Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.67 +1.13 (+0.99%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.77 19.63 18.55 19.35 915,041 +0.64(+3.40%)
Mar 28, 2008 19.08 19.19 18.61 18.71 803,135 -0.46(-2.41%)
Mar 27, 2008 19.34 19.86 18.74 19.17 1,398,242 +0.36(+1.89%)
Mar 26, 2008 20.21 20.21 18.78 18.82 2,582,929 -1.36(-6.73%)
Mar 25, 2008 20.65 20.65 19.84 20.17 1,277,072 -0.08(-0.38%)
Mar 24, 2008 19.67 20.87 19.26 20.25 3,585,076 +1.12(+5.84%)
Mar 21, 2008 18.09 19.50 18.02 19.13 1,010,764 +0.00(+0.00%)
Mar 20, 2008 18.09 19.50 18.02 19.13 1,010,764 +1.17(+6.54%)
Mar 19, 2008 18.00 18.82 17.96 17.96 1,312,437 +0.00(+0.00%)
Mar 18, 2008 17.09 18.20 17.07 17.96 1,048,628 +1.47(+8.94%)
Mar 17, 2008 16.65 17.18 16.08 16.49 901,644 -0.50(-2.95%)
Mar 14, 2008 18.33 18.33 16.62 16.99 976,647 -0.71(-4.03%)
Mar 13, 2008 16.18 17.81 15.98 17.70 849,481 +1.17(+7.05%)
Mar 12, 2008 17.20 17.43 16.51 16.53 589,045 -0.56(-3.27%)
Mar 11, 2008 16.41 17.14 15.96 17.09 1,763,032 +1.37(+8.70%)
Mar 10, 2008 16.34 16.66 15.70 15.72 665,418 -0.42(-2.62%)
Mar 07, 2008 16.07 16.75 15.71 16.15 877,612 -0.19(-1.18%)
Mar 06, 2008 17.18 17.30 16.16 16.34 2,006,787 -1.09(-6.24%)
Mar 05, 2008 17.81 17.99 17.18 17.43 708,612 -0.11(-0.60%)
Mar 04, 2008 16.76 17.68 16.37 17.54 936,502 +0.48(+2.82%)
Mar 03, 2008 17.80 17.80 16.78 17.05 836,509 -0.76(-4.27%)
Feb 29, 2008 18.68 18.81 17.62 17.81 1,537,003 -1.24(-6.52%)
Feb 28, 2008 19.92 19.92 18.97 19.06 746,561 -1.03(-5.12%)
Feb 27, 2008 19.69 20.56 19.47 20.08 608,223 +0.28(+1.40%)
Feb 26, 2008 18.67 20.23 18.48 19.81 1,438,493 +1.19(+6.41%)
Feb 25, 2008 18.10 18.61 17.77 18.61 595,273 +0.65(+3.65%)
Feb 22, 2008 17.98 18.05 17.42 17.96 471,954 +0.02(+0.11%)
Feb 21, 2008 18.70 18.99 17.87 17.94 464,414 -0.49(-2.66%)
Feb 20, 2008 17.68 18.49 17.45 18.43 874,647 +0.76(+4.30%)
Feb 19, 2008 17.56 18.04 17.56 17.67 926,361 +0.14(+0.82%)
Feb 18, 2008 18.25 18.26 17.26 17.53 0 +0.00(+0.00%)
Feb 15, 2008 18.25 18.26 17.26 17.53 825,830 -0.74(-4.06%)
Feb 14, 2008 19.09 19.09 18.12 18.27 567,104 -0.53(-2.82%)
Feb 13, 2008 18.56 18.87 18.24 18.80 461,182 +0.41(+2.23%)
Feb 12, 2008 18.98 19.11 18.14 18.39 755,868 -0.14(-0.76%)
Feb 11, 2008 18.18 18.90 17.59 18.53 531,560 +0.38(+2.07%)
Feb 08, 2008 18.40 18.63 17.62 18.15 917,734 -0.25(-1.36%)
Feb 07, 2008 18.06 19.36 18.06 18.40 1,007,620 +0.05(+0.26%)
Feb 06, 2008 19.12 19.43 18.27 18.35 1,418,354 -0.62(-3.25%)
Feb 05, 2008 19.31 20.47 18.97 18.97 1,468,589 -0.54(-2.76%)
Feb 04, 2008 20.79 20.84 19.24 19.51 1,487,838 -1.26(-6.07%)
