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 30, 2013 22.98 23.20 22.76 22.96 3,470,926 -0.16(-0.70%)
Apr 29, 2013 23.28 23.56 23.09 23.13 4,269,121 -0.07(-0.29%)
Apr 26, 2013 23.10 23.30 22.83 23.19 4,306,104 +0.36(+1.58%)
Apr 25, 2013 22.57 23.01 22.46 22.83 6,300,215 +0.40(+1.77%)
Apr 24, 2013 22.35 22.51 22.12 22.43 3,387,513 +0.26(+1.15%)
Apr 23, 2013 21.62 22.32 21.62 22.18 7,497,075 +0.81(+3.81%)
Apr 22, 2013 20.95 21.39 20.59 21.36 6,556,433 +0.27(+1.26%)
Apr 19, 2013 20.64 21.18 20.58 21.10 5,261,452 +0.50(+2.44%)
Apr 18, 2013 21.03 21.08 20.43 20.60 9,045,289 -0.48(-2.29%)
Apr 17, 2013 21.09 21.17 20.68 21.08 5,688,328 -0.26(-1.20%)
Apr 16, 2013 21.30 21.36 20.85 21.34 7,515,756 +0.48(+2.32%)
Apr 15, 2013 21.87 21.90 20.78 20.85 10,569,145 -1.20(-5.45%)
Apr 12, 2013 21.81 22.43 21.81 22.06 5,525,532 +0.05(+0.21%)
Apr 11, 2013 21.91 22.22 21.88 22.01 3,176,048 +0.09(+0.43%)
Apr 10, 2013 22.03 22.09 21.73 21.91 5,594,729 -0.09(-0.43%)
Apr 09, 2013 22.26 22.30 21.88 22.01 4,510,574 -0.23(-1.02%)
Apr 08, 2013 21.91 22.24 21.60 22.24 4,280,632 +0.48(+2.22%)
Apr 05, 2013 21.05 21.76 20.98 21.75 3,834,054 +0.23(+1.06%)
Apr 04, 2013 21.37 21.62 21.36 21.53 3,045,723 +0.10(+0.49%)
Apr 03, 2013 22.14 22.16 21.10 21.42 7,624,404 -0.66(-3.00%)
Apr 02, 2013 22.38 22.52 21.97 22.08 3,343,196 -0.17(-0.77%)
Apr 01, 2013 22.61 22.71 22.18 22.25 2,140,717 -0.36(-1.59%)
Mar 28, 2013 22.72 22.83 22.53 22.61 1,594,122 -0.13(-0.58%)
Mar 27, 2013 22.67 22.77 22.45 22.75 2,339,944 +0.05(+0.21%)
Mar 26, 2013 22.87 22.95 22.62 22.70 3,527,931 -0.05(-0.21%)
Mar 25, 2013 23.05 23.25 22.57 22.75 4,422,865 -0.16(-0.69%)
Mar 22, 2013 23.05 23.10 22.81 22.90 3,227,682 -0.06(-0.25%)
Mar 21, 2013 23.44 23.44 22.86 22.96 5,887,340 -0.43(-1.82%)
Mar 20, 2013 22.99 23.49 22.87 23.39 5,094,680 +0.66(+2.91%)
Mar 19, 2013 22.87 23.05 22.53 22.73 6,832,786 +0.11(+0.47%)
Mar 18, 2013 22.32 22.76 22.29 22.62 7,701,888 +0.00(+0.00%)
Mar 15, 2013 22.58 22.84 22.56 22.62 2,555,407 -0.06(-0.25%)
Mar 14, 2013 22.38 22.70 22.38 22.68 3,361,628 +0.32(+1.44%)
Mar 13, 2013 22.27 22.44 22.07 22.35 3,607,348 +0.15(+0.68%)
Mar 12, 2013 22.53 22.53 22.14 22.20 3,831,920 -0.35(-1.55%)
Mar 11, 2013 22.52 22.65 22.42 22.55 2,695,607 -0.01(-0.04%)
Mar 08, 2013 22.54 22.64 22.16 22.56 3,311,937 +0.23(+1.02%)
Mar 07, 2013 22.27 22.35 22.06 22.34 2,418,848 +0.07(+0.30%)
Mar 06, 2013 22.37 22.54 22.17 22.27 4,494,120 +0.04(+0.17%)
Mar 05, 2013 22.02 22.31 21.94 22.23 3,888,550 +0.38(+1.73%)
