US Home Construction Ishares ETF (NY: ITB )

69.47 USD -0.78 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 12.02 12.14 11.90 12.05 363,287 +0.09(+0.75%)
Sep 29, 2010 12.02 12.05 11.92 11.96 523,402 -0.14(-1.16%)
Sep 28, 2010 11.96 12.12 11.78 12.10 376,545 +0.14(+1.17%)
Sep 27, 2010 11.92 12.02 11.78 11.96 432,976 +0.03(+0.25%)
Sep 24, 2010 11.80 11.96 11.74 11.93 248,227 +0.34(+2.93%)
Sep 23, 2010 11.66 11.80 11.54 11.59 648,830 -0.20(-1.65%)
Sep 22, 2010 11.85 12.04 11.71 11.79 631,499 -0.11(-0.88%)
Sep 21, 2010 12.04 12.09 11.86 11.89 841,704 -0.01(-0.08%)
Sep 20, 2010 11.56 11.92 11.49 11.90 2,948,633 +0.44(+3.84%)
Sep 17, 2010 11.46 11.57 11.42 11.46 269,046 -0.32(-2.72%)
Sep 15, 2010 11.81 11.86 11.73 11.78 241,697 -0.12(-1.01%)
Sep 14, 2010 11.91 12.02 11.81 11.90 368,712 -0.04(-0.34%)
Sep 13, 2010 11.85 11.98 11.79 11.94 436,975 +0.19(+1.62%)
Sep 10, 2010 11.76 11.86 11.71 11.75 97,961 +0.04(+0.34%)
Sep 09, 2010 11.75 11.83 11.59 11.71 1,337,825 +0.11(+0.95%)
Sep 08, 2010 11.59 11.76 11.56 11.60 394,893 +0.04(+0.35%)
Sep 07, 2010 11.80 11.82 11.56 11.56 300,034 -0.25(-2.12%)
Sep 03, 2010 11.78 11.95 11.68 11.81 362,834 +0.16(+1.37%)
Sep 02, 2010 11.41 11.65 11.39 11.65 201,965 +0.26(+2.28%)
Sep 01, 2010 11.20 11.44 11.16 11.39 231,368 +0.40(+3.64%)
Aug 31, 2010 10.97 11.18 10.88 10.99 154,425 +0.01(+0.09%)
Aug 30, 2010 11.24 11.24 10.97 10.98 154,922 -0.27(-2.40%)
Aug 27, 2010 11.25 11.27 10.91 11.25 288,320 +0.18(+1.63%)
Aug 26, 2010 11.16 11.22 10.98 11.07 1,474,289 -0.08(-0.72%)
Aug 25, 2010 10.76 11.20 10.75 11.15 642,731 +0.33(+3.05%)
Aug 24, 2010 10.68 10.95 10.50 10.82 569,974 +0.02(+0.19%)
Aug 23, 2010 11.07 11.10 10.80 10.80 461,007 -0.19(-1.73%)
Aug 20, 2010 11.04 11.06 10.86 10.99 261,590 -0.06(-0.54%)
Aug 19, 2010 11.36 11.37 11.03 11.05 151,105 -0.39(-3.41%)
Aug 18, 2010 11.23 11.51 11.15 11.44 281,878 +0.22(+1.96%)
Aug 17, 2010 11.01 11.30 10.99 11.22 502,333 +0.32(+2.94%)
Aug 16, 2010 10.83 11.02 10.81 10.90 441,662 -0.02(-0.18%)
Aug 13, 2010 10.92 11.06 10.91 10.92 489,292 -0.06(-0.55%)
Aug 12, 2010 11.02 11.13 10.86 10.98 303,559 -0.17(-1.52%)
Aug 11, 2010 11.25 11.34 11.15 11.15 451,688 -0.42(-3.63%)
Aug 10, 2010 11.75 11.79 11.53 11.57 252,454 -0.31(-2.61%)
Aug 09, 2010 11.58 11.92 11.54 11.88 176,752 +0.33(+2.86%)
Aug 06, 2010 11.55 11.56 11.35 11.55 162,999 +0.02(+0.17%)
Aug 05, 2010 11.60 11.63 11.49 11.53 125,437 -0.13(-1.11%)
Aug 04, 2010 11.69 11.85 11.65 11.66 309,034 -0.04(-0.34%)
