Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.70 +1.16 (+1.01%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 19.13 19.13 18.93 18.97 1,141,437 -0.24(-1.23%)
Sep 27, 2012 18.89 19.32 18.83 19.20 2,304,030 +0.31(+1.66%)
Sep 26, 2012 19.60 19.66 18.70 18.89 4,423,094 -0.68(-3.46%)
Sep 25, 2012 19.91 20.18 19.56 19.57 3,038,454 -0.32(-1.61%)
Sep 24, 2012 20.37 20.37 19.74 19.89 3,934,501 -0.26(-1.31%)
Sep 21, 2012 20.00 20.35 19.78 20.15 3,597,623 +0.37(+1.88%)
Sep 20, 2012 19.60 19.79 19.42 19.78 2,305,204 +0.11(+0.55%)
Sep 19, 2012 19.30 19.80 19.20 19.67 2,926,116 +0.50(+2.61%)
Sep 18, 2012 19.34 19.60 19.08 19.17 1,970,016 -0.24(-1.21%)
Sep 17, 2012 19.67 19.90 19.34 19.41 2,519,083 -0.37(-1.88%)
Sep 14, 2012 19.53 19.93 19.51 19.78 4,131,063 +0.49(+2.54%)
Sep 13, 2012 18.93 19.50 18.58 19.29 5,080,617 +0.38(+2.02%)
Sep 12, 2012 18.56 18.91 18.46 18.91 3,746,936 +0.47(+2.55%)
Sep 11, 2012 18.31 18.50 18.31 18.44 2,262,984 +0.15(+0.80%)
Sep 10, 2012 18.42 18.53 18.27 18.29 2,467,345 -0.15(-0.80%)
Sep 07, 2012 18.47 18.52 18.18 18.44 1,938,344 +0.07(+0.37%)
Sep 06, 2012 18.03 18.37 18.00 18.37 2,842,472 +0.45(+2.51%)
Sep 05, 2012 17.94 18.03 17.81 17.92 2,391,040 -0.09(-0.49%)
Sep 04, 2012 17.85 18.12 17.63 18.01 1,979,462 +0.21(+1.16%)
Aug 31, 2012 17.68 17.93 17.54 17.80 3,378,631 +0.24(+1.39%)
Aug 30, 2012 17.47 17.64 17.31 17.56 2,391,409 -0.04(-0.22%)
Aug 29, 2012 17.52 17.68 17.46 17.59 2,290,964 +0.11(+0.62%)
Aug 27, 2012 17.72 17.80 17.46 17.49 2,154,796 -0.19(-1.05%)
Aug 24, 2012 17.42 17.76 17.41 17.67 2,356,708 +0.24(+1.35%)
Aug 23, 2012 17.54 17.68 17.40 17.44 2,117,817 -0.09(-0.50%)
Aug 22, 2012 17.41 17.66 17.33 17.53 5,372,710 +0.39(+2.29%)
Aug 21, 2012 17.38 17.49 17.06 17.13 2,847,284 -0.17(-0.96%)
Aug 20, 2012 17.63 17.68 17.18 17.30 2,099,806 -0.35(-2.00%)
Aug 17, 2012 17.61 17.71 17.39 17.65 1,727,505 +0.11(+0.61%)
Aug 16, 2012 16.94 17.59 16.81 17.55 2,520,533 +0.65(+3.83%)
Aug 15, 2012 16.87 17.03 16.74 16.90 2,424,643 -0.02(-0.12%)
Aug 14, 2012 16.95 17.09 16.85 16.92 1,347,202 +0.10(+0.58%)
Aug 13, 2012 16.86 16.92 16.60 16.82 1,373,710 +0.04(+0.23%)
Aug 10, 2012 16.97 16.97 16.64 16.78 1,316,932 -0.21(-1.21%)
Aug 09, 2012 16.70 17.11 16.70 16.99 2,686,808 +0.30(+1.82%)
Aug 08, 2012 16.42 16.70 16.25 16.68 2,711,629 +0.23(+1.37%)
Aug 07, 2012 16.34 16.52 16.09 16.46 4,744,848 +0.27(+1.70%)
Aug 06, 2012 16.17 16.33 16.06 16.18 2,024,096 +0.10(+0.61%)
Aug 03, 2012 16.08 16.33 16.01 16.09 2,243,351 +0.14(+0.86%)
Aug 02, 2012 15.65 16.01 15.48 15.95 3,434,122 +0.25(+1.62%)
