Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.54 12.67 12.54 12.62 277,245 +0.06(+0.45%)
Apr 28, 2011 12.56 12.65 12.50 12.57 221,115 -0.02(-0.15%)
Apr 27, 2011 12.51 12.61 12.47 12.58 434,370 +0.08(+0.67%)
Apr 26, 2011 12.58 12.60 12.49 12.50 529,765 +0.00(+0.00%)
Apr 25, 2011 12.46 12.57 12.44 12.50 290,769 +0.01(+0.07%)
Apr 21, 2011 12.77 12.78 12.45 12.49 803,714 -0.24(-1.91%)
Apr 20, 2011 12.69 12.88 12.68 12.73 2,025,584 +0.18(+1.41%)
Apr 19, 2011 12.34 12.57 12.34 12.56 1,126,665 +0.28(+2.28%)
Apr 18, 2011 12.19 12.36 12.14 12.28 678,443 -0.06(-0.45%)
Apr 15, 2011 12.23 12.37 12.22 12.33 241,090 +0.10(+0.84%)
Apr 14, 2011 12.22 12.25 12.12 12.23 241,336 -0.02(-0.15%)
Apr 13, 2011 12.50 12.50 12.14 12.25 209,256 -0.07(-0.53%)
Apr 12, 2011 12.29 12.41 12.24 12.31 896,262 -0.07(-0.60%)
Apr 11, 2011 12.49 12.55 12.37 12.39 314,224 -0.05(-0.38%)
Apr 08, 2011 12.56 12.61 12.42 12.43 692,930 -0.07(-0.60%)
Apr 07, 2011 12.42 12.60 12.39 12.51 401,568 +0.04(+0.30%)
Apr 06, 2011 12.41 12.49 12.32 12.47 327,119 +0.09(+0.75%)
Apr 05, 2011 12.29 12.44 12.18 12.38 694,985 +0.00(+0.00%)
Apr 04, 2011 12.55 12.56 12.32 12.38 420,443 -0.05(-0.38%)
Apr 01, 2011 12.53 12.53 12.41 12.43 380,898 +0.06(+0.45%)
Mar 31, 2011 12.54 12.54 12.30 12.37 366,583 -0.07(-0.60%)
Mar 30, 2011 12.63 12.70 12.42 12.44 380,476 -0.07(-0.52%)
Mar 29, 2011 12.63 12.63 12.44 12.51 699,595 -0.08(-0.67%)
Mar 28, 2011 12.60 12.71 12.57 12.59 249,564 -0.01(-0.07%)
Mar 25, 2011 12.50 12.70 12.49 12.60 548,387 +0.12(+0.99%)
Mar 24, 2011 12.40 12.53 12.30 12.48 899,393 +0.07(+0.53%)
Mar 23, 2011 12.38 12.45 12.23 12.41 966,999 +0.07(+0.53%)
Mar 22, 2011 12.55 12.55 12.32 12.35 240,316 -0.16(-1.27%)
Mar 21, 2011 12.45 12.51 12.43 12.51 394,009 +0.21(+1.74%)
Mar 18, 2011 12.28 12.31 12.19 12.29 325,768 +0.16(+1.31%)
Mar 17, 2011 12.36 12.40 12.12 12.13 479,608 +0.10(+0.85%)
Mar 16, 2011 12.35 12.36 12.00 12.03 562,551 -0.33(-2.64%)
Mar 15, 2011 12.25 12.41 12.23 12.36 597,435 +0.13(+1.07%)
Mar 14, 2011 12.42 12.42 12.12 12.23 340,837 -0.17(-1.35%)
Mar 11, 2011 12.34 12.44 12.30 12.40 202,562 +0.03(+0.23%)
Mar 10, 2011 12.46 12.54 12.36 12.37 813,631 -0.30(-2.39%)
Mar 09, 2011 12.54 12.69 12.47 12.67 1,962,964 +0.06(+0.48%)
Mar 08, 2011 12.15 12.65 12.15 12.61 1,491,327 +0.49(+4.08%)
Mar 07, 2011 12.29 12.35 12.04 12.12 367,999 -0.17(-1.37%)
Mar 04, 2011 12.54 12.54 12.18 12.28 437,777 -0.14(-1.13%)
Mar 03, 2011 12.38 12.48 12.26 12.42 368,406 +0.18(+1.45%)