Mar 04, 2013 21.31 21.86 21.31 21.85 3,061,366 +0.45(+2.12%)
Mar 01, 2013 21.04 21.53 20.92 21.40 4,869,938 +0.11(+0.53%)
Feb 28, 2013 21.54 21.59 21.28 21.29 3,967,808 -0.18(-0.84%)
Feb 27, 2013 21.08 21.56 20.95 21.46 4,907,273 +0.48(+2.30%)
Feb 26, 2013 20.39 21.03 20.32 20.98 11,177,602 -0.05(-0.22%)
Feb 22, 2013 20.93 21.07 20.88 21.03 9,552,650 +0.23(+1.09%)
Feb 21, 2013 20.82 20.98 20.44 20.80 7,653,651 -0.01(-0.05%)
Feb 20, 2013 21.86 21.90 20.76 20.81 5,552,003 -1.27(-5.74%)
Feb 19, 2013 22.36 22.53 21.74 22.08 4,860,927 -0.16(-0.72%)
Feb 15, 2013 22.25 22.53 22.19 22.24 1,867,014 -0.01(-0.04%)
Feb 14, 2013 22.22 22.36 22.19 22.25 1,763,625 -0.04(-0.17%)
Feb 13, 2013 22.29 22.47 22.16 22.29 2,370,893 +0.02(+0.08%)
Feb 12, 2013 21.48 22.48 21.48 22.27 4,762,624 +0.80(+3.75%)
Feb 11, 2013 21.59 21.63 21.41 21.46 2,643,103 -0.07(-0.31%)
Feb 08, 2013 21.48 21.60 21.38 21.53 1,784,286 +0.05(+0.22%)
Feb 07, 2013 21.72 21.74 21.28 21.48 2,656,509 -0.22(-1.00%)
Feb 06, 2013 21.72 21.86 21.61 21.70 2,510,337 +0.17(+0.79%)
Feb 04, 2013 21.83 21.95 21.51 21.53 3,706,504 -0.36(-1.64%)
Feb 01, 2013 22.33 22.59 21.84 21.89 4,180,182 -0.28(-1.28%)
Jan 31, 2013 22.05 22.23 21.76 22.17 6,616,148 -0.03(-0.13%)
Jan 30, 2013 22.43 22.57 22.11 22.20 6,784,213 -0.27(-1.18%)
Jan 29, 2013 22.22 22.48 22.09 22.47 5,253,416 +0.09(+0.38%)
Jan 28, 2013 22.48 22.51 21.86 22.38 5,448,469 +0.02(+0.08%)
Jan 25, 2013 22.17 22.36 21.94 22.36 4,851,439 +0.37(+1.68%)
Jan 24, 2013 22.00 22.33 21.87 22.00 5,111,536 +0.09(+0.39%)
Jan 23, 2013 21.58 22.00 21.56 21.91 5,060,857 +0.27(+1.27%)
Jan 22, 2013 21.61 21.65 21.29 21.64 4,508,545 +0.12(+0.57%)
Jan 18, 2013 21.54 21.60 21.37 21.51 3,130,148 +0.03(+0.13%)
Jan 17, 2013 21.12 21.51 21.12 21.48 4,288,031 +0.57(+2.72%)
Jan 16, 2013 21.00 21.09 20.87 20.92 2,295,915 -0.13(-0.63%)
Jan 15, 2013 20.81 21.06 20.73 21.05 5,629,236 +0.17(+0.82%)
Jan 14, 2013 21.14 21.19 20.81 20.88 5,082,667 -0.14(-0.68%)
Jan 11, 2013 21.09 21.26 20.83 21.02 4,869,798 +0.03(+0.14%)
Jan 10, 2013 21.35 21.42 20.78 20.99 3,657,791 -0.14(-0.67%)
Jan 09, 2013 20.98 21.37 20.98 21.13 4,527,103 +0.18(+0.86%)
Jan 08, 2013 20.92 21.01 20.69 20.95 3,370,772 +0.08(+0.36%)
Jan 07, 2013 20.76 20.92 20.62 20.88 4,926,662 +0.13(+0.64%)
Jan 04, 2013 20.56 20.77 20.49 20.75 4,719,779 +0.18(+0.87%)
Jan 03, 2013 20.60 20.87 20.37 20.57 5,403,452 +0.07(+0.32%)
Jan 02, 2013 20.60 20.62 20.35 20.50 4,720,418 +0.47(+2.36%)
Dec 31, 2012 19.50 20.06 19.37 20.03 2,909,798 +0.53(+2.72%)