Aug 01, 2012 16.01 16.07 15.65 15.69 2,462,523 -0.18(-1.11%)
Jul 31, 2012 16.17 16.26 15.84 15.87 1,604,345 -0.37(-2.29%)
Jul 30, 2012 16.52 16.62 16.19 16.24 1,664,386 -0.25(-1.54%)
Jul 27, 2012 16.42 16.66 16.09 16.50 1,784,945 +0.11(+0.66%)
Jul 26, 2012 16.01 16.48 15.98 16.39 1,780,363 +0.78(+5.02%)
Jul 25, 2012 16.34 16.34 15.59 15.61 5,608,400 -0.58(-3.57%)
Jul 24, 2012 16.61 16.61 16.06 16.18 1,466,026 -0.33(-2.02%)
Jul 23, 2012 16.22 16.69 16.13 16.52 2,543,592 +0.04(+0.24%)
Jul 20, 2012 16.24 16.62 16.07 16.48 1,593,718 +0.24(+1.45%)
Jul 19, 2012 16.63 16.64 15.98 16.24 3,933,221 -0.28(-1.72%)
Jul 18, 2012 16.64 16.90 16.44 16.53 2,729,208 -0.14(-0.82%)
Jul 17, 2012 16.68 16.71 16.36 16.66 1,552,133 +0.03(+0.18%)
Jul 16, 2012 16.65 16.79 16.39 16.63 1,591,459 -0.07(-0.41%)
Jul 13, 2012 16.53 16.96 16.53 16.70 2,112,728 +0.21(+1.25%)
Jul 12, 2012 16.07 16.62 15.93 16.50 3,483,423 +0.33(+2.06%)
Jul 11, 2012 16.44 16.51 16.09 16.16 1,531,182 -0.28(-1.73%)
Jul 10, 2012 16.88 16.95 16.30 16.45 2,280,775 -0.35(-2.10%)
Jul 09, 2012 16.85 16.90 16.57 16.80 1,416,343 -0.03(-0.17%)
Jul 06, 2012 16.63 16.89 16.54 16.83 3,028,247 +0.00(+0.00%)
Jul 05, 2012 16.54 16.90 16.45 16.83 2,287,384 +0.27(+1.66%)
Jul 03, 2012 16.61 16.65 16.48 16.56 862,608 -0.05(-0.30%)
Jul 02, 2012 16.47 16.62 16.29 16.61 2,723,722 +0.14(+0.83%)
Jun 29, 2012 16.19 16.50 16.07 16.47 2,922,149 +0.66(+4.15%)
Jun 28, 2012 15.53 15.82 15.39 15.81 3,589,978 +0.22(+1.38%)
Jun 27, 2012 15.45 15.83 15.40 15.60 5,739,887 +0.36(+2.38%)
Jun 26, 2012 14.88 15.37 14.88 15.23 3,072,024 +0.47(+3.19%)
Jun 25, 2012 14.73 14.91 14.59 14.76 1,452,599 -0.16(-1.05%)
Jun 22, 2012 14.85 14.97 14.68 14.92 1,596,872 +0.17(+1.13%)
Jun 21, 2012 15.19 15.28 14.71 14.75 1,092,689 -0.47(-3.09%)
Jun 20, 2012 15.35 15.43 15.08 15.22 2,499,841 -0.11(-0.70%)
Jun 19, 2012 15.22 15.44 15.15 15.33 3,194,059 +0.23(+1.50%)
Jun 18, 2012 14.67 15.13 14.62 15.11 2,412,545 +0.43(+2.93%)
Jun 15, 2012 14.55 14.72 14.41 14.67 1,684,199 +0.19(+1.28%)
Jun 14, 2012 14.06 14.57 14.05 14.49 1,762,880 +0.47(+3.35%)
Jun 13, 2012 14.27 14.43 13.94 14.02 1,867,182 -0.34(-2.38%)
Jun 12, 2012 14.23 14.39 14.10 14.36 1,734,561 +0.17(+1.17%)
Jun 11, 2012 14.88 14.92 14.17 14.20 1,580,421 -0.54(-3.65%)
Jun 08, 2012 14.46 14.77 14.28 14.73 1,259,939 +0.23(+1.62%)
Jun 07, 2012 14.64 14.81 14.35 14.50 1,822,907 +0.10(+0.68%)
Jun 06, 2012 14.08 14.43 14.07 14.40 2,210,151 +0.53(+3.81%)
Jun 05, 2012 13.40 13.94 13.39 13.87 2,579,604 +0.45(+3.35%)
