Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.05 22.22 21.76 22.17 6,616,470 -0.03(-0.13%)
Jan 30, 2013 22.43 22.57 22.11 22.20 6,784,543 -0.26(-1.18%)
Jan 29, 2013 22.22 22.48 22.09 22.47 5,253,672 +0.09(+0.38%)
Jan 28, 2013 22.48 22.51 21.86 22.38 5,448,734 +0.02(+0.08%)
Jan 25, 2013 22.17 22.36 21.94 22.36 4,851,675 +0.37(+1.68%)
Jan 24, 2013 21.99 22.33 21.87 21.99 5,111,784 +0.09(+0.39%)
Jan 23, 2013 21.58 22.00 21.56 21.91 5,061,103 +0.27(+1.27%)
Jan 22, 2013 21.61 21.65 21.29 21.63 4,508,764 +0.12(+0.57%)
Jan 18, 2013 21.54 21.59 21.37 21.51 3,130,301 +0.03(+0.13%)
Jan 17, 2013 21.12 21.51 21.12 21.48 4,288,240 +0.57(+2.71%)
Jan 16, 2013 21.00 21.09 20.87 20.92 2,296,027 -0.13(-0.63%)
Jan 15, 2013 20.81 21.06 20.73 21.05 5,629,509 +0.17(+0.82%)
Jan 14, 2013 21.14 21.19 20.81 20.88 5,082,915 -0.14(-0.68%)
Jan 11, 2013 21.09 21.26 20.83 21.02 4,870,035 +0.03(+0.14%)
Jan 10, 2013 21.35 21.42 20.78 20.99 3,657,969 -0.14(-0.67%)
Jan 09, 2013 20.98 21.37 20.98 21.13 4,527,323 +0.18(+0.86%)
Jan 08, 2013 20.92 21.01 20.69 20.95 3,370,936 +0.08(+0.36%)
Jan 07, 2013 20.76 20.92 20.62 20.88 4,926,902 +0.13(+0.64%)
Jan 04, 2013 20.56 20.77 20.49 20.74 4,720,008 +0.18(+0.87%)
Jan 03, 2013 20.60 20.87 20.37 20.56 5,403,714 +0.07(+0.32%)
Jan 02, 2013 20.60 20.62 20.35 20.50 4,720,648 +0.47(+2.36%)
Dec 31, 2012 19.50 20.06 19.37 20.03 2,909,940 +0.53(+2.72%)
Dec 28, 2012 19.55 19.71 19.36 19.50 2,648,626 -0.13(-0.68%)
Dec 27, 2012 19.72 19.72 19.20 19.63 3,452,069 +0.03(+0.14%)
Dec 26, 2012 19.86 19.94 19.59 19.60 1,458,151 -0.14(-0.72%)
Dec 24, 2012 19.78 19.98 19.69 19.74 1,306,105 -0.11(-0.57%)
Dec 21, 2012 19.68 19.89 19.48 19.85 3,104,442 -0.29(-1.45%)
Dec 20, 2012 20.03 20.20 19.78 20.15 2,673,886 +0.11(+0.57%)
Dec 19, 2012 20.33 20.37 19.86 20.03 6,457,913 -0.19(-0.94%)
Dec 18, 2012 19.97 20.23 19.87 20.22 3,333,641 +0.41(+2.09%)
Dec 17, 2012 19.11 19.81 19.11 19.81 3,154,577 +0.73(+3.80%)
Dec 14, 2012 19.05 19.15 18.95 19.08 1,959,243 -0.08(-0.39%)
Dec 13, 2012 19.22 19.48 19.06 19.16 2,444,152 -0.11(-0.59%)
Dec 12, 2012 19.00 19.42 18.84 19.27 3,739,164 +0.46(+2.46%)
Dec 11, 2012 18.91 18.99 18.72 18.81 2,522,352 +0.03(+0.15%)
Dec 10, 2012 18.88 18.98 18.69 18.78 2,039,368 -0.04(-0.20%)
