Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Home Construction Ishares ETF (NY: ITB )

125.59 -2.99 (-2.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.831 9.198 8.739 9.025 474,800 +0.19(+2.19%)
Dec 30, 2008 8.519 8.850 8.417 8.831 151,775 +0.35(+4.12%)
Dec 29, 2008 8.675 8.739 8.371 8.482 242,009 -0.24(-2.74%)
Dec 26, 2008 8.629 8.877 8.611 8.721 80,931 +0.05(+0.53%)
Dec 24, 2008 8.647 8.831 8.647 8.675 76,079 -0.07(-0.84%)
Dec 23, 2008 9.034 9.126 8.712 8.749 264,019 -0.22(-2.41%)
Dec 22, 2008 9.619 9.619 8.783 8.965 535,322 -0.68(-7.06%)
Dec 19, 2008 10.44 10.73 9.537 9.646 367,870 -0.80(-7.65%)
Dec 18, 2008 10.70 11.08 10.17 10.45 636,131 -0.18(-1.71%)
Dec 17, 2008 10.39 10.91 10.35 10.63 699,398 +0.14(+1.30%)
Dec 16, 2008 9.510 10.62 9.501 10.49 1,407,357 +1.04(+10.95%)
Dec 15, 2008 10.04 10.35 9.174 9.455 557,226 -0.67(-6.64%)
Dec 12, 2008 9.519 10.26 9.346 10.13 279,225 +0.30(+3.05%)
Dec 11, 2008 10.36 10.50 9.610 9.828 382,406 -0.67(-6.40%)
Dec 10, 2008 10.16 10.51 9.809 10.50 425,046 +0.54(+5.47%)
Dec 09, 2008 10.35 10.99 9.791 9.955 566,874 -0.60(-5.68%)
Dec 08, 2008 10.65 10.78 10.11 10.55 468,794 +0.35(+3.38%)
Dec 05, 2008 9.573 10.37 9.183 10.21 589,332 +0.37(+3.79%)
Dec 04, 2008 9.328 10.35 9.156 9.837 1,033,115 +0.38(+4.03%)
Dec 03, 2008 8.807 9.555 8.193 9.455 622,600 +0.99(+11.70%)
Dec 02, 2008 8.084 8.574 7.929 8.465 195,075 +0.51(+6.47%)
Dec 01, 2008 8.838 8.938 7.884 7.951 699,777 -1.19(-12.98%)
Nov 28, 2008 9.083 9.337 8.874 9.137 133,005 -0.11(-1.18%)
Nov 26, 2008 8.120 9.374 7.947 9.246 764,330 +0.98(+11.87%)
Nov 25, 2008 7.720 8.447 7.720 8.265 666,897 +0.82(+10.98%)
Nov 24, 2008 6.494 7.693 6.476 7.448 714,111 +0.99(+15.33%)
Nov 21, 2008 6.603 6.894 5.858 6.458 701,722 -0.07(-1.11%)
Nov 20, 2008 7.021 7.294 6.512 6.531 789,154 -0.74(-10.12%)
Nov 19, 2008 8.056 8.238 7.221 7.266 431,147 -0.89(-10.91%)
Nov 18, 2008 8.193 8.547 7.915 8.156 399,631 -0.25(-2.92%)
Nov 17, 2008 8.574 8.692 8.211 8.402 257,253 -0.24(-2.73%)
Nov 14, 2008 8.865 9.374 8.592 8.638 386,099 -0.44(-4.80%)
Nov 13, 2008 8.465 9.083 7.766 9.074 986,386 +0.48(+5.60%)
Nov 12, 2008 9.110 9.265 8.538 8.592 335,216 -0.85(-9.04%)
Nov 11, 2008 9.394 9.728 9.074 9.446 267,216 -0.15(-1.52%)
