Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 13.60 14.22 13.51 13.99 753,675 +0.09(+0.65%)
Jul 30, 2008 14.04 14.35 13.51 13.90 1,301,728 -0.02(-0.13%)
Jul 29, 2008 13.92 14.07 13.11 13.92 1,036,367 +0.85(+6.51%)
Jul 28, 2008 13.80 13.86 13.00 13.07 1,046,141 -0.64(-4.69%)
Jul 25, 2008 13.38 14.29 13.23 13.71 1,160,428 +0.18(+1.32%)
Jul 24, 2008 15.05 15.05 13.43 13.53 3,310,702 -1.39(-9.33%)
Jul 23, 2008 14.50 15.35 14.30 14.92 1,370,006 +0.56(+3.91%)
Jul 22, 2008 13.25 14.39 12.99 14.36 665,529 +1.07(+8.04%)
Jul 21, 2008 13.36 13.81 13.13 13.29 637,097 +0.06(+0.46%)
Jul 18, 2008 13.51 13.69 12.99 13.23 540,615 -0.08(-0.59%)
Jul 17, 2008 13.29 13.76 12.65 13.31 1,077,370 +0.59(+4.63%)
Jul 16, 2008 11.54 12.93 11.54 12.72 1,118,231 +1.01(+8.58%)
Jul 15, 2008 11.39 12.07 10.81 11.72 1,145,654 +0.12(+1.01%)
Jul 14, 2008 11.63 12.09 11.40 11.60 930,585 +0.12(+1.03%)
Jul 11, 2008 12.03 12.04 11.15 11.48 943,283 -0.23(-1.93%)
Jul 10, 2008 11.93 12.18 11.54 11.71 1,056,909 -0.35(-2.93%)
Jul 09, 2008 12.89 13.21 12.02 12.06 788,474 -0.95(-7.31%)
Jul 08, 2008 12.03 13.01 11.70 13.01 1,549,994 +1.04(+8.70%)
Jul 07, 2008 12.48 12.71 11.72 11.97 1,029,358 -0.52(-4.13%)
Jul 04, 2008 12.43 12.60 12.19 12.49 667,343 +0.00(+0.00%)
Jul 03, 2008 12.43 12.60 12.19 12.49 667,343 -0.03(-0.20%)
Jul 02, 2008 12.90 13.06 12.49 12.51 602,523 -0.39(-3.03%)
Jul 01, 2008 12.81 12.99 12.40 12.90 886,838 -0.04(-0.32%)
Jun 30, 2008 13.21 13.36 12.92 12.94 579,338 -0.43(-3.21%)
Jun 27, 2008 13.42 13.54 13.09 13.37 464,692 -0.06(-0.47%)
Jun 26, 2008 13.90 13.90 13.28 13.44 555,629 -0.56(-4.01%)
Jun 25, 2008 13.98 14.55 13.88 14.00 437,920 +0.05(+0.32%)
Jun 24, 2008 13.85 14.33 13.36 13.95 905,032 +0.21(+1.51%)
Jun 23, 2008 14.27 14.37 13.67 13.74 431,170 -0.48(-3.37%)
Jun 20, 2008 14.70 14.70 14.13 14.22 311,165 -0.51(-3.44%)
Jun 19, 2008 14.26 14.73 14.15 14.73 388,913 +0.38(+2.65%)
Jun 18, 2008 14.10 14.43 13.96 14.35 574,600 +0.14(+0.96%)
Jun 17, 2008 14.74 14.74 14.10 14.22 301,117 -0.36(-2.48%)
Jun 16, 2008 14.39 14.62 14.18 14.58 397,687 +0.24(+1.64%)
Jun 13, 2008 13.89 14.34 13.89 14.34 762,296 +0.46(+3.33%)
Jun 12, 2008 13.94 14.24 13.78 13.88 449,685 +0.23(+1.66%)
