Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.58 15.87 15.45 15.84 3,037,987 +0.63(+4.15%)
Jun 28, 2012 14.94 15.22 14.80 15.21 3,732,289 +0.21(+1.38%)
Jun 27, 2012 14.86 15.23 14.81 15.00 5,967,423 +0.35(+2.38%)
Jun 26, 2012 14.31 14.78 14.31 14.65 3,193,803 +0.45(+3.19%)
Jun 25, 2012 14.17 14.34 14.03 14.20 1,510,182 -0.15(-1.05%)
Jun 22, 2012 14.29 14.40 14.12 14.35 1,660,174 +0.16(+1.13%)
Jun 21, 2012 14.62 14.70 14.15 14.19 1,136,004 -0.45(-3.09%)
Jun 20, 2012 14.77 14.84 14.50 14.64 2,598,937 -0.10(-0.70%)
Jun 19, 2012 14.64 14.85 14.57 14.75 3,320,675 +0.22(+1.50%)
Jun 18, 2012 14.12 14.56 14.06 14.53 2,508,099 +0.41(+2.93%)
Jun 15, 2012 13.99 14.16 13.86 14.12 1,750,906 +0.18(+1.28%)
Jun 14, 2012 13.52 14.01 13.51 13.94 1,832,703 +0.45(+3.35%)
Jun 13, 2012 13.73 13.88 13.41 13.48 1,941,136 -0.33(-2.38%)
Jun 12, 2012 13.69 13.84 13.56 13.81 1,803,263 +0.16(+1.17%)
Jun 11, 2012 14.31 14.35 13.63 13.65 1,643,017 -0.52(-3.65%)
Jun 08, 2012 13.91 14.20 13.74 14.17 1,309,842 +0.23(+1.62%)
Jun 07, 2012 14.08 14.25 13.81 13.95 1,895,108 +0.09(+0.68%)
Jun 06, 2012 13.54 13.88 13.53 13.85 2,297,689 +0.51(+3.81%)
Jun 05, 2012 12.89 13.41 12.88 13.34 2,681,775 +0.43(+3.35%)
Jun 04, 2012 13.45 13.50 12.85 12.91 3,967,312 -0.56(-4.19%)
Jun 01, 2012 13.99 13.99 13.33 13.48 4,160,250 -0.89(-6.22%)
May 31, 2012 14.32 14.52 13.92 14.37 1,788,265 +0.04(+0.26%)
May 30, 2012 14.74 14.80 14.26 14.33 2,263,504 -0.63(-4.21%)
May 29, 2012 14.84 14.99 14.71 14.96 1,601,172 +0.35(+2.38%)
May 25, 2012 14.65 14.75 14.50 14.61 1,483,683 -0.02(-0.13%)
May 24, 2012 14.48 14.70 14.36 14.63 1,553,992 +0.18(+1.24%)
May 23, 2012 14.07 14.48 13.99 14.45 4,692,155 +0.26(+1.86%)
May 22, 2012 13.98 14.37 13.95 14.19 3,691,987 +0.23(+1.62%)
May 21, 2012 13.63 13.96 13.35 13.96 1,927,212 +0.37(+2.70%)
May 18, 2012 13.81 13.83 13.43 13.60 4,874,452 -0.20(-1.43%)
May 17, 2012 14.68 14.68 13.76 13.80 3,836,285 -0.84(-5.72%)
May 16, 2012 14.96 15.04 14.60 14.63 1,582,298 -0.12(-0.83%)
May 15, 2012 14.58 15.03 14.39 14.76 2,308,689 +0.13(+0.90%)
May 14, 2012 14.74 14.96 14.61 14.62 1,179,665 -0.22(-1.46%)
May 11, 2012 14.58 14.95 14.47 14.84 1,153,140 +0.15(+1.03%)
May 10, 2012 14.98 15.07 14.64 14.69 1,663,730 -0.14(-0.95%)
May 09, 2012 14.41 14.92 14.29 14.83 2,816,551 +0.18(+1.22%)
May 08, 2012 14.69 14.70 14.26 14.65 2,485,863 -0.11(-0.76%)
May 07, 2012 14.58 14.83 14.56 14.76 1,121,396 +0.10(+0.71%)
May 04, 2012 14.76 14.92 14.61 14.66 1,357,924 -0.17(-1.14%)
May 03, 2012 15.15 15.16 14.79 14.83 1,412,130 -0.25(-1.68%)
