
Jun 16, 2009 9.350 9.514 9.100 9.158 274,677 +0.05(+0.53%)
Jun 15, 2009 9.350 9.408 9.109 9.109 352,156 -0.40(-4.25%)
Jun 12, 2009 9.601 9.601 9.341 9.514 164,281 -0.02(-0.20%)
Jun 11, 2009 9.764 9.803 9.523 9.533 247,009 -0.25(-2.56%)
Jun 10, 2009 10.02 10.06 9.610 9.783 147,001 -0.11(-1.07%)
Jun 09, 2009 9.735 10.01 9.706 9.889 138,833 +0.16(+1.68%)
Jun 08, 2009 9.649 9.803 9.562 9.726 159,447 +0.13(+1.41%)
Jun 05, 2009 9.889 9.889 9.524 9.591 234,222 -0.09(-0.90%)
Jun 04, 2009 9.726 9.755 9.524 9.678 401,232 -0.03(-0.30%)
Jun 03, 2009 10.02 10.02 9.610 9.706 237,437 -0.35(-3.45%)
Jun 02, 2009 9.841 10.16 9.716 10.05 762,616 +0.18(+1.85%)
Jun 01, 2009 9.841 10.01 9.726 9.870 1,258,666 +0.29(+3.02%)
May 29, 2009 9.389 9.706 9.389 9.581 218,795 +0.18(+1.88%)
May 28, 2009 9.793 9.861 9.162 9.404 431,625 -0.29(-3.02%)
May 27, 2009 9.899 10.23 9.678 9.697 289,316 -0.28(-2.80%)
May 26, 2009 9.620 10.05 9.427 9.976 295,137 +0.42(+4.44%)
May 22, 2009 9.716 9.745 9.418 9.552 286,485 -0.09(-0.90%)
May 21, 2009 9.726 9.870 9.485 9.639 320,866 -0.25(-2.53%)
May 20, 2009 10.26 10.53 9.851 9.889 300,404 -0.31(-3.02%)
May 19, 2009 10.43 10.43 10.04 10.20 335,408 -0.17(-1.67%)
May 18, 2009 9.899 10.40 9.899 10.37 518,727 +0.66(+6.85%)
May 15, 2009 9.832 10.09 9.629 9.706 296,629 -0.12(-1.18%)
May 14, 2009 9.629 10.09 9.466 9.822 331,073 +0.16(+1.69%)
May 13, 2009 9.995 9.995 9.639 9.658 325,953 -0.54(-5.29%)
May 12, 2009 10.54 10.66 9.986 10.20 583,632 -0.33(-3.11%)
May 11, 2009 10.57 10.76 10.43 10.53 255,218 -0.36(-3.27%)
May 08, 2009 10.67 10.89 10.27 10.88 555,673 +0.45(+4.34%)
May 07, 2009 11.21 11.29 10.27 10.43 1,516,508 -0.53(-4.83%)
May 06, 2009 11.43 11.43 10.59 10.96 504,359 -0.33(-2.90%)
May 05, 2009 11.33 11.46 11.00 11.29 379,316 -0.05(-0.45%)
May 04, 2009 11.25 11.34 11.20 11.34 380,114 +0.82(+7.81%)
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.