US Home Construction Ishares ETF (NY: ITB )

70.25 USD +1.83 (+2.67%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 17.77 17.96 16.88 17.96 761,589 +1.09(+6.46%)
Sep 29, 2008 18.50 18.50 16.66 16.87 826,210 -2.06(-10.88%)
Sep 26, 2008 17.75 18.94 17.58 18.93 0 +0.42(+2.27%)
Sep 25, 2008 18.46 18.74 17.71 18.51 1,071,146 +0.66(+3.70%)
Sep 24, 2008 17.13 18.16 17.00 17.85 348,734 +0.64(+3.72%)
Sep 23, 2008 18.00 18.18 16.93 17.21 1,774,054 -0.52(-2.94%)
Sep 22, 2008 19.43 19.72 17.55 17.73 859,950 -2.02(-10.22%)
Sep 19, 2008 20.00 20.02 18.68 19.75 0 +1.40(+7.63%)
Sep 18, 2008 16.48 18.35 15.59 18.35 1,475,956 +1.89(+11.48%)
Sep 17, 2008 17.68 17.68 16.33 16.46 939,852 -1.32(-7.42%)
Sep 16, 2008 17.01 17.95 16.34 17.78 1,050,458 +0.57(+3.31%)
Sep 15, 2008 17.19 18.21 16.94 17.21 1,114,023 -0.85(-4.72%)
Sep 12, 2008 17.93 18.42 17.65 18.06 1,102,325 +0.07(+0.40%)
Sep 11, 2008 17.02 18.19 16.87 17.99 1,800,770 +0.51(+2.92%)
Sep 10, 2008 17.06 17.86 16.61 17.48 667,955 +0.55(+3.25%)
Sep 09, 2008 17.93 18.04 16.55 16.93 1,472,187 -1.26(-6.93%)
Sep 08, 2008 18.10 18.39 17.42 18.19 2,190,693 +1.58(+9.51%)
Sep 05, 2008 16.01 16.71 15.44 16.61 0 +0.51(+3.17%)
Sep 04, 2008 16.89 16.90 15.89 16.10 580,317 -0.83(-4.90%)
Sep 03, 2008 16.98 17.21 16.63 16.93 469,125 +0.12(+0.71%)
Sep 02, 2008 17.00 17.50 16.50 16.81 730,442 +0.28(+1.72%)
Aug 29, 2008 16.25 16.73 16.17 16.53 509,621 +0.13(+0.77%)
Aug 28, 2008 15.68 16.45 15.59 16.40 739,135 +0.91(+5.87%)
Aug 27, 2008 14.96 15.57 14.88 15.49 473,253 +0.72(+4.87%)
Aug 26, 2008 15.35 15.50 14.58 14.77 2,801,638 -0.54(-3.53%)
Aug 25, 2008 15.99 16.22 15.31 15.31 991,274 -0.79(-4.91%)
Aug 22, 2008 15.95 16.20 15.47 16.10 453,910 +0.31(+1.96%)
Aug 21, 2008 15.25 15.85 14.88 15.79 952,947 +0.49(+3.20%)
Aug 20, 2008 15.07 15.33 14.70 15.30 832,050 +0.36(+2.41%)
Aug 19, 2008 15.10 15.36 14.82 14.94 671,922 -0.50(-3.24%)
Aug 18, 2008 15.93 16.35 15.34 15.44 244,757 -0.74(-4.57%)
Aug 15, 2008 15.98 16.59 15.98 16.18 0 +0.26(+1.63%)
Aug 14, 2008 15.52 16.15 15.08 15.92 460,045 +0.51(+3.31%)
Aug 13, 2008 15.54 15.77 15.08 15.41 1,128,079 -0.16(-1.03%)
Aug 12, 2008 16.50 16.69 15.55 15.57 876,145 -0.88(-5.35%)
Aug 11, 2008 16.29 17.12 16.06 16.45 985,422 +0.31(+1.89%)