Mar 02, 2011 11.99 12.33 11.98 12.25 1,459,051 +0.17(+1.39%)
Mar 01, 2011 12.51 12.51 12.03 12.08 1,220,159 -0.36(-2.92%)
Feb 28, 2011 12.61 12.62 12.32 12.44 749,274 -0.04(-0.30%)
Feb 25, 2011 12.34 12.48 12.24 12.48 1,261,493 +0.25(+2.06%)
Feb 24, 2011 12.40 12.40 12.11 12.23 454,274 -0.07(-0.61%)
Feb 23, 2011 12.44 12.67 12.06 12.30 450,061 -0.20(-1.57%)
Feb 22, 2011 12.88 12.88 12.44 12.50 650,150 -0.54(-4.15%)
Feb 18, 2011 13.03 13.14 12.97 13.04 162,800 -0.05(-0.36%)
Feb 17, 2011 12.85 13.11 12.85 13.09 242,536 +0.21(+1.59%)
Feb 16, 2011 12.84 12.96 12.71 12.88 2,482,711 +0.21(+1.69%)
Feb 15, 2011 12.78 12.81 12.65 12.67 290,166 -0.13(-1.02%)
Feb 14, 2011 12.89 12.95 12.72 12.80 352,707 -0.15(-1.15%)
Feb 11, 2011 12.88 12.98 12.70 12.95 709,165 +0.02(+0.14%)
Feb 10, 2011 12.98 13.06 12.88 12.93 711,331 -0.08(-0.64%)
Feb 09, 2011 12.98 13.16 12.94 13.01 2,210,899 +0.05(+0.36%)
Feb 08, 2011 12.67 12.96 12.66 12.96 1,636,629 +0.33(+2.58%)
Feb 07, 2011 12.42 12.72 12.42 12.64 564,481 +0.21(+1.72%)
Feb 04, 2011 12.50 12.50 12.35 12.42 270,018 -0.06(-0.45%)
Feb 03, 2011 12.62 12.62 12.39 12.48 475,922 -0.19(-1.47%)
Feb 02, 2011 12.76 12.82 12.60 12.67 1,060,039 -0.13(-1.02%)
Feb 01, 2011 12.81 12.85 12.69 12.80 411,515 +0.17(+1.33%)
Jan 31, 2011 12.74 12.80 12.57 12.63 288,843 -0.07(-0.59%)
Jan 28, 2011 13.10 13.10 12.66 12.70 485,329 -0.34(-2.57%)
Jan 27, 2011 13.05 13.15 12.78 13.04 299,553 -0.04(-0.28%)
Jan 26, 2011 12.85 13.20 12.85 13.08 2,257,658 +0.18(+1.37%)
Jan 25, 2011 12.81 12.99 12.67 12.90 2,252,133 +0.09(+0.73%)
Jan 24, 2011 12.69 12.86 12.61 12.81 294,054 +0.16(+1.25%)
Jan 21, 2011 12.88 12.94 12.59 12.65 490,046 -0.16(-1.24%)
Jan 20, 2011 12.72 12.92 12.66 12.81 1,051,555 +0.08(+0.66%)
Jan 19, 2011 13.11 13.11 12.72 12.72 864,081 -0.37(-2.85%)
Jan 18, 2011 13.32 13.32 12.97 13.09 1,759,412 -0.19(-1.40%)
Jan 14, 2011 13.08 13.29 12.84 13.28 637,158 +0.34(+2.67%)
Jan 13, 2011 12.98 12.98 12.86 12.94 485,833 -0.03(-0.22%)
Jan 12, 2011 13.03 13.09 12.90 12.96 2,623,188 +0.08(+0.65%)
Jan 11, 2011 12.87 13.05 12.84 12.88 526,328 +0.15(+1.17%)
Jan 10, 2011 12.83 12.83 12.58 12.73 244,656 -0.12(-0.94%)
Jan 07, 2011 12.81 13.01 12.60 12.85 1,896,275 +0.13(+1.03%)
Jan 06, 2011 12.57 12.74 12.54 12.72 483,784 +0.19(+1.49%)
Jan 05, 2011 12.27 12.54 12.22 12.54 1,065,931 +0.25(+2.05%)
Jan 04, 2011 12.56 12.57 12.22 12.28 1,512,419 -0.23(-1.86%)
Jan 03, 2011 12.40 12.58 12.34 12.52 377,863 +0.23(+1.90%)
