Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 23.62 23.74 23.42 23.51 1,533,278 -0.14(-0.58%)
Mar 27, 2013 23.57 23.67 23.34 23.65 2,250,634 +0.05(+0.21%)
Mar 26, 2013 23.78 23.86 23.52 23.60 3,393,277 -0.05(-0.21%)
Mar 25, 2013 23.96 24.18 23.46 23.65 4,254,054 -0.16(-0.68%)
Mar 22, 2013 23.96 24.02 23.71 23.81 3,104,537 -0.06(-0.25%)
Mar 21, 2013 24.37 24.37 23.76 23.87 5,662,721 -0.44(-1.82%)
Mar 20, 2013 23.90 24.42 23.77 24.31 4,900,303 +0.69(+2.91%)
Mar 19, 2013 23.77 23.96 23.42 23.63 6,572,096 +0.11(+0.47%)
Mar 18, 2013 23.20 23.66 23.17 23.52 7,408,039 +0.00(+0.00%)
Mar 15, 2013 23.48 23.74 23.46 23.52 2,457,911 -0.06(-0.25%)
Mar 14, 2013 23.27 23.61 23.27 23.58 3,233,372 +0.33(+1.44%)
Mar 13, 2013 23.15 23.33 22.95 23.24 3,469,717 +0.16(+0.68%)
Mar 12, 2013 23.42 23.43 23.02 23.08 3,685,721 -0.36(-1.55%)
Mar 11, 2013 23.41 23.55 23.31 23.45 2,592,762 -0.01(-0.04%)
Mar 08, 2013 23.44 23.54 23.04 23.46 3,185,577 +0.24(+1.02%)
Mar 07, 2013 23.15 23.24 22.94 23.22 2,326,562 +0.07(+0.30%)
Mar 06, 2013 23.26 23.44 23.05 23.15 4,322,657 +0.04(+0.17%)
Mar 05, 2013 22.90 23.20 22.81 23.11 3,740,191 +0.39(+1.73%)
Mar 04, 2013 22.16 22.73 22.16 22.72 2,944,566 +0.47(+2.12%)
Mar 01, 2013 21.87 22.39 21.75 22.25 4,684,136 +0.12(+0.53%)
Feb 28, 2013 22.40 22.44 22.12 22.13 3,816,425 -0.19(-0.84%)
Feb 27, 2013 21.91 22.41 21.79 22.32 4,720,046 +0.50(+2.30%)
Feb 26, 2013 21.19 21.86 21.13 21.81 10,751,145 -0.05(-0.23%)
Feb 22, 2013 21.76 21.90 21.71 21.86 9,188,190 +0.24(+1.09%)
Feb 21, 2013 21.65 21.81 21.25 21.63 7,361,643 -0.01(-0.05%)
Feb 20, 2013 22.73 22.77 21.59 21.64 5,340,179 -1.32(-5.74%)
Feb 19, 2013 23.25 23.42 22.60 22.96 4,675,469 -0.17(-0.72%)
Feb 15, 2013 23.13 23.42 23.07 23.12 1,795,782 -0.01(-0.04%)
Feb 14, 2013 23.10 23.25 23.07 23.13 1,696,337 -0.04(-0.17%)
Feb 13, 2013 23.17 23.36 23.03 23.17 2,280,436 +0.02(+0.08%)
Feb 12, 2013 22.34 23.37 22.34 23.15 4,580,916 +0.84(+3.75%)
Feb 11, 2013 22.44 22.49 22.26 22.32 2,542,261 -0.07(-0.31%)
Feb 08, 2013 22.34 22.45 22.23 22.39 1,716,211 +0.05(+0.22%)
Feb 07, 2013 22.58 22.60 22.12 22.34 2,555,155 -0.23(-1.00%)
Feb 06, 2013 22.58 22.73 22.46 22.56 2,414,560 +0.18(+0.79%)
Feb 04, 2013 22.70 22.82 22.37 22.39 3,565,091 -0.37(-1.64%)
Feb 01, 2013 23.21 23.49 22.71 22.76 4,020,696 -0.30(-1.28%)
Jan 31, 2013 22.93 23.11 22.62 23.05 6,363,723 -0.03(-0.13%)
Jan 30, 2013 23.32 23.47 22.99 23.08 6,525,376 -0.28(-1.18%)
Jan 29, 2013 23.10 23.37 22.97 23.36 5,052,984 +0.09(+0.38%)