Jun 11, 2008 14.45 14.60 13.63 13.65 773,134 -0.96(-6.57%)
Jun 10, 2008 14.41 14.76 14.12 14.61 1,149,207 +0.17(+1.19%)
Jun 09, 2008 14.77 15.15 14.21 14.44 1,421,655 -0.38(-2.57%)
Jun 06, 2008 15.58 15.58 14.78 14.82 1,442,476 -0.85(-5.43%)
Jun 05, 2008 15.70 16.00 15.36 15.67 555,163 -0.09(-0.57%)
Jun 04, 2008 15.85 16.25 15.65 15.76 554,010 -0.18(-1.14%)
Jun 03, 2008 15.59 16.01 15.49 15.94 562,691 +0.56(+3.65%)
Jun 02, 2008 15.50 15.62 15.09 15.38 624,048 -0.25(-1.62%)
May 30, 2008 15.80 15.97 15.59 15.64 200,989 -0.19(-1.20%)
May 29, 2008 15.65 16.09 15.62 15.83 792,392 +0.05(+0.29%)
May 28, 2008 16.05 16.15 15.51 15.78 541,159 -0.12(-0.74%)
May 27, 2008 15.44 16.01 15.38 15.90 726,143 +0.50(+3.23%)
May 26, 2008 15.45 15.62 15.17 15.40 0 +0.00(+0.00%)
May 23, 2008 15.45 15.62 15.17 15.40 1,110,208 -0.30(-1.90%)
May 22, 2008 16.06 16.13 15.57 15.70 763,560 -0.15(-0.97%)
May 21, 2008 16.61 16.65 15.73 15.85 1,150,464 -0.69(-4.16%)
May 20, 2008 17.07 17.09 16.41 16.54 829,371 -0.59(-3.44%)
May 19, 2008 17.59 17.66 16.99 17.13 544,953 -0.48(-2.73%)
May 16, 2008 18.24 18.24 17.33 17.61 786,115 -0.20(-1.15%)
May 15, 2008 17.70 17.91 17.30 17.81 814,148 +0.39(+2.21%)
May 14, 2008 17.12 17.64 17.07 17.43 496,636 +0.40(+2.34%)
May 13, 2008 17.10 17.20 16.76 17.03 630,288 -0.05(-0.32%)
May 12, 2008 17.09 17.35 16.82 17.09 436,892 +0.01(+0.07%)
May 09, 2008 17.20 17.53 16.91 17.07 573,790 -0.25(-1.43%)
May 08, 2008 18.22 18.22 17.20 17.32 1,397,499 -0.79(-4.35%)
May 07, 2008 18.88 19.04 18.08 18.11 1,157,238 -0.88(-4.63%)
May 06, 2008 18.55 19.02 18.22 18.99 460,754 +0.29(+1.53%)
May 05, 2008 18.62 18.97 18.56 18.70 523,937 +0.01(+0.07%)
May 02, 2008 19.14 19.29 18.63 18.69 968,889 -0.23(-1.20%)
May 01, 2008 18.20 19.17 18.07 18.91 1,055,823 +0.68(+3.72%)
Apr 30, 2008 19.08 19.15 18.24 18.24 714,546 -0.79(-4.14%)
Apr 29, 2008 19.10 19.20 18.68 19.02 488,112 -0.18(-0.94%)
Apr 28, 2008 18.81 19.38 18.52 19.20 424,359 +0.43(+2.32%)
Apr 25, 2008 18.81 19.00 18.20 18.77 977,213 +0.08(+0.44%)
Apr 24, 2008 17.84 18.78 17.52 18.69 817,121 +0.85(+4.77%)
Apr 23, 2008 18.52 18.52 17.57 17.84 1,149,013 -0.60(-3.24%)
Apr 22, 2008 18.64 19.00 18.27 18.43 1,913,246 -0.42(-2.21%)