Jun 04, 2012 13.98 14.04 13.36 13.42 3,816,163 -0.59(-4.19%)
Jun 01, 2012 14.55 14.55 13.86 14.01 4,001,751 -0.93(-6.22%)
May 31, 2012 14.89 15.10 14.47 14.94 1,720,134 +0.04(+0.26%)
May 30, 2012 15.32 15.39 14.82 14.90 2,177,268 -0.66(-4.21%)
May 29, 2012 15.43 15.58 15.29 15.56 1,540,170 +0.36(+2.38%)
May 25, 2012 15.23 15.33 15.08 15.19 1,427,157 -0.02(-0.13%)
May 24, 2012 15.06 15.28 14.93 15.21 1,494,788 +0.19(+1.24%)
May 23, 2012 14.63 15.06 14.55 15.03 4,513,391 +0.27(+1.86%)
May 22, 2012 14.54 14.94 14.50 14.75 3,551,328 +0.23(+1.62%)
May 21, 2012 14.17 14.52 13.88 14.52 1,853,788 +0.38(+2.70%)
May 18, 2012 14.36 14.38 13.96 14.14 4,688,743 -0.21(-1.43%)
May 17, 2012 15.26 15.26 14.30 14.34 3,690,129 -0.87(-5.72%)
May 16, 2012 15.56 15.63 15.18 15.21 1,522,014 -0.13(-0.83%)
May 15, 2012 15.15 15.62 14.96 15.34 2,220,732 +0.14(+0.90%)
May 14, 2012 15.32 15.56 15.19 15.20 1,134,721 -0.22(-1.46%)
May 11, 2012 15.15 15.55 15.05 15.43 1,109,207 +0.16(+1.02%)
May 10, 2012 15.57 15.66 15.22 15.27 1,600,345 -0.15(-0.95%)
May 09, 2012 14.98 15.52 14.86 15.42 2,709,244 +0.19(+1.22%)
May 08, 2012 15.27 15.28 14.82 15.23 2,391,156 -0.12(-0.76%)
May 07, 2012 15.15 15.42 15.13 15.35 1,078,672 +0.11(+0.71%)
May 04, 2012 15.35 15.52 15.19 15.24 1,306,189 -0.18(-1.14%)
May 03, 2012 15.75 15.76 15.38 15.42 1,358,330 -0.26(-1.68%)
May 02, 2012 15.21 15.95 15.21 15.68 3,900,539 +0.37(+2.43%)
May 01, 2012 15.15 15.55 15.07 15.31 1,096,515 +0.19(+1.23%)
Apr 30, 2012 15.33 15.36 15.07 15.12 1,287,604 -0.26(-1.72%)
Apr 27, 2012 15.08 15.43 14.99 15.39 3,347,244 +0.39(+2.61%)
Apr 26, 2012 14.47 15.03 14.47 15.00 2,748,402 +0.53(+3.65%)
Apr 25, 2012 14.38 14.52 14.30 14.47 666,452 +0.28(+2.00%)
Apr 24, 2012 13.82 14.25 13.82 14.19 1,175,237 +0.38(+2.76%)
Apr 23, 2012 13.92 13.97 13.70 13.80 1,515,039 -0.30(-2.15%)
Apr 20, 2012 13.86 14.28 13.84 14.11 2,309,770 +0.29(+2.12%)
Apr 19, 2012 14.03 14.08 13.70 13.81 1,425,155 -0.18(-1.26%)
Apr 18, 2012 14.16 14.16 13.93 13.99 1,118,254 -0.22(-1.58%)
Apr 17, 2012 14.17 14.30 14.13 14.21 951,804 +0.17(+1.18%)
Apr 16, 2012 14.17 14.36 13.97 14.05 2,842,480 +0.03(+0.21%)
Apr 13, 2012 14.17 14.17 13.86 14.02 1,293,153 -0.20(-1.38%)
Apr 12, 2012 13.89 14.22 13.82 14.21 1,500,149 +0.38(+2.76%)
Apr 11, 2012 13.54 13.92 13.50 13.83 1,475,703 +0.48(+3.59%)
Apr 10, 2012 13.95 14.01 13.32 13.35 3,204,017 -0.59(-4.21%)
Apr 09, 2012 13.74 13.97 13.68 13.94 2,264,577 -0.01(-0.07%)
Apr 05, 2012 14.07 14.17 13.89 13.95 2,386,815 -0.16(-1.11%)
