US Home Construction Ishares ETF (NY: ITB )

67.33 USD +0.30 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 20.25 20.88 19.67 20.75 688,900 +0.88(+4.43%)
Sep 28, 2007 20.30 20.30 19.80 19.87 361,200 -0.28(-1.39%)
Sep 27, 2007 19.92 20.35 19.67 20.15 516,100 +0.25(+1.26%)
Sep 26, 2007 20.50 20.55 19.80 19.90 504,650 -0.58(-2.83%)
Sep 25, 2007 20.80 20.80 20.23 20.48 784,700 -0.82(-3.85%)
Sep 24, 2007 22.60 22.67 21.07 21.30 1,202,200 -1.10(-4.91%)
Sep 21, 2007 22.67 22.89 21.87 22.40 149,800 -0.02(-0.09%)
Sep 20, 2007 23.20 23.38 22.27 22.42 394,900 -1.06(-4.51%)
Sep 19, 2007 24.45 25.20 23.22 23.48 1,668,800 -0.46(-1.92%)
Sep 18, 2007 22.78 24.00 22.23 23.94 1,266,600 +1.54(+6.88%)
Sep 17, 2007 22.18 22.58 22.09 22.40 356,900 +0.32(+1.45%)
Sep 14, 2007 21.21 22.14 21.12 22.08 2,008,900 +0.60(+2.79%)
Sep 13, 2007 21.43 21.76 21.37 21.48 301,000 +0.10(+0.47%)
Sep 12, 2007 21.60 21.81 21.38 21.38 146,600 -0.17(-0.79%)
Sep 11, 2007 21.61 21.84 21.42 21.55 328,800 -0.02(-0.09%)
Sep 10, 2007 22.28 22.29 21.49 21.57 134,300 -0.42(-1.91%)
Sep 07, 2007 22.24 22.31 21.92 21.99 375,500 -0.84(-3.68%)
Sep 06, 2007 23.18 23.18 22.55 22.83 171,200 -0.19(-0.83%)
Sep 05, 2007 23.72 23.72 22.96 23.02 106,200 -1.13(-4.68%)
Sep 04, 2007 23.65 24.43 23.38 24.15 258,000 +0.51(+2.16%)
Aug 31, 2007 23.90 24.48 23.20 23.64 217,200 +0.58(+2.52%)
Aug 30, 2007 22.80 23.32 22.71 23.06 524,300 -0.05(-0.22%)
Aug 29, 2007 22.64 23.19 22.28 23.11 216,200 +0.60(+2.67%)
Aug 28, 2007 23.22 23.22 22.41 22.51 495,400 -1.11(-4.70%)
Aug 27, 2007 24.50 24.78 23.60 23.62 418,300 -0.88(-3.59%)
Aug 24, 2007 24.39 24.58 24.14 24.50 165,200 +0.14(+0.57%)
Aug 23, 2007 24.85 25.15 24.29 24.36 189,900 -0.28(-1.14%)
Aug 22, 2007 25.01 25.19 24.27 24.64 182,200 +0.17(+0.69%)
Aug 21, 2007 24.17 24.66 24.00 24.47 162,400 -0.14(-0.58%)
Aug 20, 2007 25.10 25.10 24.23 24.61 358,400 -0.32(-1.27%)
Aug 17, 2007 26.08 26.13 24.17 24.93 1,253,500 +0.54(+2.21%)
Aug 16, 2007 23.03 24.63 22.28 24.39 449,600 +0.71(+3.00%)
Aug 15, 2007 24.29 24.74 23.68 23.68 471,500 -1.07(-4.32%)
Aug 14, 2007 25.70 25.83 24.67 24.75 387,600 -1.02(-3.96%)
Aug 13, 2007 27.88 27.98 25.77 25.77 165,000 -1.63(-5.95%)
Aug 10, 2007 28.18 28.58 27.40 27.40 800,600 -1.32(-4.60%)
Aug 09, 2007 27.58 29.31 27.50 28.72 1,758,700 +0.17(+0.60%)
Aug 08, 2007 27.00 29.54 27.00 28.55 2,162,000 +1.99(+7.49%)
Aug 07, 2007 25.00 26.83 24.88 26.56 1,114,500 +1.37(+5.44%)
Aug 06, 2007 25.32 25.35 23.87 25.19 493,700 -0.06(-0.24%)
Aug 03, 2007 25.48 26.83 25.19 25.25 124,000 -1.58(-5.89%)