Apr 21, 2008 18.97 18.98 18.52 18.85 1,634,013 -0.24(-1.28%)
Apr 18, 2008 19.47 19.56 18.94 19.10 1,650,521 +0.15(+0.81%)
Apr 17, 2008 19.03 19.08 18.50 18.94 994,178 -0.16(-0.85%)
Apr 16, 2008 18.46 19.10 18.32 19.10 1,428,629 +0.83(+4.56%)
Apr 15, 2008 17.99 18.31 17.66 18.27 1,130,552 +0.38(+2.13%)
Apr 14, 2008 18.43 18.43 17.69 17.89 915,122 -0.55(-3.00%)
Apr 11, 2008 18.54 18.99 18.16 18.44 915,846 -0.44(-2.35%)
Apr 10, 2008 18.26 19.22 18.26 18.89 2,685,411 +0.59(+3.22%)
Apr 09, 2008 19.31 19.47 18.22 18.30 2,171,923 -0.98(-5.07%)
Apr 08, 2008 19.69 20.12 18.89 19.28 2,312,876 -0.68(-3.40%)
Apr 07, 2008 20.44 20.82 19.87 19.96 3,914,707 -0.06(-0.32%)
Apr 04, 2008 20.37 20.37 19.65 20.02 2,842,778 -0.24(-1.16%)
Apr 03, 2008 19.63 20.31 19.04 20.25 2,160,661 +0.63(+3.20%)
Apr 02, 2008 19.63 20.19 19.45 19.63 3,744,685 +0.62(+3.27%)
Apr 01, 2008 18.72 19.48 18.44 19.00 2,085,194 +0.81(+4.48%)
Mar 31, 2008 17.65 18.46 17.44 18.19 973,167 +0.60(+3.40%)
Mar 28, 2008 17.94 18.05 17.50 17.59 854,152 -0.43(-2.41%)
Mar 27, 2008 18.18 18.67 17.62 18.03 1,487,062 +0.34(+1.89%)
Mar 26, 2008 19.00 19.00 17.66 17.69 2,747,004 -1.28(-6.73%)
Mar 25, 2008 19.41 19.41 18.65 18.97 1,358,195 -0.07(-0.38%)
Mar 24, 2008 18.50 19.63 18.11 19.04 3,812,810 +1.05(+5.84%)
Mar 21, 2008 17.01 18.33 16.94 17.99 1,074,971 +0.00(+0.00%)
Mar 20, 2008 17.01 18.33 16.94 17.99 1,074,971 +1.10(+6.54%)
Mar 19, 2008 16.92 17.69 16.89 16.89 1,395,807 +0.00(+0.00%)
Mar 18, 2008 16.07 17.11 16.05 16.89 1,115,240 +1.39(+8.94%)
Mar 17, 2008 15.65 16.15 15.12 15.50 958,919 -0.47(-2.95%)
Mar 14, 2008 17.24 17.24 15.63 15.97 1,038,686 -0.67(-4.03%)
Mar 13, 2008 15.21 16.75 15.03 16.64 903,443 +1.10(+7.05%)
Mar 12, 2008 16.17 16.39 15.53 15.55 626,463 -0.53(-3.27%)
Mar 11, 2008 15.43 16.12 15.01 16.07 1,875,025 +1.29(+8.70%)
Mar 10, 2008 15.37 15.66 14.76 14.79 707,688 -0.40(-2.62%)
Mar 07, 2008 15.11 15.75 14.77 15.18 933,360 -0.18(-1.18%)
Mar 06, 2008 16.15 16.27 15.19 15.37 2,134,264 -1.02(-6.24%)
Mar 05, 2008 16.75 16.91 16.15 16.39 753,625 -0.10(-0.60%)
Mar 04, 2008 15.75 16.62 15.39 16.49 995,991 +0.45(+2.82%)
Mar 03, 2008 16.74 16.74 15.78 16.04 889,646 -0.72(-4.27%)
Feb 29, 2008 17.57 17.68 16.57 16.75 1,634,638 -1.17(-6.52%)