Nov 10, 2008 10.24 10.58 9.392 9.591 440,885 -0.72(-6.96%)
Nov 07, 2008 10.71 10.71 10.08 10.31 277,982 -0.30(-2.83%)
Nov 06, 2008 10.71 11.04 10.45 10.61 258,903 -0.39(-3.55%)
Nov 05, 2008 11.33 11.99 10.91 11.00 570,720 -0.71(-6.05%)
Nov 04, 2008 11.36 11.82 11.34 11.71 585,523 +0.58(+5.22%)
Nov 03, 2008 11.35 11.61 10.94 11.13 800,453 -0.13(-1.13%)
Oct 31, 2008 10.45 11.28 10.09 11.25 825,747 +0.94(+9.07%)
Oct 30, 2008 10.35 10.54 10.01 10.32 760,765 +0.36(+3.65%)
Oct 29, 2008 9.428 10.31 9.283 9.955 619,698 +0.63(+6.72%)
Oct 28, 2008 9.274 9.446 8.402 9.328 931,753 +0.30(+3.32%)
Oct 27, 2008 9.028 9.710 9.028 9.028 466,779 -0.37(-3.96%)
Oct 24, 2008 8.629 9.928 8.629 9.401 742,244 -0.44(-4.43%)
Oct 23, 2008 11.20 11.20 9.001 9.837 845,019 -1.06(-9.75%)
Oct 22, 2008 10.92 11.60 10.68 10.90 423,458 -0.59(-5.14%)
Oct 21, 2008 11.67 12.10 11.45 11.49 369,319 -0.42(-3.51%)
Oct 20, 2008 11.45 12.03 11.13 11.91 423,912 +0.65(+5.81%)
Oct 17, 2008 11.16 11.81 11.04 11.25 555,190 -0.29(-2.53%)
Oct 16, 2008 10.85 11.67 10.40 11.55 727,105 +0.51(+4.62%)
Oct 15, 2008 12.00 12.00 10.73 11.04 1,116,505 -1.19(-9.73%)
Oct 14, 2008 13.12 13.17 11.81 12.23 757,897 -0.17(-1.39%)
Oct 13, 2008 12.71 12.72 11.94 12.40 657,831 +0.23(+1.87%)
Oct 10, 2008 10.84 12.18 10.59 12.17 1,015,014 +0.58(+5.02%)
Oct 09, 2008 13.01 13.06 11.38 11.59 708,448 -1.03(-8.14%)
Oct 08, 2008 12.39 13.51 12.22 12.62 1,085,604 +0.07(+0.59%)
Oct 07, 2008 14.16 14.16 12.51 12.54 700,302 -1.36(-9.80%)
Oct 06, 2008 13.79 14.21 13.08 13.91 1,191,619 -0.80(-5.45%)
Oct 03, 2008 16.04 16.20 0.9083 14.71 969,279 -0.79(-5.10%)
Oct 02, 2008 16.25 16.49 15.38 15.50 445,835 -0.99(-5.99%)
Oct 01, 2008 16.23 16.63 15.66 16.49 548,635 +0.17(+1.06%)
Sep 30, 2008 16.14 16.31 15.33 16.31 838,490 +0.99(+6.46%)
Sep 29, 2008 16.80 16.80 15.13 15.32 909,636 -1.87(-10.88%)
Sep 26, 2008 16.12 17.20 15.97 17.19 0 +0.38(+2.27%)
Sep 25, 2008 16.77 17.02 16.09 16.81 1,179,304 +0.60(+3.70%)
Sep 24, 2008 15.56 16.49 15.44 16.21 383,947 +0.63(+4.05%)
Sep 23, 2008 16.30 16.46 15.33 15.58 1,959,451 -0.47(-2.94%)
Sep 22, 2008 17.59 17.85 15.89 16.05 949,819 -1.83(-10.22%)
Sep 19, 2008 18.11 18.13 16.91 17.88 0 +1.27(+7.63%)