Jan 28, 2013 23.37 23.40 22.73 23.27 5,240,595 +0.02(+0.08%)
Jan 25, 2013 23.05 23.25 22.81 23.25 4,666,343 +0.38(+1.68%)
Jan 24, 2013 22.87 23.22 22.74 22.87 4,916,516 +0.09(+0.39%)
Jan 23, 2013 22.43 22.88 22.41 22.78 4,867,771 +0.29(+1.27%)
Jan 22, 2013 22.46 22.51 22.14 22.49 4,336,531 +0.13(+0.57%)
Jan 18, 2013 22.40 22.45 22.22 22.37 3,010,724 +0.03(+0.13%)
Jan 17, 2013 21.96 22.37 21.96 22.34 4,124,431 +0.59(+2.72%)
Jan 16, 2013 21.83 21.92 21.70 21.75 2,208,319 -0.14(-0.63%)
Jan 15, 2013 21.64 21.89 21.55 21.88 5,414,464 +0.18(+0.82%)
Jan 14, 2013 21.98 22.03 21.64 21.71 4,888,749 -0.15(-0.68%)
Jan 11, 2013 21.92 22.10 21.66 21.85 4,684,002 +0.03(+0.14%)
Jan 10, 2013 22.20 22.27 21.61 21.82 3,518,236 -0.15(-0.67%)
Jan 09, 2013 21.81 22.22 21.81 21.97 4,354,381 +0.19(+0.86%)
Jan 08, 2013 21.75 21.84 21.51 21.79 3,242,168 +0.08(+0.36%)
Jan 07, 2013 21.59 21.75 21.44 21.71 4,738,696 +0.14(+0.64%)
Jan 04, 2013 21.37 21.60 21.30 21.57 4,539,706 +0.19(+0.87%)
Jan 03, 2013 21.42 21.70 21.18 21.38 5,197,295 +0.07(+0.32%)
Jan 02, 2013 21.42 21.44 21.16 21.31 4,540,321 +0.49(+2.36%)
Dec 31, 2012 20.27 20.86 20.14 20.82 2,798,781 +0.55(+2.72%)
Dec 28, 2012 20.33 20.49 20.13 20.27 2,547,450 -0.14(-0.68%)
Dec 27, 2012 20.51 20.51 19.97 20.41 3,320,202 +0.03(+0.15%)
Dec 26, 2012 20.65 20.73 20.37 20.38 1,402,480 -0.15(-0.72%)
Dec 24, 2012 20.56 20.77 20.48 20.53 1,256,239 -0.12(-0.57%)
Dec 21, 2012 20.46 20.68 20.25 20.64 2,985,918 -0.30(-1.46%)
Dec 20, 2012 20.83 21.00 20.56 20.95 2,571,799 +0.12(+0.57%)
Dec 19, 2012 21.13 21.17 20.65 20.83 6,211,356 -0.20(-0.94%)
Dec 18, 2012 20.76 21.04 20.66 21.03 3,206,310 +0.43(+2.09%)
Dec 17, 2012 19.87 20.60 19.87 20.60 3,034,085 +0.75(+3.80%)
Dec 14, 2012 19.80 19.91 19.70 19.84 1,884,408 -0.08(-0.39%)
Dec 13, 2012 19.99 20.25 19.82 19.92 2,350,796 -0.12(-0.59%)
Dec 12, 2012 19.75 20.19 19.59 20.04 3,596,343 +0.48(+2.46%)
Dec 11, 2012 19.66 19.74 19.46 19.56 2,426,009 +0.03(+0.15%)
Dec 10, 2012 19.62 19.73 19.43 19.53 1,961,473 -0.04(-0.20%)
Dec 07, 2012 19.71 19.79 19.32 19.57 4,552,133 +0.05(+0.25%)
Dec 06, 2012 19.60 19.62 19.21 19.52 7,893,498 +0.03(+0.15%)
Dec 05, 2012 20.21 20.21 19.35 19.49 4,798,246 -0.61(-3.02%)
Dec 04, 2012 20.42 20.42 19.91 20.10 7,767,093 +0.00(+0.00%)
Nov 30, 2012 20.21 20.23 19.84 20.10 3,628,152 -0.09(-0.44%)
Nov 29, 2012 20.25 20.48 20.03 20.18 2,443,899 +0.06(+0.29%)
Nov 28, 2012 20.12 20.19 19.65 20.12 3,265,243 -0.04(-0.19%)