Feb 28, 2008 18.73 18.73 17.84 17.92 793,985 -0.97(-5.12%)
Feb 27, 2008 18.52 19.33 18.31 18.88 646,859 +0.26(+1.40%)
Feb 26, 2008 17.56 19.02 17.38 18.62 1,529,870 +1.12(+6.41%)
Feb 25, 2008 17.02 17.50 16.71 17.50 633,086 +0.62(+3.65%)
Feb 22, 2008 16.90 16.97 16.38 16.89 501,934 +0.02(+0.11%)
Feb 21, 2008 17.58 17.86 16.80 16.87 493,914 -0.46(-2.66%)
Feb 20, 2008 16.62 17.38 16.41 17.33 930,207 +0.72(+4.30%)
Feb 19, 2008 16.52 16.96 16.52 16.61 985,206 +0.14(+0.82%)
Feb 18, 2008 17.16 17.17 16.23 16.48 0 +0.00(+0.00%)
Feb 15, 2008 17.16 17.17 16.23 16.48 878,289 -0.70(-4.06%)
Feb 14, 2008 17.95 17.95 17.04 17.18 603,128 -0.50(-2.82%)
Feb 13, 2008 17.45 17.75 17.15 17.67 490,477 +0.39(+2.23%)
Feb 12, 2008 17.85 17.97 17.06 17.29 803,883 -0.13(-0.76%)
Feb 11, 2008 17.09 17.77 16.54 17.42 565,326 +0.35(+2.07%)
Feb 08, 2008 17.30 17.52 16.57 17.07 976,031 -0.24(-1.36%)
Feb 07, 2008 16.98 18.21 16.98 17.30 1,071,626 +0.05(+0.26%)
Feb 06, 2008 17.98 18.27 17.18 17.26 1,508,452 -0.58(-3.25%)
Feb 05, 2008 18.15 19.25 17.84 17.84 1,561,878 -0.51(-2.76%)
Feb 04, 2008 19.55 19.59 18.09 18.34 1,582,350 -1.19(-6.07%)
Feb 01, 2008 18.95 19.70 18.31 19.53 1,436,997 +0.59(+3.11%)
Jan 31, 2008 16.77 19.20 16.53 18.94 1,972,419 +1.78(+10.40%)
Jan 30, 2008 17.95 18.11 17.12 17.16 2,194,536 -0.89(-4.92%)
Jan 29, 2008 17.38 18.24 16.94 18.05 2,173,334 +0.81(+4.67%)
Jan 28, 2008 16.32 17.25 15.22 17.24 654,682 +0.95(+5.84%)
Jan 25, 2008 16.75 17.38 16.09 16.29 826,881 -0.09(-0.55%)
Jan 24, 2008 16.50 16.89 15.78 16.38 1,471,369 +0.10(+0.61%)
Jan 23, 2008 14.15 16.29 13.94 16.28 1,807,608 +1.94(+13.51%)
Jan 22, 2008 12.78 14.49 12.77 14.34 1,996,863 +0.85(+6.31%)
Jan 21, 2008 13.67 13.76 13.22 13.49 0 +0.00(+0.00%)
Jan 18, 2008 13.67 13.76 13.22 13.49 311,943 +0.03(+0.20%)
Jan 17, 2008 13.45 13.76 13.26 13.46 509,953 +0.16(+1.23%)
Jan 16, 2008 12.88 13.70 12.72 13.30 567,935 +0.46(+3.60%)
Jan 15, 2008 13.40 13.40 12.74 12.84 421,234 -0.70(-5.15%)
Jan 14, 2008 13.22 13.55 12.75 13.54 307,892 +0.44(+3.39%)
Jan 11, 2008 13.13 13.40 12.70 13.09 442,604 -0.13(-0.96%)
Jan 10, 2008 12.54 13.55 12.49 13.22 539,567 +0.52(+4.06%)
Jan 09, 2008 12.80 12.95 12.14 12.70 730,401 -0.22(-1.68%)
