US Home Construction Ishares ETF (NY: ITB )

69.47 USD -0.78 (-1.10%)
Official Closing Price Updated: 6:30 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.850 10.00 9.760 9.820 151,717 -0.06(-0.61%)
Jun 29, 2009 9.810 9.930 9.640 9.880 210,000 +0.17(+1.75%)
Jun 26, 2009 9.750 9.844 9.650 9.710 201,365 -0.05(-0.51%)
Jun 25, 2009 9.560 9.780 9.560 9.760 182,063 +0.46(+4.95%)
Jun 24, 2009 9.340 9.558 9.200 9.300 230,805 -0.02(-0.21%)
Jun 23, 2009 9.320 9.440 9.220 9.320 267,250 +0.00(+0.00%)
Jun 22, 2009 9.440 9.500 9.300 9.320 251,450 -0.22(-2.31%)
Jun 19, 2009 9.570 9.640 9.480 9.540 116,554 +0.10(+1.06%)
Jun 18, 2009 9.620 9.690 9.380 9.440 397,984 -0.20(-2.07%)
Jun 17, 2009 9.500 9.790 9.300 9.640 242,315 +0.13(+1.37%)
Jun 16, 2009 9.710 9.880 9.450 9.510 264,499 +0.05(+0.53%)
Jun 15, 2009 9.710 9.770 9.460 9.460 339,106 -0.42(-4.25%)
Jun 12, 2009 9.970 9.970 9.700 9.880 158,194 -0.02(-0.20%)
Jun 11, 2009 10.14 10.18 9.890 9.900 237,856 -0.26(-2.56%)
Jun 10, 2009 10.41 10.45 9.980 10.16 141,554 -0.11(-1.07%)
Jun 09, 2009 10.11 10.40 10.08 10.27 133,689 +0.17(+1.68%)
Jun 08, 2009 10.02 10.18 9.930 10.10 153,539 +0.14(+1.41%)
Jun 05, 2009 10.27 10.27 9.890 9.960 225,543 -0.09(-0.90%)
Jun 04, 2009 10.10 10.13 9.890 10.05 386,364 -0.03(-0.30%)
Jun 03, 2009 10.41 10.41 9.980 10.08 228,639 -0.36(-3.45%)
Jun 02, 2009 10.22 10.55 10.09 10.44 734,356 +0.19(+1.85%)
Jun 01, 2009 10.22 10.39 10.10 10.25 1,212,023 +0.30(+3.02%)
May 29, 2009 9.750 10.08 9.750 9.950 210,687 +0.18(+1.88%)
May 28, 2009 10.17 10.24 9.515 9.766 415,630 -0.30(-3.02%)
May 27, 2009 10.28 10.62 10.05 10.07 278,595 -0.29(-2.80%)
May 26, 2009 9.990 10.44 9.790 10.36 284,200 +0.44(+4.44%)
May 22, 2009 10.09 10.12 9.780 9.920 275,869 -0.09(-0.90%)
May 21, 2009 10.10 10.25 9.850 10.01 308,976 -0.26(-2.53%)
May 20, 2009 10.65 10.93 10.23 10.27 289,272 -0.32(-3.02%)
May 19, 2009 10.83 10.83 10.42 10.59 322,979 -0.18(-1.67%)
May 18, 2009 10.28 10.80 10.28 10.77 499,505 +0.69(+6.85%)
May 15, 2009 10.21 10.48 10.00 10.08 285,637 -0.12(-1.18%)
May 14, 2009 10.00 10.48 9.830 10.20 318,805 +0.17(+1.69%)
May 13, 2009 10.38 10.38 10.01 10.03 313,874 -0.56(-5.29%)
May 12, 2009 10.95 11.07 10.37 10.59 562,004 -0.34(-3.11%)
May 11, 2009 10.98 11.17 10.83 10.93 245,761 -0.37(-3.27%)
May 08, 2009 11.08 11.31 10.67 11.30 535,082 +0.47(+4.34%)
May 07, 2009 11.64 11.72 10.67 10.83 1,460,310 -0.55(-4.83%)
May 06, 2009 11.87 11.87 11.00 11.38 485,669 -0.34(-2.90%)
May 05, 2009 11.77 11.90 11.42 11.72 365,260 -0.05(-0.45%)