Apr 04, 2012 14.14 14.15 13.88 14.11 2,838,798 -0.13(-0.89%)
Apr 03, 2012 14.22 14.30 14.10 14.23 1,154,038 +0.02(+0.14%)
Apr 02, 2012 14.35 14.37 14.11 14.21 1,280,707 -0.19(-1.29%)
Mar 30, 2012 14.74 14.74 14.39 14.40 1,729,240 -0.22(-1.47%)
Mar 29, 2012 14.70 14.70 14.33 14.62 902,338 -0.22(-1.45%)
Mar 28, 2012 14.70 14.88 14.62 14.83 1,564,589 +0.13(+0.87%)
Mar 27, 2012 14.55 14.99 14.55 14.70 3,863,580 +0.27(+1.90%)
Mar 26, 2012 14.55 14.59 14.22 14.43 2,292,670 +0.09(+0.60%)
Mar 23, 2012 14.14 14.46 13.90 14.34 2,696,450 -0.16(-1.08%)
Mar 22, 2012 14.58 14.61 14.36 14.50 1,246,060 -0.21(-1.40%)
Mar 21, 2012 14.71 14.91 14.61 14.71 2,433,962 +0.10(+0.67%)
Mar 20, 2012 14.75 14.75 14.42 14.61 3,807,216 -0.15(-0.99%)
Mar 19, 2012 14.91 15.06 14.64 14.75 3,884,956 -0.11(-0.72%)
Mar 16, 2012 15.13 15.13 14.81 14.86 2,948,373 -0.16(-1.04%)
Mar 15, 2012 14.75 15.06 14.60 15.02 2,993,238 +0.34(+2.33%)
Mar 14, 2012 14.80 14.92 14.61 14.68 1,220,258 -0.11(-0.73%)
Mar 13, 2012 14.39 14.80 14.39 14.78 3,122,014 +0.49(+3.42%)
Mar 12, 2012 14.32 14.40 14.23 14.30 914,290 +0.06(+0.41%)
Mar 09, 2012 13.94 14.41 13.94 14.24 2,051,151 +0.39(+2.82%)
Mar 08, 2012 13.55 13.90 13.50 13.85 797,170 +0.41(+3.05%)
Mar 07, 2012 13.06 13.47 13.04 13.44 686,060 +0.48(+3.70%)
Mar 06, 2012 13.19 13.19 12.91 12.96 1,344,443 -0.40(-3.00%)
Mar 05, 2012 13.29 13.53 13.22 13.36 2,256,500 +0.01(+0.07%)
Mar 02, 2012 13.48 13.60 13.31 13.35 861,320 -0.22(-1.66%)
Mar 01, 2012 13.67 13.82 13.49 13.57 1,235,648 -0.05(-0.36%)
Feb 29, 2012 13.38 13.83 13.38 13.62 3,605,048 +0.28(+2.12%)
Feb 28, 2012 13.58 13.58 13.27 13.34 1,720,307 -0.18(-1.30%)
Feb 27, 2012 13.21 13.62 13.18 13.51 1,563,960 +0.17(+1.24%)
Feb 24, 2012 13.57 13.66 13.33 13.35 1,238,657 -0.21(-1.58%)
Feb 23, 2012 13.34 13.61 13.25 13.56 1,528,536 +0.24(+1.83%)
Feb 22, 2012 13.49 13.68 13.27 13.32 3,230,130 -0.31(-2.29%)
Feb 21, 2012 13.99 14.04 13.56 13.63 1,578,692 -0.24(-1.76%)
Feb 17, 2012 13.95 14.00 13.84 13.88 1,789,648 -0.01(-0.07%)
Feb 16, 2012 13.89 14.01 13.80 13.89 3,583,484 -0.04(-0.28%)
Feb 15, 2012 14.05 14.18 13.87 13.92 2,660,533 -0.05(-0.35%)
Feb 14, 2012 13.99 14.03 13.83 13.97 1,053,436 -0.16(-1.11%)
Feb 13, 2012 13.96 14.16 13.87 14.13 1,075,589 +0.31(+2.26%)
Feb 10, 2012 13.82 13.93 13.74 13.82 896,201 -0.21(-1.53%)
Feb 09, 2012 13.88 14.06 13.78 14.03 909,533 +0.20(+1.41%)
Feb 08, 2012 13.79 13.86 13.62 13.84 930,088 +0.06(+0.43%)
Feb 07, 2012 13.70 13.91 13.65 13.78 930,528 +0.04(+0.28%)
Feb 06, 2012 13.80 13.94 13.66 13.74 1,062,830 -0.16(-1.13%)
