Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 25.96 26.07 25.60 25.65 3,916,107 -0.49(-1.89%)
Apr 29, 2015 26.37 26.44 25.93 26.15 4,818,713 -0.38(-1.42%)
Apr 28, 2015 26.38 26.58 26.13 26.52 3,624,330 +0.14(+0.53%)
Apr 27, 2015 26.75 26.81 26.34 26.38 2,284,372 -0.32(-1.19%)
Apr 24, 2015 26.46 26.71 26.33 26.70 4,399,085 +0.31(+1.16%)
Apr 23, 2015 26.83 26.89 26.32 26.39 7,552,896 -0.77(-2.84%)
Apr 22, 2015 27.58 27.58 27.07 27.17 5,827,411 -0.42(-1.51%)
Apr 21, 2015 27.20 27.70 27.31 27.58 3,216,917 +0.39(+1.42%)
Apr 20, 2015 27.26 27.44 27.05 27.20 5,696,356 -0.08(-0.29%)
Apr 17, 2015 27.51 27.51 27.02 27.28 3,149,494 -0.35(-1.25%)
Apr 16, 2015 27.92 27.95 27.57 27.62 4,660,624 -0.52(-1.85%)
Apr 15, 2015 27.92 28.28 27.92 28.14 3,353,853 +0.20(+0.73%)
Apr 14, 2015 27.81 27.98 27.45 27.94 2,696,580 +0.20(+0.71%)
Apr 13, 2015 27.93 28.05 27.67 27.74 1,949,133 -0.17(-0.60%)
Apr 10, 2015 27.92 28.00 27.64 27.91 4,855,442 -0.01(-0.04%)
Apr 09, 2015 28.03 28.11 27.54 27.92 3,488,110 -0.20(-0.70%)
Apr 08, 2015 27.79 28.15 27.72 28.12 2,593,786 +0.40(+1.43%)
Apr 07, 2015 28.18 28.21 27.69 27.72 6,390,424 -0.49(-1.75%)
Apr 06, 2015 28.30 28.52 28.16 28.22 2,658,267 -0.10(-0.35%)
Apr 02, 2015 27.95 28.31 28.31 28.31 4,787,147 +0.48(+1.71%)
Apr 01, 2015 27.97 27.99 27.65 27.84 3,684,393 -0.10(-0.35%)
Mar 31, 2015 27.98 28.27 27.83 27.94 6,525,040 -0.03(-0.11%)
Mar 30, 2015 27.68 28.07 27.64 27.97 4,023,126 +0.47(+1.69%)
Mar 27, 2015 27.00 27.54 27.00 27.50 2,942,027 +0.46(+1.68%)
Mar 26, 2015 27.06 27.24 26.88 27.05 4,137,473 -0.19(-0.69%)
Mar 25, 2015 27.70 27.76 27.20 27.24 2,392,094 -0.38(-1.39%)
Mar 24, 2015 27.26 27.87 27.10 27.62 4,410,727 +0.32(+1.16%)
Mar 23, 2015 27.54 27.67 27.30 27.30 1,659,867 -0.21(-0.75%)
Mar 20, 2015 27.21 27.79 27.19 27.51 4,733,019 +0.53(+1.98%)
Mar 19, 2015 27.20 27.29 26.74 26.98 3,611,772 -0.02(-0.07%)
Mar 18, 2015 26.47 27.14 26.27 27.00 2,473,679 +0.48(+1.83%)
Mar 17, 2015 26.48 26.69 26.43 26.51 4,479,344 -0.23(-0.85%)
Mar 16, 2015 26.68 26.94 26.63 26.74 2,578,012 +0.08(+0.30%)
Mar 13, 2015 26.85 26.96 26.48 26.66 2,299,224 -0.25(-0.92%)
Mar 12, 2015 26.57 26.98 26.56 26.91 1,748,060 +0.35(+1.30%)