Dec 28, 2012 19.55 19.71 19.36 19.50 2,648,498 -0.13(-0.68%)
Dec 27, 2012 19.72 19.72 19.20 19.63 3,451,901 +0.03(+0.14%)
Dec 26, 2012 19.87 19.94 19.59 19.60 1,458,080 -0.14(-0.72%)
Dec 24, 2012 19.78 19.98 19.70 19.74 1,306,042 -0.11(-0.57%)
Dec 21, 2012 19.68 19.89 19.48 19.86 3,104,292 -0.29(-1.45%)
Dec 20, 2012 20.04 20.20 19.78 20.15 2,673,756 +0.11(+0.57%)
Dec 19, 2012 20.33 20.37 19.87 20.04 6,457,600 -0.19(-0.93%)
Dec 18, 2012 19.97 20.23 19.88 20.22 3,333,479 +0.41(+2.09%)
Dec 17, 2012 19.11 19.81 19.11 19.81 3,154,424 +0.73(+3.80%)
Dec 14, 2012 19.05 19.15 18.95 19.08 1,959,148 -0.08(-0.39%)
Dec 13, 2012 19.23 19.48 19.06 19.16 2,444,033 -0.11(-0.59%)
Dec 12, 2012 19.00 19.42 18.84 19.27 3,738,982 +0.46(+2.46%)
Dec 11, 2012 18.91 18.99 18.72 18.81 2,522,229 +0.03(+0.15%)
Dec 10, 2012 18.88 18.98 18.69 18.78 2,039,269 -0.04(-0.20%)
Dec 07, 2012 18.96 19.04 18.58 18.82 4,732,680 +0.05(+0.25%)
Dec 06, 2012 18.85 18.88 18.48 18.77 8,206,572 +0.03(+0.15%)
Dec 05, 2012 19.44 19.44 18.61 18.74 4,988,555 -0.58(-3.02%)
Dec 04, 2012 19.64 19.64 19.15 19.33 8,075,153 +0.00(+0.00%)
Nov 30, 2012 19.44 19.46 19.08 19.33 3,772,052 -0.08(-0.44%)
Nov 29, 2012 19.48 19.70 19.26 19.41 2,540,829 +0.06(+0.29%)
Nov 28, 2012 19.36 19.42 18.90 19.36 3,394,750 -0.04(-0.19%)
Nov 27, 2012 19.40 19.63 19.34 19.39 2,450,348 +0.02(+0.10%)
Nov 26, 2012 19.46 19.51 19.18 19.38 2,893,856 -0.12(-0.63%)
Nov 23, 2012 19.52 19.56 19.22 19.50 2,692,919 +0.23(+1.17%)
Nov 21, 2012 19.30 19.50 19.15 19.27 1,867,436 +0.03(+0.15%)
Nov 20, 2012 18.79 19.33 18.79 19.24 4,219,893 +0.49(+2.61%)
Nov 19, 2012 18.83 19.23 18.58 18.75 5,075,212 +0.32(+1.74%)
Nov 16, 2012 17.90 18.50 17.85 18.43 4,616,516 +0.57(+3.17%)
Nov 15, 2012 17.97 18.28 17.47 17.87 7,886,351 -0.16(-0.86%)
Nov 14, 2012 18.76 18.76 17.97 18.02 6,405,631 -0.59(-3.17%)
Nov 13, 2012 18.53 18.96 18.35 18.61 3,022,023 -0.02(-0.10%)
Nov 12, 2012 19.23 19.47 18.63 18.63 4,152,113 -0.51(-2.66%)
Nov 09, 2012 19.37 19.49 18.84 19.14 7,415,969 -0.28(-1.46%)
Nov 08, 2012 19.77 19.82 19.22 19.42 9,452,923 -0.27(-1.39%)
Nov 07, 2012 19.65 19.91 19.39 19.70 4,871,794 -0.10(-0.52%)
Nov 06, 2012 19.98 20.05 19.74 19.80 2,106,640 -0.05(-0.24%)
Nov 05, 2012 19.39 19.89 19.31 19.85 1,575,119 +0.46(+2.38%)
Nov 02, 2012 20.00 20.08 19.37 19.39 2,693,265 -0.49(-2.47%)
Nov 01, 2012 19.60 19.89 19.52 19.88 5,698,959 +0.52(+2.71%)
Oct 31, 2012 19.34 20.11 19.17 19.35 2,491,907 +0.27(+1.41%)
Oct 26, 2012 19.18 19.08 19.08 19.08 2,561,002 -0.19(-0.98%)