Sep 18, 2008 14.92 16.61 14.11 16.61 1,630,200 +1.71(+11.48%)
Sep 17, 2008 16.01 16.01 14.78 14.90 1,038,071 -1.20(-7.42%)
Sep 16, 2008 15.40 16.25 14.79 16.10 1,160,236 +0.52(+3.31%)
Sep 15, 2008 15.56 16.49 15.34 15.58 1,230,443 -0.77(-4.72%)
Sep 12, 2008 16.23 16.68 15.98 16.35 1,217,523 +0.07(+0.40%)
Sep 11, 2008 15.41 16.47 15.27 16.29 1,988,959 +0.46(+2.92%)
Sep 10, 2008 15.45 16.17 15.04 15.83 737,759 +0.50(+3.25%)
Sep 09, 2008 16.23 16.33 14.98 15.33 1,626,037 -1.14(-6.93%)
Sep 08, 2008 16.39 16.65 15.77 16.47 2,419,631 +1.43(+9.51%)
Sep 05, 2008 14.50 15.13 13.98 15.04 0 +0.46(+3.17%)
Sep 04, 2008 15.29 15.30 14.39 14.58 640,962 -0.75(-4.90%)
Sep 03, 2008 15.37 15.58 15.06 15.33 518,150 +0.11(+0.71%)
Sep 02, 2008 15.39 15.84 14.94 15.22 806,776 +0.26(+1.72%)
Aug 29, 2008 14.71 15.15 14.64 14.96 562,878 +0.11(+0.77%)
Aug 28, 2008 14.20 14.89 14.12 14.85 816,378 +0.82(+5.87%)
Aug 27, 2008 13.54 14.10 13.47 14.02 522,710 +0.65(+4.87%)
Aug 26, 2008 13.90 14.03 13.20 13.37 3,094,422 -0.49(-3.53%)
Aug 25, 2008 14.48 14.69 13.86 13.86 1,094,867 -0.72(-4.91%)
Aug 22, 2008 14.44 14.67 14.01 14.58 501,345 +0.28(+1.96%)
Aug 21, 2008 13.81 14.35 13.47 14.30 1,052,534 +0.44(+3.20%)
Aug 20, 2008 13.64 13.88 13.31 13.85 919,003 +0.33(+2.41%)
Aug 19, 2008 13.67 13.91 13.42 13.53 742,141 -0.45(-3.24%)
Aug 18, 2008 14.42 14.80 13.89 13.98 270,335 -0.67(-4.57%)
Aug 15, 2008 14.47 15.02 14.47 14.65 0 +0.24(+1.63%)
Aug 14, 2008 14.05 14.62 13.65 14.41 508,121 +0.46(+3.31%)
Aug 13, 2008 14.07 14.28 13.65 13.95 1,245,968 -0.14(-1.03%)
Aug 12, 2008 14.94 15.11 14.08 14.10 967,706 -0.80(-5.35%)
Aug 11, 2008 14.75 15.50 14.54 14.89 1,088,403 +0.28(+1.89%)
Aug 08, 2008 13.77 14.77 13.77 14.62 948,766 +0.79(+5.73%)
Aug 07, 2008 13.68 14.27 13.56 13.83 606,300 -0.16(-1.17%)
Aug 06, 2008 14.04 14.21 13.51 13.99 897,674 +0.14(+0.98%)
Aug 05, 2008 13.75 13.98 13.46 13.85 918,748 +0.31(+2.27%)
Aug 04, 2008 13.85 13.85 13.31 13.54 1,305,743 -0.33(-2.35%)
Aug 01, 2008 14.22 14.22 13.45 13.87 1,181,350 -0.12(-0.84%)
Jul 31, 2008 13.60 14.22 13.51 13.99 753,711 +0.09(+0.65%)
Jul 30, 2008 14.04 14.35 13.51 13.90 1,301,791 -0.02(-0.13%)
Jul 29, 2008 13.92 14.07 13.11 13.92 1,036,417 +0.85(+6.51%)