Feb 01, 2008 20.15 20.95 19.47 20.77 1,351,167 +0.63(+3.11%)
Jan 31, 2008 17.83 20.41 17.58 20.14 1,854,609 +1.90(+10.40%)
Jan 30, 2008 19.10 19.26 18.21 18.25 2,063,460 -0.94(-4.92%)
Jan 29, 2008 18.48 19.40 18.02 19.19 2,043,524 +0.86(+4.67%)
Jan 28, 2008 17.35 18.34 16.19 18.33 615,578 +1.01(+5.84%)
Jan 25, 2008 17.81 18.49 17.11 17.32 777,493 -0.10(-0.55%)
Jan 24, 2008 17.54 17.96 16.78 17.42 1,383,486 +0.11(+0.61%)
Jan 23, 2008 15.05 17.32 14.83 17.31 1,699,642 +2.06(+13.51%)
Jan 22, 2008 13.59 15.41 13.58 15.25 1,877,593 +0.91(+6.31%)
Jan 21, 2008 14.54 14.64 14.06 14.35 0 +0.00(+0.00%)
Jan 18, 2008 14.54 14.64 14.06 14.35 293,311 +0.03(+0.20%)
Jan 17, 2008 14.30 14.64 14.10 14.32 479,494 +0.17(+1.23%)
Jan 16, 2008 13.70 14.57 13.53 14.15 534,013 +0.49(+3.60%)
Jan 15, 2008 14.25 14.25 13.55 13.65 396,074 -0.74(-5.15%)
Jan 14, 2008 14.06 14.41 13.56 14.40 289,502 +0.47(+3.39%)
Jan 11, 2008 13.96 14.25 13.51 13.92 416,168 -0.13(-0.96%)
Jan 10, 2008 13.34 14.42 13.28 14.06 507,339 +0.55(+4.06%)
Jan 09, 2008 13.62 13.77 12.91 13.51 686,775 -0.23(-1.68%)
Jan 08, 2008 14.66 14.84 13.72 13.74 454,477 -0.83(-5.68%)
Jan 07, 2008 14.74 14.90 14.29 14.57 947,111 -0.16(-1.11%)
Jan 04, 2008 15.41 15.49 13.96 14.73 836,178 -0.91(-5.79%)
Jan 03, 2008 16.37 16.42 15.63 15.64 441,170 -0.67(-4.13%)
Jan 02, 2008 17.09 17.09 16.26 16.31 328,104 -0.66(-3.91%)
Jan 01, 2008 16.42 17.12 16.12 16.98 724,245 +0.00(+0.00%)
Dec 31, 2007 16.42 17.12 16.12 16.98 724,245 +0.37(+2.20%)
Dec 28, 2007 17.08 17.08 16.53 16.61 262,776 -0.36(-2.10%)
Dec 27, 2007 17.36 17.50 16.95 16.97 226,354 -0.65(-3.72%)
Dec 26, 2007 17.62 17.73 17.40 17.62 426,297 -0.11(-0.63%)
Dec 24, 2007 17.55 17.75 17.33 17.73 163,872 +0.30(+1.74%)
Dec 21, 2007 17.16 17.48 16.91 17.43 191,184 +0.35(+2.03%)
Dec 20, 2007 17.37 17.37 16.57 17.08 285,686 -0.09(-0.50%)
Dec 19, 2007 17.24 17.46 16.92 17.17 296,175 -0.13(-0.78%)
Dec 18, 2007 17.14 17.81 16.86 17.30 467,317 +0.45(+2.69%)
Dec 17, 2007 17.25 17.47 16.85 16.85 208,839 -0.37(-2.13%)
Dec 14, 2007 17.35 17.64 17.09 17.22 253,390 -0.25(-1.43%)
Dec 13, 2007 17.37 17.54 17.02 17.47 287,140 +0.10(+0.55%)
Dec 12, 2007 18.09 18.54 17.16 17.37 677,506 -0.06(-0.33%)
Dec 11, 2007 19.17 19.42 17.28 17.43 940,970 -1.68(-8.77%)
Dec 10, 2007 18.48 19.15 18.17 19.10 347,894 +0.81(+4.42%)
Dec 07, 2007 18.67 18.74 18.08 18.30 594,959 -0.11(-0.61%)
Dec 06, 2007 16.57 18.44 16.26 18.41 680,321 +1.91(+11.60%)
Dec 05, 2007 16.51 16.57 16.23 16.50 201,777 +0.41(+2.58%)