Aug 03, 2010 11.92 11.92 11.64 11.70 334,185 -0.26(-2.17%)
Aug 02, 2010 11.89 12.03 11.71 11.96 200,125 +0.29(+2.49%)
Jul 30, 2010 11.67 11.79 11.40 11.67 187,295 +0.06(+0.52%)
Jul 29, 2010 11.59 11.73 11.34 11.61 412,982 +0.10(+0.87%)
Jul 28, 2010 11.80 11.91 11.40 11.51 271,706 -0.35(-2.95%)
Jul 27, 2010 12.15 12.24 11.86 11.86 673,084 -0.25(-2.06%)
Jul 26, 2010 11.78 12.14 11.74 12.11 681,451 +0.31(+2.63%)
Jul 23, 2010 11.43 11.80 11.38 11.80 415,434 +0.28(+2.43%)
Jul 22, 2010 11.27 11.59 11.27 11.52 652,234 +0.37(+3.32%)
Jul 21, 2010 11.55 11.57 11.10 11.15 586,934 -0.24(-2.11%)
Jul 20, 2010 10.75 11.41 10.75 11.39 410,310 +0.44(+4.02%)
Jul 19, 2010 11.05 11.15 10.87 10.95 283,066 -0.09(-0.82%)
Jul 16, 2010 11.04 11.63 11.04 11.04 485,504 -0.56(-4.83%)
Jul 15, 2010 11.66 11.66 11.34 11.60 383,256 -0.01(-0.09%)
Jul 14, 2010 11.84 11.84 11.51 11.61 313,486 -0.23(-1.94%)
Jul 13, 2010 11.52 11.89 11.51 11.84 208,057 +0.36(+3.09%)
Jul 12, 2010 11.50 11.57 11.32 11.48 339,560 -0.05(-0.48%)
Jul 09, 2010 11.54 11.56 11.25 11.54 213,732 +0.22(+1.94%)
Jul 08, 2010 11.40 11.54 11.11 11.32 169,946 +0.00(+0.00%)
Jul 07, 2010 10.94 11.33 10.93 11.32 444,850 +0.37(+3.38%)
Jul 06, 2010 11.12 11.28 10.84 10.95 457,072 -0.04(-0.36%)
Jul 02, 2010 10.99 11.20 10.88 10.99 245,658 -0.15(-1.35%)
Jul 01, 2010 11.20 11.25 10.88 11.14 905,309 -0.09(-0.80%)
Jun 30, 2010 11.30 11.49 11.21 11.23 400 -0.14(-1.23%)
Jun 29, 2010 11.56 11.60 11.26 11.37 600 -0.46(-3.89%)
Jun 25, 2010 11.83 11.87 11.61 11.83 654,596 -0.04(-0.34%)
Jun 24, 2010 11.86 12.05 11.71 11.87 717,809 -0.11(-0.92%)
Jun 23, 2010 11.85 12.13 11.60 11.98 1,447,201 +0.17(+1.44%)
Jun 22, 2010 12.12 12.25 11.80 11.81 200 -0.28(-2.32%)
Jun 21, 2010 12.38 12.43 12.04 12.09 331,367 -0.17(-1.39%)
Jun 18, 2010 12.26 12.37 12.16 12.26 681,145 -0.08(-0.65%)
Jun 17, 2010 12.64 12.64 12.20 12.34 589,531 -0.30(-2.37%)
Jun 16, 2010 12.62 12.81 12.52 12.64 295,090 -0.14(-1.10%)
Jun 15, 2010 12.48 12.79 12.44 12.78 219,130 +0.31(+2.49%)
Jun 14, 2010 12.62 12.73 12.43 12.47 372,595 -0.01(-0.08%)
Jun 11, 2010 12.30 12.51 12.26 12.48 347,982 -0.01(-0.08%)
Jun 10, 2010 12.14 12.53 12.03 12.49 531,423 +0.59(+4.96%)
Jun 09, 2010 12.05 12.31 11.82 11.90 913,204 -0.09(-0.75%)
Jun 08, 2010 11.97 12.14 11.73 11.99 612,717 -0.02(-0.17%)
Jun 07, 2010 12.44 12.55 12.00 12.01 596,837 -0.46(-3.69%)
Jun 04, 2010 12.47 12.88 12.42 12.47 1,277,272 -0.65(-4.95%)
Jun 03, 2010 13.25 13.34 13.01 13.12 329,474 -0.07(-0.53%)
Jun 02, 2010 12.96 13.24 12.96 13.19 332,232 +0.21(+1.62%)