Nov 27, 2012 20.17 20.41 20.11 20.16 2,356,869 +0.02(+0.10%)
Nov 26, 2012 20.23 20.28 19.94 20.14 2,783,458 -0.13(-0.63%)
Nov 23, 2012 20.29 20.34 19.98 20.27 2,590,187 +0.24(+1.17%)
Nov 21, 2012 20.07 20.27 19.91 20.04 1,796,195 +0.03(+0.15%)
Nov 20, 2012 19.54 20.10 19.54 20.01 4,058,908 +0.51(+2.61%)
Nov 19, 2012 19.58 19.99 19.32 19.50 4,881,597 +0.33(+1.74%)
Nov 16, 2012 18.61 19.23 18.56 19.16 4,440,400 +0.59(+3.17%)
Nov 15, 2012 18.68 19.01 18.16 18.58 7,585,494 -0.16(-0.86%)
Nov 14, 2012 19.51 19.51 18.68 18.74 6,161,262 -0.61(-3.17%)
Nov 13, 2012 19.26 19.71 19.08 19.35 2,906,736 -0.02(-0.10%)
Nov 12, 2012 19.99 20.24 19.37 19.37 3,993,714 -0.53(-2.66%)
Nov 09, 2012 20.13 20.26 19.59 19.90 7,133,056 -0.29(-1.46%)
Nov 08, 2012 20.56 20.61 19.98 20.19 9,092,303 -0.28(-1.39%)
Nov 07, 2012 20.43 20.70 20.15 20.48 4,685,940 -0.11(-0.52%)
Nov 06, 2012 20.77 20.85 20.53 20.59 2,026,273 -0.05(-0.24%)
Nov 05, 2012 20.16 20.68 20.08 20.63 1,515,029 +0.48(+2.38%)
Nov 02, 2012 20.79 20.88 20.13 20.15 2,590,520 -0.51(-2.47%)
Nov 01, 2012 20.38 20.68 20.29 20.66 5,481,549 +0.54(+2.71%)
Oct 31, 2012 20.11 20.91 19.93 20.12 2,396,843 +0.28(+1.41%)
Oct 26, 2012 19.94 19.84 19.84 19.84 2,463,302 -0.20(-0.98%)
Oct 25, 2012 20.67 20.71 19.77 20.04 7,548,995 -0.36(-1.78%)
Oct 24, 2012 20.36 20.53 20.19 20.40 2,273,046 +0.21(+1.02%)
Oct 23, 2012 20.12 20.27 19.86 20.19 2,993,230 -0.26(-1.29%)
Oct 19, 2012 20.47 20.69 20.27 20.46 4,371,601 -0.01(-0.05%)
Oct 18, 2012 20.22 20.61 20.19 20.47 3,514,514 +0.25(+1.21%)
Oct 17, 2012 20.10 20.53 20.00 20.22 4,654,372 +0.58(+2.94%)
Oct 16, 2012 19.75 19.79 19.43 19.64 2,374,895 +0.06(+0.30%)
Oct 15, 2012 19.07 19.60 18.94 19.59 1,824,019 +0.62(+3.26%)
Oct 12, 2012 19.12 19.12 18.77 18.97 1,180,860 -0.08(-0.41%)
Oct 11, 2012 19.51 19.51 18.97 19.05 2,095,621 -0.29(-1.52%)
Oct 10, 2012 19.26 19.59 19.21 19.34 1,566,164 +0.06(+0.30%)
Oct 09, 2012 19.68 19.68 19.25 19.28 2,194,410 -0.47(-2.38%)
Oct 08, 2012 20.00 20.04 19.75 19.75 759,947 -0.34(-1.71%)
Oct 05, 2012 20.20 20.34 20.01 20.10 2,704,963 +0.15(+0.74%)
Oct 04, 2012 19.97 20.04 19.66 19.95 1,790,809 +0.13(+0.64%)
Oct 03, 2012 19.18 19.87 19.14 19.82 2,497,307 +0.77(+4.07%)
Oct 02, 2012 18.94 19.09 18.80 19.05 1,436,517 +0.15(+0.78%)
Oct 01, 2012 19.03 19.13 18.82 18.90 1,416,464 -0.07(-0.36%)
Sep 28, 2012 19.13 19.13 18.93 18.97 1,141,437 -0.24(-1.23%)
Sep 27, 2012 18.89 19.32 18.83 19.20 2,304,030 +0.31(+1.66%)
Sep 26, 2012 19.60 19.66 18.70 18.89 4,423,094 -0.68(-3.46%)