Jan 08, 2008 13.78 13.95 12.90 12.92 483,347 -0.78(-5.68%)
Jan 07, 2008 13.86 14.01 13.44 13.70 1,007,274 -0.15(-1.11%)
Jan 04, 2008 14.49 14.56 13.13 13.85 889,295 -0.85(-5.79%)
Jan 03, 2008 15.39 15.44 14.70 14.70 469,195 -0.63(-4.13%)
Jan 02, 2008 16.07 16.07 15.29 15.34 348,946 -0.62(-3.91%)
Jan 01, 2008 15.44 16.10 15.16 15.96 770,251 +0.00(+0.00%)
Dec 31, 2007 15.44 16.10 15.16 15.96 770,251 +0.34(+2.20%)
Dec 28, 2007 16.06 16.06 15.54 15.62 279,469 -0.33(-2.10%)
Dec 27, 2007 16.32 16.45 15.94 15.95 240,732 -0.62(-3.72%)
Dec 26, 2007 16.57 16.67 16.36 16.57 453,377 -0.10(-0.63%)
Dec 24, 2007 16.51 16.69 16.30 16.67 174,282 +0.29(+1.74%)
Dec 21, 2007 16.13 16.43 15.90 16.39 203,329 +0.33(+2.03%)
Dec 20, 2007 16.33 16.33 15.58 16.06 303,834 -0.08(-0.50%)
Dec 19, 2007 16.21 16.42 15.91 16.14 314,989 -0.13(-0.78%)
Dec 18, 2007 16.12 16.75 15.85 16.27 497,003 +0.43(+2.69%)
Dec 17, 2007 16.22 16.42 15.85 15.85 222,105 -0.34(-2.12%)
Dec 14, 2007 16.32 16.59 16.07 16.19 269,486 -0.24(-1.43%)
Dec 13, 2007 16.33 16.50 16.00 16.42 305,380 +0.09(+0.55%)
Dec 12, 2007 17.01 17.43 16.13 16.33 720,543 -0.05(-0.33%)
Dec 11, 2007 18.03 18.26 16.25 16.39 1,000,743 -1.58(-8.77%)
Dec 10, 2007 17.38 18.01 17.09 17.96 369,993 +0.76(+4.42%)
Dec 07, 2007 17.56 17.62 17.00 17.20 632,753 -0.11(-0.61%)
Dec 06, 2007 15.58 17.34 15.29 17.31 723,537 +1.80(+11.60%)
Dec 05, 2007 15.53 15.58 15.26 15.51 214,594 +0.39(+2.58%)
Dec 04, 2007 15.16 15.50 15.10 15.12 154,291 -0.38(-2.45%)
Dec 03, 2007 15.62 15.76 15.22 15.50 367,831 -0.03(-0.18%)
Nov 30, 2007 15.30 15.75 15.30 15.53 611,084 +0.79(+5.34%)
Nov 29, 2007 15.15 15.15 14.56 14.74 495,898 -0.25(-1.69%)
Nov 28, 2007 14.20 15.00 14.20 14.99 757,352 +0.86(+6.07%)
Nov 27, 2007 14.31 14.67 13.93 14.14 514,517 -0.08(-0.56%)
Nov 26, 2007 15.11 15.25 14.20 14.22 617,609 -1.09(-7.10%)
Nov 23, 2007 15.48 15.48 15.07 15.30 186,873 +0.43(+2.92%)
Nov 21, 2007 15.53 15.53 14.87 14.87 539,248 -0.72(-4.59%)
Nov 20, 2007 16.40 16.40 15.10 15.58 760,359 -0.57(-3.53%)
Nov 19, 2007 16.78 16.83 16.07 16.15 780,846 -0.79(-4.65%)
Nov 16, 2007 17.43 17.43 16.80 16.94 308,916 -0.43(-2.45%)
Nov 15, 2007 17.90 17.95 17.29 17.37 322,389 -0.47(-2.64%)
Nov 14, 2007 18.33 18.55 17.80 17.84 217,162 -0.19(-1.06%)