Mar 11, 2015 26.34 26.68 26.23 26.56 3,654,241 +0.26(+0.98%)
Mar 10, 2015 26.32 26.55 26.29 26.30 2,223,921 -0.29(-1.08%)
Mar 09, 2015 26.64 26.75 26.50 26.59 2,078,420 +0.07(+0.26%)
Mar 06, 2015 26.87 26.98 26.44 26.52 8,627,641 -0.65(-2.40%)
Mar 05, 2015 27.11 27.20 27.00 27.17 1,572,656 +0.13(+0.48%)
Mar 04, 2015 26.82 27.12 26.68 27.05 2,784,073 +0.12(+0.44%)
Mar 03, 2015 27.24 27.27 26.81 26.93 4,116,325 -0.43(-1.55%)
Mar 02, 2015 27.31 27.57 27.21 27.35 2,335,390 +0.02(+0.07%)
Feb 27, 2015 27.28 27.52 27.25 27.33 2,152,931 +0.03(+0.11%)
Feb 26, 2015 27.47 27.47 27.14 27.30 2,775,178 -0.15(-0.54%)
Feb 25, 2015 27.80 27.89 27.35 27.45 2,848,119 -0.39(-1.39%)
Feb 24, 2015 27.79 27.91 27.54 27.84 4,392,598 +0.64(+2.36%)
Feb 23, 2015 27.35 27.41 26.98 27.19 8,064,356 -0.18(-0.65%)
Feb 20, 2015 27.09 27.37 26.98 27.37 2,707,139 +0.12(+0.44%)
Feb 19, 2015 27.20 27.45 27.20 27.25 1,647,792 -0.08(-0.29%)
Feb 18, 2015 27.18 27.36 27.10 27.33 2,240,511 -0.02(-0.07%)
Feb 17, 2015 27.20 27.39 26.95 27.35 4,735,027 +0.15(+0.55%)
Feb 13, 2015 27.29 27.20 27.20 27.20 3,693,580 +0.02(+0.07%)
Feb 12, 2015 26.73 27.21 26.68 27.18 5,133,627 +0.54(+2.04%)
Feb 11, 2015 26.79 27.03 26.46 26.64 4,164,922 -0.16(-0.59%)
Feb 10, 2015 26.65 26.93 26.41 26.80 5,381,884 +0.35(+1.31%)
Feb 09, 2015 26.28 26.66 26.22 26.45 3,784,474 +0.09(+0.34%)
Feb 06, 2015 26.08 26.43 25.99 26.36 4,402,341 +0.45(+1.76%)
Feb 05, 2015 26.11 26.19 25.68 25.91 7,928,083 -0.15(-0.57%)
Feb 04, 2015 25.56 26.24 25.55 26.06 8,697,479 +0.43(+1.66%)
Feb 03, 2015 25.23 25.67 25.16 25.63 7,198,561 +0.49(+1.97%)
Feb 02, 2015 25.14 25.27 24.76 25.14 4,759,710 +0.08(+0.32%)
Jan 30, 2015 25.23 25.43 24.97 25.06 4,314,171 -0.51(-2.01%)
Jan 29, 2015 24.85 25.61 24.78 25.57 8,033,602 +0.82(+3.32%)
Jan 28, 2015 25.06 25.19 24.72 24.75 9,886,765 -0.23(-0.91%)
Jan 27, 2015 24.74 25.06 24.60 24.98 4,678,129 -0.08(-0.32%)
Jan 26, 2015 24.90 25.09 24.60 25.06 7,718,755 +0.51(+2.10%)
Jan 23, 2015 24.70 24.78 24.45 24.54 3,917,608 -0.16(-0.64%)
Jan 22, 2015 24.59 24.76 24.33 24.70 4,522,977 +0.27(+1.09%)
Jan 21, 2015 24.36 24.64 24.21 24.44 5,559,906 +0.23(+0.94%)
Jan 20, 2015 24.83 24.89 24.00 24.21 6,811,443 -0.61(-2.47%)