Jul 28, 2008 13.80 13.86 13.00 13.06 1,046,192 -0.64(-4.69%)
Jul 25, 2008 13.38 14.29 13.23 13.71 1,160,484 +0.18(+1.32%)
Jul 24, 2008 15.05 15.05 13.43 13.53 3,310,863 -1.39(-9.33%)
Jul 23, 2008 14.50 15.35 14.30 14.92 1,370,073 +0.56(+3.91%)
Jul 22, 2008 13.25 14.39 12.99 14.36 665,561 +1.07(+8.04%)
Jul 21, 2008 13.35 13.81 13.13 13.29 637,128 +0.06(+0.46%)
Jul 18, 2008 13.51 13.69 12.99 13.23 540,641 -0.08(-0.59%)
Jul 17, 2008 13.29 13.76 12.65 13.31 1,077,422 +0.59(+4.63%)
Jul 16, 2008 11.54 12.93 11.53 12.72 1,118,285 +1.00(+8.58%)
Jul 15, 2008 11.39 12.07 10.81 11.72 1,145,710 +0.12(+1.01%)
Jul 14, 2008 11.63 12.09 11.40 11.60 930,630 +0.12(+1.03%)
Jul 11, 2008 12.03 12.04 11.15 11.48 943,328 -0.23(-1.93%)
Jul 10, 2008 11.93 12.18 11.53 11.71 1,056,960 -0.35(-2.93%)
Jul 09, 2008 12.89 13.21 12.01 12.06 788,512 -0.95(-7.31%)
Jul 08, 2008 12.03 13.01 11.70 13.01 1,550,069 +1.04(+8.70%)
Jul 07, 2008 12.48 12.71 11.72 11.97 1,029,408 -0.52(-4.13%)
Jul 04, 2008 12.43 12.60 12.19 12.49 667,376 +0.00(+0.00%)
Jul 03, 2008 12.43 12.60 12.19 12.49 667,376 -0.02(-0.20%)
Jul 02, 2008 12.90 13.06 12.49 12.51 602,552 -0.39(-3.03%)
Jul 01, 2008 12.81 12.99 12.39 12.90 886,882 -0.04(-0.32%)
Jun 30, 2008 13.21 13.35 12.92 12.94 579,366 -0.43(-3.21%)
Jun 27, 2008 13.42 13.54 13.09 13.37 464,714 -0.06(-0.47%)
Jun 26, 2008 13.90 13.90 13.28 13.44 555,656 -0.56(-4.01%)
Jun 25, 2008 13.98 14.55 13.88 14.00 437,941 +0.05(+0.32%)
Jun 24, 2008 13.85 14.33 13.36 13.95 905,076 +0.21(+1.52%)
Jun 23, 2008 14.27 14.37 13.67 13.74 431,190 -0.48(-3.37%)
Jun 20, 2008 14.70 14.70 14.13 14.22 311,181 -0.51(-3.44%)
Jun 19, 2008 14.26 14.73 14.15 14.73 388,932 +0.38(+2.65%)
Jun 18, 2008 14.10 14.43 13.96 14.35 574,628 +0.14(+0.96%)
Jun 17, 2008 14.74 14.74 14.10 14.21 301,132 -0.36(-2.48%)
Jun 16, 2008 14.39 14.62 14.18 14.58 397,706 +0.24(+1.64%)
Jun 13, 2008 13.89 14.34 13.89 14.34 762,333 +0.46(+3.33%)
Jun 12, 2008 13.94 14.24 13.78 13.88 449,706 +0.23(+1.66%)
Jun 11, 2008 14.45 14.59 13.63 13.65 773,172 -0.96(-6.57%)
Jun 10, 2008 14.40 14.76 14.11 14.61 1,149,263 +0.17(+1.19%)
Jun 09, 2008 14.77 15.15 14.21 14.44 1,421,724 -0.38(-2.57%)
Jun 06, 2008 15.58 15.58 14.77 14.82 1,442,546 -0.85(-5.43%)