Nov 13, 2007 17.43 18.13 17.43 18.03 276,830 +0.72(+4.13%)
Nov 12, 2007 17.47 17.90 17.18 17.31 230,802 +0.03(+0.16%)
Nov 09, 2007 16.75 17.44 16.63 17.28 516,792 +0.13(+0.74%)
Nov 08, 2007 17.34 17.66 16.70 17.16 579,174 -0.23(-1.30%)
Nov 07, 2007 18.06 18.06 17.38 17.38 370,548 -0.69(-3.81%)
Nov 06, 2007 17.82 18.07 17.43 18.07 513,569 +0.39(+2.20%)
Nov 05, 2007 17.43 17.88 17.43 17.68 427,677 -0.16(-0.91%)
Nov 02, 2007 18.30 18.53 17.48 17.85 466,409 -0.18(-1.00%)
Nov 01, 2007 18.59 18.61 17.94 18.03 1,091,087 -0.89(-4.69%)
Oct 31, 2007 19.57 19.72 18.83 18.91 2,161,411 -0.49(-2.52%)
Oct 30, 2007 19.10 19.48 18.85 19.40 282,187 +0.14(+0.70%)
Oct 29, 2007 19.64 19.64 18.96 19.27 489,824 -0.21(-1.07%)
Oct 26, 2007 19.24 19.67 19.00 19.48 2,329,950 +0.73(+3.91%)
Oct 25, 2007 18.57 19.15 18.36 18.74 477,233 +0.13(+0.68%)
Oct 24, 2007 18.22 18.62 17.79 18.62 418,366 +0.27(+1.48%)
Oct 23, 2007 18.75 18.92 18.13 18.34 443,851 -0.10(-0.54%)
Oct 22, 2007 17.28 18.72 17.28 18.44 439,019 +0.88(+5.00%)
Oct 19, 2007 17.59 17.82 17.47 17.57 488,940 -0.16(-0.92%)
Oct 18, 2007 17.68 17.88 17.34 17.73 425,765 -0.15(-0.86%)
Oct 17, 2007 18.43 18.55 17.57 17.88 768,587 -0.22(-1.20%)
Oct 16, 2007 18.61 18.61 18.10 18.10 896,980 -0.73(-3.89%)
Oct 15, 2007 19.30 19.76 18.68 18.83 971,143 -0.83(-4.24%)
Oct 12, 2007 19.92 19.98 19.50 19.67 426,428 -0.54(-2.69%)
Oct 11, 2007 20.37 20.61 20.05 20.21 556,532 +0.14(+0.72%)
Oct 10, 2007 20.05 20.29 19.98 20.06 654,939 +0.17(+0.87%)
Oct 09, 2007 19.87 20.02 19.60 19.89 313,001 +0.10(+0.50%)
Oct 08, 2007 20.58 20.58 19.79 19.79 368,444 -0.83(-4.04%)
Oct 05, 2007 20.49 20.78 20.10 20.63 716,457 +0.71(+3.55%)
Oct 04, 2007 20.22 20.24 19.54 19.92 476,128 -0.47(-2.31%)
Oct 03, 2007 19.83 20.81 19.69 20.39 1,166,300 +0.60(+3.02%)
Oct 02, 2007 19.10 20.15 19.01 19.79 1,257,307 +1.00(+5.35%)
Oct 01, 2007 18.33 18.91 17.81 18.79 760,856 +0.80(+4.43%)
Sep 28, 2007 18.38 18.38 17.93 17.99 398,927 -0.25(-1.39%)
Sep 27, 2007 18.04 18.43 17.81 18.24 570,007 +0.23(+1.26%)
Sep 26, 2007 18.56 18.61 17.93 18.02 557,361 -0.53(-2.83%)
Sep 25, 2007 18.83 18.83 18.32 18.54 866,662 -0.74(-3.85%)
Sep 24, 2007 20.46 20.53 19.08 19.29 1,327,771 -1.00(-4.91%)