Aug 08, 2008 15.21 16.31 15.21 16.14 858,997 +0.88(+5.73%)
Aug 07, 2008 15.11 15.76 14.98 15.27 548,934 -0.18(-1.17%)
Aug 06, 2008 15.51 15.69 14.92 15.45 812,739 +0.15(+0.98%)
Aug 05, 2008 15.19 15.44 14.87 15.30 831,819 +0.34(+2.27%)
Aug 04, 2008 15.30 15.30 14.70 14.96 1,182,198 -0.36(-2.35%)
Aug 01, 2008 15.71 15.71 14.86 15.32 1,069,575 -0.13(-0.84%)
Jul 31, 2008 15.02 15.71 14.92 15.45 682,398 +0.10(+0.65%)
Jul 30, 2008 15.51 15.85 14.92 15.35 1,178,620 -0.02(-0.13%)
Jul 29, 2008 15.37 15.54 14.48 15.37 938,355 +0.94(+6.51%)
Jul 28, 2008 15.24 15.31 14.36 14.43 947,205 -0.71(-4.69%)
Jul 25, 2008 14.78 15.78 14.61 15.14 1,050,683 +0.20(+1.32%)
Jul 24, 2008 16.62 16.62 14.83 14.94 2,997,600 -1.54(-9.33%)
Jul 23, 2008 16.01 16.95 15.79 16.48 1,240,441 +0.62(+3.91%)
Jul 22, 2008 14.63 15.89 14.35 15.86 602,588 +1.18(+8.04%)
Jul 21, 2008 14.75 15.25 14.50 14.68 576,845 +0.07(+0.46%)
Jul 18, 2008 14.92 15.12 14.35 14.61 489,488 -0.09(-0.59%)
Jul 17, 2008 14.68 15.20 13.97 14.70 975,480 +0.65(+4.63%)
Jul 16, 2008 12.75 14.28 12.74 14.05 1,012,477 +1.11(+8.58%)
Jul 15, 2008 12.58 13.33 11.94 12.94 1,037,307 +0.13(+1.01%)
Jul 14, 2008 12.85 13.35 12.59 12.81 842,577 +0.13(+1.03%)
Jul 11, 2008 13.29 13.30 12.31 12.68 854,074 -0.25(-1.93%)
Jul 10, 2008 13.18 13.45 12.74 12.93 956,954 -0.39(-2.93%)
Jul 09, 2008 14.24 14.59 13.27 13.32 713,906 -1.05(-7.31%)
Jul 08, 2008 13.29 14.37 12.92 14.37 1,403,407 +1.15(+8.70%)
Jul 07, 2008 13.78 14.04 12.94 13.22 932,009 -0.57(-4.13%)
Jul 04, 2008 13.73 13.92 13.46 13.79 604,231 +0.00(+0.00%)
Jul 03, 2008 13.73 13.92 13.46 13.79 604,231 -0.03(-0.20%)
Jul 02, 2008 14.25 14.42 13.80 13.82 545,541 -0.43(-3.03%)
Jul 01, 2008 14.15 14.35 13.69 14.25 802,968 -0.05(-0.32%)
Jun 30, 2008 14.59 14.75 14.27 14.30 524,549 -0.47(-3.21%)
Jun 27, 2008 14.82 14.95 14.46 14.77 420,745 -0.07(-0.47%)
Jun 26, 2008 15.35 15.35 14.67 14.84 503,082 -0.62(-4.01%)
Jun 25, 2008 15.44 16.07 15.33 15.46 396,505 +0.05(+0.32%)
Jun 24, 2008 15.30 15.83 14.76 15.41 819,441 +0.23(+1.52%)
Jun 23, 2008 15.76 15.88 15.10 15.18 390,393 -0.53(-3.37%)
Jun 20, 2008 16.24 16.24 15.61 15.71 281,738 -0.56(-3.44%)
Jun 19, 2008 15.75 16.27 15.63 16.27 352,133 +0.42(+2.65%)