Dec 31, 2010 12.27 12.36 12.26 12.28 161,325 -0.06(-0.45%)
Dec 30, 2010 12.32 12.35 12.26 12.34 330,998 +0.06(+0.46%)
Dec 29, 2010 12.39 12.39 12.26 12.28 178,921 -0.02(-0.15%)
Dec 28, 2010 12.44 12.45 12.27 12.30 199,883 -0.15(-1.20%)
Dec 27, 2010 12.18 12.45 12.18 12.45 337,149 +0.14(+1.14%)
Dec 23, 2010 12.55 12.60 12.27 12.31 504,004 -0.27(-2.15%)
Dec 22, 2010 12.47 12.60 12.31 12.58 377,543 +0.20(+1.65%)
Dec 21, 2010 12.23 12.41 12.20 12.38 983,687 +0.16(+1.29%)
Dec 20, 2010 11.93 12.28 11.93 12.22 1,100,461 +0.33(+2.74%)
Dec 17, 2010 11.81 11.91 11.73 11.89 1,912,672 +0.09(+0.79%)
Dec 16, 2010 11.59 11.80 11.59 11.80 325,716 +0.19(+1.60%)
Dec 15, 2010 11.61 11.82 11.59 11.61 989,246 -0.06(-0.48%)
Dec 14, 2010 11.83 11.86 11.63 11.67 514,559 -0.09(-0.79%)
Dec 13, 2010 11.73 11.81 11.72 11.76 187,797 +0.07(+0.64%)
Dec 10, 2010 11.54 11.75 11.47 11.69 2,004,639 +0.12(+1.05%)
Dec 09, 2010 11.63 11.64 11.47 11.57 348,597 +0.02(+0.16%)
Dec 08, 2010 11.54 11.63 11.43 11.55 774,830 +0.01(+0.08%)
Dec 07, 2010 11.59 11.70 11.54 11.54 457,378 +0.04(+0.32%)
Dec 06, 2010 11.40 11.54 11.34 11.50 245,957 +0.07(+0.65%)
Dec 03, 2010 11.27 11.47 11.17 11.43 955,580 +0.08(+0.74%)
Dec 02, 2010 10.97 11.44 10.97 11.34 569,005 +0.37(+3.39%)
Dec 01, 2010 10.80 11.00 10.70 10.97 298,793 +0.40(+3.79%)
Nov 30, 2010 10.41 10.68 10.36 10.57 268,843 +0.06(+0.53%)
Nov 29, 2010 10.43 10.54 10.39 10.52 340,114 +0.03(+0.27%)
Nov 26, 2010 10.49 10.57 10.49 10.49 60,145 -0.14(-1.31%)
Nov 24, 2010 10.51 10.63 10.63 10.63 321,276 +0.20(+1.96%)
Nov 23, 2010 10.51 10.57 10.40 10.42 515,906 -0.22(-2.10%)
Nov 22, 2010 10.60 10.67 10.52 10.65 141,008 -0.03(-0.26%)
Nov 19, 2010 10.66 10.67 10.57 10.67 259,348 -0.01(-0.09%)
Nov 18, 2010 10.75 10.83 10.67 10.68 2,003,112 +0.06(+0.53%)
Nov 17, 2010 10.76 10.76 10.59 10.63 312,958 -0.13(-1.21%)
Nov 16, 2010 10.89 10.98 10.67 10.76 216,332 -0.16(-1.45%)
Nov 15, 2010 11.23 11.28 10.91 10.92 180,761 -0.26(-2.33%)
Nov 12, 2010 11.28 11.42 11.12 11.18 233,244 -0.25(-2.20%)
Nov 11, 2010 11.30 11.47 11.17 11.43 249,553 +0.04(+0.33%)
Nov 10, 2010 11.28 11.39 11.18 11.39 260,298 +0.17(+1.49%)
Nov 09, 2010 11.41 11.50 11.17 11.22 863,877 -0.20(-1.71%)
Nov 08, 2010 11.39 11.44 11.28 11.42 474,724 +0.02(+0.16%)
Nov 05, 2010 11.27 11.52 11.22 11.40 539,912 +0.10(+0.91%)
Nov 04, 2010 10.92 11.30 10.91 11.30 2,791,262 +0.49(+4.56%)
Nov 03, 2010 10.94 10.94 10.68 10.80 329,896 -0.11(-1.02%)
Nov 02, 2010 10.63 10.94 10.58 10.92 537,261 +0.36(+3.44%)