Dec 07, 2012 18.96 19.04 18.58 18.82 4,732,910 +0.05(+0.25%)
Dec 06, 2012 18.85 18.88 18.48 18.77 8,206,971 +0.03(+0.15%)
Dec 05, 2012 19.44 19.44 18.61 18.74 4,988,797 -0.58(-3.02%)
Dec 04, 2012 19.64 19.64 19.15 19.33 8,075,546 +0.00(+0.00%)
Nov 30, 2012 19.44 19.46 19.08 19.33 3,772,235 -0.08(-0.44%)
Nov 29, 2012 19.48 19.70 19.26 19.41 2,540,952 +0.06(+0.29%)
Nov 28, 2012 19.36 19.42 18.90 19.36 3,394,915 -0.04(-0.19%)
Nov 27, 2012 19.40 19.63 19.34 19.39 2,450,467 +0.02(+0.10%)
Nov 26, 2012 19.46 19.51 19.18 19.38 2,893,997 -0.12(-0.63%)
Nov 23, 2012 19.52 19.56 19.21 19.50 2,693,050 +0.23(+1.17%)
Nov 21, 2012 19.30 19.50 19.15 19.27 1,867,527 +0.03(+0.15%)
Nov 20, 2012 18.79 19.33 18.79 19.24 4,220,098 +0.49(+2.61%)
Nov 19, 2012 18.83 19.22 18.58 18.75 5,075,459 +0.32(+1.74%)
Nov 16, 2012 17.89 18.50 17.85 18.43 4,616,740 +0.57(+3.17%)
Nov 15, 2012 17.97 18.28 17.47 17.87 7,886,735 -0.16(-0.86%)
Nov 14, 2012 18.76 18.76 17.97 18.02 6,405,942 -0.59(-3.17%)
Nov 13, 2012 18.53 18.96 18.35 18.61 3,022,170 -0.02(-0.10%)
Nov 12, 2012 19.22 19.47 18.63 18.63 4,152,315 -0.51(-2.66%)
Nov 09, 2012 19.37 19.49 18.84 19.14 7,416,329 -0.28(-1.46%)
Nov 08, 2012 19.77 19.82 19.21 19.42 9,453,383 -0.27(-1.39%)
Nov 07, 2012 19.65 19.91 19.38 19.70 4,872,031 -0.10(-0.52%)
Nov 06, 2012 19.98 20.05 19.74 19.80 2,106,742 -0.05(-0.24%)
Nov 05, 2012 19.39 19.89 19.31 19.85 1,575,195 +0.46(+2.38%)
Nov 02, 2012 20.00 20.08 19.37 19.38 2,693,396 -0.49(-2.47%)
Nov 01, 2012 19.60 19.89 19.52 19.87 5,699,236 +0.52(+2.71%)
Oct 31, 2012 19.34 20.11 19.17 19.35 2,492,028 +0.27(+1.41%)
Oct 26, 2012 19.18 19.08 19.08 19.08 2,561,127 -0.19(-0.98%)
Oct 25, 2012 19.88 19.92 19.02 19.27 7,848,786 -0.35(-1.78%)
Oct 24, 2012 19.58 19.74 19.42 19.62 2,363,314 +0.20(+1.02%)
Oct 23, 2012 19.36 19.50 19.10 19.42 3,112,100 -0.25(-1.29%)
Oct 19, 2012 19.69 19.90 19.50 19.68 4,545,209 -0.01(-0.05%)
Oct 18, 2012 19.45 19.82 19.42 19.69 3,654,084 +0.24(+1.21%)
Oct 17, 2012 19.33 19.74 19.23 19.45 4,839,210 +0.56(+2.94%)
Oct 16, 2012 19.00 19.04 18.69 18.89 2,469,209 +0.06(+0.30%)
Oct 15, 2012 18.34 18.85 18.22 18.84 1,896,456 +0.59(+3.26%)
Oct 12, 2012 18.39 18.39 18.06 18.24 1,227,755 -0.08(-0.41%)
Oct 11, 2012 18.76 18.76 18.24 18.32 2,178,844 -0.28(-1.52%)