May 04, 2009 11.68 11.78 11.63 11.77 366,028 +0.85(+7.81%)
May 01, 2009 11.08 11.24 10.79 10.92 696,833 -0.29(-2.59%)
Apr 30, 2009 11.60 11.77 11.10 11.21 381,374 -0.17(-1.49%)
Apr 29, 2009 11.26 11.63 11.07 11.38 541,275 +0.33(+2.99%)
Apr 28, 2009 10.90 11.27 10.80 11.05 263,789 -0.04(-0.36%)
Apr 27, 2009 10.99 11.46 10.92 11.09 270,891 -0.10(-0.89%)
Apr 24, 2009 10.60 11.37 10.56 11.19 473,834 +0.66(+6.27%)
Apr 23, 2009 10.64 10.75 10.02 10.53 267,585 +0.03(+0.29%)
Apr 22, 2009 10.31 10.88 10.06 10.50 518,874 +0.18(+1.74%)
Apr 21, 2009 9.650 10.40 9.580 10.32 359,674 +0.52(+5.31%)
Apr 20, 2009 10.50 10.50 9.750 9.800 334,989 -0.90(-8.41%)
Apr 17, 2009 10.27 10.76 10.20 10.70 368,933 +0.48(+4.70%)
Apr 16, 2009 9.930 10.34 9.720 10.22 503,683 +0.35(+3.55%)
Apr 15, 2009 9.280 10.00 9.230 9.870 959,254 +0.48(+5.11%)
Apr 14, 2009 9.590 9.640 9.200 9.390 231,490 -0.16(-1.68%)
Apr 13, 2009 9.420 9.610 9.310 9.550 290,532 -0.05(-0.52%)
Apr 09, 2009 9.450 9.630 9.200 9.600 1,066,263 +0.61(+6.79%)
Apr 08, 2009 9.360 9.470 8.800 8.990 342,579 +0.05(+0.56%)
Apr 07, 2009 9.220 9.270 8.870 8.940 171,341 -0.45(-4.79%)
Apr 06, 2009 9.490 9.490 9.150 9.390 258,300 -0.19(-1.98%)
Apr 03, 2009 9.440 9.620 9.220 9.580 257,646 +0.17(+1.81%)
Apr 02, 2009 9.290 9.600 9.200 9.410 408,623 +0.44(+4.91%)
Apr 01, 2009 8.800 9.118 8.500 8.970 234,434 +0.23(+2.63%)
Mar 31, 2009 9.060 9.160 8.550 8.740 390,261 -0.17(-1.91%)
Mar 30, 2009 9.410 9.510 8.760 8.910 368,357 -0.76(-7.86%)
Mar 26, 2009 9.350 9.720 9.280 9.670 446,421 +0.56(+6.15%)
Mar 25, 2009 8.900 9.670 8.720 9.110 1,001,909 +0.33(+3.76%)
Mar 24, 2009 8.960 9.000 8.670 8.780 396,196 -0.07(-0.79%)
Mar 23, 2009 8.520 8.890 8.510 8.850 534,730 +0.95(+12.03%)
Mar 20, 2009 8.530 8.530 7.860 7.900 247,687 -0.56(-6.62%)
Mar 19, 2009 9.040 9.050 8.410 8.460 496,949 -0.29(-3.31%)
Mar 18, 2009 8.120 8.970 7.750 8.750 1,022,909 +0.70(+8.70%)
Mar 17, 2009 7.770 8.050 7.550 8.050 316,766 +0.41(+5.37%)
Mar 16, 2009 7.900 8.120 7.590 7.640 865,870 -0.29(-3.66%)
Mar 13, 2009 7.890 8.110 7.680 7.930 0 +0.04(+0.51%)
Mar 12, 2009 7.410 7.950 7.150 7.890 299,852 +0.57(+7.79%)
Mar 11, 2009 7.490 7.610 7.160 7.320 504,012 -0.03(-0.41%)
Mar 10, 2009 6.790 7.360 6.690 7.350 390,782 +0.83(+12.73%)
Mar 09, 2009 6.510 6.840 6.348 6.520 200,586 +0.04(+0.62%)
Mar 06, 2009 6.660 6.800 6.330 6.480 0 -0.17(-2.56%)
Mar 05, 2009 6.660 6.900 6.560 6.650 103,812 -0.25(-3.62%)
Mar 04, 2009 6.850 7.060 6.695 6.900 190,273 -0.16(-2.27%)