Jun 05, 2008 15.70 16.00 15.36 15.67 555,190 -0.09(-0.57%)
Jun 04, 2008 15.84 16.25 15.65 15.76 554,037 -0.18(-1.14%)
Jun 03, 2008 15.59 16.01 15.49 15.94 562,718 +0.56(+3.65%)
Jun 02, 2008 15.50 15.62 15.09 15.38 624,078 -0.25(-1.62%)
May 30, 2008 15.80 15.97 15.59 15.64 200,998 -0.19(-1.20%)
May 29, 2008 15.64 16.09 15.62 15.83 792,431 +0.05(+0.29%)
May 28, 2008 16.05 16.15 15.51 15.78 541,185 -0.12(-0.74%)
May 27, 2008 15.44 16.01 15.38 15.90 726,178 +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 1,110,262 -0.30(-1.90%)
May 22, 2008 16.06 16.13 15.57 15.70 763,597 -0.15(-0.97%)
May 21, 2008 16.61 16.65 15.73 15.85 1,150,520 -0.69(-4.16%)
May 20, 2008 17.07 17.08 16.41 16.54 829,411 -0.59(-3.44%)
May 19, 2008 17.59 17.66 16.99 17.13 544,980 -0.48(-2.73%)
May 16, 2008 18.23 18.24 17.33 17.61 786,153 -0.20(-1.15%)
May 15, 2008 17.70 17.90 17.30 17.81 814,188 +0.39(+2.21%)
May 14, 2008 17.12 17.64 17.07 17.43 496,660 +0.40(+2.34%)
May 13, 2008 17.10 17.20 16.76 17.03 630,318 -0.05(-0.32%)
May 12, 2008 17.09 17.35 16.82 17.08 436,913 +0.01(+0.07%)
May 09, 2008 17.20 17.53 16.91 17.07 573,817 -0.25(-1.43%)
May 08, 2008 18.22 18.22 17.20 17.32 1,397,567 -0.79(-4.35%)
May 07, 2008 18.88 19.04 18.08 18.11 1,157,294 -0.88(-4.63%)
May 06, 2008 18.55 19.02 18.22 18.99 460,777 +0.29(+1.53%)
May 05, 2008 18.61 18.97 18.56 18.70 523,962 +0.01(+0.07%)
May 02, 2008 19.14 19.29 18.63 18.69 968,936 -0.23(-1.20%)
May 01, 2008 18.20 19.17 18.07 18.91 1,055,874 +0.68(+3.72%)
Apr 30, 2008 19.08 19.15 18.23 18.23 714,581 -0.79(-4.14%)
Apr 29, 2008 19.09 19.20 18.68 19.02 488,135 -0.18(-0.94%)
Apr 28, 2008 18.81 19.38 18.52 19.20 424,380 +0.43(+2.32%)
Apr 25, 2008 18.80 19.00 18.20 18.77 977,261 +0.08(+0.44%)
Apr 24, 2008 17.84 18.78 17.52 18.69 817,161 +0.85(+4.77%)
Apr 23, 2008 18.52 18.52 17.57 17.84 1,149,069 -0.60(-3.24%)
Apr 22, 2008 18.64 18.99 18.27 18.43 1,913,339 -0.42(-2.21%)
Apr 21, 2008 18.97 18.98 18.52 18.85 1,634,092 -0.24(-1.28%)
Apr 18, 2008 19.47 19.56 18.94 19.09 1,650,601 +0.15(+0.81%)
Apr 17, 2008 19.03 19.08 18.50 18.94 994,226 -0.16(-0.85%)
Apr 16, 2008 18.46 19.10 18.32 19.10 1,428,699 +0.83(+4.56%)
Apr 15, 2008 17.99 18.31 17.66 18.27 1,130,607 +0.38(+2.13%)