Jun 01, 2010 13.26 13.43 12.95 12.98 903,044 -0.49(-3.64%)
May 28, 2010 13.47 13.76 13.37 13.47 724,825 -0.15(-1.10%)
May 27, 2010 13.48 13.64 13.31 13.62 515,082 +0.44(+3.34%)
May 26, 2010 13.30 13.71 13.16 13.18 1,331,276 +0.01(+0.08%)
May 25, 2010 12.74 13.24 12.61 13.17 1,967,549 +0.10(+0.77%)
May 24, 2010 13.13 13.42 13.07 13.07 658,348 -0.18(-1.36%)
May 21, 2010 12.95 13.44 12.83 13.25 583,251 +0.12(+0.91%)
May 20, 2010 13.12 13.48 13.07 13.13 400 -0.64(-4.65%)
May 19, 2010 13.74 14.18 13.49 13.77 1,452,964 -0.23(-1.64%)
May 18, 2010 14.25 14.40 13.87 14.00 5,900,405 -0.11(-0.78%)
May 17, 2010 13.99 14.14 13.54 14.11 2,492,567 +0.05(+0.36%)
May 14, 2010 14.06 14.26 13.80 14.06 1,332,696 -0.24(-1.68%)
May 13, 2010 14.79 14.79 14.20 14.30 2,173,403 -0.48(-3.25%)
May 12, 2010 14.62 14.85 14.57 14.78 4,758,741 +0.13(+0.89%)
May 11, 2010 14.86 14.95 14.55 14.65 2,857,547 +0.00(+0.00%)
May 10, 2010 14.53 14.65 14.50 14.65 504,605 +1.10(+8.12%)
May 07, 2010 14.04 14.31 13.53 13.55 995,849 -0.57(-4.04%)
May 06, 2010 14.72 14.92 12.36 14.12 2,268,485 -0.61(-4.14%)
May 05, 2010 14.82 15.10 14.68 14.73 969,713 -0.37(-2.45%)
May 04, 2010 15.50 15.52 14.95 15.10 1,195,744 -0.57(-3.64%)
May 03, 2010 15.40 15.73 15.25 15.67 1,940,152 +0.45(+2.96%)
Apr 30, 2010 15.61 15.77 15.22 15.22 2,621,163 -0.19(-1.23%)
Apr 29, 2010 15.08 15.46 15.01 15.41 1,300,119 +0.48(+3.22%)
Apr 28, 2010 14.80 15.16 14.80 14.93 438,984 +0.21(+1.43%)
Apr 27, 2010 15.25 15.28 14.70 14.72 915,748 -0.63(-4.10%)
Apr 26, 2010 15.57 15.76 15.33 15.35 1,055,179 -0.18(-1.16%)
Apr 23, 2010 15.16 15.75 15.14 15.53 4,437,601 +0.44(+2.92%)
Apr 22, 2010 14.40 15.13 14.34 15.09 564,051 +0.59(+4.07%)
Apr 21, 2010 14.28 14.53 14.25 14.50 355,555 +0.28(+1.97%)
Apr 20, 2010 13.99 14.25 13.99 14.22 684,249 +0.26(+1.86%)
Apr 19, 2010 13.89 14.05 13.75 13.96 150,345 -0.01(-0.07%)
Apr 16, 2010 14.15 14.18 13.82 13.97 413,209 -0.23(-1.62%)
Apr 15, 2010 14.30 14.35 14.12 14.20 161,957 -0.07(-0.49%)
Apr 14, 2010 13.85 14.29 13.84 14.27 735,276 +0.47(+3.41%)
Apr 13, 2010 13.71 13.83 13.68 13.80 488,419 +0.11(+0.80%)
Apr 12, 2010 13.65 13.71 13.58 13.69 235,175 +0.07(+0.51%)
Apr 09, 2010 13.53 13.65 13.49 13.62 174,213 +0.13(+0.96%)
Apr 08, 2010 13.36 13.52 13.28 13.49 257,343 +0.04(+0.30%)
Apr 07, 2010 13.55 13.67 13.35 13.45 668,464 -0.16(-1.18%)
Apr 06, 2010 13.70 13.72 13.50 13.61 834,453 -0.13(-0.95%)
Apr 05, 2010 13.64 13.80 13.53 13.74 186,180 +0.21(+1.55%)