Jun 18, 2008 15.57 15.94 15.42 15.85 520,259 +0.15(+0.96%)
Jun 17, 2008 16.28 16.28 15.57 15.70 272,640 -0.40(-2.48%)
Jun 16, 2008 15.89 16.15 15.66 16.10 360,077 +0.26(+1.64%)
Jun 13, 2008 15.34 15.84 15.34 15.84 690,204 +0.51(+3.33%)
Jun 12, 2008 15.40 15.73 15.22 15.33 407,157 +0.25(+1.66%)
Jun 11, 2008 15.96 16.12 15.05 15.08 700,017 -1.06(-6.57%)
Jun 10, 2008 15.91 16.30 15.59 16.14 1,040,524 +0.19(+1.19%)
Jun 09, 2008 16.31 16.73 15.69 15.95 1,287,205 -0.42(-2.57%)
Jun 06, 2008 17.21 17.21 16.32 16.37 1,306,057 -0.94(-5.43%)
Jun 05, 2008 17.34 17.67 16.96 17.31 502,660 -0.10(-0.57%)
Jun 04, 2008 17.50 17.95 17.29 17.41 501,616 -0.20(-1.14%)
Jun 03, 2008 17.22 17.68 17.11 17.61 509,476 +0.62(+3.65%)
Jun 02, 2008 17.12 17.25 16.67 16.99 565,030 -0.28(-1.62%)
May 30, 2008 17.45 17.64 17.22 17.27 181,981 -0.21(-1.20%)
May 29, 2008 17.28 17.77 17.25 17.48 717,454 +0.05(+0.29%)
May 28, 2008 17.73 17.84 17.13 17.43 489,980 -0.13(-0.74%)
May 27, 2008 17.05 17.68 16.99 17.56 657,470 +0.55(+3.23%)
May 26, 2008 17.06 17.25 16.75 17.01 0 +0.00(+0.00%)
May 23, 2008 17.06 17.25 16.75 17.01 1,005,213 -0.33(-1.90%)
May 22, 2008 17.74 17.82 17.20 17.34 691,348 -0.17(-0.97%)
May 21, 2008 18.35 18.39 17.37 17.51 1,041,662 -0.76(-4.16%)
May 20, 2008 18.85 18.87 18.12 18.27 750,935 -0.65(-3.44%)
May 19, 2008 19.43 19.50 18.77 18.92 493,416 -0.53(-2.72%)
May 16, 2008 20.14 20.15 19.14 19.45 711,770 -0.23(-1.15%)
May 15, 2008 19.55 19.78 19.11 19.68 737,152 +0.43(+2.21%)
May 14, 2008 18.91 19.48 18.85 19.25 449,668 +0.44(+2.34%)
May 13, 2008 18.89 19.00 18.51 18.81 570,680 -0.06(-0.32%)
May 12, 2008 18.88 19.16 18.58 18.87 395,574 +0.01(+0.07%)
May 09, 2008 19.00 19.36 18.68 18.86 519,525 -0.27(-1.43%)
May 08, 2008 20.12 20.12 19.00 19.13 1,265,334 -0.87(-4.35%)
May 07, 2008 20.85 21.03 19.97 20.00 1,047,795 -0.97(-4.63%)
May 06, 2008 20.49 21.01 20.12 20.97 417,180 +0.32(+1.53%)
May 05, 2008 20.56 20.95 20.50 20.65 474,387 +0.01(+0.07%)
May 02, 2008 21.14 21.31 20.58 20.64 877,259 -0.25(-1.20%)
May 01, 2008 20.10 21.17 19.96 20.89 955,971 +0.75(+3.72%)
Apr 30, 2008 21.07 21.15 20.14 20.14 646,970 -0.87(-4.14%)
Apr 29, 2008 21.09 21.21 20.63 21.01 441,950 -0.20(-0.94%)