Mar 02, 2009 7.180 7.430 7.040 7.060 255,679 -0.37(-4.98%)
Feb 27, 2009 7.500 7.800 7.390 7.430 0 -0.27(-3.51%)
Feb 26, 2009 7.950 8.030 7.630 7.700 286,603 -0.06(-0.77%)
Feb 25, 2009 8.040 8.040 7.550 7.760 629,014 -0.23(-2.88%)
Feb 24, 2009 7.460 8.260 7.420 7.990 402,841 +0.61(+8.27%)
Feb 23, 2009 7.570 7.696 7.370 7.380 222,399 -0.10(-1.34%)
Feb 20, 2009 7.500 7.620 7.220 7.480 409,107 -0.06(-0.80%)
Feb 19, 2009 8.180 8.390 7.540 7.540 465,717 -0.64(-7.82%)
Feb 18, 2009 8.810 8.810 8.130 8.180 233,086 -0.35(-4.10%)
Feb 17, 2009 8.530 8.670 8.450 8.530 166,872 -0.39(-4.37%)
Feb 13, 2009 8.810 9.040 8.660 8.920 424,621 +0.05(+0.56%)
Feb 12, 2009 8.870 8.900 8.420 8.870 569,488 -0.26(-2.85%)
Feb 11, 2009 9.100 9.400 8.910 9.130 847,625 +0.08(+0.88%)
Feb 10, 2009 9.810 10.08 8.950 9.050 847,228 -0.88(-8.86%)
Feb 09, 2009 10.02 10.11 9.690 9.930 405,253 -0.21(-2.07%)
Feb 06, 2009 9.360 10.41 9.360 10.14 599,923 +0.78(+8.33%)
Feb 05, 2009 9.070 9.470 9.070 9.360 536,644 +0.15(+1.63%)
Feb 04, 2009 9.390 9.550 9.130 9.210 326,995 -0.14(-1.50%)
Feb 03, 2009 8.900 9.450 8.860 9.350 314,565 +0.60(+6.86%)
Feb 02, 2009 8.500 9.030 8.500 8.750 526,503 +0.12(+1.39%)
Jan 30, 2009 9.020 9.030 8.580 8.630 0 -0.37(-4.11%)
Jan 29, 2009 9.490 9.560 8.920 9.000 197,824 -0.66(-6.83%)
Jan 28, 2009 9.190 9.900 9.190 9.660 451,248 +0.60(+6.62%)
Jan 27, 2009 9.290 9.430 9.000 9.060 208,254 -0.19(-2.05%)
Jan 26, 2009 8.900 9.540 8.810 9.250 358,540 +0.38(+4.28%)
Jan 23, 2009 8.470 9.110 8.470 8.870 383,346 +0.09(+1.03%)
Jan 22, 2009 8.690 9.000 8.670 8.780 257,359 -0.16(-1.79%)
Jan 21, 2009 8.730 8.960 8.360 8.940 588,911 +0.21(+2.41%)
Jan 20, 2009 9.500 9.500 8.690 8.730 240,664 -0.75(-7.91%)
Jan 16, 2009 9.450 9.600 8.980 9.480 240,226 +0.31(+3.38%)
Jan 15, 2009 9.250 9.656 8.850 9.170 442,800 -0.08(-0.86%)
Jan 14, 2009 9.690 9.690 9.200 9.250 202,295 -0.55(-5.61%)
Jan 13, 2009 9.630 9.950 9.550 9.800 138,868 +0.12(+1.24%)
Jan 12, 2009 10.27 10.50 9.630 9.680 282,754 -0.71(-6.83%)
Jan 09, 2009 10.92 10.92 10.12 10.39 288,870 -0.48(-4.42%)
Jan 08, 2009 10.36 10.90 10.32 10.87 100,441 +0.33(+3.13%)
Jan 07, 2009 10.75 10.78 10.42 10.54 184,666 -0.46(-4.18%)
Jan 06, 2009 10.81 11.03 10.68 11.00 451,427 +0.42(+3.97%)
Jan 05, 2009 10.13 10.69 9.920 10.58 271,754 +0.52(+5.17%)
Jan 02, 2009 9.940 10.17 9.700 10.06 0 +0.25(+2.55%)
Jan 01, 2009 9.600 9.998 9.500 9.810 0 +0.00(+0.00%)
Dec 31, 2008 9.600 9.998 9.500 9.810 436,786 +0.21(+2.19%)
Dec 30, 2008 9.260 9.620 9.150 9.600 139,624 +0.38(+4.12%)