Sep 25, 2012 19.91 20.18 19.56 19.57 3,038,454 -0.32(-1.61%)
Sep 24, 2012 20.37 20.37 19.74 19.89 3,934,501 -0.26(-1.31%)
Sep 21, 2012 20.00 20.35 19.78 20.15 3,597,623 +0.37(+1.88%)
Sep 20, 2012 19.60 19.79 19.42 19.78 2,305,204 +0.11(+0.55%)
Sep 19, 2012 19.30 19.80 19.20 19.67 2,926,116 +0.50(+2.61%)
Sep 18, 2012 19.34 19.60 19.08 19.17 1,970,016 -0.24(-1.21%)
Sep 17, 2012 19.67 19.90 19.34 19.41 2,519,083 -0.37(-1.88%)
Sep 14, 2012 19.53 19.93 19.51 19.78 4,131,063 +0.49(+2.54%)
Sep 13, 2012 18.93 19.50 18.58 19.29 5,080,617 +0.38(+2.02%)
Sep 12, 2012 18.56 18.91 18.46 18.91 3,746,936 +0.47(+2.55%)
Sep 11, 2012 18.31 18.50 18.31 18.44 2,262,984 +0.15(+0.80%)
Sep 10, 2012 18.42 18.53 18.27 18.29 2,467,345 -0.15(-0.80%)
Sep 07, 2012 18.47 18.52 18.18 18.44 1,938,344 +0.07(+0.37%)
Sep 06, 2012 18.03 18.37 18.00 18.37 2,842,472 +0.45(+2.51%)
Sep 05, 2012 17.94 18.03 17.81 17.92 2,391,040 -0.09(-0.49%)
Sep 04, 2012 17.85 18.12 17.63 18.01 1,979,462 +0.21(+1.16%)
Aug 31, 2012 17.68 17.93 17.54 17.80 3,378,631 +0.24(+1.39%)
Aug 30, 2012 17.47 17.64 17.31 17.56 2,391,409 -0.04(-0.22%)
Aug 29, 2012 17.52 17.68 17.46 17.59 2,290,964 +0.11(+0.62%)
Aug 27, 2012 17.72 17.80 17.46 17.49 2,154,796 -0.19(-1.05%)
Aug 24, 2012 17.42 17.76 17.41 17.67 2,356,708 +0.24(+1.35%)
Aug 23, 2012 17.54 17.68 17.40 17.44 2,117,817 -0.09(-0.50%)
Aug 22, 2012 17.41 17.66 17.33 17.53 5,372,710 +0.39(+2.29%)
Aug 21, 2012 17.38 17.49 17.06 17.13 2,847,284 -0.17(-0.96%)
Aug 20, 2012 17.63 17.68 17.18 17.30 2,099,806 -0.35(-2.00%)
Aug 17, 2012 17.61 17.71 17.39 17.65 1,727,505 +0.11(+0.61%)
Aug 16, 2012 16.94 17.59 16.81 17.55 2,520,533 +0.65(+3.83%)
Aug 15, 2012 16.87 17.03 16.74 16.90 2,424,643 -0.02(-0.12%)
Aug 14, 2012 16.95 17.09 16.85 16.92 1,347,202 +0.10(+0.58%)
Aug 13, 2012 16.86 16.92 16.60 16.82 1,373,710 +0.04(+0.23%)
Aug 10, 2012 16.97 16.97 16.64 16.78 1,316,932 -0.21(-1.21%)
Aug 09, 2012 16.70 17.11 16.70 16.99 2,686,808 +0.30(+1.82%)
Aug 08, 2012 16.42 16.70 16.25 16.68 2,711,629 +0.23(+1.37%)
Aug 07, 2012 16.34 16.52 16.09 16.46 4,744,848 +0.27(+1.70%)
Aug 06, 2012 16.17 16.33 16.06 16.18 2,024,096 +0.10(+0.61%)
Aug 03, 2012 16.08 16.33 16.01 16.09 2,243,351 +0.14(+0.86%)
Aug 02, 2012 15.65 16.01 15.48 15.95 3,434,122 +0.25(+1.62%)
Aug 01, 2012 16.01 16.07 15.65 15.69 2,462,523 -0.18(-1.11%)
Jul 31, 2012 16.17 16.26 15.84 15.87 1,604,345 -0.37(-2.29%)
Jul 30, 2012 16.52 16.62 16.19 16.24 1,664,386 -0.25(-1.54%)
Jul 27, 2012 16.42 16.66 16.09 16.50 1,784,945 +0.11(+0.66%)