Jan 16, 2015 24.26 24.86 23.77 24.82 14,688,625 +0.49(+2.03%)
Jan 15, 2015 25.80 25.87 24.26 24.33 16,349,018 -1.29(-5.02%)
Jan 14, 2015 25.54 25.81 25.14 25.61 11,473,906 -0.09(-0.35%)
Jan 13, 2015 26.62 26.99 25.26 25.70 19,148,492 -0.67(-2.55%)
Jan 12, 2015 26.34 26.58 26.06 26.37 8,975,549 +0.06(+0.23%)
Jan 09, 2015 26.44 26.48 26.21 26.31 9,231,830 +0.07(+0.26%)
Jan 08, 2015 25.86 26.29 25.82 26.24 4,749,268 +0.60(+2.35%)
Jan 07, 2015 25.08 25.88 24.97 25.64 9,270,956 +0.81(+3.27%)
Jan 06, 2015 25.22 25.23 24.63 24.83 1,756,155 -0.29(-1.14%)
Jan 05, 2015 25.28 25.37 24.96 25.12 5,466,131 -0.27(-1.05%)
Jan 02, 2015 25.76 25.83 25.09 25.38 2,159,461 -0.21(-0.81%)
Dec 31, 2014 25.42 25.59 25.59 25.59 2,545,815 +0.20(+0.78%)
Dec 30, 2014 25.24 25.46 25.24 25.39 1,034,983 +0.05(+0.20%)
Dec 29, 2014 25.08 25.53 24.99 25.34 1,163,232 +0.19(+0.75%)
Dec 26, 2014 25.12 25.30 25.06 25.16 665,369 +0.09(+0.36%)
Dec 24, 2014 25.06 25.07 25.07 25.07 848,133 +0.04(+0.15%)
Dec 23, 2014 25.14 25.30 25.01 25.03 1,693,591 -0.01(-0.04%)
Dec 22, 2014 24.96 25.10 24.80 25.04 2,222,468 +0.03(+0.12%)
Dec 19, 2014 24.96 25.06 24.70 25.01 1,609,605 +0.10(+0.40%)
Dec 18, 2014 24.77 24.93 24.51 24.91 3,247,049 +0.40(+1.61%)
Dec 17, 2014 23.80 24.57 23.79 24.52 4,647,572 +0.77(+3.24%)
Dec 16, 2014 23.85 24.18 23.67 23.75 2,883,000 -0.24(-0.99%)
Dec 15, 2014 24.28 24.46 23.91 23.98 2,858,922 -0.23(-0.94%)
Dec 12, 2014 24.42 24.51 24.20 24.21 7,009,533 -0.39(-1.57%)
Dec 11, 2014 24.58 24.87 24.53 24.59 1,952,444 +0.12(+0.48%)
Dec 10, 2014 25.29 25.47 24.46 24.48 3,863,883 -0.88(-3.47%)
Dec 09, 2014 25.00 25.38 24.97 25.36 2,181,223 +0.12(+0.47%)
Dec 08, 2014 25.28 25.50 25.18 25.24 1,408,774 -0.04(-0.16%)
Dec 05, 2014 25.25 25.43 25.14 25.28 1,977,249 +0.03(+0.12%)
Dec 04, 2014 25.39 25.43 25.14 25.25 2,334,854 -0.14(-0.54%)
Dec 03, 2014 25.43 25.66 25.38 25.39 2,857,943 -0.07(-0.27%)
Dec 02, 2014 25.31 25.53 25.30 25.45 1,512,744 +0.18(+0.70%)
Dec 01, 2014 25.49 25.52 25.26 25.28 4,270,645 -0.36(-1.39%)
Nov 28, 2014 25.62 25.73 25.43 25.63 2,361,678 +0.09(+0.35%)
Nov 26, 2014 25.66 25.54 25.54 25.54 2,104,582 -0.07(-0.27%)
Nov 25, 2014 25.76 25.95 25.50 25.61 2,321,378 -0.15(-0.58%)
