Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 17.11 17.29 16.25 17.29 790,897 +1.05(+6.46%)
Sep 29, 2008 17.81 17.81 16.04 16.24 858,005 -1.98(-10.88%)
Sep 26, 2008 17.09 18.24 16.93 18.23 0 +0.40(+2.27%)
Sep 25, 2008 17.78 18.05 17.05 17.82 1,112,367 +0.64(+3.70%)
Sep 24, 2008 16.50 17.49 16.37 17.19 362,154 +0.62(+3.72%)
Sep 23, 2008 17.33 17.51 16.30 16.57 1,842,326 -0.50(-2.94%)
Sep 22, 2008 18.71 18.99 16.90 17.07 893,044 -1.94(-10.22%)
Sep 19, 2008 19.26 19.28 17.99 19.02 0 +1.35(+7.63%)
Sep 18, 2008 15.87 17.67 15.01 17.67 1,532,756 +1.82(+11.48%)
Sep 17, 2008 17.02 17.02 15.72 15.85 976,021 -1.27(-7.42%)
Sep 16, 2008 16.38 17.28 15.73 17.12 1,090,883 +0.55(+3.31%)
Sep 15, 2008 16.55 17.54 16.31 16.57 1,156,894 -0.82(-4.72%)
Sep 12, 2008 17.27 17.74 17.00 17.39 1,144,746 +0.07(+0.40%)
Sep 11, 2008 16.39 17.52 16.24 17.32 1,870,070 +0.49(+2.92%)
Sep 10, 2008 16.43 17.20 15.99 16.83 693,660 +0.53(+3.25%)
Sep 09, 2008 17.27 17.37 15.94 16.30 1,528,842 -1.21(-6.93%)
Sep 08, 2008 17.43 17.71 16.77 17.52 2,274,999 +1.52(+9.51%)
Sep 05, 2008 15.42 16.09 14.87 15.99 0 +0.49(+3.17%)
Sep 04, 2008 16.26 16.27 15.30 15.50 602,649 -0.80(-4.90%)
Sep 03, 2008 16.35 16.57 16.01 16.30 487,178 +0.12(+0.71%)
Sep 02, 2008 16.37 16.85 15.89 16.19 758,552 +0.27(+1.72%)
Aug 29, 2008 15.65 16.11 15.57 15.91 529,233 +0.12(+0.77%)
Aug 28, 2008 15.10 15.84 15.01 15.79 767,579 +0.88(+5.87%)
Aug 27, 2008 14.41 14.99 14.33 14.92 491,465 +0.69(+4.87%)
Aug 26, 2008 14.78 14.93 14.04 14.22 2,909,455 -0.52(-3.53%)
Aug 25, 2008 15.40 15.62 14.74 14.74 1,029,421 -0.76(-4.91%)
Aug 22, 2008 15.36 15.60 14.90 15.50 471,378 +0.30(+1.96%)
Aug 21, 2008 14.68 15.26 14.33 15.20 989,620 +0.47(+3.20%)
Aug 20, 2008 14.51 14.76 14.16 14.73 864,070 +0.35(+2.41%)
Aug 19, 2008 14.54 14.79 14.27 14.39 697,780 -0.48(-3.24%)
Aug 18, 2008 15.34 15.74 14.77 14.87 254,176 -0.71(-4.57%)
Aug 15, 2008 15.39 15.98 15.39 15.58 0 +0.25(+1.63%)
Aug 14, 2008 14.94 15.55 14.52 15.33 477,749 +0.49(+3.31%)
Aug 13, 2008 14.96 15.19 14.52 14.84 1,171,491 -0.15(-1.03%)
Aug 12, 2008 15.89 16.07 14.98 14.99 909,862 -0.85(-5.35%)
Aug 11, 2008 15.69 16.49 15.46 15.84 1,023,344 +0.29(+1.89%)
Aug 08, 2008 14.65 15.71 14.65 15.55 892,054 +0.84(+5.73%)
Aug 07, 2008 14.55 15.18 14.42 14.70 570,059 -0.17(-1.17%)
Aug 06, 2008 14.94 15.11 14.37 14.88 844,016 +0.14(+0.98%)
Aug 05, 2008 14.63 14.87 14.32 14.73 863,830 +0.33(+2.27%)
Aug 04, 2008 14.73 14.73 14.16 14.41 1,227,693 -0.35(-2.35%)
Aug 01, 2008 15.13 15.13 14.31 14.75 1,110,736 -0.13(-0.84%)
Jul 31, 2008 14.46 15.13 14.37 14.88 708,659 +0.10(+0.65%)
Jul 30, 2008 14.94 15.26 14.37 14.78 1,223,977 -0.02(-0.13%)