Oct 25, 2012 19.89 19.92 19.02 19.27 7,848,404 -0.35(-1.78%)
Oct 24, 2012 19.58 19.74 19.42 19.62 2,363,199 +0.20(+1.02%)
Oct 23, 2012 19.36 19.50 19.10 19.42 3,111,948 -0.25(-1.29%)
Oct 19, 2012 19.69 19.90 19.50 19.68 4,544,988 -0.01(-0.05%)
Oct 18, 2012 19.45 19.82 19.42 19.69 3,653,907 +0.24(+1.21%)
Oct 17, 2012 19.33 19.74 19.23 19.45 4,838,974 +0.56(+2.94%)
Oct 16, 2012 19.00 19.04 18.69 18.90 2,469,089 +0.06(+0.30%)
Oct 15, 2012 18.34 18.85 18.22 18.84 1,896,363 +0.59(+3.26%)
Oct 12, 2012 18.39 18.39 18.06 18.24 1,227,695 -0.08(-0.41%)
Oct 11, 2012 18.76 18.76 18.24 18.32 2,178,738 -0.28(-1.52%)
Oct 10, 2012 18.53 18.84 18.48 18.60 1,628,282 +0.06(+0.31%)
Oct 09, 2012 18.93 18.93 18.52 18.55 2,281,445 -0.45(-2.38%)
Oct 08, 2012 19.23 19.27 19.00 19.00 790,088 -0.33(-1.71%)
Oct 05, 2012 19.43 19.56 19.24 19.33 2,812,247 +0.14(+0.74%)
Oct 04, 2012 19.21 19.28 18.91 19.19 1,861,836 +0.12(+0.64%)
Oct 03, 2012 18.45 19.11 18.41 19.06 2,596,356 +0.74(+4.07%)
Oct 02, 2012 18.22 18.36 18.08 18.32 1,493,493 +0.14(+0.78%)
Oct 01, 2012 18.30 18.40 18.10 18.18 1,472,645 -0.07(-0.36%)
Sep 28, 2012 18.40 18.40 18.21 18.24 1,186,709 -0.23(-1.23%)
Sep 27, 2012 18.17 18.58 18.11 18.47 2,395,413 +0.30(+1.66%)
Sep 26, 2012 18.85 18.91 17.99 18.17 4,598,523 -0.65(-3.46%)
Sep 25, 2012 19.15 19.41 18.81 18.82 3,158,965 -0.31(-1.62%)
Sep 24, 2012 19.59 19.59 18.99 19.13 4,090,468 -0.25(-1.31%)
Sep 21, 2012 19.23 19.57 19.03 19.38 3,740,236 +0.36(+1.88%)
Sep 20, 2012 18.86 19.03 18.68 19.03 2,396,585 +0.10(+0.55%)
Sep 19, 2012 18.56 19.04 18.47 18.92 3,042,110 +0.48(+2.61%)
Sep 18, 2012 18.60 18.86 18.36 18.44 2,048,110 -0.23(-1.21%)
Sep 17, 2012 18.92 19.14 18.60 18.67 2,618,942 -0.36(-1.88%)
Sep 14, 2012 18.79 19.17 18.76 19.03 4,294,823 +0.47(+2.54%)
Sep 13, 2012 18.21 18.75 17.88 18.55 5,282,019 +0.37(+2.02%)
Sep 12, 2012 17.86 18.19 17.75 18.19 3,895,469 +0.45(+2.55%)
Sep 11, 2012 17.61 17.80 17.61 17.73 2,352,692 +0.14(+0.80%)
Sep 10, 2012 17.72 17.82 17.57 17.59 2,565,153 -0.14(-0.80%)
Sep 07, 2012 17.76 17.81 17.49 17.73 2,015,182 +0.07(+0.37%)
Sep 06, 2012 17.34 17.67 17.31 17.67 2,955,151 +0.43(+2.51%)
Sep 05, 2012 17.25 17.34 17.13 17.23 2,485,823 -0.08(-0.49%)
Sep 04, 2012 17.17 17.43 16.96 17.32 2,057,930 +0.20(+1.16%)
Aug 31, 2012 17.01 17.24 16.87 17.12 3,512,563 +0.24(+1.40%)
Aug 30, 2012 16.80 16.97 16.65 16.89 2,486,207 -0.04(-0.22%)
Aug 29, 2012 16.85 17.01 16.79 16.92 2,381,781 +0.10(+0.62%)
Aug 27, 2012 17.05 17.12 16.80 16.82 2,240,214 -0.18(-1.05%)