Nov 24, 2014 25.66 25.82 25.58 25.76 1,910,332 +0.22(+0.85%)
Nov 21, 2014 25.62 25.76 25.54 25.54 4,704,063 +0.18(+0.70%)
Nov 20, 2014 24.75 25.45 24.72 25.37 2,765,812 +0.50(+2.03%)
Nov 19, 2014 24.92 25.03 24.73 24.86 3,266,323 +0.01(+0.04%)
Nov 18, 2014 24.77 24.96 24.76 24.85 2,204,783 +0.07(+0.28%)
Nov 17, 2014 24.85 24.89 24.69 24.78 1,467,992 -0.03(-0.12%)
Nov 14, 2014 24.77 24.91 24.70 24.81 1,461,580 +0.04(+0.16%)
Nov 13, 2014 24.75 24.97 24.72 24.77 1,901,852 +0.00(+0.00%)
Nov 12, 2014 24.75 24.88 24.70 24.77 3,728,144 -0.14(-0.55%)
Nov 11, 2014 24.44 24.95 24.44 24.91 3,657,456 +0.42(+1.73%)
Nov 10, 2014 24.53 24.69 24.44 24.49 3,688,218 +0.24(+0.98%)
Nov 07, 2014 24.10 24.39 23.99 24.25 3,554,740 +0.16(+0.66%)
Nov 06, 2014 23.63 24.11 23.63 24.09 3,276,268 +0.48(+2.05%)
Nov 05, 2014 23.80 23.80 23.54 23.61 1,665,093 -0.02(-0.08%)
Nov 04, 2014 23.80 23.87 23.54 23.63 2,037,629 -0.26(-1.08%)
Nov 03, 2014 23.79 23.93 23.62 23.88 8,162,859 +0.11(+0.46%)
Oct 31, 2014 24.03 24.14 23.62 23.78 3,267,823 +0.03(+0.12%)
Oct 30, 2014 23.61 23.79 23.38 23.75 3,262,248 +0.09(+0.38%)
Oct 29, 2014 23.98 24.05 23.48 23.66 4,143,110 -0.31(-1.28%)
Oct 28, 2014 23.81 24.06 23.67 23.96 5,392,528 +0.19(+0.79%)
Oct 27, 2014 23.68 23.79 23.80 23.78 2,235,015 -0.03(-0.12%)
Oct 24, 2014 23.62 23.83 23.38 23.80 3,541,614 +0.11(+0.46%)
Oct 23, 2014 23.56 23.96 23.33 23.70 5,431,835 +0.35(+1.48%)
Oct 22, 2014 23.58 23.60 23.35 23.35 4,083,232 -0.12(-0.50%)
Oct 21, 2014 23.30 23.58 23.10 23.47 4,935,304 +0.30(+1.28%)
Oct 20, 2014 22.48 23.19 22.48 23.17 4,728,396 +0.59(+2.62%)
Oct 17, 2014 22.18 22.77 22.05 22.58 9,081,753 +0.68(+3.11%)
Oct 16, 2014 21.68 22.19 21.50 21.90 7,875,027 +0.00(+0.00%)
Oct 15, 2014 21.13 22.03 21.03 21.90 9,103,818 +0.48(+2.26%)
Oct 14, 2014 21.11 21.76 21.04 21.41 6,892,536 +0.41(+1.98%)
Oct 13, 2014 21.46 21.80 20.96 21.00 6,129,674 -0.50(-2.34%)
Oct 10, 2014 22.07 22.12 21.48 21.50 11,715,768 -0.59(-2.68%)
Oct 09, 2014 22.60 22.74 22.09 22.10 3,390,735 -0.53(-2.36%)
Oct 08, 2014 22.28 22.64 22.10 22.63 2,634,829 +0.36(+1.60%)
Oct 07, 2014 22.46 22.63 22.27 22.27 2,280,313 -0.25(-1.10%)
Oct 06, 2014 22.55 22.72 22.49 22.52 1,988,639 +0.06(+0.26%)