Dec 29, 2008 9.430 9.500 9.100 9.220 222,633 -0.26(-2.74%)
Dec 26, 2008 9.380 9.650 9.360 9.480 74,452 +0.05(+0.53%)
Dec 24, 2008 9.400 9.600 9.400 9.430 69,988 -0.08(-0.84%)
Dec 23, 2008 9.820 9.920 9.470 9.510 242,881 -0.36(-3.65%)
Dec 22, 2008 10.59 10.59 9.670 9.870 486,226 -0.75(-7.06%)
Dec 19, 2008 11.49 11.81 10.50 10.62 334,132 -0.88(-7.65%)
Dec 18, 2008 11.78 12.20 11.20 11.50 577,789 -0.20(-1.71%)
Dec 17, 2008 11.44 12.01 11.40 11.70 635,254 +0.15(+1.30%)
Dec 16, 2008 10.47 11.69 10.46 11.55 1,278,283 +1.14(+10.95%)
Dec 15, 2008 11.05 11.39 10.10 10.41 506,121 -0.74(-6.64%)
Dec 12, 2008 10.48 11.30 10.29 11.15 253,617 +0.33(+3.05%)
Dec 11, 2008 11.41 11.56 10.58 10.82 347,334 -0.74(-6.40%)
Dec 10, 2008 11.19 11.57 10.80 11.56 386,064 +0.60(+5.47%)
Dec 09, 2008 11.40 12.10 10.78 10.96 514,884 -0.66(-5.68%)
Dec 08, 2008 11.73 11.87 11.13 11.62 425,799 +0.38(+3.38%)
Dec 05, 2008 10.54 11.42 10.11 11.24 535,282 +0.41(+3.79%)
Dec 04, 2008 10.27 11.40 10.08 10.83 938,364 +0.42(+4.03%)
Dec 03, 2008 9.696 10.52 9.020 10.41 565,499 +1.09(+11.70%)
Dec 02, 2008 8.900 9.440 8.730 9.320 177,184 +0.57(+6.47%)
Dec 01, 2008 9.730 9.840 8.680 8.754 635,598 -1.31(-12.98%)
Nov 28, 2008 10.00 10.28 9.770 10.06 120,807 -0.12(-1.18%)
Nov 26, 2008 8.940 10.32 8.750 10.18 694,231 +1.08(+11.87%)
Nov 25, 2008 8.500 9.300 8.500 9.100 605,734 +0.90(+10.98%)
Nov 24, 2008 7.150 8.470 7.130 8.200 648,617 +1.09(+15.33%)
Nov 21, 2008 7.270 7.590 6.450 7.110 637,365 -0.08(-1.11%)
Nov 20, 2008 7.730 8.030 7.170 7.190 716,778 -0.81(-10.12%)
Nov 19, 2008 8.870 9.070 7.950 8.000 391,605 -0.98(-10.91%)
Nov 18, 2008 9.020 9.410 8.715 8.980 362,980 -0.27(-2.92%)
Nov 17, 2008 9.440 9.570 9.040 9.250 233,660 -0.26(-2.73%)
Nov 14, 2008 9.760 10.32 9.460 9.510 350,689 -0.48(-4.80%)
Nov 13, 2008 9.320 10.00 8.550 9.990 895,921 +0.53(+5.60%)
Nov 12, 2008 10.03 10.20 9.400 9.460 304,472 -0.94(-9.04%)
Nov 11, 2008 10.34 10.71 9.990 10.40 242,709 -0.16(-1.52%)
Nov 10, 2008 11.27 11.65 10.34 10.56 400,450 -0.79(-6.96%)
Nov 07, 2008 11.79 11.79 11.10 11.35 252,488 -0.33(-2.83%)
Nov 06, 2008 11.79 12.16 11.50 11.68 235,158 -0.43(-3.55%)
Nov 05, 2008 12.47 13.20 12.01 12.11 518,377 -0.78(-6.05%)
Nov 04, 2008 12.51 13.01 12.48 12.89 531,823 +0.64(+5.22%)
Nov 03, 2008 12.50 12.78 12.05 12.25 727,041 -0.14(-1.13%)
Oct 31, 2008 11.51 12.42 11.11 12.39 750,015 +1.03(+9.07%)
Oct 30, 2008 11.40 11.60 11.02 11.36 690,993 +0.40(+3.65%)
Oct 29, 2008 10.38 11.35 10.22 10.96 562,863 +0.69(+6.72%)