Dec 04, 2007 16.12 16.49 16.06 16.08 145,076 -0.40(-2.45%)
Dec 03, 2007 16.61 16.76 16.19 16.49 345,861 -0.03(-0.17%)
Nov 30, 2007 16.27 16.76 16.27 16.51 574,584 +0.84(+5.34%)
Nov 29, 2007 16.11 16.11 15.48 15.68 466,279 -0.27(-1.69%)
Nov 28, 2007 15.10 15.96 15.10 15.95 712,116 +0.91(+6.07%)
Nov 27, 2007 15.21 15.60 14.81 15.03 483,785 -0.08(-0.56%)
Nov 26, 2007 16.07 16.22 15.10 15.12 580,720 -1.16(-7.10%)
Nov 23, 2007 16.47 16.47 16.02 16.27 175,711 +0.46(+2.92%)
Nov 21, 2007 16.51 16.51 15.81 15.81 507,039 -0.76(-4.59%)
Nov 20, 2007 17.44 17.44 16.06 16.57 714,944 -0.61(-3.53%)
Nov 19, 2007 17.84 17.90 17.09 17.18 734,208 -0.84(-4.65%)
Nov 16, 2007 18.54 18.54 17.86 18.02 290,464 -0.45(-2.45%)
Nov 15, 2007 19.04 19.10 18.39 18.47 303,133 -0.50(-2.64%)
Nov 14, 2007 19.50 19.73 18.93 18.97 204,191 -0.20(-1.05%)
Nov 13, 2007 18.54 19.28 18.54 19.17 260,295 +0.76(+4.13%)
Nov 12, 2007 18.58 19.04 18.28 18.41 217,017 +0.03(+0.16%)
Nov 09, 2007 17.81 18.55 17.69 18.38 485,925 +0.13(+0.74%)
Nov 08, 2007 18.44 18.78 17.76 18.25 544,580 -0.24(-1.30%)
Nov 07, 2007 19.21 19.21 18.49 18.49 348,416 -0.73(-3.81%)
Nov 06, 2007 18.95 19.22 18.54 19.22 482,894 +0.41(+2.20%)
Nov 05, 2007 18.54 19.01 18.54 18.81 402,133 -0.17(-0.91%)
Nov 02, 2007 19.46 19.71 18.59 18.98 438,551 -0.19(-1.00%)
Nov 01, 2007 19.77 19.79 19.08 19.17 1,025,918 -0.94(-4.69%)
Oct 31, 2007 20.81 20.97 20.03 20.12 2,032,312 -0.52(-2.52%)
Oct 30, 2007 20.32 20.71 20.05 20.64 265,332 +0.14(+0.71%)
Oct 29, 2007 20.89 20.89 20.16 20.49 460,567 -0.22(-1.07%)
Oct 26, 2007 20.46 20.92 20.20 20.71 2,190,785 +0.78(+3.91%)
Oct 25, 2007 19.75 20.37 19.53 19.93 448,728 +0.13(+0.68%)
Oct 24, 2007 19.37 19.80 18.92 19.80 393,377 +0.29(+1.48%)
Oct 23, 2007 19.94 20.13 19.28 19.51 417,340 -0.11(-0.54%)
Oct 22, 2007 18.37 19.91 18.37 19.62 412,797 +0.93(+5.00%)
Oct 19, 2007 18.71 18.95 18.58 18.68 459,736 -0.17(-0.92%)
Oct 18, 2007 18.81 19.02 18.44 18.85 400,335 -0.16(-0.86%)
Oct 17, 2007 19.60 19.73 18.68 19.02 722,680 -0.23(-1.20%)
Oct 16, 2007 19.79 19.79 19.25 19.25 843,404 -0.78(-3.89%)
Oct 15, 2007 20.53 21.01 19.87 20.03 913,138 -0.89(-4.24%)
Oct 12, 2007 21.18 21.25 20.74 20.92 400,958 -0.58(-2.69%)
Oct 11, 2007 21.67 21.92 21.32 21.49 523,291 +0.15(+0.72%)
Oct 10, 2007 21.32 21.58 21.25 21.34 615,820 +0.18(+0.87%)
Oct 09, 2007 21.14 21.29 20.85 21.16 294,306 +0.11(+0.50%)
Oct 08, 2007 21.89 21.89 21.05 21.05 346,438 -0.89(-4.04%)
Oct 05, 2007 21.79 22.10 21.38 21.94 673,664 +0.75(+3.55%)
Oct 04, 2007 21.50 21.52 20.78 21.18 447,690 -0.50(-2.31%)