May 02, 2012 14.63 15.34 14.63 15.08 4,055,029 +0.36(+2.43%)
May 01, 2012 14.58 14.95 14.49 14.73 1,139,945 +0.18(+1.23%)
Apr 30, 2012 14.75 14.77 14.49 14.55 1,338,603 -0.25(-1.72%)
Apr 27, 2012 14.50 14.84 14.42 14.80 3,479,820 +0.38(+2.61%)
Apr 26, 2012 13.92 14.45 13.92 14.43 2,857,259 +0.51(+3.65%)
Apr 25, 2012 13.83 13.96 13.76 13.92 692,848 +0.27(+2.00%)
Apr 24, 2012 13.30 13.70 13.30 13.64 1,221,786 +0.37(+2.76%)
Apr 23, 2012 13.39 13.44 13.17 13.28 1,575,046 -0.29(-2.15%)
Apr 20, 2012 13.33 13.74 13.32 13.57 2,401,254 +0.28(+2.12%)
Apr 19, 2012 13.49 13.54 13.17 13.29 1,481,602 -0.17(-1.26%)
Apr 18, 2012 13.62 13.62 13.40 13.46 1,162,545 -0.22(-1.58%)
Apr 17, 2012 13.63 13.76 13.59 13.67 989,503 +0.16(+1.18%)
Apr 16, 2012 13.63 13.81 13.44 13.51 2,955,063 +0.03(+0.21%)
Apr 13, 2012 13.63 13.63 13.33 13.48 1,344,372 -0.19(-1.38%)
Apr 12, 2012 13.36 13.68 13.30 13.67 1,559,566 +0.37(+2.76%)
Apr 11, 2012 13.02 13.39 12.99 13.31 1,534,152 +0.46(+3.59%)
Apr 10, 2012 13.42 13.48 12.82 12.85 3,330,920 -0.56(-4.21%)
Apr 09, 2012 13.21 13.44 13.16 13.41 2,354,271 -0.01(-0.07%)
Apr 05, 2012 13.53 13.63 13.36 13.42 2,481,350 -0.15(-1.11%)
Apr 04, 2012 13.60 13.61 13.35 13.57 2,951,235 -0.12(-0.89%)
Apr 03, 2012 13.68 13.76 13.56 13.69 1,199,747 +0.02(+0.14%)
Apr 02, 2012 13.80 13.82 13.57 13.67 1,331,433 -0.18(-1.29%)
Mar 30, 2012 14.18 14.18 13.84 13.85 1,797,731 -0.21(-1.47%)
Mar 29, 2012 14.14 14.14 13.79 14.06 938,077 -0.21(-1.45%)
Mar 28, 2012 14.14 14.31 14.06 14.27 1,626,558 +0.12(+0.87%)
Mar 27, 2012 13.99 14.42 13.99 14.14 4,016,606 +0.26(+1.90%)
Mar 26, 2012 13.99 14.03 13.68 13.88 2,383,477 +0.08(+0.59%)
Mar 23, 2012 13.60 13.91 13.38 13.80 2,803,165 -0.15(-1.08%)
Mar 22, 2012 14.02 14.05 13.82 13.95 1,295,375 -0.20(-1.40%)
Mar 21, 2012 14.15 14.34 14.05 14.15 2,530,289 +0.09(+0.67%)
Mar 20, 2012 14.18 14.18 13.87 14.05 3,957,891 -0.14(-0.99%)
Mar 19, 2012 14.34 14.48 14.08 14.19 4,038,707 -0.10(-0.72%)
Mar 16, 2012 14.55 14.55 14.25 14.30 3,065,058 -0.15(-1.04%)
Mar 15, 2012 14.19 14.48 14.04 14.45 3,111,699 +0.33(+2.33%)
Mar 14, 2012 14.24 14.35 14.05 14.12 1,268,551 -0.10(-0.73%)
Mar 13, 2012 13.85 14.24 13.85 14.22 3,245,572 +0.47(+3.42%)
Mar 12, 2012 13.77 13.85 13.69 13.75 950,474 +0.06(+0.41%)
Mar 09, 2012 13.41 13.86 13.41 13.70 2,132,328 +0.38(+2.82%)
Mar 08, 2012 13.04 13.38 12.99 13.32 828,719 +0.39(+3.05%)
Mar 07, 2012 12.57 12.96 12.54 12.92 713,211 +0.46(+3.69%)
Mar 06, 2012 12.69 12.69 12.42 12.46 1,397,651 -0.39(-3.00%)