Aug 02, 2007 26.38 27.09 26.31 26.83 1,159,200 +0.76(+2.92%)
Aug 01, 2007 26.42 26.75 24.05 26.07 1,045,500 -0.49(-1.85%)
Jul 31, 2007 27.55 27.64 26.56 26.56 529,600 -0.57(-2.10%)
Jul 30, 2007 27.15 27.28 26.62 27.13 173,300 +0.06(+0.22%)
Jul 27, 2007 27.35 27.79 26.89 27.07 362,200 -0.18(-0.66%)
Jul 26, 2007 27.49 27.53 26.66 27.25 704,400 -0.87(-3.09%)
Jul 25, 2007 28.43 28.82 27.78 28.12 434,600 -0.12(-0.42%)
Jul 24, 2007 28.74 29.08 28.07 28.24 373,000 -1.20(-4.08%)
Jul 23, 2007 30.45 30.63 29.39 29.44 1,195,400 -1.02(-3.35%)
Jul 20, 2007 31.05 31.05 29.97 30.46 1,122,900 -0.74(-2.37%)
Jul 19, 2007 31.25 31.54 31.19 31.20 488,100 +0.20(+0.65%)
Jul 18, 2007 30.79 31.18 30.44 31.00 165,100 -0.05(-0.16%)
Jul 17, 2007 31.25 31.46 31.05 31.05 78,000 -0.31(-0.99%)
Jul 16, 2007 31.68 33.00 31.13 31.36 416,200 -0.44(-1.38%)
Jul 13, 2007 30.59 31.90 30.59 31.80 245,700 +1.19(+3.89%)
Jul 12, 2007 30.35 30.62 30.05 30.61 331,000 +0.43(+1.42%)
Jul 11, 2007 30.00 30.29 29.75 30.18 293,400 +0.10(+0.33%)
Jul 10, 2007 30.84 30.84 30.05 30.08 345,700 -0.98(-3.16%)
Jul 09, 2007 31.57 31.67 31.06 31.06 151,300 -0.67(-2.11%)
Jul 06, 2007 30.77 31.87 30.66 31.73 194,800 +0.90(+2.92%)
Jul 05, 2007 31.01 31.05 30.67 30.83 103,600 -0.09(-0.29%)
Jul 03, 2007 31.40 31.58 30.88 30.92 518,700 -0.33(-1.06%)
Jul 02, 2007 31.28 31.37 30.98 31.25 486,200 -0.06(-0.19%)
Jun 29, 2007 31.82 31.93 31.15 31.31 173,500 -0.44(-1.39%)
Jun 28, 2007 32.06 32.06 31.65 31.75 601,800 -0.66(-2.04%)
Jun 27, 2007 31.50 32.41 31.33 32.41 689,900 +0.81(+2.56%)
Jun 26, 2007 32.21 32.45 31.60 31.60 882,300 -0.74(-2.29%)
Jun 25, 2007 32.90 32.93 32.20 32.34 284,400 -0.59(-1.79%)
Jun 22, 2007 33.19 33.20 32.71 32.93 97,900 -0.52(-1.55%)
Jun 21, 2007 33.32 33.45 32.85 33.45 186,800 +0.07(+0.21%)
Jun 20, 2007 34.07 34.09 33.37 33.38 108,400 -0.58(-1.71%)
Jun 19, 2007 33.97 34.04 33.57 33.96 88,600 +0.06(+0.18%)
Jun 18, 2007 34.25 34.37 33.86 33.90 69,800 -0.38(-1.11%)
Jun 15, 2007 34.69 34.80 34.28 34.28 94,100 +0.09(+0.26%)
Jun 14, 2007 34.22 34.39 34.10 34.19 95,200 +0.08(+0.23%)
Jun 13, 2007 34.16 34.16 33.61 34.11 315,900 +0.29(+0.86%)
Jun 12, 2007 34.67 34.67 33.79 33.82 86,900 -0.94(-2.70%)
Jun 11, 2007 34.85 34.98 34.49 34.76 73,000 -0.56(-1.58%)
Jun 08, 2007 34.41 35.32 34.20 35.32 195,600 +0.91(+2.63%)
Jun 07, 2007 35.45 35.58 34.41 34.41 315,300 -1.44(-4.02%)
Jun 06, 2007 36.26 36.29 35.85 35.85 88,800 -0.83(-2.26%)
Jun 05, 2007 37.20 37.26 36.57 36.68 584,000 -0.61(-1.64%)
Jun 04, 2007 36.94 37.31 36.51 37.29 489,500 +0.59(+1.61%)