Jul 26, 2012 16.01 16.48 15.98 16.39 1,780,363 +0.78(+5.02%)
Jul 25, 2012 16.34 16.34 15.59 15.61 5,608,400 -0.58(-3.57%)
Jul 24, 2012 16.61 16.61 16.06 16.18 1,466,026 -0.33(-2.02%)
Jul 23, 2012 16.22 16.69 16.13 16.52 2,543,592 +0.04(+0.24%)
Jul 20, 2012 16.24 16.62 16.07 16.48 1,593,718 +0.24(+1.45%)
Jul 19, 2012 16.63 16.64 15.98 16.24 3,933,221 -0.28(-1.72%)
Jul 18, 2012 16.64 16.90 16.44 16.53 2,729,208 -0.14(-0.82%)
Jul 17, 2012 16.68 16.71 16.36 16.66 1,552,133 +0.03(+0.18%)
Jul 16, 2012 16.65 16.79 16.39 16.63 1,591,459 -0.07(-0.41%)
Jul 13, 2012 16.53 16.96 16.53 16.70 2,112,728 +0.21(+1.25%)
Jul 12, 2012 16.07 16.62 15.93 16.50 3,483,423 +0.33(+2.06%)
Jul 11, 2012 16.44 16.51 16.09 16.16 1,531,182 -0.28(-1.73%)
Jul 10, 2012 16.88 16.95 16.30 16.45 2,280,775 -0.35(-2.10%)
Jul 09, 2012 16.85 16.90 16.57 16.80 1,416,343 -0.03(-0.17%)
Jul 06, 2012 16.63 16.89 16.54 16.83 3,028,247 +0.00(+0.00%)
Jul 05, 2012 16.54 16.90 16.45 16.83 2,287,384 +0.27(+1.66%)
Jul 03, 2012 16.61 16.65 16.48 16.56 862,608 -0.05(-0.30%)
Jul 02, 2012 16.47 16.62 16.29 16.61 2,723,722 +0.14(+0.83%)
Jun 29, 2012 16.19 16.50 16.07 16.47 2,922,149 +0.66(+4.15%)
Jun 28, 2012 15.53 15.82 15.39 15.81 3,589,978 +0.22(+1.38%)
Jun 27, 2012 15.45 15.83 15.40 15.60 5,739,887 +0.36(+2.38%)
Jun 26, 2012 14.88 15.37 14.88 15.23 3,072,024 +0.47(+3.19%)
Jun 25, 2012 14.73 14.91 14.59 14.76 1,452,599 -0.16(-1.05%)
Jun 22, 2012 14.85 14.97 14.68 14.92 1,596,872 +0.17(+1.13%)
Jun 21, 2012 15.19 15.28 14.71 14.75 1,092,689 -0.47(-3.09%)
Jun 20, 2012 15.35 15.43 15.08 15.22 2,499,841 -0.11(-0.70%)
Jun 19, 2012 15.22 15.44 15.15 15.33 3,194,059 +0.23(+1.50%)
Jun 18, 2012 14.67 15.13 14.62 15.11 2,412,545 +0.43(+2.93%)
Jun 15, 2012 14.55 14.72 14.41 14.67 1,684,199 +0.19(+1.28%)
Jun 14, 2012 14.06 14.57 14.05 14.49 1,762,880 +0.47(+3.35%)
Jun 13, 2012 14.27 14.43 13.94 14.02 1,867,182 -0.34(-2.38%)
Jun 12, 2012 14.23 14.39 14.10 14.36 1,734,561 +0.17(+1.17%)
Jun 11, 2012 14.88 14.92 14.17 14.20 1,580,421 -0.54(-3.65%)
Jun 08, 2012 14.46 14.77 14.28 14.73 1,259,939 +0.23(+1.62%)
Jun 07, 2012 14.64 14.81 14.35 14.50 1,822,907 +0.10(+0.68%)
Jun 06, 2012 14.08 14.43 14.07 14.40 2,210,151 +0.53(+3.81%)
Jun 05, 2012 13.40 13.94 13.39 13.87 2,579,604 +0.45(+3.35%)
Jun 04, 2012 13.98 14.04 13.36 13.42 3,816,163 -0.59(-4.19%)
Jun 01, 2012 14.55 14.55 13.86 14.01 4,001,751 -0.93(-6.22%)
May 31, 2012 14.89 15.10 14.47 14.94 1,720,134 +0.04(+0.26%)