Feb 03, 2012 13.42 13.93 13.42 13.89 2,116,187 +0.70(+5.33%)
Feb 02, 2012 13.10 13.25 13.04 13.19 1,664,659 +0.08(+0.60%)
Feb 01, 2012 12.98 13.13 12.81 13.11 2,887,967 +0.35(+2.76%)
Jan 31, 2012 13.07 13.19 12.70 12.76 2,100,573 -0.25(-1.95%)
Jan 30, 2012 13.08 13.08 12.89 13.02 1,062,231 -0.21(-1.55%)
Jan 27, 2012 13.04 13.28 13.01 13.22 2,037,771 +0.08(+0.59%)
Jan 26, 2012 13.54 13.60 13.09 13.14 1,601,918 -0.27(-2.04%)
Jan 25, 2012 13.09 13.50 13.05 13.42 2,287,056 +0.28(+2.16%)
Jan 24, 2012 12.88 13.17 12.74 13.13 2,374,836 +0.21(+1.66%)
Jan 23, 2012 13.04 13.23 12.87 12.92 2,983,377 -0.17(-1.27%)
Jan 20, 2012 13.33 13.33 13.03 13.08 1,610,625 -0.28(-2.12%)
Jan 19, 2012 13.37 13.42 13.19 13.37 2,717,646 +0.01(+0.07%)
Jan 18, 2012 12.82 13.40 12.77 13.36 3,232,752 +0.52(+4.03%)
Jan 17, 2012 13.11 13.12 12.74 12.84 2,247,783 -0.08(-0.60%)
Jan 13, 2012 12.86 12.96 12.64 12.92 3,053,053 -0.07(-0.53%)
Jan 12, 2012 12.98 13.04 12.74 12.99 1,637,217 +0.03(+0.23%)
Jan 11, 2012 12.60 13.05 12.59 12.96 3,166,787 +0.43(+3.43%)
Jan 10, 2012 12.47 12.61 12.39 12.53 1,277,321 +0.26(+2.15%)
Jan 09, 2012 12.19 12.35 12.14 12.26 1,472,835 +0.09(+0.72%)
Jan 06, 2012 12.29 12.40 12.13 12.18 2,154,595 -0.12(-0.95%)
Jan 05, 2012 11.96 12.29 11.78 12.29 942,972 +0.31(+2.61%)
Jan 04, 2012 11.85 12.01 11.71 11.98 1,521,863 +0.37(+3.20%)
Dec 30, 2011 11.65 11.77 11.61 11.61 1,064,646 -0.09(-0.75%)
Dec 29, 2011 11.31 11.74 11.31 11.70 1,352,336 +0.43(+3.82%)
Dec 28, 2011 11.50 11.51 11.23 11.27 452,122 -0.22(-1.96%)
Dec 27, 2011 11.58 11.58 11.49 11.49 503,532 -0.06(-0.51%)
Dec 23, 2011 11.63 11.71 11.47 11.55 808,114 -0.10(-0.83%)
Dec 21, 2011 11.40 11.68 11.30 11.65 935,237 +0.18(+1.53%)
Dec 20, 2011 10.95 11.48 10.95 11.47 2,131,973 +0.72(+6.72%)
Dec 19, 2011 11.02 11.13 10.73 10.75 485,830 -0.21(-1.96%)
Dec 16, 2011 10.94 11.16 10.90 10.96 354,973 +0.12(+1.08%)
Dec 15, 2011 10.79 10.93 10.78 10.85 875,980 +0.20(+1.83%)
Dec 14, 2011 10.96 11.01 10.64 10.65 1,630,368 -0.35(-3.19%)
Dec 13, 2011 11.54 11.61 10.95 11.00 1,429,630 -0.43(-3.75%)
Dec 12, 2011 11.42 11.50 11.29 11.43 354,968 -0.19(-1.60%)
Dec 09, 2011 11.47 11.66 11.38 11.62 736,838 +0.26(+2.32%)
Dec 08, 2011 11.61 11.64 11.32 11.35 1,462,271 -0.36(-3.08%)
Dec 07, 2011 11.70 11.77 11.48 11.71 1,826,003 +0.08(+0.67%)
Dec 06, 2011 11.50 11.70 11.46 11.64 1,560,036 +0.11(+0.93%)
Dec 05, 2011 11.33 11.65 11.31 11.53 792,839 +0.26(+2.34%)
Dec 02, 2011 11.30 11.41 11.24 11.27 1,072,465 +0.05(+0.43%)
Dec 01, 2011 11.15 11.33 11.08 11.22 1,131,444 +0.03(+0.26%)