Apr 28, 2008 20.78 21.40 20.45 21.21 384,227 +0.48(+2.32%)
Apr 25, 2008 20.77 20.99 20.10 20.73 884,796 +0.09(+0.44%)
Apr 24, 2008 19.70 20.74 19.35 20.64 739,844 +0.94(+4.77%)
Apr 23, 2008 20.46 20.46 19.41 19.70 1,040,348 -0.66(-3.24%)
Apr 22, 2008 20.59 20.98 20.18 20.36 1,732,305 -0.46(-2.21%)
Apr 21, 2008 20.95 20.96 20.46 20.82 1,479,480 -0.27(-1.28%)
Apr 18, 2008 21.50 21.60 20.92 21.09 1,494,427 +0.17(+0.81%)
Apr 17, 2008 21.02 21.07 20.43 20.92 900,156 -0.18(-0.85%)
Apr 16, 2008 20.39 21.10 20.23 21.10 1,293,520 +0.92(+4.56%)
Apr 15, 2008 19.87 20.22 19.50 20.18 1,023,633 +0.42(+2.13%)
Apr 14, 2008 20.36 20.36 19.54 19.76 828,577 -0.61(-2.99%)
Apr 11, 2008 20.48 20.97 20.06 20.37 829,232 -0.49(-2.35%)
Apr 10, 2008 20.17 21.23 20.17 20.86 2,431,444 +0.65(+3.22%)
Apr 09, 2008 21.33 21.50 20.12 20.21 1,966,518 -1.08(-5.07%)
Apr 08, 2008 21.75 22.22 20.86 21.29 2,094,141 -0.75(-3.40%)
Apr 07, 2008 22.58 22.99 21.95 22.04 3,544,482 -0.07(-0.32%)
Apr 04, 2008 22.50 22.50 21.70 22.11 2,573,929 -0.26(-1.16%)
Apr 03, 2008 21.68 22.43 21.03 22.37 1,956,321 +0.69(+3.20%)
Apr 02, 2008 21.68 22.30 21.48 21.68 3,390,540 +0.69(+3.27%)
Apr 01, 2008 20.68 21.51 20.37 20.99 1,887,992 +0.90(+4.48%)
Mar 31, 2008 19.49 20.39 19.26 20.09 881,132 +0.66(+3.40%)
Mar 28, 2008 19.81 19.93 19.33 19.43 773,373 -0.48(-2.41%)
Mar 27, 2008 20.08 20.62 19.46 19.91 1,346,427 +0.37(+1.89%)
Mar 26, 2008 20.99 20.99 19.50 19.54 2,487,212 -1.41(-6.73%)
Mar 25, 2008 21.44 21.44 20.60 20.95 1,229,747 -0.08(-0.38%)
Mar 24, 2008 20.43 21.68 20.00 21.03 3,452,222 +1.16(+5.84%)
Mar 21, 2008 18.79 20.25 18.71 19.87 973,308 +0.00(+0.00%)
Mar 20, 2008 18.79 20.25 18.71 19.87 973,308 +1.22(+6.54%)
Mar 19, 2008 18.69 19.54 18.65 18.65 1,263,802 +0.00(+0.00%)
Mar 18, 2008 17.75 18.90 17.73 18.65 1,009,769 +1.53(+8.94%)
Mar 17, 2008 17.29 17.84 16.70 17.12 868,232 -0.52(-2.95%)
Mar 14, 2008 19.04 19.04 17.26 17.64 940,455 -0.74(-4.03%)
Mar 13, 2008 16.80 18.50 16.60 18.38 818,002 +1.21(+7.05%)
Mar 12, 2008 17.86 18.10 17.15 17.17 567,217 -0.58(-3.27%)
Mar 11, 2008 17.04 17.80 16.58 17.75 1,697,699 +1.42(+8.70%)
Mar 10, 2008 16.97 17.30 16.30 16.33 640,760 -0.44(-2.62%)
Mar 07, 2008 16.69 17.39 16.31 16.77 845,090 -0.20(-1.18%)