May 30, 2012 15.32 15.39 14.82 14.90 2,177,268 -0.66(-4.21%)
May 29, 2012 15.43 15.58 15.29 15.56 1,540,170 +0.36(+2.38%)
May 25, 2012 15.23 15.33 15.08 15.19 1,427,157 -0.02(-0.13%)
May 24, 2012 15.06 15.28 14.93 15.21 1,494,788 +0.19(+1.24%)
May 23, 2012 14.63 15.06 14.55 15.03 4,513,391 +0.27(+1.86%)
May 22, 2012 14.54 14.94 14.50 14.75 3,551,328 +0.23(+1.62%)
May 21, 2012 14.17 14.52 13.88 14.52 1,853,788 +0.38(+2.70%)
May 18, 2012 14.36 14.38 13.96 14.14 4,688,743 -0.21(-1.43%)
May 17, 2012 15.26 15.26 14.30 14.34 3,690,129 -0.87(-5.72%)
May 16, 2012 15.56 15.63 15.18 15.21 1,522,014 -0.13(-0.83%)
May 15, 2012 15.15 15.62 14.96 15.34 2,220,732 +0.14(+0.90%)
May 14, 2012 15.32 15.56 15.19 15.20 1,134,721 -0.22(-1.46%)
May 11, 2012 15.15 15.55 15.05 15.43 1,109,207 +0.16(+1.02%)
May 10, 2012 15.57 15.66 15.22 15.27 1,600,345 -0.15(-0.95%)
May 09, 2012 14.98 15.52 14.86 15.42 2,709,244 +0.19(+1.22%)
May 08, 2012 15.27 15.28 14.82 15.23 2,391,156 -0.12(-0.76%)
May 07, 2012 15.15 15.42 15.13 15.35 1,078,672 +0.11(+0.71%)
May 04, 2012 15.35 15.52 15.19 15.24 1,306,189 -0.18(-1.14%)
May 03, 2012 15.75 15.76 15.38 15.42 1,358,330 -0.26(-1.68%)
May 02, 2012 15.21 15.95 15.21 15.68 3,900,539 +0.37(+2.43%)
May 01, 2012 15.15 15.55 15.07 15.31 1,096,515 +0.19(+1.23%)
Apr 30, 2012 15.33 15.36 15.07 15.12 1,287,604 -0.26(-1.72%)
Apr 27, 2012 15.08 15.43 14.99 15.39 3,347,244 +0.39(+2.61%)
Apr 26, 2012 14.47 15.03 14.47 15.00 2,748,402 +0.53(+3.65%)
Apr 25, 2012 14.38 14.52 14.30 14.47 666,452 +0.28(+2.00%)
Apr 24, 2012 13.82 14.25 13.82 14.19 1,175,237 +0.38(+2.76%)
Apr 23, 2012 13.92 13.97 13.70 13.80 1,515,039 -0.30(-2.15%)
Apr 20, 2012 13.86 14.28 13.84 14.11 2,309,770 +0.29(+2.12%)
Apr 19, 2012 14.03 14.08 13.70 13.81 1,425,155 -0.18(-1.26%)
Apr 18, 2012 14.16 14.16 13.93 13.99 1,118,254 -0.22(-1.58%)
Apr 17, 2012 14.17 14.30 14.13 14.21 951,804 +0.17(+1.18%)
Apr 16, 2012 14.17 14.36 13.97 14.05 2,842,480 +0.03(+0.21%)
Apr 13, 2012 14.17 14.17 13.86 14.02 1,293,153 -0.20(-1.38%)
Apr 12, 2012 13.89 14.22 13.82 14.21 1,500,149 +0.38(+2.76%)
Apr 11, 2012 13.54 13.92 13.50 13.83 1,475,703 +0.48(+3.59%)
Apr 10, 2012 13.95 14.01 13.32 13.35 3,204,017 -0.59(-4.21%)
Apr 09, 2012 13.74 13.97 13.68 13.94 2,264,577 -0.01(-0.07%)
Apr 05, 2012 14.07 14.17 13.89 13.95 2,386,815 -0.16(-1.11%)
Apr 04, 2012 14.14 14.15 13.88 14.11 2,838,798 -0.13(-0.89%)
Apr 03, 2012 14.22 14.30 14.10 14.23 1,154,038 +0.02(+0.14%)
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.