Nov 30, 2011 11.00 11.22 10.93 11.19 896,269 +0.58(+5.42%)
Nov 29, 2011 10.42 10.66 10.39 10.61 1,436,819 +0.20(+1.87%)
Nov 28, 2011 10.50 10.61 10.36 10.42 308,848 +0.27(+2.69%)
Nov 25, 2011 10.18 10.35 10.13 10.14 406,605 +0.00(+0.00%)
Nov 23, 2011 10.42 10.42 10.12 10.14 951,905 -0.39(-3.70%)
Nov 22, 2011 10.44 10.63 10.38 10.53 583,762 +0.03(+0.28%)
Nov 21, 2011 10.46 10.57 10.34 10.51 526,047 -0.18(-1.64%)
Nov 18, 2011 10.86 10.86 10.63 10.68 482,255 -0.08(-0.72%)
Nov 17, 2011 10.86 11.07 10.71 10.76 831,313 -0.18(-1.61%)
Nov 16, 2011 10.77 11.19 10.73 10.93 641,412 +0.06(+0.54%)
Nov 15, 2011 10.75 10.93 10.65 10.88 269,372 +0.11(+1.00%)
Nov 14, 2011 10.84 10.93 10.72 10.77 301,241 -0.16(-1.43%)
Nov 11, 2011 10.75 10.93 10.70 10.92 1,209,161 +0.25(+2.38%)
Nov 10, 2011 10.67 10.70 10.47 10.67 981,976 +0.24(+2.34%)
Nov 09, 2011 10.69 10.80 10.41 10.43 1,746,203 -0.61(-5.57%)
Nov 08, 2011 10.75 11.05 10.71 11.04 1,740,578 +0.37(+3.47%)
Nov 07, 2011 10.52 10.71 10.39 10.67 670,018 +0.18(+1.67%)
Nov 04, 2011 10.42 10.57 10.34 10.50 698,861 -0.06(-0.55%)
Nov 03, 2011 10.49 10.57 10.19 10.55 1,232,520 +0.20(+1.98%)
Nov 02, 2011 10.26 10.47 10.18 10.35 831,720 +0.26(+2.61%)
Nov 01, 2011 10.10 10.32 9.980 10.09 772,546 -0.36(-3.45%)
Oct 31, 2011 10.64 10.70 10.45 10.45 525,768 -0.35(-3.25%)
Oct 28, 2011 10.83 10.94 10.71 10.80 585,872 -0.20(-1.86%)
Oct 27, 2011 10.84 11.13 10.64 11.00 1,911,022 +0.48(+4.54%)
Oct 26, 2011 10.44 10.59 10.23 10.52 1,457,250 +0.24(+2.37%)
Oct 25, 2011 10.59 10.61 10.26 10.28 500,640 -0.36(-3.39%)
Oct 24, 2011 10.38 10.68 10.26 10.64 977,388 +0.30(+2.92%)
Oct 21, 2011 10.07 10.39 10.07 10.34 2,154,435 +0.37(+3.72%)
Oct 20, 2011 9.764 9.969 9.569 9.969 769,052 +0.12(+1.19%)
Oct 19, 2011 9.998 10.10 9.783 9.852 1,204,505 -0.10(-0.98%)
Oct 18, 2011 9.276 10.07 9.159 9.949 1,246,773 +0.70(+7.59%)
Oct 17, 2011 9.520 9.544 9.237 9.247 675,675 -0.35(-3.66%)
Oct 14, 2011 9.637 9.725 9.374 9.598 807,962 +0.13(+1.34%)
Oct 13, 2011 9.481 9.627 9.315 9.471 636,173 -0.10(-1.02%)
Oct 12, 2011 9.481 9.687 9.431 9.569 327,049 +0.20(+2.08%)
Oct 11, 2011 9.325 9.413 9.257 9.374 180,641 +0.02(+0.21%)
Oct 10, 2011 9.198 9.354 9.169 9.354 293,544 +0.36(+4.01%)
Oct 07, 2011 9.257 9.257 8.857 8.993 408,373 -0.17(-1.81%)
Oct 06, 2011 9.110 9.159 9.032 9.159 171,160 +0.19(+2.07%)
Oct 05, 2011 8.564 8.993 8.545 8.974 535,120 +0.36(+4.19%)
Oct 04, 2011 8.135 8.632 8.008 8.613 374,743 +0.37(+4.50%)
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.