Apr 01, 2010 13.67 13.53 13.53 13.53 161,200 -0.02(-0.15%)
Mar 31, 2010 13.71 13.74 13.53 13.55 118,062 -0.20(-1.45%)
Mar 30, 2010 13.82 13.94 13.71 13.75 119,853 -0.06(-0.43%)
Mar 29, 2010 13.94 13.95 13.73 13.81 147,682 -0.03(-0.22%)
Mar 26, 2010 13.76 14.00 13.76 13.84 216,538 +0.09(+0.65%)
Mar 25, 2010 13.80 14.01 13.74 13.75 299,755 +0.05(+0.36%)
Mar 24, 2010 13.80 13.88 13.67 13.70 143,287 +0.00(+0.00%)
Mar 23, 2010 13.55 13.72 13.46 13.70 850,556 +0.13(+0.96%)
Mar 22, 2010 13.32 13.60 13.29 13.57 179,891 +0.11(+0.82%)
Mar 19, 2010 13.75 13.76 13.44 13.46 217,809 -0.22(-1.61%)
Mar 18, 2010 13.83 13.87 13.67 13.68 214,713 -0.16(-1.16%)
Mar 17, 2010 13.85 13.93 13.78 13.84 195,893 +0.07(+0.51%)
Mar 16, 2010 13.57 13.79 13.53 13.77 207,345 +0.19(+1.40%)
Mar 15, 2010 13.47 13.60 13.44 13.58 210,538 -0.06(-0.44%)
Mar 12, 2010 13.81 13.81 13.59 13.64 159,529 -0.10(-0.73%)
Mar 11, 2010 13.70 13.76 13.57 13.74 176,008 -0.02(-0.15%)
Mar 10, 2010 13.79 13.89 13.68 13.76 206,361 -0.01(-0.07%)
Mar 09, 2010 13.59 13.87 13.59 13.77 204,957 +0.10(+0.73%)
Mar 08, 2010 13.56 13.68 13.52 13.67 306,327 +0.15(+1.11%)
Mar 05, 2010 13.27 13.53 13.23 13.52 533,697 +0.31(+2.35%)
Mar 04, 2010 13.23 13.33 13.12 13.21 104,499 -0.06(-0.45%)
Mar 03, 2010 13.09 13.33 13.09 13.27 146,622 +0.21(+1.61%)
Mar 02, 2010 13.09 13.20 13.05 13.06 229,595 -0.02(-0.15%)
Mar 01, 2010 12.92 13.10 12.88 13.08 512,547 +0.19(+1.47%)
Feb 26, 2010 12.86 12.92 12.66 12.89 130,130 +0.01(+0.08%)
Feb 25, 2010 12.67 12.88 12.51 12.88 380,437 +0.03(+0.25%)
Feb 24, 2010 12.95 12.96 12.55 12.85 721,586 -0.02(-0.17%)
Feb 23, 2010 13.21 13.26 12.81 12.87 2,985,913 -0.33(-2.50%)
Feb 22, 2010 13.34 13.35 13.07 13.20 2,023,785 -0.07(-0.53%)
Feb 19, 2010 13.20 13.29 13.14 13.27 730,376 +0.05(+0.38%)
Feb 18, 2010 13.33 13.34 13.09 13.22 371,396 -0.10(-0.75%)
Feb 17, 2010 13.43 13.46 13.18 13.32 840,791 +0.05(+0.38%)
Feb 16, 2010 13.17 13.34 13.10 13.27 506,814 +0.15(+1.14%)
Feb 12, 2010 12.95 13.12 13.12 13.12 1,208,200 +0.07(+0.54%)
Feb 11, 2010 12.71 13.06 12.61 13.05 1,084,860 +0.35(+2.76%)
Feb 10, 2010 12.72 12.78 12.43 12.70 266,582 -0.01(-0.08%)
Feb 09, 2010 12.73 12.75 12.49 12.71 242,560 +0.09(+0.71%)
Feb 08, 2010 12.38 12.83 12.29 12.62 200,767 +0.22(+1.77%)
Feb 05, 2010 12.60 12.60 12.09 12.40 267,054 -0.21(-1.67%)
Feb 04, 2010 12.86 12.86 12.58 12.61 206,184 -0.39(-3.00%)
Feb 03, 2010 13.02 13.10 12.87 13.00 180,146 -0.03(-0.23%)
Feb 02, 2010 12.54 13.11 12.54 13.03 892,879 +0.66(+5.34%)