Mar 06, 2008 17.84 17.97 16.78 16.97 1,932,421 -1.13(-6.24%)
Mar 05, 2008 18.50 18.68 17.84 18.10 682,353 -0.11(-0.60%)
Mar 04, 2008 17.40 18.36 17.00 18.21 901,798 +0.50(+2.82%)
Mar 03, 2008 18.49 18.49 17.43 17.71 805,510 -0.79(-4.27%)
Feb 29, 2008 19.40 19.53 18.30 18.50 1,480,046 -1.29(-6.52%)
Feb 28, 2008 20.69 20.69 19.70 19.79 718,896 -1.07(-5.12%)
Feb 27, 2008 20.45 21.35 20.22 20.86 585,684 +0.29(+1.40%)
Feb 26, 2008 19.39 21.01 19.20 20.57 1,385,186 +1.24(+6.41%)
Feb 25, 2008 18.80 19.33 18.45 19.33 573,214 +0.68(+3.65%)
Feb 22, 2008 18.67 18.74 18.09 18.65 454,465 +0.02(+0.11%)
Feb 21, 2008 19.42 19.72 18.56 18.63 447,204 -0.51(-2.66%)
Feb 20, 2008 18.36 19.20 18.12 19.14 842,235 +0.79(+4.30%)
Feb 19, 2008 18.24 18.74 18.24 18.35 892,033 +0.15(+0.82%)
Feb 18, 2008 18.95 18.96 17.92 18.20 0 +0.00(+0.00%)
Feb 15, 2008 18.95 18.96 17.92 18.20 795,227 -0.77(-4.06%)
Feb 14, 2008 19.82 19.82 18.82 18.97 546,089 -0.55(-2.82%)
Feb 13, 2008 19.27 19.60 18.94 19.52 444,092 +0.43(+2.23%)
Feb 12, 2008 19.71 19.85 18.84 19.09 727,858 -0.15(-0.76%)
Feb 11, 2008 18.88 19.63 18.27 19.24 511,862 +0.39(+2.07%)
Feb 08, 2008 19.11 19.35 18.30 18.85 883,725 -0.26(-1.36%)
Feb 07, 2008 18.75 20.11 18.75 19.11 970,280 +0.05(+0.26%)
Feb 06, 2008 19.86 20.18 18.97 19.06 1,365,794 -0.64(-3.25%)
Feb 05, 2008 20.05 21.26 19.70 19.70 1,414,167 -0.56(-2.76%)
Feb 04, 2008 21.59 21.64 19.98 20.26 1,432,703 -1.31(-6.07%)
Feb 01, 2008 20.93 21.76 20.22 21.57 1,301,096 +0.65(+3.11%)
Jan 31, 2008 18.52 21.20 18.26 20.92 1,785,882 +1.97(+10.40%)
Jan 30, 2008 19.83 20.00 18.91 18.95 1,986,993 -0.98(-4.92%)
Jan 29, 2008 19.19 20.15 18.71 19.93 1,967,796 +0.89(+4.67%)
Jan 28, 2008 18.02 19.05 16.81 19.04 592,767 +1.05(+5.84%)
Jan 25, 2008 18.50 19.20 17.77 17.99 748,681 -0.10(-0.55%)
Jan 24, 2008 18.22 18.65 17.43 18.09 1,332,218 +0.11(+0.61%)
Jan 23, 2008 15.63 17.99 15.40 17.98 1,636,658 +2.14(+13.51%)
Jan 22, 2008 14.11 16.00 14.10 15.84 1,808,014 +0.94(+6.31%)
Jan 21, 2008 15.10 15.20 14.60 14.90 0 +0.00(+0.00%)
Jan 18, 2008 15.10 15.20 14.60 14.90 282,442 +0.03(+0.20%)
Jan 17, 2008 14.85 15.20 14.64 14.87 461,726 +0.18(+1.23%)
Jan 16, 2008 14.23 15.13 14.05 14.69 514,224 +0.51(+3.60%)