Oct 03, 2007 21.09 22.13 20.94 21.69 1,096,638 +0.64(+3.02%)
Oct 02, 2007 20.32 21.43 20.22 21.05 1,182,209 +1.07(+5.35%)
Oct 01, 2007 19.50 20.11 18.94 19.98 715,411 +0.85(+4.43%)
Sep 28, 2007 19.55 19.55 19.07 19.13 375,100 -0.27(-1.39%)
Sep 27, 2007 19.18 19.60 18.94 19.40 535,961 +0.24(+1.26%)
Sep 26, 2007 19.74 19.79 19.07 19.16 524,070 -0.56(-2.83%)
Sep 25, 2007 20.03 20.03 19.48 19.72 814,898 -0.79(-3.85%)
Sep 24, 2007 21.76 21.83 20.29 20.51 1,248,465 -1.06(-4.91%)
Sep 21, 2007 21.83 22.04 21.06 21.57 155,564 -0.02(-0.09%)
Sep 20, 2007 22.34 22.51 21.44 21.59 410,097 -1.02(-4.51%)
Sep 19, 2007 23.54 24.27 22.36 22.61 1,733,021 -0.44(-1.92%)
Sep 18, 2007 21.94 23.11 21.41 23.05 1,315,343 +1.48(+6.87%)
Sep 17, 2007 21.36 21.74 21.27 21.57 370,634 +0.31(+1.45%)
Sep 14, 2007 20.42 21.32 20.34 21.26 2,086,210 +0.58(+2.79%)
Sep 13, 2007 20.64 20.95 20.58 20.68 312,583 +0.10(+0.47%)
Sep 12, 2007 20.80 21.00 20.59 20.59 152,241 -0.16(-0.79%)
Sep 11, 2007 20.81 21.03 20.63 20.75 341,453 -0.02(-0.09%)
Sep 10, 2007 21.45 21.46 20.69 20.77 139,468 -0.40(-1.91%)
Sep 07, 2007 21.42 21.48 21.11 21.18 389,950 -0.81(-3.68%)
Sep 06, 2007 22.32 22.32 21.71 21.98 177,788 -0.18(-0.83%)
Sep 05, 2007 22.84 22.84 22.11 22.17 110,286 -1.09(-4.68%)
Sep 04, 2007 22.77 23.52 22.51 23.26 267,928 +0.49(+2.16%)
Aug 31, 2007 23.01 23.57 22.34 22.76 225,558 +0.56(+2.52%)
Aug 30, 2007 21.96 22.45 21.87 22.21 544,477 -0.05(-0.22%)
Aug 29, 2007 21.80 22.33 21.45 22.25 224,520 +0.58(+2.67%)
Aug 28, 2007 22.36 22.36 21.58 21.68 514,464 -1.07(-4.70%)
Aug 27, 2007 23.59 23.86 22.73 22.74 434,397 -0.85(-3.59%)
Aug 24, 2007 23.49 23.67 23.25 23.59 171,557 +0.13(+0.57%)
Aug 23, 2007 23.93 24.22 23.39 23.46 197,208 -0.27(-1.14%)
Aug 22, 2007 24.08 24.26 23.37 23.73 189,211 +0.16(+0.69%)
Aug 21, 2007 23.27 23.75 23.11 23.56 168,649 -0.14(-0.58%)
Aug 20, 2007 24.17 24.17 23.33 23.70 372,192 -0.31(-1.27%)
Aug 17, 2007 25.11 25.16 23.27 24.01 1,301,739 +0.52(+2.21%)
Aug 16, 2007 22.18 23.72 21.45 23.49 466,902 +0.68(+3.00%)
Aug 15, 2007 23.39 23.82 22.80 22.80 489,645 -1.03(-4.32%)
Aug 14, 2007 24.75 24.87 23.76 23.83 402,516 -0.98(-3.96%)
Aug 13, 2007 26.85 26.94 24.82 24.82 171,349 -1.57(-5.95%)
Aug 10, 2007 27.14 27.52 26.38 26.38 831,410 -1.27(-4.60%)
Aug 09, 2007 26.56 28.23 26.48 27.66 1,826,381 +0.16(+0.60%)
Aug 08, 2007 26.00 28.45 26.00 27.49 2,245,202 +1.92(+7.49%)
Aug 07, 2007 24.07 25.84 23.96 25.58 1,157,390 +1.32(+5.44%)
Aug 06, 2007 24.38 24.41 22.99 24.26 512,699 -0.06(-0.24%)
Aug 03, 2007 24.53 25.84 24.26 24.31 128,771 -1.52(-5.89%)