Feb 01, 2010 12.35 12.42 12.25 12.37 83,368 +0.03(+0.24%)
Jan 29, 2010 12.42 12.59 12.32 12.34 137,867 -0.01(-0.08%)
Jan 28, 2010 12.31 12.53 12.19 12.35 382,477 +0.01(+0.08%)
Jan 27, 2010 12.15 12.34 11.99 12.34 262,411 +0.14(+1.15%)
Jan 26, 2010 12.26 12.33 12.10 12.20 91,522 +0.04(+0.33%)
Jan 25, 2010 12.19 12.29 12.01 12.16 290,540 +0.01(+0.08%)
Jan 22, 2010 12.43 12.61 12.11 12.15 422,147 -0.29(-2.33%)
Jan 21, 2010 12.74 12.83 12.43 12.44 187,661 -0.33(-2.55%)
Jan 20, 2010 12.85 12.85 12.65 12.77 278,146 -0.19(-1.50%)
Jan 19, 2010 12.84 12.96 12.71 12.96 144,619 +0.15(+1.17%)
Jan 15, 2010 12.97 12.81 12.81 12.81 372,700 -0.21(-1.61%)
Jan 14, 2010 13.00 13.09 12.95 13.02 170,815 +0.02(+0.15%)
Jan 13, 2010 12.76 13.05 12.67 13.00 2,172,604 +0.23(+1.80%)
Jan 12, 2010 12.82 12.87 12.65 12.77 432,479 -0.18(-1.39%)
Jan 11, 2010 13.07 13.08 12.87 12.95 223,242 -0.03(-0.23%)
Jan 08, 2010 12.97 13.02 12.83 12.98 1,121,670 +0.01(+0.08%)
Jan 07, 2010 12.42 13.06 12.42 12.97 1,418,003 +0.71(+5.79%)
Jan 06, 2010 12.27 12.33 12.18 12.26 169,772 -0.01(-0.08%)
Jan 05, 2010 12.20 12.29 11.92 12.27 365,418 +0.11(+0.90%)
Jan 04, 2010 12.03 12.18 11.93 12.16 1,025,872 +0.15(+1.25%)
Dec 31, 2009 12.04 12.01 12.01 12.01 95,800 -0.08(-0.66%)
Dec 30, 2009 12.03 12.18 11.99 12.09 234,774 +0.02(+0.17%)
Dec 29, 2009 12.14 12.14 11.96 12.07 166,541 -0.03(-0.25%)
Dec 28, 2009 12.32 12.39 12.03 12.10 215,541 -0.18(-1.47%)
Dec 24, 2009 12.25 12.28 12.18 12.28 146,893 +0.10(+0.82%)
Dec 23, 2009 12.12 12.26 11.97 12.18 1,429,744 +0.02(+0.16%)
Dec 22, 2009 11.75 12.21 11.71 12.16 1,987,535 +0.42(+3.53%)
Dec 21, 2009 11.61 11.75 11.52 11.74 431,818 +0.14(+1.25%)
Dec 18, 2009 11.72 11.74 11.51 11.60 185,091 -0.06(-0.51%)
Dec 17, 2009 11.62 11.73 11.57 11.66 221,326 -0.07(-0.60%)
Dec 16, 2009 11.44 11.76 11.44 11.73 235,894 +0.31(+2.71%)
Dec 15, 2009 11.50 11.52 11.41 11.42 202,039 -0.08(-0.69%)
Dec 14, 2009 11.43 11.51 11.32 11.50 131,016 +0.09(+0.79%)
Dec 11, 2009 11.33 11.42 11.26 11.41 363,802 +0.19(+1.69%)
Dec 10, 2009 11.28 11.40 11.21 11.22 224,079 -0.04(-0.36%)
Dec 09, 2009 11.21 11.29 11.16 11.26 323,307 +0.00(+0.00%)
Dec 08, 2009 11.31 11.42 11.20 11.26 342,881 -0.17(-1.49%)
Dec 07, 2009 11.50 11.60 11.37 11.43 358,129 -0.10(-0.87%)
Dec 04, 2009 11.56 11.64 11.36 11.53 544,653 +0.14(+1.23%)
Dec 03, 2009 11.69 11.73 11.33 11.39 1,437,982 -0.28(-2.40%)
Dec 02, 2009 11.69 11.81 11.59 11.67 205,498 +0.03(+0.26%)
Dec 01, 2009 11.52 11.77 11.49 11.64 1,024,787 +0.19(+1.66%)