Jul 29, 2008 14.80 14.96 13.94 14.80 974,466 +0.91(+6.51%)
Jul 28, 2008 14.68 14.74 13.83 13.90 983,657 -0.68(-4.69%)
Jul 25, 2008 14.23 15.20 14.07 14.58 1,091,117 +0.19(+1.32%)
Jul 24, 2008 16.00 16.00 14.28 14.39 3,112,959 -1.48(-9.33%)
Jul 23, 2008 15.42 16.32 15.20 15.87 1,288,177 +0.60(+3.91%)
Jul 22, 2008 14.09 15.30 13.82 15.27 625,777 +1.14(+8.04%)
Jul 21, 2008 14.20 14.68 13.96 14.14 599,044 +0.06(+0.46%)
Jul 18, 2008 14.37 14.56 13.82 14.07 508,325 -0.08(-0.59%)
Jul 17, 2008 14.14 14.64 13.45 14.16 1,013,020 +0.63(+4.63%)
Jul 16, 2008 12.28 13.75 12.27 13.53 1,051,440 +1.07(+8.58%)
Jul 15, 2008 12.11 12.83 11.50 12.46 1,077,226 +0.13(+1.01%)
Jul 14, 2008 12.37 12.86 12.12 12.34 875,002 +0.13(+1.03%)
Jul 11, 2008 12.80 12.81 11.85 12.21 886,942 -0.24(-1.93%)
Jul 10, 2008 12.69 12.95 12.27 12.45 993,781 -0.38(-2.93%)
Jul 09, 2008 13.71 14.05 12.78 12.83 741,379 -1.01(-7.31%)
Jul 08, 2008 12.80 13.84 12.44 13.84 1,457,415 +1.11(+8.70%)
Jul 07, 2008 13.27 13.52 12.46 12.73 967,876 -0.55(-4.13%)
Jul 04, 2008 13.22 13.40 12.96 13.28 627,484 +0.00(+0.00%)
Jul 03, 2008 13.22 13.40 12.96 13.28 627,484 -0.03(-0.20%)
Jul 02, 2008 13.72 13.89 13.29 13.31 566,535 -0.42(-3.03%)
Jul 01, 2008 13.63 13.82 13.18 13.72 833,869 -0.04(-0.32%)
Jun 30, 2008 14.05 14.20 13.74 13.77 544,735 -0.46(-3.21%)
Jun 27, 2008 14.27 14.40 13.92 14.22 436,936 -0.07(-0.47%)
Jun 26, 2008 14.78 14.78 14.13 14.29 522,442 -0.60(-4.01%)
Jun 25, 2008 14.87 15.47 14.76 14.89 411,764 +0.05(+0.32%)
Jun 24, 2008 14.73 15.24 14.21 14.84 850,976 +0.22(+1.51%)
Jun 23, 2008 15.18 15.29 14.54 14.62 405,416 -0.51(-3.37%)
Jun 20, 2008 15.64 15.64 15.03 15.13 292,580 -0.54(-3.44%)
Jun 19, 2008 15.17 15.67 15.05 15.67 365,684 +0.40(+2.65%)
Jun 18, 2008 14.99 15.35 14.85 15.26 540,280 +0.14(+0.96%)
Jun 17, 2008 15.68 15.68 14.99 15.12 283,132 -0.39(-2.48%)
Jun 16, 2008 15.30 15.55 15.08 15.50 373,934 +0.25(+1.64%)
Jun 13, 2008 14.77 15.25 14.77 15.25 716,765 +0.49(+3.33%)
Jun 12, 2008 14.83 15.15 14.66 14.76 422,825 +0.24(+1.66%)
Jun 11, 2008 15.37 15.52 14.49 14.52 726,956 -1.02(-6.57%)
Jun 10, 2008 15.32 15.70 15.01 15.54 1,080,567 +0.18(+1.19%)
Jun 09, 2008 15.71 16.11 15.11 15.36 1,336,741 -0.40(-2.57%)
Jun 06, 2008 16.57 16.57 15.71 15.76 1,356,319 -0.91(-5.43%)
Jun 05, 2008 16.70 17.02 16.33 16.67 522,004 -0.10(-0.57%)
Jun 04, 2008 16.85 17.28 16.64 16.76 520,920 -0.19(-1.14%)
Jun 03, 2008 16.58 17.02 16.48 16.96 529,082 +0.60(+3.65%)
Jun 02, 2008 16.49 16.61 16.05 16.36 586,774 -0.27(-1.62%)
May 30, 2008 16.80 16.99 16.58 16.63 188,984 -0.20(-1.20%)
May 29, 2008 16.64 17.11 16.61 16.83 745,064 +0.05(+0.29%)