Aug 02, 2007 25.40 26.09 25.34 25.84 1,203,810 +0.73(+2.92%)
Aug 01, 2007 25.44 25.76 23.16 25.10 1,085,734 -0.47(-1.85%)
Jul 31, 2007 26.53 26.61 25.58 25.58 549,981 -0.55(-2.10%)
Jul 30, 2007 26.14 26.27 25.63 26.12 179,969 +0.06(+0.22%)
Jul 27, 2007 26.34 26.76 25.89 26.07 376,138 -0.17(-0.66%)
Jul 26, 2007 26.47 26.51 25.67 26.24 731,507 -0.84(-3.09%)
Jul 25, 2007 27.38 27.75 26.75 27.08 451,325 -0.12(-0.43%)
Jul 24, 2007 27.68 28.00 27.03 27.19 387,354 -1.16(-4.08%)
Jul 23, 2007 29.32 29.49 28.30 28.35 1,241,403 -0.98(-3.35%)
Jul 20, 2007 29.90 29.90 28.86 29.33 1,166,113 -0.71(-2.37%)
Jul 19, 2007 30.09 30.37 30.03 30.04 506,883 +0.19(+0.65%)
Jul 18, 2007 29.65 30.02 29.31 29.85 171,453 -0.05(-0.16%)
Jul 17, 2007 30.09 30.29 29.90 29.90 81,001 -0.30(-0.99%)
Jul 16, 2007 30.51 31.78 29.98 30.20 432,216 -0.42(-1.38%)
Jul 13, 2007 29.46 30.71 29.46 30.62 255,155 +1.15(+3.89%)
Jul 12, 2007 29.23 29.49 28.93 29.48 343,738 +0.41(+1.42%)
Jul 11, 2007 28.89 29.17 28.65 29.06 304,691 +0.10(+0.33%)
Jul 10, 2007 29.70 29.70 28.94 28.97 359,003 -0.94(-3.16%)
Jul 09, 2007 30.40 30.49 29.91 29.91 157,122 -0.65(-2.11%)
Jul 06, 2007 29.63 30.69 29.52 30.55 202,296 +0.87(+2.92%)
Jul 05, 2007 29.86 29.90 29.53 29.69 107,586 -0.09(-0.29%)
Jul 03, 2007 30.24 30.41 29.74 29.77 538,661 -0.32(-1.06%)
Jul 02, 2007 30.12 30.21 29.83 30.09 504,910 -0.06(-0.19%)
Jun 29, 2007 30.64 30.75 30.00 30.15 180,176 -0.42(-1.39%)
Jun 28, 2007 30.87 30.87 30.48 30.57 624,959 -0.64(-2.04%)
Jun 27, 2007 30.33 31.21 30.17 31.21 716,449 +0.78(+2.56%)
Jun 26, 2007 31.02 31.25 30.43 30.43 916,254 -0.71(-2.29%)
Jun 25, 2007 31.68 31.71 31.01 31.14 295,344 -0.57(-1.79%)
Jun 22, 2007 31.96 31.97 31.50 31.71 101,667 -0.50(-1.55%)
Jun 21, 2007 32.09 32.21 31.63 32.21 193,988 +0.07(+0.21%)
Jun 20, 2007 32.81 32.83 32.13 32.14 112,571 -0.56(-1.71%)
Jun 19, 2007 32.71 32.78 32.33 32.70 92,009 +0.06(+0.18%)
Jun 18, 2007 32.98 33.10 32.61 32.64 72,486 -0.37(-1.11%)
Jun 15, 2007 33.40 33.51 33.01 33.01 97,721 +0.09(+0.26%)
Jun 14, 2007 32.95 33.12 32.84 32.92 98,863 +0.08(+0.23%)
Jun 13, 2007 32.89 32.89 32.36 32.85 328,057 +0.28(+0.86%)
Jun 12, 2007 33.39 33.39 32.54 32.57 90,244 -0.91(-2.70%)
Jun 11, 2007 33.56 33.68 33.21 33.47 75,809 -0.54(-1.58%)
Jun 08, 2007 33.13 34.01 32.93 34.01 203,127 +0.87(+2.63%)
Jun 07, 2007 34.14 34.26 33.13 33.13 327,433 -1.39(-4.02%)
Jun 06, 2007 34.92 34.95 34.52 34.52 92,217 -0.80(-2.26%)
Jun 05, 2007 35.82 35.88 35.21 35.32 606,474 -0.59(-1.64%)
Jun 04, 2007 35.57 35.93 35.16 35.91 508,337 +0.57(+1.61%)