Oct 10, 2012 18.53 18.84 18.48 18.60 1,628,361 +0.06(+0.31%)
Oct 09, 2012 18.93 18.93 18.52 18.55 2,281,556 -0.45(-2.38%)
Oct 08, 2012 19.23 19.27 19.00 19.00 790,126 -0.33(-1.71%)
Oct 05, 2012 19.43 19.56 19.24 19.33 2,812,384 +0.14(+0.74%)
Oct 04, 2012 19.21 19.28 18.91 19.19 1,861,926 +0.12(+0.64%)
Oct 03, 2012 18.45 19.11 18.41 19.06 2,596,482 +0.74(+4.07%)
Oct 02, 2012 18.22 18.36 18.08 18.32 1,493,565 +0.14(+0.78%)
Oct 01, 2012 18.30 18.40 18.10 18.18 1,472,716 -0.07(-0.36%)
Sep 28, 2012 18.40 18.40 18.21 18.24 1,186,767 -0.23(-1.23%)
Sep 27, 2012 18.17 18.58 18.11 18.47 2,395,529 +0.30(+1.66%)
Sep 26, 2012 18.85 18.91 17.99 18.17 4,598,747 -0.65(-3.46%)
Sep 25, 2012 19.15 19.41 18.81 18.82 3,159,119 -0.31(-1.62%)
Sep 24, 2012 19.59 19.59 18.99 19.13 4,090,668 -0.25(-1.31%)
Sep 21, 2012 19.23 19.57 19.02 19.38 3,740,419 +0.36(+1.88%)
Sep 20, 2012 18.85 19.03 18.68 19.02 2,396,701 +0.10(+0.55%)
Sep 19, 2012 18.56 19.04 18.47 18.92 3,042,259 +0.48(+2.61%)
Sep 18, 2012 18.60 18.85 18.36 18.44 2,048,210 -0.23(-1.21%)
Sep 17, 2012 18.92 19.14 18.60 18.67 2,619,070 -0.36(-1.88%)
Sep 14, 2012 18.79 19.17 18.76 19.02 4,295,032 +0.47(+2.54%)
Sep 13, 2012 18.20 18.75 17.87 18.55 5,282,276 +0.37(+2.02%)
Sep 12, 2012 17.86 18.19 17.75 18.19 3,895,659 +0.45(+2.55%)
Sep 11, 2012 17.61 17.79 17.61 17.73 2,352,806 +0.14(+0.80%)
Sep 10, 2012 17.71 17.82 17.57 17.59 2,565,278 -0.14(-0.80%)
Sep 07, 2012 17.76 17.81 17.49 17.73 2,015,281 +0.07(+0.37%)
Sep 06, 2012 17.34 17.67 17.31 17.67 2,955,295 +0.43(+2.52%)
Sep 05, 2012 17.25 17.34 17.13 17.23 2,485,944 -0.08(-0.49%)
Sep 04, 2012 17.17 17.43 16.96 17.32 2,058,031 +0.20(+1.16%)
Aug 31, 2012 17.01 17.24 16.87 17.12 3,512,734 +0.24(+1.39%)
Aug 30, 2012 16.80 16.97 16.65 16.89 2,486,328 -0.04(-0.22%)
Aug 29, 2012 16.85 17.01 16.79 16.92 2,381,897 +0.10(+0.62%)
Aug 27, 2012 17.05 17.12 16.80 16.82 2,240,323 -0.18(-1.05%)
Aug 24, 2012 16.75 17.08 16.74 17.00 2,450,250 +0.23(+1.35%)
Aug 23, 2012 16.87 17.01 16.73 16.77 2,201,877 -0.08(-0.50%)
Aug 22, 2012 16.74 16.99 16.67 16.86 5,585,962 +0.38(+2.29%)
Aug 21, 2012 16.72 16.82 16.40 16.48 2,960,298 -0.16(-0.96%)
Aug 20, 2012 16.96 17.01 16.53 16.64 2,183,151 -0.34(-2.00%)
Aug 17, 2012 16.94 17.04 16.73 16.98 1,796,073 +0.10(+0.61%)