Aug 24, 2012 16.75 17.08 16.74 17.00 2,450,130 +0.23(+1.35%)
Aug 23, 2012 16.87 17.01 16.74 16.77 2,201,770 -0.08(-0.50%)
Aug 22, 2012 16.74 16.99 16.67 16.86 5,585,690 +0.38(+2.29%)
Aug 21, 2012 16.72 16.82 16.41 16.48 2,960,154 -0.16(-0.96%)
Aug 20, 2012 16.96 17.01 16.53 16.64 2,183,045 -0.34(-2.00%)
Aug 17, 2012 16.94 17.04 16.73 16.98 1,795,985 +0.10(+0.61%)
Aug 16, 2012 16.29 16.91 16.17 16.88 2,620,450 +0.62(+3.83%)
Aug 15, 2012 16.23 16.38 16.10 16.25 2,520,758 -0.02(-0.12%)
Aug 14, 2012 16.30 16.43 16.21 16.27 1,400,607 +0.09(+0.58%)
Aug 13, 2012 16.22 16.27 15.96 16.18 1,428,166 +0.04(+0.23%)
Aug 10, 2012 16.32 16.32 16.01 16.14 1,369,137 -0.20(-1.21%)
Aug 09, 2012 16.07 16.46 16.07 16.34 2,793,316 +0.29(+1.82%)
Aug 08, 2012 15.79 16.07 15.63 16.05 2,819,121 +0.22(+1.37%)
Aug 07, 2012 15.72 15.89 15.47 15.83 4,932,939 +0.26(+1.69%)
Aug 06, 2012 15.56 15.71 15.44 15.57 2,104,333 +0.09(+0.61%)
Aug 03, 2012 15.46 15.71 15.40 15.47 2,332,280 +0.13(+0.86%)
Aug 02, 2012 15.05 15.40 14.89 15.34 3,570,254 +0.24(+1.62%)
Aug 01, 2012 15.40 15.45 15.05 15.10 2,560,140 -0.17(-1.11%)
Jul 31, 2012 15.55 15.64 15.24 15.27 1,667,943 -0.36(-2.29%)
Jul 30, 2012 15.89 15.98 15.58 15.62 1,730,364 -0.25(-1.54%)
Jul 27, 2012 15.79 16.03 15.47 15.87 1,855,702 +0.10(+0.66%)
Jul 26, 2012 15.40 15.85 15.37 15.76 1,850,938 +0.75(+5.02%)
Jul 25, 2012 15.72 15.72 14.99 15.01 5,830,723 -0.56(-3.57%)
Jul 24, 2012 15.97 15.97 15.44 15.57 1,524,141 -0.32(-2.02%)
Jul 23, 2012 15.60 16.06 15.51 15.89 2,644,423 +0.04(+0.24%)
Jul 20, 2012 15.62 15.99 15.45 15.85 1,656,895 +0.23(+1.45%)
Jul 19, 2012 16.00 16.01 15.37 15.62 4,089,138 -0.27(-1.72%)
Jul 18, 2012 16.01 16.25 15.81 15.90 2,837,397 -0.13(-0.82%)
Jul 17, 2012 16.05 16.08 15.74 16.03 1,613,661 +0.03(+0.18%)
Jul 16, 2012 16.02 16.15 15.76 16.00 1,654,546 -0.07(-0.41%)
Jul 13, 2012 15.90 16.31 15.90 16.07 2,196,479 +0.20(+1.25%)
Jul 12, 2012 15.45 15.99 15.32 15.87 3,621,510 +0.32(+2.06%)
Jul 11, 2012 15.81 15.88 15.47 15.55 1,591,879 -0.27(-1.73%)
Jul 10, 2012 16.24 16.30 15.68 15.82 2,371,188 -0.34(-2.10%)
Jul 09, 2012 16.21 16.25 15.93 16.16 1,472,488 -0.03(-0.17%)
Jul 06, 2012 16.00 16.25 15.91 16.19 3,148,290 +0.00(+0.00%)
Jul 05, 2012 15.91 16.25 15.82 16.19 2,378,059 +0.26(+1.66%)
Jul 03, 2012 15.97 16.02 15.85 15.93 896,803 -0.05(-0.29%)
Jul 02, 2012 15.84 15.99 15.67 15.97 2,831,694 +0.13(+0.83%)
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%)
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.