Oct 28, 2008 10.21 10.40 9.250 10.27 846,299 +0.33(+3.32%)
Oct 27, 2008 9.940 10.69 9.940 9.940 423,969 -0.41(-3.96%)
Oct 24, 2008 9.500 10.93 9.500 10.35 674,170 -0.48(-4.43%)
Oct 23, 2008 12.33 12.33 9.910 10.83 767,519 -1.17(-9.75%)
Oct 22, 2008 12.02 12.77 11.76 12.00 384,621 -0.65(-5.14%)
Oct 21, 2008 12.85 13.32 12.61 12.65 335,448 -0.46(-3.51%)
Oct 20, 2008 12.61 13.25 12.25 13.11 385,034 +0.72(+5.81%)
Oct 17, 2008 12.29 13.00 12.15 12.39 504,272 -0.32(-2.53%)
Oct 16, 2008 11.95 12.85 11.45 12.71 660,420 +0.56(+4.62%)
Oct 15, 2008 13.21 13.21 11.81 12.15 1,014,106 -1.31(-9.73%)
Oct 14, 2008 14.44 14.50 13.00 13.46 688,388 -0.19(-1.39%)
Oct 13, 2008 13.99 14.00 13.15 13.65 597,499 +0.25(+1.87%)
Oct 10, 2008 11.94 13.41 11.66 13.40 921,923 +0.64(+5.02%)
Oct 09, 2008 14.32 14.38 12.53 12.76 643,474 -1.13(-8.14%)
Oct 08, 2008 13.64 14.87 13.45 13.89 986,039 +0.08(+0.59%)
Oct 07, 2008 15.59 15.59 13.77 13.81 636,075 -1.50(-9.80%)
Oct 06, 2008 15.18 15.65 14.40 15.31 1,082,331 -0.88(-5.45%)
Oct 03, 2008 17.66 17.84 1.000 16.19 880,383 -0.87(-5.10%)
Oct 02, 2008 17.89 18.15 16.93 17.06 404,946 -1.09(-5.99%)
Oct 01, 2008 17.87 18.31 17.24 18.15 498,318 +0.19(+1.06%)
Sep 30, 2008 17.77 17.96 16.88 17.96 761,589 +1.09(+6.46%)
Sep 29, 2008 18.50 18.50 16.66 16.87 826,210 -2.06(-10.88%)
Sep 26, 2008 17.75 18.94 17.58 18.93 0 +0.42(+2.27%)
Sep 25, 2008 18.46 18.74 17.71 18.51 1,071,146 +0.66(+3.70%)
Sep 24, 2008 17.13 18.16 17.00 17.85 348,734 +0.64(+3.72%)
Sep 23, 2008 18.00 18.18 16.93 17.21 1,774,054 -0.52(-2.94%)
Sep 22, 2008 19.43 19.72 17.55 17.73 859,950 -2.02(-10.22%)
Sep 19, 2008 20.00 20.02 18.68 19.75 0 +1.40(+7.63%)
Sep 18, 2008 16.48 18.35 15.59 18.35 1,475,956 +1.89(+11.48%)
Sep 17, 2008 17.68 17.68 16.33 16.46 939,852 -1.32(-7.42%)
Sep 16, 2008 17.01 17.95 16.34 17.78 1,050,458 +0.57(+3.31%)
Sep 15, 2008 17.19 18.21 16.94 17.21 1,114,023 -0.85(-4.72%)
Sep 12, 2008 17.93 18.42 17.65 18.06 1,102,325 +0.07(+0.40%)
Sep 11, 2008 17.02 18.19 16.87 17.99 1,800,770 +0.51(+2.92%)
Sep 10, 2008 17.06 17.86 16.61 17.48 667,955 +0.55(+3.25%)
Sep 09, 2008 17.93 18.04 16.55 16.93 1,472,187 -1.26(-6.93%)
Sep 08, 2008 18.10 18.39 17.42 18.19 2,190,693 +1.58(+9.51%)
Sep 05, 2008 16.01 16.71 15.44 16.61 0 +0.51(+3.17%)
Sep 04, 2008 16.89 16.90 15.89 16.10 580,317 -0.83(-4.90%)
Sep 03, 2008 16.98 17.21 16.63 16.93 469,125 +0.12(+0.71%)
Sep 02, 2008 17.00 17.50 16.50 16.81 730,442 +0.28(+1.72%)
Aug 29, 2008 16.25 16.73 16.17 16.53 509,621 +0.13(+0.77%)
Aug 28, 2008 15.68 16.45 15.59 16.40 739,135 +0.91(+5.87%)