Oct 03, 2014 22.33 22.55 22.24 22.46 1,874,460 +0.27(+1.20%)
Oct 02, 2014 22.00 22.28 21.81 22.19 4,420,490 +0.20(+0.90%)
Oct 01, 2014 22.12 22.31 21.94 22.00 3,438,666 -0.22(-0.98%)
Sep 30, 2014 22.53 22.57 22.19 22.21 5,498,631 -0.28(-1.23%)
Sep 29, 2014 22.45 22.61 22.42 22.49 1,764,329 -0.16(-0.70%)
Sep 26, 2014 22.61 22.69 22.47 22.65 2,088,186 +0.07(+0.31%)
Sep 25, 2014 22.82 22.88 22.47 22.58 2,096,191 -0.29(-1.25%)
Sep 24, 2014 22.71 22.96 22.53 22.87 5,682,611 -0.05(-0.21%)
Sep 23, 2014 22.87 23.05 22.73 22.91 3,956,106 -0.02(-0.09%)
Sep 22, 2014 23.31 23.37 22.86 22.93 5,792,517 -0.49(-2.11%)
Sep 19, 2014 23.76 23.81 23.27 23.43 2,495,869 -0.27(-1.12%)
Sep 18, 2014 23.81 23.88 23.62 23.69 2,435,631 -0.12(-0.50%)
Sep 17, 2014 23.51 23.99 23.42 23.81 10,633,663 +0.53(+2.29%)
Sep 16, 2014 23.03 23.38 23.03 23.28 3,494,178 +0.05(+0.21%)
Sep 15, 2014 23.17 23.34 23.10 23.23 1,868,117 +0.03(+0.13%)
Sep 12, 2014 23.49 23.51 23.03 23.20 4,391,367 -0.37(-1.55%)
Sep 11, 2014 23.33 23.60 23.33 23.57 1,786,147 +0.05(+0.21%)
Sep 10, 2014 23.30 23.53 23.19 23.52 3,623,902 +0.18(+0.76%)
Sep 09, 2014 23.45 23.54 23.27 23.34 2,126,772 -0.13(-0.55%)
Sep 08, 2014 23.32 23.62 23.32 23.47 1,877,350 +0.05(+0.21%)
Sep 05, 2014 23.35 23.49 23.27 23.42 1,292,648 +0.05(+0.21%)
Sep 04, 2014 23.20 23.50 23.20 23.37 1,874,963 +0.18(+0.77%)
Sep 03, 2014 23.82 23.82 23.15 23.19 4,768,652 -0.49(-2.08%)
Sep 02, 2014 23.70 23.81 23.58 23.68 2,802,146 -0.07(-0.29%)
Aug 29, 2014 23.62 23.75 23.75 23.75 1,093,388 +0.10(+0.42%)
Aug 28, 2014 23.62 23.73 23.45 23.65 2,896,745 -0.07(-0.29%)
Aug 27, 2014 23.70 23.81 23.66 23.72 1,438,545 +0.00(+0.00%)
Aug 26, 2014 23.67 23.77 23.57 23.72 2,504,233 +0.07(+0.29%)
Aug 25, 2014 23.85 23.96 23.58 23.65 6,763,154 -0.12(-0.50%)
Aug 22, 2014 23.78 23.86 23.62 23.77 2,088,915 +0.00(+0.00%)
Aug 21, 2014 23.76 23.87 23.65 23.77 2,462,889 +0.00(+0.00%)
Aug 20, 2014 23.62 23.80 23.56 23.77 3,709,925 +0.10(+0.42%)
Aug 19, 2014 23.52 23.81 23.44 23.67 5,601,766 +0.55(+2.39%)
Aug 18, 2014 22.79 23.13 22.79 23.12 3,042,674 +0.45(+2.00%)
Aug 15, 2014 22.82 22.89 22.49 22.67 2,299,392 -0.07(-0.30%)
Aug 14, 2014 22.36 22.75 22.36 22.74 2,886,790 +0.38(+1.68%)