Nov 01, 2010 10.60 10.68 10.47 10.55 218,017 -0.03(-0.26%)
Oct 29, 2010 10.53 10.63 10.52 10.58 486,818 +0.00(+0.00%)
Oct 28, 2010 10.72 10.74 10.53 10.58 185,898 -0.09(-0.87%)
Oct 27, 2010 10.66 10.75 10.57 10.67 1,623,371 -0.16(-1.46%)
Oct 25, 2010 10.88 11.09 10.83 10.83 249,082 +0.01(+0.09%)
Oct 22, 2010 10.92 10.92 10.80 10.82 685,060 -0.04(-0.34%)
Oct 21, 2010 10.89 11.01 10.77 10.86 474,505 +0.09(+0.82%)
Oct 20, 2010 10.87 10.91 10.61 10.77 666,217 -0.04(-0.39%)
Oct 19, 2010 10.80 11.15 10.78 10.81 2,653,526 -0.05(-0.43%)
Oct 18, 2010 10.85 10.89 10.79 10.86 362,330 +0.01(+0.09%)
Oct 15, 2010 11.06 11.13 10.84 10.85 490,150 -0.15(-1.35%)
Oct 14, 2010 11.12 11.15 10.91 11.00 3,403,722 -0.08(-0.76%)
Oct 13, 2010 11.14 11.17 10.99 11.08 154,560 +0.03(+0.25%)
Oct 12, 2010 11.01 11.09 10.91 11.06 349,499 -0.01(-0.08%)
Oct 11, 2010 11.19 11.19 11.04 11.07 172,561 -0.10(-0.92%)
Oct 08, 2010 11.17 11.20 11.01 11.17 173,460 +0.11(+1.01%)
Oct 07, 2010 11.22 11.22 10.99 11.06 118,894 -0.08(-0.75%)
Oct 06, 2010 11.21 11.23 11.10 11.14 166,144 -0.04(-0.33%)
Oct 05, 2010 11.21 11.21 11.05 11.18 221,011 +0.14(+1.26%)
Oct 04, 2010 11.12 11.21 10.99 11.04 224,336 -0.14(-1.25%)
Oct 01, 2010 11.18 11.34 11.15 11.18 414,585 -0.04(-0.33%)
Sep 30, 2010 11.19 11.30 11.07 11.21 390,360 +0.08(+0.75%)
Sep 29, 2010 11.19 11.21 11.09 11.13 562,407 -0.13(-1.16%)
Sep 28, 2010 11.13 11.28 10.96 11.26 404,606 +0.13(+1.17%)
Sep 27, 2010 11.09 11.19 10.96 11.13 465,242 +0.03(+0.25%)
Sep 24, 2010 10.98 11.13 10.93 11.10 266,725 +0.32(+2.93%)
Sep 23, 2010 10.85 10.98 10.74 10.79 697,182 -0.17(-1.51%)
Sep 22, 2010 11.01 11.19 10.88 10.95 679,540 -0.10(-0.88%)
Sep 21, 2010 11.19 11.24 11.02 11.05 905,736 -0.01(-0.08%)
Sep 20, 2010 10.74 11.08 10.68 11.06 3,172,949 +0.41(+3.84%)
Sep 17, 2010 10.65 10.75 10.61 10.65 289,513 -0.30(-2.72%)
Sep 15, 2010 10.98 11.02 10.90 10.95 260,083 -0.11(-1.01%)
Sep 14, 2010 11.07 11.17 10.98 11.06 396,761 -0.04(-0.34%)
Sep 13, 2010 11.01 11.13 10.96 11.10 470,217 +0.18(+1.62%)
Sep 10, 2010 10.93 11.02 10.88 10.92 105,413 +0.04(+0.34%)
Sep 09, 2010 10.92 10.99 10.77 10.88 1,439,599 +0.10(+0.95%)
Sep 08, 2010 10.77 10.93 10.74 10.78 424,934 +0.04(+0.35%)
Sep 07, 2010 10.97 10.98 10.74 10.74 322,858 -0.23(-2.12%)
Sep 03, 2010 10.95 11.11 10.85 10.98 390,436 +0.15(+1.37%)
Sep 02, 2010 10.60 10.83 10.58 10.83 217,329 +0.24(+2.28%)
Sep 01, 2010 10.41 10.63 10.37 10.58 248,969 +0.37(+3.64%)
Aug 31, 2010 10.19 10.39 10.11 10.21 166,172 +0.01(+0.09%)