Jun 01, 2007 35.92 36.07 35.34 35.34 92,736 -0.52(-1.45%)
May 31, 2007 36.29 36.29 35.65 35.86 198,869 -0.20(-0.56%)
May 30, 2007 35.77 36.21 35.69 36.06 116,206 +0.08(+0.21%)
May 29, 2007 36.13 36.25 35.70 35.99 187,965 +0.04(+0.11%)
May 25, 2007 36.55 36.59 35.52 35.95 127,214 -0.20(-0.56%)
May 24, 2007 36.43 37.50 36.05 36.15 702,949 -0.15(-0.42%)
May 23, 2007 36.93 37.29 36.27 36.30 185,473 -0.24(-0.66%)
May 22, 2007 35.37 36.60 35.37 36.54 80,897 +1.20(+3.41%)
May 21, 2007 34.91 35.67 34.91 35.34 713,697 +0.53(+1.52%)
May 18, 2007 35.00 35.00 34.67 34.81 116,829 -0.14(-0.41%)
May 17, 2007 34.30 35.02 34.19 34.95 29,908 +0.65(+1.91%)
May 16, 2007 34.37 34.37 33.75 34.30 262,113 +0.35(+1.02%)
May 15, 2007 34.25 34.39 33.84 33.95 675,429 -0.32(-0.93%)
May 14, 2007 34.45 34.51 34.13 34.27 350,384 -0.16(-0.48%)
May 11, 2007 34.79 34.90 34.33 34.43 34,893 +0.14(+0.40%)
May 10, 2007 34.91 34.91 34.19 34.30 59,816 -0.83(-2.37%)
May 09, 2007 34.95 35.36 34.55 35.13 54,520 +0.12(+0.33%)
May 08, 2007 34.62 35.02 34.13 35.01 50,781 +0.24(+0.69%)
May 07, 2007 35.15 35.26 34.67 34.77 29,285 -0.14(-0.41%)
May 04, 2007 35.61 35.61 34.90 34.92 42,162 -0.74(-2.08%)
May 03, 2007 35.60 35.95 35.44 35.66 124,306 +0.21(+0.60%)
May 02, 2007 35.20 35.70 35.16 35.45 262,944 +0.29(+0.82%)
May 01, 2007 34.88 35.40 34.38 35.16 43,720 +0.35(+0.99%)
Apr 30, 2007 35.71 35.85 34.80 34.81 121,398 -0.89(-2.48%)
Apr 27, 2007 36.17 36.26 35.69 35.70 47,147 -0.97(-2.65%)
Apr 26, 2007 35.26 36.79 35.26 36.67 168,753 +1.48(+4.21%)
Apr 25, 2007 35.29 35.46 34.79 35.19 197,831 +0.01(+0.03%)
Apr 24, 2007 35.10 35.25 34.42 35.18 82,144 +0.02(+0.05%)
Apr 23, 2007 35.74 35.74 34.97 35.16 56,805 -0.53(-1.49%)
Apr 20, 2007 35.15 35.78 35.15 35.69 182,669 +0.94(+2.72%)
Apr 19, 2007 34.69 35.38 34.65 34.74 70,513 -0.25(-0.72%)
Apr 18, 2007 34.01 35.20 33.60 34.99 791,532 +0.74(+2.16%)
Apr 17, 2007 34.17 34.58 34.14 34.25 54,208 +0.48(+1.43%)
Apr 16, 2007 33.43 33.80 33.43 33.77 372,088 +0.58(+1.74%)
Apr 13, 2007 33.52 33.52 33.03 33.19 70,720 -0.34(-1.01%)
Apr 12, 2007 32.60 33.53 32.30 33.53 69,578 +0.80(+2.44%)
Apr 11, 2007 32.98 33.08 32.51 32.73 136,041 -0.43(-1.31%)
Apr 10, 2007 33.15 33.23 33.00 33.16 93,775 -0.14(-0.43%)
Apr 09, 2007 33.32 33.33 32.99 33.31 41,747 +0.08(+0.23%)
Apr 05, 2007 32.84 33.39 32.74 33.23 62,516 +0.47(+1.44%)
Apr 04, 2007 33.17 33.17 32.72 32.76 248,509 -0.33(-0.99%)
Apr 03, 2007 32.76 33.39 32.50 33.09 516,022 +0.59(+1.81%)
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.