Aug 27, 2008 14.96 15.57 14.88 15.49 473,253 +0.72(+4.87%)
Aug 26, 2008 15.35 15.50 14.58 14.77 2,801,638 -0.54(-3.53%)
Aug 25, 2008 15.99 16.22 15.31 15.31 991,274 -0.79(-4.91%)
Aug 22, 2008 15.95 16.20 15.47 16.10 453,910 +0.31(+1.96%)
Aug 21, 2008 15.25 15.85 14.88 15.79 952,947 +0.49(+3.20%)
Aug 20, 2008 15.07 15.33 14.70 15.30 832,050 +0.36(+2.41%)
Aug 19, 2008 15.10 15.36 14.82 14.94 671,922 -0.50(-3.24%)
Aug 18, 2008 15.93 16.35 15.34 15.44 244,757 -0.74(-4.57%)
Aug 15, 2008 15.98 16.59 15.98 16.18 0 +0.26(+1.63%)
Aug 14, 2008 15.52 16.15 15.08 15.92 460,045 +0.51(+3.31%)
Aug 13, 2008 15.54 15.77 15.08 15.41 1,128,079 -0.16(-1.03%)
Aug 12, 2008 16.50 16.69 15.55 15.57 876,145 -0.88(-5.35%)
Aug 11, 2008 16.29 17.12 16.06 16.45 985,422 +0.31(+1.89%)
Aug 08, 2008 15.21 16.31 15.21 16.14 858,997 +0.88(+5.73%)
Aug 07, 2008 15.11 15.76 14.98 15.27 548,934 -0.18(-1.17%)
Aug 06, 2008 15.51 15.69 14.92 15.45 812,739 +0.15(+0.98%)
Aug 05, 2008 15.19 15.44 14.87 15.30 831,819 +0.34(+2.27%)
Aug 04, 2008 15.30 15.30 14.70 14.96 1,182,198 -0.36(-2.35%)
Aug 01, 2008 15.71 15.71 14.86 15.32 1,069,575 -0.13(-0.84%)
Jul 31, 2008 15.02 15.71 14.92 15.45 682,398 +0.10(+0.65%)
Jul 30, 2008 15.51 15.85 14.92 15.35 1,178,620 -0.02(-0.13%)
Jul 29, 2008 15.37 15.54 14.48 15.37 938,355 +0.94(+6.51%)
Jul 28, 2008 15.24 15.31 14.36 14.43 947,205 -0.71(-4.69%)
Jul 25, 2008 14.78 15.78 14.61 15.14 1,050,683 +0.20(+1.32%)
Jul 24, 2008 16.62 16.62 14.83 14.94 2,997,600 -1.54(-9.33%)
Jul 23, 2008 16.01 16.95 15.79 16.48 1,240,441 +0.62(+3.91%)
Jul 22, 2008 14.63 15.89 14.35 15.86 602,588 +1.18(+8.04%)
Jul 21, 2008 14.75 15.25 14.50 14.68 576,845 +0.07(+0.46%)
Jul 18, 2008 14.92 15.12 14.35 14.61 489,488 -0.09(-0.59%)
Jul 17, 2008 14.68 15.20 13.97 14.70 975,480 +0.65(+4.63%)
Jul 16, 2008 12.75 14.28 12.74 14.05 1,012,477 +1.11(+8.58%)
Jul 15, 2008 12.58 13.33 11.94 12.94 1,037,307 +0.13(+1.01%)
Jul 14, 2008 12.85 13.35 12.59 12.81 842,577 +0.13(+1.03%)
Jul 11, 2008 13.29 13.30 12.31 12.68 854,074 -0.25(-1.93%)
Jul 10, 2008 13.18 13.45 12.74 12.93 956,954 -0.39(-2.93%)
Jul 09, 2008 14.24 14.59 13.27 13.32 713,906 -1.05(-7.31%)
Jul 08, 2008 13.29 14.37 12.92 14.37 1,403,407 +1.15(+8.70%)
Jul 07, 2008 13.78 14.04 12.94 13.22 932,009 -0.57(-4.13%)
Jul 04, 2008 13.73 13.92 13.46 13.79 604,231 +0.00(+0.00%)
Jul 03, 2008 13.73 13.92 13.46 13.79 604,231 -0.03(-0.20%)
Jul 02, 2008 14.25 14.42 13.80 13.82 545,541 -0.43(-3.03%)
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.