Sep 21, 2007 20.53 20.73 19.80 20.28 165,446 -0.02(-0.09%)
Sep 20, 2007 21.01 21.17 20.16 20.30 436,147 -0.96(-4.51%)
Sep 19, 2007 22.14 22.82 21.02 21.26 1,843,108 -0.42(-1.92%)
Sep 18, 2007 20.63 21.73 20.13 21.68 1,398,897 +1.39(+6.87%)
Sep 17, 2007 20.08 20.44 20.00 20.28 394,178 +0.29(+1.45%)
Sep 14, 2007 19.20 20.05 19.12 19.99 2,218,732 +0.54(+2.79%)
Sep 13, 2007 19.40 19.70 19.35 19.45 332,439 +0.09(+0.47%)
Sep 12, 2007 19.56 19.75 19.36 19.36 161,912 -0.15(-0.79%)
Sep 11, 2007 19.57 19.77 19.39 19.51 363,143 -0.02(-0.09%)
Sep 10, 2007 20.17 20.18 19.46 19.53 148,327 -0.38(-1.91%)
Sep 07, 2007 20.14 20.20 19.85 19.91 414,721 -0.76(-3.68%)
Sep 06, 2007 20.99 20.99 20.42 20.67 189,082 -0.17(-0.83%)
Sep 05, 2007 21.48 21.48 20.79 20.84 117,292 -1.02(-4.68%)
Sep 04, 2007 21.41 22.12 21.17 21.87 284,948 +0.46(+2.16%)
Aug 31, 2007 21.64 22.16 21.01 21.40 239,886 +0.53(+2.52%)
Aug 30, 2007 20.64 21.11 20.56 20.88 579,063 -0.05(-0.22%)
Aug 29, 2007 20.50 21.00 20.17 20.92 238,782 +0.54(+2.67%)
Aug 28, 2007 21.02 21.02 20.29 20.38 547,145 -1.00(-4.70%)
Aug 27, 2007 22.18 22.44 21.37 21.39 461,991 -0.80(-3.59%)
Aug 24, 2007 22.08 22.26 21.86 22.18 182,455 +0.13(+0.57%)
Aug 23, 2007 22.50 22.77 21.99 22.06 209,735 -0.25(-1.14%)
Aug 22, 2007 22.64 22.81 21.97 22.31 201,231 +0.15(+0.69%)
Aug 21, 2007 21.88 22.33 21.73 22.16 179,362 -0.13(-0.58%)
Aug 20, 2007 22.73 22.73 21.94 22.29 395,835 -0.29(-1.27%)
Aug 17, 2007 23.61 23.66 21.88 22.57 1,384,429 +0.49(+2.21%)
Aug 16, 2007 20.85 22.30 20.17 22.08 496,561 +0.64(+3.00%)
Aug 15, 2007 21.99 22.40 21.44 21.44 520,748 -0.97(-4.32%)
Aug 14, 2007 23.27 23.39 22.34 22.41 428,085 -0.92(-3.96%)
Aug 13, 2007 25.24 25.33 23.33 23.33 182,234 -1.48(-5.95%)
Aug 10, 2007 25.51 25.88 24.81 24.81 884,223 -1.20(-4.60%)
Aug 09, 2007 24.97 26.54 24.90 26.00 1,942,398 +0.15(+0.60%)
Aug 08, 2007 24.45 26.75 24.45 25.85 2,387,823 +1.80(+7.49%)
Aug 07, 2007 22.64 24.29 22.53 24.05 1,230,910 +1.24(+5.44%)
Aug 06, 2007 22.93 22.95 21.61 22.81 545,267 -0.05(-0.24%)
Aug 03, 2007 23.07 24.29 22.81 22.86 136,951 -1.43(-5.89%)
Aug 02, 2007 23.89 24.53 23.82 24.29 1,280,279 +0.69(+2.92%)
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.