Aug 30, 2010 10.45 10.45 10.19 10.20 166,707 -0.25(-2.40%)
Aug 27, 2010 10.45 10.47 10.14 10.45 310,253 +0.17(+1.63%)
Aug 26, 2010 10.37 10.43 10.20 10.29 1,586,444 -0.07(-0.72%)
Aug 25, 2010 9.999 10.41 9.990 10.36 691,626 +0.31(+3.05%)
Aug 24, 2010 9.925 10.18 9.758 10.06 613,334 +0.02(+0.19%)
Aug 23, 2010 10.29 10.32 10.04 10.04 496,077 -0.18(-1.73%)
Aug 20, 2010 10.26 10.28 10.09 10.21 281,490 -0.06(-0.54%)
Aug 19, 2010 10.56 10.57 10.25 10.27 162,600 -0.36(-3.41%)
Aug 18, 2010 10.44 10.70 10.36 10.63 303,321 +0.20(+1.96%)
Aug 17, 2010 10.23 10.50 10.21 10.43 540,547 +0.30(+2.94%)
Aug 16, 2010 10.06 10.24 10.05 10.13 475,261 -0.02(-0.18%)
Aug 13, 2010 10.15 10.28 10.14 10.15 526,514 -0.06(-0.55%)
Aug 12, 2010 10.24 10.34 10.09 10.20 326,652 -0.16(-1.52%)
Aug 11, 2010 10.45 10.54 10.36 10.36 486,049 -0.39(-3.63%)
Aug 10, 2010 10.92 10.96 10.71 10.75 271,659 -0.29(-2.61%)
Aug 09, 2010 10.76 11.08 10.72 11.04 190,198 +0.31(+2.86%)
Aug 06, 2010 10.73 10.74 10.55 10.73 175,399 +0.02(+0.17%)
Aug 05, 2010 10.78 10.81 10.68 10.71 134,979 -0.12(-1.11%)
Aug 04, 2010 10.86 11.01 10.83 10.84 332,543 -0.04(-0.34%)
Aug 03, 2010 11.08 11.08 10.82 10.87 359,607 -0.24(-2.17%)
Aug 02, 2010 11.05 11.18 10.88 11.11 215,349 +0.27(+2.49%)
Jul 30, 2010 10.85 10.96 10.59 10.85 201,543 +0.06(+0.52%)
Jul 29, 2010 10.77 10.90 10.54 10.79 444,399 +0.09(+0.87%)
Jul 28, 2010 10.97 11.07 10.59 10.70 292,375 -0.33(-2.95%)
Jul 27, 2010 11.29 11.37 11.02 11.02 724,288 -0.23(-2.07%)
Jul 26, 2010 10.95 11.28 10.91 11.25 733,292 +0.29(+2.63%)
Jul 23, 2010 10.62 10.97 10.58 10.97 447,037 +0.26(+2.43%)
Jul 22, 2010 10.47 10.77 10.47 10.71 701,852 +0.34(+3.32%)
Jul 21, 2010 10.73 10.75 10.32 10.36 631,584 -0.22(-2.11%)
Jul 20, 2010 9.990 10.60 9.990 10.58 441,524 +0.41(+4.02%)
Jul 19, 2010 10.27 10.36 10.10 10.18 304,600 -0.08(-0.81%)
Jul 16, 2010 10.26 10.81 10.26 10.26 522,438 -0.52(-4.83%)
Jul 15, 2010 10.84 10.84 10.54 10.78 412,412 -0.01(-0.09%)
Jul 14, 2010 11.00 11.00 10.70 10.79 337,334 -0.21(-1.94%)
Jul 13, 2010 10.71 11.05 10.70 11.00 223,884 +0.33(+3.09%)
Jul 12, 2010 10.69 10.75 10.52 10.67 365,391 -0.05(-0.48%)
Jul 09, 2010 10.72 10.74 10.46 10.72 229,991 +0.20(+1.94%)
Jul 08, 2010 10.59 10.72 10.32 10.52 182,874 +0.00(+0.00%)
Jul 07, 2010 10.17 10.53 10.16 10.52 478,691 +0.34(+3.38%)
Jul 06, 2010 10.33 10.48 10.07 10.18 491,843 -0.04(-0.36%)
Jul 02, 2010 10.21 10.41 10.11 10.21 264,346 -0.14(-1.35%)