May 28, 2008 17.07 17.18 16.50 16.78 508,836 -0.13(-0.74%)
May 27, 2008 16.42 17.02 16.36 16.91 682,771 +0.53(+3.23%)
May 26, 2008 16.43 16.61 16.13 16.38 0 +0.00(+0.00%)
May 23, 2008 16.43 16.61 16.13 16.38 1,043,897 -0.32(-1.90%)
May 22, 2008 17.08 17.16 16.56 16.70 717,953 -0.16(-0.97%)
May 21, 2008 17.67 17.71 16.73 16.86 1,081,749 -0.73(-4.16%)
May 20, 2008 18.15 18.17 17.45 17.59 779,833 -0.63(-3.44%)
May 19, 2008 18.71 18.78 18.07 18.22 512,404 -0.51(-2.72%)
May 16, 2008 19.39 19.40 18.43 18.73 739,161 -0.22(-1.15%)
May 15, 2008 18.83 19.04 18.40 18.95 765,520 +0.41(+2.21%)
May 14, 2008 18.21 18.76 18.15 18.54 466,972 +0.42(+2.34%)
May 13, 2008 18.19 18.30 17.82 18.11 592,641 -0.06(-0.32%)
May 12, 2008 18.18 18.45 17.89 18.17 410,797 +0.01(+0.07%)
May 09, 2008 18.30 18.64 17.99 18.16 539,518 -0.26(-1.43%)
May 08, 2008 19.37 19.37 18.30 18.42 1,314,028 -0.84(-4.35%)
May 07, 2008 20.08 20.25 19.23 19.26 1,088,118 -0.93(-4.63%)
May 06, 2008 19.73 20.23 19.37 20.19 433,234 +0.30(+1.53%)
May 05, 2008 19.80 20.17 19.74 19.89 492,643 +0.01(+0.07%)
May 02, 2008 20.36 20.52 19.82 19.88 911,019 -0.24(-1.20%)
May 01, 2008 19.36 20.39 19.22 20.12 992,760 +0.72(+3.72%)
Apr 30, 2008 20.29 20.37 19.39 19.39 671,867 -0.84(-4.14%)
Apr 29, 2008 20.31 20.42 19.87 20.23 458,957 -0.19(-0.94%)
Apr 28, 2008 20.01 20.61 19.69 20.42 399,013 +0.46(+2.32%)
Apr 25, 2008 20.00 20.21 19.36 19.96 918,846 +0.09(+0.44%)
Apr 24, 2008 18.97 19.97 18.63 19.88 768,316 +0.91(+4.77%)
Apr 23, 2008 19.70 19.70 18.69 18.97 1,080,384 -0.64(-3.24%)
Apr 22, 2008 19.83 20.20 19.43 19.61 1,798,970 -0.44(-2.21%)
Apr 21, 2008 20.17 20.18 19.70 20.05 1,536,416 -0.26(-1.28%)
Apr 18, 2008 20.70 20.80 20.14 20.31 1,551,938 +0.16(+0.81%)
Apr 17, 2008 20.24 20.29 19.67 20.14 934,797 -0.17(-0.85%)
Apr 16, 2008 19.63 20.32 19.48 20.32 1,343,299 +0.89(+4.56%)
Apr 15, 2008 19.13 19.47 18.78 19.43 1,063,026 +0.40(+2.13%)
Apr 14, 2008 19.61 19.61 18.82 19.03 860,463 -0.59(-2.99%)
Apr 11, 2008 19.72 20.19 19.32 19.62 861,143 -0.47(-2.35%)
Apr 10, 2008 19.42 20.44 19.42 20.09 2,525,015 +0.63(+3.22%)
Apr 09, 2008 20.54 20.70 19.37 19.46 2,042,197 -1.04(-5.07%)
Apr 08, 2008 20.94 21.40 20.09 20.50 2,174,731 -0.72(-3.40%)
Apr 07, 2008 21.74 22.14 21.14 21.22 3,680,887 -0.07(-0.32%)
Apr 04, 2008 21.67 21.67 20.90 21.29 2,672,983 -0.25(-1.16%)
Apr 03, 2008 20.88 21.60 20.25 21.54 2,031,607 +0.67(+3.20%)
Apr 02, 2008 20.88 21.47 20.68 20.87 3,521,020 +0.66(+3.27%)
Apr 01, 2008 19.91 20.71 19.62 20.21 1,960,649 +0.87(+4.48%)
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%)
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.