Nov 30, 2009 11.44 11.52 11.33 11.45 1,236,001 -0.03(-0.26%)
Nov 27, 2009 11.37 11.61 11.31 11.48 126,803 -0.22(-1.88%)
Nov 25, 2009 11.65 11.79 11.61 11.70 423,858 +0.06(+0.52%)
Nov 24, 2009 11.77 11.77 11.52 11.64 326,115 -0.09(-0.77%)
Nov 23, 2009 11.79 12.00 11.68 11.73 507,528 +0.12(+1.03%)
Nov 20, 2009 11.78 11.83 11.52 11.61 943,916 -0.34(-2.85%)
Nov 19, 2009 12.15 12.17 11.81 11.95 271,991 -0.25(-2.05%)
Nov 18, 2009 12.14 12.34 12.02 12.20 228,610 +0.04(+0.33%)
Nov 17, 2009 12.25 12.25 12.04 12.16 202,071 -0.10(-0.82%)
Nov 16, 2009 12.06 12.37 12.06 12.26 230,001 +0.20(+1.66%)
Nov 13, 2009 12.07 12.22 11.96 12.06 301,679 +0.03(+0.25%)
Nov 12, 2009 12.42 12.42 12.00 12.03 226,496 -0.34(-2.73%)
Nov 11, 2009 12.14 12.42 12.09 12.37 627,678 +0.54(+4.55%)
Nov 10, 2009 12.00 12.14 11.73 11.83 272,866 -0.16(-1.33%)
Nov 09, 2009 11.83 11.99 11.80 11.99 158,668 +0.29(+2.48%)
Nov 06, 2009 11.49 11.84 11.49 11.70 206,048 +0.28(+2.45%)
Nov 05, 2009 11.62 11.82 11.40 11.42 435,535 +0.01(+0.09%)
Nov 04, 2009 11.41 11.69 11.36 11.41 811,576 +0.11(+0.97%)
Nov 03, 2009 10.93 11.33 10.90 11.30 603,760 +0.24(+2.19%)
Nov 02, 2009 11.15 11.40 10.79 11.06 646,461 -0.08(-0.74%)
Oct 30, 2009 11.49 11.50 11.07 11.14 709,007 -0.36(-3.13%)
Oct 29, 2009 11.34 11.68 11.32 11.50 1,018,670 +0.27(+2.40%)
Oct 28, 2009 11.76 11.76 11.21 11.23 1,149,585 -0.55(-4.67%)
Oct 27, 2009 11.95 12.03 11.75 11.78 1,123,315 -0.14(-1.17%)
Oct 26, 2009 12.21 12.42 11.88 11.92 868,146 -0.29(-2.38%)
Oct 23, 2009 12.29 12.29 12.14 12.21 395,664 -0.31(-2.48%)
Oct 22, 2009 12.00 12.67 11.90 12.52 1,014,732 +0.49(+4.07%)
Oct 21, 2009 12.26 12.51 12.01 12.03 587,481 -0.19(-1.55%)
Oct 20, 2009 12.16 12.25 12.16 12.22 481,004 -0.28(-2.24%)
Oct 19, 2009 12.59 12.67 12.43 12.50 288,108 -0.07(-0.56%)
Oct 16, 2009 12.59 12.64 12.40 12.57 448,011 -0.15(-1.18%)
Oct 15, 2009 12.62 12.77 12.54 12.72 402,917 -0.02(-0.16%)
Oct 14, 2009 12.75 12.75 12.58 12.74 288,182 +0.23(+1.84%)
Oct 13, 2009 12.19 12.63 12.19 12.51 479,511 +0.25(+2.04%)
Oct 12, 2009 12.35 12.39 12.20 12.26 251,344 -0.02(-0.16%)
Oct 09, 2009 12.22 12.38 12.06 12.28 173,678 +0.13(+1.07%)
Oct 08, 2009 11.81 12.32 11.77 12.15 727,140 +0.48(+4.11%)
Oct 07, 2009 11.90 11.90 11.60 11.67 642,586 -0.21(-1.77%)
Oct 06, 2009 11.74 12.05 11.73 11.88 1,146,598 +0.20(+1.71%)
Oct 05, 2009 11.54 11.78 11.52 11.68 400,115 +0.16(+1.39%)
Oct 02, 2009 11.50 11.70 11.46 11.52 387,064 -0.25(-2.12%)
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.