Jan 15, 2008 14.80 14.80 14.07 14.18 381,397 -0.77(-5.15%)
Jan 14, 2008 14.60 14.96 14.08 14.95 278,774 +0.49(+3.39%)
Jan 11, 2008 14.50 14.80 14.03 14.46 400,746 -0.14(-0.96%)
Jan 10, 2008 13.85 14.97 13.79 14.60 488,539 +0.57(+4.06%)
Jan 09, 2008 14.14 14.30 13.41 14.03 661,325 -0.24(-1.68%)
Jan 08, 2008 15.22 15.41 14.25 14.27 437,636 -0.86(-5.68%)
Jan 07, 2008 15.31 15.47 14.84 15.13 912,014 -0.17(-1.11%)
Jan 04, 2008 16.00 16.08 14.50 15.30 805,192 -0.94(-5.79%)
Jan 03, 2008 17.00 17.05 16.23 16.24 424,822 -0.70(-4.13%)
Jan 02, 2008 17.75 17.75 16.89 16.94 315,946 -0.69(-3.91%)
Jan 01, 2008 17.05 17.78 16.74 17.63 697,407 +0.00(+0.00%)
Dec 31, 2007 17.05 17.78 16.74 17.63 697,407 +0.38(+2.20%)
Dec 28, 2007 17.74 17.74 17.16 17.25 253,039 -0.37(-2.10%)
Dec 27, 2007 18.03 18.17 17.60 17.62 217,966 -0.68(-3.72%)
Dec 26, 2007 18.30 18.41 18.07 18.30 410,500 -0.12(-0.63%)
Dec 24, 2007 18.23 18.43 18.00 18.42 157,800 +0.32(+1.74%)
Dec 21, 2007 17.82 18.15 17.56 18.10 184,100 +0.36(+2.03%)
Dec 20, 2007 18.04 18.04 17.21 17.74 275,100 -0.09(-0.50%)
Dec 19, 2007 17.90 18.13 17.57 17.83 285,200 -0.14(-0.78%)
Dec 18, 2007 17.80 18.50 17.51 17.97 450,000 +0.47(+2.69%)
Dec 17, 2007 17.91 18.14 17.50 17.50 201,100 -0.38(-2.13%)
Dec 14, 2007 18.02 18.32 17.75 17.88 244,000 -0.26(-1.43%)
Dec 13, 2007 18.04 18.22 17.67 18.14 276,500 +0.10(+0.55%)
Dec 12, 2007 18.79 19.25 17.82 18.04 652,400 -0.06(-0.33%)
Dec 11, 2007 19.91 20.17 17.95 18.10 906,100 -1.74(-8.77%)
Dec 10, 2007 19.19 19.89 18.87 19.84 335,002 +0.84(+4.42%)
Dec 07, 2007 19.39 19.46 18.78 19.00 572,912 -0.12(-0.61%)
Dec 06, 2007 17.21 19.15 16.89 19.12 655,110 +1.99(+11.60%)
Dec 05, 2007 17.15 17.21 16.85 17.13 194,300 +0.43(+2.58%)
Dec 04, 2007 16.74 17.12 16.68 16.70 139,700 -0.42(-2.45%)
Dec 03, 2007 17.25 17.41 16.81 17.12 333,045 -0.03(-0.17%)
Nov 30, 2007 16.90 17.40 16.90 17.15 553,292 +0.87(+5.34%)
Nov 29, 2007 16.73 16.73 16.08 16.28 449,000 -0.28(-1.69%)
Nov 28, 2007 15.68 16.57 15.68 16.56 685,727 +0.95(+6.07%)
Nov 27, 2007 15.80 16.20 15.38 15.61 465,858 -0.09(-0.56%)
Nov 26, 2007 16.69 16.84 15.68 15.70 559,200 -1.20(-7.10%)
Nov 23, 2007 17.10 17.10 16.64 16.90 169,200 +0.48(+2.92%)
Nov 21, 2007 17.15 17.15 16.42 16.42 488,250 -0.79(-4.59%)