Jul 01, 2010 10.41 10.45 10.11 10.35 974,180 -0.08(-0.80%)
Jun 30, 2010 10.50 10.68 10.42 10.44 430 -0.13(-1.23%)
Jun 29, 2010 10.74 10.78 10.46 10.57 645 -0.43(-3.89%)
Jun 25, 2010 10.99 11.03 10.79 10.99 704,394 -0.04(-0.34%)
Jun 24, 2010 11.02 11.20 10.88 11.03 772,416 -0.08(-0.74%)
Jun 23, 2010 10.99 11.25 10.76 11.11 1,560,161 +0.16(+1.44%)
Jun 22, 2010 11.24 11.36 10.95 10.95 215 -0.26(-2.32%)
Jun 21, 2010 11.48 11.53 11.17 11.21 357,231 -0.16(-1.39%)
Jun 18, 2010 11.37 11.47 11.28 11.37 734,311 -0.07(-0.65%)
Jun 17, 2010 11.72 11.72 11.32 11.45 635,546 -0.28(-2.37%)
Jun 16, 2010 11.71 11.88 11.61 11.72 318,123 -0.13(-1.10%)
Jun 15, 2010 11.58 11.86 11.54 11.85 236,234 +0.29(+2.49%)
Jun 14, 2010 11.71 11.81 11.53 11.57 401,677 -0.01(-0.08%)
Jun 11, 2010 11.41 11.60 11.37 11.58 375,143 -0.01(-0.08%)
Jun 10, 2010 11.26 11.62 11.16 11.59 572,902 +0.55(+4.96%)
Jun 09, 2010 11.18 11.42 10.96 11.04 984,483 -0.08(-0.75%)
Jun 08, 2010 11.10 11.26 10.88 11.12 660,542 -0.02(-0.17%)
Jun 07, 2010 11.54 11.64 11.13 11.14 643,422 -0.43(-3.69%)
Jun 04, 2010 11.57 11.95 11.52 11.57 1,376,968 -0.60(-4.95%)
Jun 03, 2010 12.29 12.37 12.06 12.17 355,190 -0.06(-0.53%)
Jun 02, 2010 12.02 12.28 12.02 12.23 358,164 +0.19(+1.62%)
Jun 01, 2010 12.30 12.46 12.01 12.04 973,530 -0.45(-3.64%)
May 28, 2010 12.49 12.76 12.40 12.49 781,400 -0.14(-1.10%)
May 27, 2010 12.50 12.65 12.35 12.63 555,286 +0.41(+3.34%)
May 26, 2010 12.34 12.72 12.21 12.23 1,435,187 +0.01(+0.08%)
May 25, 2010 11.82 12.28 11.70 12.22 2,121,124 +0.09(+0.77%)
May 24, 2010 12.18 12.45 12.12 12.12 709,734 -0.17(-1.36%)
May 21, 2010 12.01 12.47 11.90 12.29 628,776 +0.11(+0.91%)
May 20, 2010 12.17 12.50 12.13 12.18 431 -0.59(-4.65%)
May 19, 2010 12.75 13.15 12.51 12.77 1,566,374 -0.21(-1.64%)
May 18, 2010 13.22 13.36 12.87 12.99 6,360,956 -0.10(-0.78%)
May 17, 2010 12.98 13.12 12.56 13.09 2,687,122 +0.05(+0.36%)
May 14, 2010 13.04 13.23 12.80 13.04 1,436,718 -0.22(-1.68%)
May 13, 2010 13.72 13.72 13.17 13.26 2,343,046 -0.45(-3.25%)
May 12, 2010 13.56 13.78 13.52 13.71 5,130,181 +0.12(+0.89%)
May 11, 2010 13.78 13.87 13.50 13.59 3,080,590 +0.00(+0.00%)
May 10, 2010 13.48 13.59 13.45 13.59 543,991 +1.02(+8.12%)
May 07, 2010 13.02 13.27 12.55 12.57 1,073,579 -0.53(-4.04%)
May 06, 2010 13.65 13.84 11.47 13.10 2,445,550 -0.57(-4.14%)
May 05, 2010 13.75 14.01 13.62 13.66 1,045,403 -0.34(-2.45%)
May 04, 2010 14.38 14.40 13.87 14.01 1,289,076 -0.53(-3.64%)
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.