Mar 05, 2012 12.78 13.02 12.72 12.85 2,345,803 +0.01(+0.07%)
Mar 02, 2012 12.97 13.08 12.80 12.84 895,408 -0.22(-1.66%)
Mar 01, 2012 13.15 13.30 12.98 13.06 1,284,551 -0.05(-0.36%)
Feb 29, 2012 12.87 13.30 12.87 13.10 3,747,722 +0.27(+2.12%)
Feb 28, 2012 13.07 13.07 12.76 12.83 1,788,390 -0.17(-1.30%)
Feb 27, 2012 12.71 13.10 12.68 13.00 1,625,856 +0.16(+1.24%)
Feb 24, 2012 13.06 13.14 12.82 12.84 1,287,678 -0.21(-1.59%)
Feb 23, 2012 12.83 13.09 12.75 13.05 1,589,029 +0.23(+1.83%)
Feb 22, 2012 12.98 13.16 12.76 12.81 3,357,966 -0.30(-2.29%)
Feb 21, 2012 13.46 13.51 13.05 13.11 1,641,171 -0.24(-1.76%)
Feb 17, 2012 13.42 13.47 13.31 13.35 1,860,475 -0.01(-0.07%)
Feb 16, 2012 13.36 13.48 13.27 13.36 3,725,304 -0.04(-0.28%)
Feb 15, 2012 13.52 13.64 13.34 13.39 2,765,826 -0.05(-0.35%)
Feb 14, 2012 13.46 13.50 13.30 13.44 1,095,126 -0.15(-1.11%)
Feb 13, 2012 13.43 13.62 13.34 13.59 1,118,157 +0.30(+2.26%)
Feb 10, 2012 13.29 13.40 13.22 13.29 931,669 -0.21(-1.53%)
Feb 09, 2012 13.35 13.53 13.25 13.50 945,529 +0.19(+1.41%)
Feb 08, 2012 13.26 13.33 13.10 13.31 966,898 +0.06(+0.43%)
Feb 07, 2012 13.18 13.38 13.13 13.25 967,355 +0.04(+0.28%)
Feb 06, 2012 13.27 13.41 13.14 13.22 1,104,893 -0.15(-1.13%)
Feb 03, 2012 12.91 13.40 12.91 13.37 2,199,937 +0.68(+5.33%)
Feb 02, 2012 12.60 12.75 12.55 12.69 1,730,540 +0.08(+0.60%)
Feb 01, 2012 12.48 12.63 12.33 12.61 3,002,261 +0.34(+2.76%)
Jan 31, 2012 12.58 12.69 12.22 12.28 2,183,705 -0.24(-1.95%)
Jan 30, 2012 12.59 12.59 12.40 12.52 1,104,270 -0.20(-1.55%)
Jan 27, 2012 12.55 12.77 12.51 12.72 2,118,418 +0.08(+0.59%)
Jan 26, 2012 13.03 13.08 12.60 12.64 1,665,316 -0.26(-2.04%)
Jan 25, 2012 12.60 12.99 12.56 12.91 2,377,569 +0.27(+2.16%)
Jan 24, 2012 12.39 12.67 12.26 12.63 2,468,823 +0.21(+1.66%)
Jan 23, 2012 12.55 12.73 12.38 12.43 3,101,447 -0.16(-1.27%)
Jan 20, 2012 12.82 12.82 12.53 12.59 1,674,367 -0.27(-2.12%)
Jan 19, 2012 12.86 12.91 12.69 12.86 2,825,200 +0.01(+0.07%)
Jan 18, 2012 12.33 12.89 12.29 12.85 3,360,691 +0.50(+4.03%)
Jan 17, 2012 12.61 12.62 12.26 12.35 2,336,742 -0.08(-0.61%)
Jan 13, 2012 12.37 12.46 12.16 12.43 3,173,881 -0.07(-0.53%)
Jan 12, 2012 12.48 12.54 12.26 12.49 1,702,012 +0.03(+0.23%)
Jan 11, 2012 12.12 12.56 12.11 12.46 3,292,116 +0.41(+3.43%)
Jan 10, 2012 11.99 12.13 11.92 12.05 1,327,872 +0.25(+2.15%)
Jan 09, 2012 11.73 11.88 11.67 11.80 1,531,124 +0.08(+0.72%)
Jan 06, 2012 11.82 11.93 11.66 11.71 2,239,866 -0.11(-0.95%)
Jan 05, 2012 11.50 11.82 11.34 11.82 980,291 +0.30(+2.61%)