Apr 14, 2008 18.43 18.43 17.69 17.89 915,167 -0.55(-2.99%)
Apr 11, 2008 18.54 18.99 18.16 18.44 915,890 -0.44(-2.35%)
Apr 10, 2008 18.26 19.22 18.26 18.89 2,685,541 +0.59(+3.22%)
Apr 09, 2008 19.31 19.47 18.22 18.30 2,172,028 -0.98(-5.07%)
Apr 08, 2008 19.69 20.12 18.89 19.28 2,312,989 -0.68(-3.40%)
Apr 07, 2008 20.44 20.81 19.87 19.95 3,914,897 -0.06(-0.32%)
Apr 04, 2008 20.37 20.37 19.65 20.02 2,842,917 -0.24(-1.16%)
Apr 03, 2008 19.63 20.31 19.04 20.25 2,160,766 +0.63(+3.20%)
Apr 02, 2008 19.63 20.19 19.45 19.63 3,744,868 +0.62(+3.27%)
Apr 01, 2008 18.72 19.47 18.44 19.00 2,085,296 +0.81(+4.48%)
Mar 31, 2008 17.65 18.46 17.44 18.19 973,214 +0.60(+3.40%)
Mar 28, 2008 17.94 18.04 17.50 17.59 854,194 -0.43(-2.41%)
Mar 27, 2008 18.18 18.67 17.62 18.03 1,487,135 +0.34(+1.89%)
Mar 26, 2008 19.00 19.00 17.66 17.69 2,747,137 -1.28(-6.73%)
Mar 25, 2008 19.41 19.41 18.65 18.97 1,358,261 -0.07(-0.38%)
Mar 24, 2008 18.50 19.63 18.11 19.04 3,812,996 +1.05(+5.84%)
Mar 21, 2008 17.01 18.33 16.94 17.99 1,075,023 +0.00(+0.00%)
Mar 20, 2008 17.01 18.33 16.94 17.99 1,075,023 +1.10(+6.54%)
Mar 19, 2008 16.92 17.69 16.89 16.89 1,395,875 +0.00(+0.00%)
Mar 18, 2008 16.07 17.11 16.05 16.89 1,115,294 +1.39(+8.94%)
Mar 17, 2008 15.65 16.15 15.12 15.50 958,966 -0.47(-2.95%)
Mar 14, 2008 17.24 17.24 15.63 15.97 1,038,737 -0.67(-4.03%)
Mar 13, 2008 15.21 16.75 15.03 16.64 903,487 +1.10(+7.05%)
Mar 12, 2008 16.17 16.39 15.53 15.55 626,493 -0.53(-3.27%)
Mar 11, 2008 15.43 16.12 15.01 16.07 1,875,116 +1.29(+8.70%)
Mar 10, 2008 15.36 15.66 14.76 14.78 707,722 -0.40(-2.62%)
Mar 07, 2008 15.11 15.74 14.77 15.18 933,406 -0.18(-1.18%)
Mar 06, 2008 16.15 16.27 15.19 15.36 2,134,368 -1.02(-6.24%)
Mar 05, 2008 16.75 16.91 16.15 16.39 753,662 -0.10(-0.60%)
Mar 04, 2008 15.75 16.62 15.39 16.49 996,040 +0.45(+2.82%)
Mar 03, 2008 16.74 16.74 15.78 16.03 889,689 -0.72(-4.27%)
Feb 29, 2008 17.56 17.68 16.57 16.75 1,634,718 -1.17(-6.52%)
Feb 28, 2008 18.73 18.73 17.84 17.92 794,024 -0.97(-5.12%)
Feb 27, 2008 18.52 19.33 18.31 18.88 646,890 +0.26(+1.40%)
Feb 26, 2008 17.56 19.02 17.38 18.62 1,529,944 +1.12(+6.41%)
Feb 25, 2008 17.02 17.50 16.70 17.50 633,117 +0.62(+3.65%)
Feb 22, 2008 16.90 16.97 16.38 16.89 501,958 +0.02(+0.11%)