Aug 13, 2014 22.31 22.49 22.27 22.36 1,889,225 +0.10(+0.44%)
Aug 12, 2014 22.34 22.44 22.21 22.26 1,238,808 -0.20(-0.88%)
Aug 11, 2014 22.43 22.63 22.41 22.46 1,843,523 +0.05(+0.22%)
Aug 08, 2014 22.01 22.41 21.95 22.41 2,283,772 +0.52(+2.39%)
Aug 07, 2014 22.06 22.14 21.81 21.89 1,598,663 -0.04(-0.18%)
Aug 06, 2014 21.80 22.12 21.80 21.93 2,546,944 +0.00(+0.00%)
Aug 05, 2014 21.90 22.22 21.77 21.93 2,586,197 -0.14(-0.63%)
Aug 04, 2014 21.99 22.11 21.82 22.07 3,118,158 +0.22(+0.99%)
Aug 01, 2014 21.76 22.10 21.67 21.85 4,171,756 -0.07(-0.31%)
Jul 31, 2014 22.07 22.28 21.73 21.92 6,068,269 -0.38(-1.68%)
Jul 30, 2014 22.52 22.54 22.14 22.29 3,020,717 -0.17(-0.75%)
Jul 29, 2014 22.57 22.66 22.41 22.46 2,534,189 -0.07(-0.31%)
Jul 28, 2014 22.81 22.83 22.33 22.53 3,956,272 -0.29(-1.25%)
Jul 25, 2014 22.98 23.00 22.74 22.82 2,742,046 -0.26(-1.11%)
Jul 24, 2014 23.82 23.85 22.99 23.07 8,654,219 -0.82(-3.43%)
Jul 23, 2014 23.62 23.96 23.46 23.89 5,357,678 +0.26(+1.09%)
Jul 22, 2014 23.40 23.71 23.40 23.63 2,533,423 +0.37(+1.57%)
Jul 21, 2014 23.19 23.36 23.10 23.27 2,776,889 +0.05(+0.21%)
Jul 18, 2014 23.16 23.31 23.10 23.22 2,988,073 +0.10(+0.43%)
Jul 17, 2014 23.44 23.56 23.07 23.12 5,775,336 -0.60(-2.54%)
Jul 16, 2014 23.52 23.80 23.30 23.72 5,335,423 +0.30(+1.26%)
Jul 15, 2014 23.54 23.58 23.34 23.43 2,997,551 -0.07(-0.29%)
Jul 14, 2014 23.68 23.68 23.44 23.50 2,130,199 -0.01(-0.04%)
Jul 11, 2014 23.64 23.68 23.40 23.51 1,689,255 -0.16(-0.67%)
Jul 10, 2014 23.59 23.83 23.40 23.66 2,736,413 -0.33(-1.36%)
Jul 09, 2014 24.10 24.28 23.97 23.99 1,256,902 -0.04(-0.16%)
Jul 08, 2014 24.12 24.12 23.92 24.03 2,271,372 -0.14(-0.57%)
Jul 07, 2014 24.54 24.60 24.08 24.17 3,266,090 -0.44(-1.80%)
Jul 03, 2014 24.55 24.61 24.61 24.61 1,935,266 +0.10(+0.40%)
Jul 02, 2014 24.80 24.85 24.47 24.51 1,818,148 -0.25(-1.00%)
Jul 01, 2014 24.51 24.90 24.38 24.76 3,137,768 +0.29(+1.17%)
Jun 30, 2014 24.33 24.64 24.22 24.47 5,283,872 +0.15(+0.61%)
Jun 27, 2014 24.08 24.34 23.93 24.33 4,137,478 +0.23(+0.94%)
Jun 26, 2014 24.21 24.25 23.89 24.10 3,972,192 -0.10(-0.41%)
Jun 25, 2014 23.95 24.23 23.82 24.20 2,839,376 +0.16(+0.66%)
Jun 24, 2014 23.82 24.38 23.81 24.04 5,320,462 +0.21(+0.87%)