Jan 04, 2012 11.40 11.55 11.26 11.52 1,582,093 +0.36(+3.20%)
Dec 30, 2011 11.20 11.33 11.17 11.17 1,106,780 -0.08(-0.75%)
Dec 29, 2011 10.88 11.29 10.88 11.25 1,405,857 +0.41(+3.82%)
Dec 28, 2011 11.06 11.07 10.80 10.84 470,015 -0.22(-1.96%)
Dec 27, 2011 11.14 11.14 11.05 11.05 523,459 -0.06(-0.51%)
Dec 23, 2011 11.19 11.26 11.03 11.11 840,096 -0.09(-0.83%)
Dec 21, 2011 10.97 11.23 10.87 11.20 972,231 +0.17(+1.53%)
Dec 20, 2011 10.54 11.04 10.54 11.03 2,216,305 +0.69(+6.71%)
Dec 19, 2011 10.60 10.71 10.32 10.34 505,048 -0.21(-1.96%)
Dec 16, 2011 10.53 10.73 10.49 10.55 369,014 +0.11(+1.08%)
Dec 15, 2011 10.38 10.51 10.37 10.43 910,630 +0.19(+1.83%)
Dec 14, 2011 10.55 10.59 10.24 10.25 1,694,859 -0.34(-3.19%)
Dec 13, 2011 11.10 11.17 10.53 10.58 1,486,180 -0.41(-3.75%)
Dec 12, 2011 10.99 11.06 10.86 11.00 369,009 -0.18(-1.59%)
Dec 09, 2011 11.03 11.21 10.94 11.18 765,985 +0.25(+2.32%)
Dec 08, 2011 11.17 11.19 10.89 10.92 1,520,112 -0.35(-3.08%)
Dec 07, 2011 11.25 11.32 11.04 11.27 1,898,232 +0.08(+0.67%)
Dec 06, 2011 11.06 11.26 11.02 11.19 1,621,745 +0.10(+0.93%)
Dec 05, 2011 10.90 11.20 10.88 11.09 824,200 +0.25(+2.34%)
Dec 02, 2011 10.87 10.98 10.81 10.84 1,114,887 +0.05(+0.44%)
Dec 01, 2011 10.72 10.90 10.66 10.79 1,176,199 +0.03(+0.26%)
Nov 30, 2011 10.58 10.79 10.52 10.76 931,721 +0.55(+5.42%)
Nov 29, 2011 10.02 10.26 9.993 10.21 1,493,654 +0.19(+1.87%)
Nov 28, 2011 10.10 10.20 9.965 10.02 321,065 +0.26(+2.69%)
Nov 25, 2011 9.796 9.955 9.749 9.758 422,688 +0.00(+0.00%)
Nov 23, 2011 10.02 10.02 9.739 9.758 989,558 -0.38(-3.70%)
Nov 22, 2011 10.04 10.23 9.983 10.13 606,853 +0.03(+0.28%)
Nov 21, 2011 10.06 10.17 9.946 10.11 546,856 -0.17(-1.64%)
Nov 18, 2011 10.44 10.44 10.23 10.27 501,331 -0.07(-0.72%)
Nov 17, 2011 10.44 10.65 10.30 10.35 864,196 -0.17(-1.61%)
Nov 16, 2011 10.36 10.76 10.32 10.52 666,783 +0.06(+0.54%)
Nov 15, 2011 10.34 10.52 10.25 10.46 280,027 +0.10(+1.00%)
Nov 14, 2011 10.42 10.52 10.31 10.36 313,157 -0.15(-1.43%)
Nov 11, 2011 10.34 10.52 10.29 10.51 1,256,990 +0.24(+2.38%)
Nov 10, 2011 10.26 10.29 10.07 10.26 1,020,819 +0.23(+2.34%)
Nov 09, 2011 10.28 10.39 10.01 10.03 1,815,276 -0.59(-5.57%)
Nov 08, 2011 10.34 10.63 10.30 10.62 1,809,428 +0.36(+3.47%)
Nov 07, 2011 10.12 10.30 9.993 10.26 696,521 +0.17(+1.67%)
Nov 04, 2011 10.02 10.17 9.946 10.10 726,506 -0.06(-0.55%)
Nov 03, 2011 10.09 10.17 9.798 10.15 1,281,274 +0.20(+1.98%)
Nov 02, 2011 9.871 10.07 9.796 9.955 864,619 +0.25(+2.61%)
Nov 01, 2011 9.711 9.927 9.601 9.702 803,104 -0.35(-3.45%)