Feb 21, 2008 17.58 17.85 16.80 16.87 493,939 -0.46(-2.66%)
Feb 20, 2008 16.62 17.38 16.41 17.33 930,252 +0.72(+4.30%)
Feb 19, 2008 16.51 16.96 16.51 16.61 985,254 +0.14(+0.82%)
Feb 18, 2008 17.16 17.17 16.22 16.48 0 +0.00(+0.00%)
Feb 15, 2008 17.16 17.17 16.22 16.48 878,332 -0.70(-4.06%)
Feb 14, 2008 17.94 17.94 17.04 17.18 603,157 -0.50(-2.82%)
Feb 13, 2008 17.45 17.75 17.15 17.67 490,501 +0.39(+2.23%)
Feb 12, 2008 17.85 17.97 17.06 17.29 803,922 -0.13(-0.76%)
Feb 11, 2008 17.09 17.77 16.54 17.42 565,354 +0.35(+2.07%)
Feb 08, 2008 17.30 17.52 16.57 17.07 976,078 -0.24(-1.36%)
Feb 07, 2008 16.98 18.21 16.98 17.30 1,071,679 +0.05(+0.26%)
Feb 06, 2008 17.98 18.27 17.18 17.26 1,508,526 -0.58(-3.25%)
Feb 05, 2008 18.15 19.25 17.84 17.84 1,561,954 -0.51(-2.76%)
Feb 04, 2008 19.55 19.59 18.09 18.34 1,582,427 -1.19(-6.07%)
Feb 01, 2008 18.95 19.70 18.31 19.53 1,437,066 +0.59(+3.11%)
Jan 31, 2008 16.77 19.19 16.53 18.94 1,972,515 +1.78(+10.40%)
Jan 30, 2008 17.95 18.11 17.12 17.16 2,194,643 -0.89(-4.92%)
Jan 29, 2008 17.37 18.24 16.94 18.04 2,173,440 +0.81(+4.67%)
Jan 28, 2008 16.32 17.25 15.22 17.24 654,714 +0.95(+5.84%)
Jan 25, 2008 16.75 17.38 16.09 16.29 826,921 -0.09(-0.55%)
Jan 24, 2008 16.50 16.89 15.78 16.38 1,471,441 +0.10(+0.61%)
Jan 23, 2008 14.15 16.29 13.94 16.28 1,807,696 +1.94(+13.51%)
Jan 22, 2008 12.78 14.49 12.77 14.34 1,996,960 +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 13.49 311,958 +0.03(+0.20%)
Jan 17, 2008 13.44 13.76 13.25 13.46 509,978 +0.16(+1.22%)
Jan 16, 2008 12.88 13.70 12.72 13.30 567,962 +0.46(+3.60%)
Jan 15, 2008 13.40 13.40 12.74 12.84 421,254 -0.70(-5.15%)
Jan 14, 2008 13.22 13.54 12.75 13.54 307,907 +0.44(+3.39%)
Jan 11, 2008 13.13 13.40 12.70 13.09 442,625 -0.13(-0.96%)
Jan 10, 2008 12.54 13.55 12.49 13.22 539,593 +0.52(+4.06%)
Jan 09, 2008 12.80 12.95 12.14 12.70 730,436 -0.22(-1.68%)
Jan 08, 2008 13.78 13.95 12.90 12.92 483,371 -0.78(-5.68%)
Jan 07, 2008 13.86 14.01 13.44 13.70 1,007,323 -0.15(-1.11%)
Jan 04, 2008 14.49 14.56 13.13 13.85 889,338 -0.85(-5.79%)
Jan 03, 2008 15.39 15.44 14.69 14.70 469,217 -0.63(-4.13%)
Jan 02, 2008 16.07 16.07 15.29 15.34 348,963 -0.62(-3.91%)
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.