Jun 23, 2014 23.80 24.16 23.80 23.83 4,224,601 +0.02(+0.08%)
Jun 20, 2014 23.86 23.94 23.57 23.81 1,986,342 -0.09(-0.37%)
Jun 19, 2014 23.94 24.12 23.80 23.90 2,357,655 +0.03(+0.12%)
Jun 18, 2014 23.74 23.90 23.49 23.87 4,443,951 +0.05(+0.21%)
Jun 17, 2014 23.54 23.94 23.39 23.82 3,139,812 +0.08(+0.33%)
Jun 16, 2014 23.54 23.77 23.41 23.74 3,036,981 +0.19(+0.80%)
Jun 13, 2014 23.68 23.80 23.43 23.56 1,649,495 -0.10(-0.42%)
Jun 12, 2014 23.88 23.98 23.59 23.65 2,324,715 -0.24(-0.99%)
Jun 11, 2014 24.20 24.20 23.78 23.89 2,622,729 -0.41(-1.70%)
Jun 10, 2014 24.38 24.41 24.25 24.31 1,541,659 +0.07(+0.28%)
Jun 06, 2014 23.94 24.26 23.94 24.24 3,445,584 +0.36(+1.49%)
Jun 05, 2014 23.65 23.97 23.51 23.88 2,479,858 +0.26(+1.08%)
Jun 04, 2014 23.58 23.76 23.43 23.63 2,726,051 -0.07(-0.29%)
Jun 03, 2014 23.62 23.82 23.59 23.69 1,491,920 -0.03(-0.12%)
Jun 02, 2014 23.79 23.79 23.51 23.72 3,546,887 +0.03(+0.12%)
May 30, 2014 23.76 23.83 23.54 23.69 5,459,587 -0.14(-0.58%)
May 29, 2014 23.82 24.06 23.61 23.83 4,712,024 +0.14(+0.58%)
May 28, 2014 24.02 24.06 23.69 23.69 5,279,297 -0.04(-0.17%)
May 27, 2014 23.78 23.95 23.66 23.73 4,246,164 +0.04(+0.17%)
May 23, 2014 23.19 23.69 23.69 23.69 3,989,927 +0.46(+1.97%)
May 22, 2014 22.76 23.29 22.69 23.24 3,036,825 +0.45(+1.97%)
May 21, 2014 22.49 22.86 22.49 22.79 3,364,517 +0.08(+0.35%)
May 20, 2014 22.89 22.98 22.56 22.71 3,590,035 -0.17(-0.73%)
May 19, 2014 23.04 23.04 22.63 22.88 4,140,340 -0.04(-0.17%)
May 16, 2014 22.98 23.05 22.75 22.92 3,579,745 +0.15(+0.65%)
May 15, 2014 22.78 22.83 22.27 22.77 6,170,021 -0.07(-0.30%)
May 14, 2014 23.33 23.35 22.82 22.84 3,073,697 -0.51(-2.20%)
May 13, 2014 23.32 23.71 23.30 23.35 3,693,524 -0.02(-0.08%)
May 12, 2014 22.98 23.44 22.97 23.37 2,947,408 +0.48(+2.11%)
May 09, 2014 22.69 22.96 22.58 22.89 3,603,411 +0.11(+0.48%)
May 08, 2014 22.76 23.20 22.63 22.78 4,791,252 -0.08(-0.34%)
May 07, 2014 22.83 22.98 22.65 22.86 5,446,740 +0.00(+0.00%)
May 06, 2014 23.17 23.27 22.78 22.86 4,003,334 -0.47(-2.03%)
May 05, 2014 23.49 23.59 23.21 23.33 2,906,777 -0.29(-1.21%)
May 02, 2014 23.30 23.83 23.22 23.62 3,804,416 +0.34(+1.44%)
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.