Oct 31, 2011 10.24 10.29 10.05 10.05 546,566 -0.34(-3.25%)
Oct 28, 2011 10.41 10.53 10.30 10.39 609,046 -0.20(-1.86%)
Oct 27, 2011 10.42 10.71 10.24 10.58 1,986,614 +0.46(+4.54%)
Oct 26, 2011 10.04 10.19 9.845 10.12 1,514,893 +0.23(+2.37%)
Oct 25, 2011 10.19 10.21 9.871 9.890 520,444 -0.35(-3.39%)
Oct 24, 2011 9.983 10.27 9.871 10.24 1,016,049 +0.29(+2.93%)
Oct 21, 2011 9.683 9.993 9.683 9.946 2,239,656 +0.36(+3.72%)
Oct 20, 2011 9.392 9.589 9.205 9.589 799,472 +0.11(+1.19%)
Oct 19, 2011 9.617 9.711 9.411 9.477 1,252,151 -0.09(-0.98%)
Oct 18, 2011 8.923 9.683 8.811 9.571 1,296,090 +0.68(+7.59%)
Oct 17, 2011 9.158 9.181 8.886 8.895 702,402 -0.34(-3.66%)
Oct 14, 2011 9.270 9.355 9.017 9.233 839,921 +0.12(+1.34%)
Oct 13, 2011 9.120 9.261 8.961 9.111 661,337 -0.09(-1.02%)
Oct 12, 2011 9.120 9.318 9.072 9.205 339,986 +0.19(+2.08%)
Oct 11, 2011 8.970 9.055 8.904 9.017 187,787 +0.02(+0.21%)
Oct 10, 2011 8.848 8.998 8.820 8.998 305,155 +0.35(+4.01%)
Oct 07, 2011 8.904 8.904 8.520 8.651 424,527 -0.16(-1.81%)
Oct 06, 2011 8.764 8.811 8.689 8.811 177,930 +0.18(+2.07%)
Oct 05, 2011 8.238 8.651 8.219 8.632 556,288 +0.35(+4.19%)
Oct 04, 2011 7.825 8.304 7.703 8.285 389,566 +0.36(+4.50%)
Oct 03, 2011 8.360 8.463 7.929 7.929 295,358 -0.47(-5.59%)
Sep 30, 2011 8.576 8.595 8.398 8.398 175,790 -0.33(-3.76%)
Sep 29, 2011 8.707 8.745 8.520 8.726 289,010 +0.21(+2.42%)
Sep 28, 2011 8.914 8.914 8.520 8.520 234,809 -0.25(-2.89%)
Sep 27, 2011 8.876 9.036 8.707 8.773 886,563 +0.08(+0.86%)
Sep 26, 2011 8.492 8.707 8.351 8.698 228,257 +0.24(+2.89%)
Sep 23, 2011 8.257 8.539 8.257 8.454 402,708 +0.15(+1.82%)
Sep 22, 2011 8.490 8.565 8.200 8.303 790,701 -0.40(-4.62%)
Sep 21, 2011 9.098 9.107 8.705 8.705 1,526,773 -0.30(-3.32%)
Sep 20, 2011 9.116 9.219 9.004 9.004 750,596 -0.03(-0.31%)
Sep 19, 2011 8.901 9.098 8.883 9.032 253,884 -0.04(-0.41%)
Sep 16, 2011 8.939 9.210 8.939 9.070 201,963 -0.06(-0.61%)
Sep 15, 2011 8.976 9.126 8.911 9.126 341,660 +0.14(+1.56%)
Sep 14, 2011 8.798 9.107 8.724 8.986 156,264 +0.25(+2.89%)
Sep 13, 2011 8.789 8.883 8.686 8.733 334,584 -0.02(-0.21%)
Sep 12, 2011 8.602 8.761 8.546 8.752 246,201 +0.02(+0.21%)
Sep 09, 2011 8.957 8.957 8.630 8.733 433,256 -0.30(-3.31%)
Sep 08, 2011 9.210 9.303 8.976 9.032 257,456 -0.22(-2.42%)
Sep 07, 2011 9.051 9.266 9.023 9.257 359,080 +0.38(+4.32%)
Sep 06, 2011 8.770 8.939 8.621 8.873 489,677 -0.10(-1.15%)
Sep 02, 2011 9.126 9.137 8.929 8.976 490,405 -0.33(-3.52%)
Sep 01, 2011 9.537 9.659 9.266 9.303 355,811 -0.22(-2.36%)
Aug 31, 2011 9.659 9.790 9.462 9.528 396,675 -0.04(-0.39%)