Nov 20, 2007 18.11 18.11 16.68 17.21 688,450 -0.63(-3.53%)
Nov 19, 2007 18.53 18.59 17.75 17.84 707,000 -0.87(-4.65%)
Nov 16, 2007 19.25 19.25 18.55 18.71 279,701 -0.47(-2.45%)
Nov 15, 2007 19.77 19.83 19.10 19.18 291,900 -0.52(-2.64%)
Nov 14, 2007 20.25 20.49 19.66 19.70 196,625 -0.21(-1.05%)
Nov 13, 2007 19.25 20.02 19.25 19.91 250,650 +0.79(+4.13%)
Nov 12, 2007 19.30 19.77 18.98 19.12 208,975 +0.03(+0.16%)
Nov 09, 2007 18.50 19.26 18.37 19.09 467,918 +0.14(+0.74%)
Nov 08, 2007 19.15 19.50 18.44 18.95 524,400 -0.25(-1.30%)
Nov 07, 2007 19.95 19.95 19.20 19.20 335,505 -0.76(-3.81%)
Nov 06, 2007 19.68 19.96 19.25 19.96 465,000 +0.43(+2.20%)
Nov 05, 2007 19.25 19.74 19.25 19.53 387,231 -0.18(-0.91%)
Nov 02, 2007 20.21 20.47 19.31 19.71 422,300 -0.20(-1.00%)
Nov 01, 2007 20.53 20.55 19.81 19.91 987,900 -0.98(-4.69%)
Oct 31, 2007 21.61 21.78 20.80 20.89 1,957,000 -0.54(-2.52%)
Oct 30, 2007 21.10 21.51 20.82 21.43 255,500 +0.15(+0.70%)
Oct 29, 2007 21.69 21.69 20.94 21.28 443,500 -0.23(-1.07%)
Oct 26, 2007 21.25 21.73 20.98 21.51 2,109,600 +0.81(+3.91%)
Oct 25, 2007 20.51 21.15 20.28 20.70 432,100 +0.14(+0.68%)
Oct 24, 2007 20.12 20.56 19.65 20.56 378,800 +0.30(+1.48%)
Oct 23, 2007 20.71 20.90 20.02 20.26 401,875 -0.11(-0.54%)
Oct 22, 2007 19.08 20.67 19.08 20.37 397,500 +0.97(+5.00%)
Oct 19, 2007 19.43 19.68 19.30 19.40 442,700 -0.18(-0.92%)
Oct 18, 2007 19.53 19.75 19.15 19.58 385,500 -0.17(-0.86%)
Oct 17, 2007 20.35 20.49 19.40 19.75 695,900 -0.24(-1.20%)
Oct 16, 2007 20.55 20.55 19.99 19.99 812,150 -0.81(-3.89%)
Oct 15, 2007 21.32 21.82 20.63 20.80 879,300 -0.92(-4.24%)
Oct 12, 2007 22.00 22.07 21.54 21.72 386,100 -0.60(-2.69%)
Oct 11, 2007 22.50 22.76 22.14 22.32 503,900 +0.16(+0.72%)
Oct 10, 2007 22.14 22.41 22.07 22.16 593,000 +0.19(+0.86%)
Oct 09, 2007 21.95 22.11 21.65 21.97 283,400 +0.11(+0.50%)
Oct 08, 2007 22.73 22.73 21.86 21.86 333,600 -0.92(-4.04%)
Oct 05, 2007 22.63 22.95 22.20 22.78 648,700 +0.78(+3.55%)
Oct 04, 2007 22.33 22.35 21.58 22.00 431,100 -0.52(-2.31%)
Oct 03, 2007 21.90 22.98 21.75 22.52 1,056,000 +0.66(+3.02%)
Oct 02, 2007 21.10 22.25 21.00 21.86 1,138,400 +1.11(+5.35%)
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.