Jun 01, 2007 37.30 37.46 36.70 36.70 89,300 -0.54(-1.45%)
May 31, 2007 37.69 37.69 37.02 37.24 191,500 -0.21(-0.56%)
May 30, 2007 37.15 37.60 37.06 37.45 111,900 +0.08(+0.21%)
May 29, 2007 37.52 37.65 37.07 37.37 181,000 +0.04(+0.11%)
May 25, 2007 37.96 38.00 36.89 37.33 122,500 -0.21(-0.56%)
May 24, 2007 37.83 38.94 37.44 37.54 676,900 -0.16(-0.42%)
May 23, 2007 38.35 38.73 37.67 37.70 178,600 -0.25(-0.66%)
May 22, 2007 36.73 38.01 36.73 37.95 77,900 +1.25(+3.41%)
May 21, 2007 36.25 37.04 36.25 36.70 687,250 +0.55(+1.52%)
May 18, 2007 36.35 36.35 36.00 36.15 112,500 -0.15(-0.41%)
May 17, 2007 35.62 36.37 35.51 36.30 28,800 +0.68(+1.91%)
May 16, 2007 35.69 35.69 35.05 35.62 252,400 +0.36(+1.02%)
May 15, 2007 35.57 35.71 35.14 35.26 650,400 -0.33(-0.93%)
May 14, 2007 35.78 35.84 35.44 35.59 337,400 -0.17(-0.48%)
May 11, 2007 36.13 36.24 35.65 35.76 33,600 +0.14(+0.40%)
May 10, 2007 36.25 36.25 35.51 35.62 57,600 -0.86(-2.37%)
May 09, 2007 36.29 36.72 35.88 36.48 52,500 +0.12(+0.33%)
May 08, 2007 35.95 36.37 35.44 36.36 48,900 +0.25(+0.69%)
May 07, 2007 36.50 36.62 36.00 36.11 28,200 -0.15(-0.41%)
May 04, 2007 36.98 36.98 36.24 36.26 40,600 -0.77(-2.08%)
May 03, 2007 36.97 37.33 36.80 37.03 119,700 +0.22(+0.60%)
May 02, 2007 36.55 37.07 36.51 36.81 253,200 +0.30(+0.82%)
May 01, 2007 36.22 36.76 35.70 36.51 42,100 +0.36(+0.99%)
Apr 30, 2007 37.08 37.23 36.14 36.15 116,900 -0.92(-2.48%)
Apr 27, 2007 37.56 37.65 37.06 37.07 45,400 -1.01(-2.65%)
Apr 26, 2007 36.62 38.21 36.62 38.08 162,500 +1.54(+4.21%)
Apr 25, 2007 36.65 36.83 36.13 36.54 190,500 +0.01(+0.03%)
Apr 24, 2007 36.45 36.61 35.74 36.53 79,100 +0.02(+0.05%)
Apr 23, 2007 37.12 37.12 36.32 36.51 54,700 -0.55(-1.49%)
Apr 20, 2007 36.50 37.16 36.50 37.06 175,900 +0.98(+2.72%)
Apr 19, 2007 36.03 36.74 35.98 36.08 67,900 -0.26(-0.72%)
Apr 18, 2007 35.32 36.55 34.89 36.34 762,200 +0.77(+2.16%)
Apr 17, 2007 35.48 35.91 35.45 35.57 52,200 +0.50(+1.43%)
Apr 16, 2007 34.72 35.10 34.72 35.07 358,300 +0.60(+1.74%)
Apr 13, 2007 34.81 34.81 34.30 34.47 68,100 -0.35(-1.00%)
Apr 12, 2007 33.85 34.82 33.54 34.82 67,000 +0.83(+2.44%)
Apr 11, 2007 34.25 34.36 33.76 33.99 131,000 -0.45(-1.31%)
Apr 10, 2007 34.43 34.51 34.27 34.44 90,300 -0.15(-0.43%)
Apr 09, 2007 34.60 34.61 34.26 34.59 40,200 +0.08(+0.23%)
Apr 05, 2007 34.10 34.67 34.00 34.51 60,200 +0.49(+1.44%)
Apr 04, 2007 34.45 34.45 33.98 34.02 239,300 -0.34(-0.99%)
Apr 03, 2007 34.02 34.67 33.75 34.36 496,900 +0.61(+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.