Aug 30, 2011 9.331 9.649 9.313 9.565 602,919 +0.16(+1.69%)
Aug 29, 2011 9.014 9.425 9.014 9.406 589,085 +0.41(+4.57%)
Aug 26, 2011 8.817 9.107 8.593 8.995 428,390 +0.21(+2.34%)
Aug 25, 2011 8.780 8.863 8.593 8.789 591,371 +0.10(+1.18%)
Aug 24, 2011 8.481 8.696 8.284 8.686 330,587 +0.30(+3.57%)
Aug 23, 2011 8.312 8.406 8.219 8.387 398,862 +0.10(+1.24%)
Aug 22, 2011 8.443 8.490 8.256 8.284 427,465 -0.02(-0.23%)
Aug 19, 2011 8.481 8.640 8.294 8.303 310,896 -0.24(-2.84%)
Aug 18, 2011 8.855 8.864 8.490 8.546 316,598 -0.59(-6.45%)
Aug 17, 2011 9.266 9.350 9.051 9.135 214,519 -0.10(-1.11%)
Aug 16, 2011 9.060 9.378 9.042 9.238 969,927 +0.02(+0.20%)
Aug 15, 2011 8.957 9.238 8.957 9.219 599,816 +0.33(+3.68%)
Aug 12, 2011 8.939 9.051 8.770 8.892 2,872,474 +0.07(+0.85%)
Aug 11, 2011 8.462 8.943 8.350 8.817 1,528,601 +0.36(+4.31%)
Aug 10, 2011 8.855 8.855 8.443 8.453 1,496,837 -0.61(-6.71%)
Aug 09, 2011 9.827 9.079 8.415 9.060 1,618,546 +0.20(+2.22%)
Aug 08, 2011 9.360 9.481 8.770 8.864 1,085,957 -0.84(-8.67%)
Aug 05, 2011 9.883 10.14 9.514 9.705 908,448 -0.16(-1.61%)
Aug 04, 2011 10.30 10.33 9.855 9.864 1,259,804 -0.57(-5.47%)
Aug 03, 2011 10.48 10.54 10.17 10.43 1,312,225 -0.05(-0.45%)
Aug 02, 2011 10.89 10.89 10.47 10.48 1,220,670 -0.44(-4.02%)
Aug 01, 2011 11.09 11.18 10.82 10.92 478,668 -0.08(-0.76%)
Jul 29, 2011 11.00 11.18 10.84 11.01 1,453,222 +0.00(+0.00%)
Jul 28, 2011 11.10 11.34 10.95 11.01 2,443,906 -0.05(-0.42%)
Jul 27, 2011 11.36 11.36 11.03 11.05 332,549 -0.31(-2.72%)
Jul 26, 2011 11.54 11.54 11.34 11.36 278,656 -0.18(-1.54%)
Jul 25, 2011 11.50 11.64 11.50 11.54 240,404 -0.08(-0.72%)
Jul 22, 2011 11.65 11.66 11.62 11.62 336,039 -0.14(-1.19%)
Jul 21, 2011 11.72 11.82 11.72 11.76 314,524 +0.07(+0.64%)
Jul 20, 2011 11.71 11.74 11.61 11.69 207,599 +0.00(+0.00%)
Jul 19, 2011 11.43 11.73 11.43 11.69 684,873 +0.35(+3.05%)
Jul 18, 2011 11.44 11.46 11.23 11.34 1,038,500 -0.14(-1.22%)
Jul 15, 2011 11.64 11.64 11.44 11.48 579,033 -0.07(-0.57%)
Jul 14, 2011 11.74 11.81 11.55 11.55 355,911 -0.17(-1.44%)
Jul 13, 2011 11.73 11.96 11.71 11.72 1,072,952 +0.00(+0.00%)
Jul 12, 2011 11.69 11.85 11.63 11.72 995,452 -0.02(-0.16%)
Jul 11, 2011 11.93 11.94 11.69 11.73 678,140 -0.33(-2.71%)
Jul 08, 2011 12.02 12.11 11.94 12.06 665,968 -0.16(-1.30%)
Jul 07, 2011 12.11 12.27 12.09 12.22 445,877 +0.24(+2.03%)
Jul 06, 2011 12.02 12.05 11.92 11.98 495,908 -0.07(-0.54%)
Jul 05, 2011 12.07 12.14 11.93 12.04 902,994 -0.09(-0.77%)
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.