Aug 16, 2012 16.29 16.91 16.17 16.88 2,620,578 +0.62(+3.83%)
Aug 15, 2012 16.23 16.38 16.10 16.25 2,520,881 -0.02(-0.12%)
Aug 14, 2012 16.30 16.43 16.21 16.27 1,400,675 +0.09(+0.58%)
Aug 13, 2012 16.22 16.27 15.96 16.18 1,428,235 +0.04(+0.23%)
Aug 10, 2012 16.32 16.32 16.01 16.14 1,369,203 -0.20(-1.21%)
Aug 09, 2012 16.07 16.46 16.07 16.34 2,793,452 +0.29(+1.82%)
Aug 08, 2012 15.79 16.07 15.63 16.05 2,819,259 +0.22(+1.37%)
Aug 07, 2012 15.72 15.89 15.47 15.83 4,933,179 +0.26(+1.69%)
Aug 06, 2012 15.56 15.71 15.44 15.57 2,104,436 +0.09(+0.61%)
Aug 03, 2012 15.46 15.71 15.40 15.47 2,332,394 +0.13(+0.86%)
Aug 02, 2012 15.05 15.40 14.89 15.34 3,570,428 +0.24(+1.62%)
Aug 01, 2012 15.40 15.45 15.05 15.10 2,560,265 -0.17(-1.11%)
Jul 31, 2012 15.55 15.64 15.24 15.26 1,668,024 -0.36(-2.29%)
Jul 30, 2012 15.89 15.98 15.58 15.62 1,730,448 -0.25(-1.54%)
Jul 27, 2012 15.79 16.03 15.47 15.87 1,855,792 +0.10(+0.66%)
Jul 26, 2012 15.40 15.85 15.37 15.76 1,851,028 +0.75(+5.02%)
Jul 25, 2012 15.72 15.72 14.99 15.01 5,831,007 -0.56(-3.57%)
Jul 24, 2012 15.97 15.97 15.44 15.57 1,524,215 -0.32(-2.02%)
Jul 23, 2012 15.60 16.06 15.51 15.89 2,644,552 +0.04(+0.24%)
Jul 20, 2012 15.62 15.99 15.45 15.85 1,656,976 +0.23(+1.45%)
Jul 19, 2012 16.00 16.01 15.37 15.62 4,089,337 -0.27(-1.72%)
Jul 18, 2012 16.01 16.25 15.81 15.90 2,837,535 -0.13(-0.82%)
Jul 17, 2012 16.05 16.08 15.74 16.03 1,613,739 +0.03(+0.18%)
Jul 16, 2012 16.02 16.15 15.76 16.00 1,654,627 -0.07(-0.41%)
Jul 13, 2012 15.90 16.31 15.90 16.07 2,196,585 +0.20(+1.25%)
Jul 12, 2012 15.45 15.99 15.32 15.87 3,621,686 +0.32(+2.06%)
Jul 11, 2012 15.81 15.88 15.47 15.55 1,591,957 -0.27(-1.73%)
Jul 10, 2012 16.24 16.30 15.68 15.82 2,371,303 -0.34(-2.10%)
Jul 09, 2012 16.21 16.25 15.93 16.16 1,472,560 -0.03(-0.17%)
Jul 06, 2012 16.00 16.24 15.91 16.19 3,148,444 +0.00(+0.00%)
Jul 05, 2012 15.91 16.25 15.82 16.19 2,378,175 +0.26(+1.66%)
Jul 03, 2012 15.97 16.02 15.85 15.92 896,847 -0.05(-0.29%)
Jul 02, 2012 15.84 15.99 15.67 15.97 2,831,832 +0.13(+0.83%)
Jun 29, 2012 15.58 15.87 15.45 15.84 3,038,134 +0.63(+4.15%)
Jun 28, 2012 14.94 15.22 14.80 15.21 3,732,471 +0.21(+1.38%)
Jun 27, 2012 14.86 15.23 14.81 15.00 5,967,713 +0.35(+2.38%)
Jun 26, 2012 14.31 14.78 14.31 14.65 3,193,958 +0.45(+3.19%)
Jun 25, 2012 14.17 14.34 14.03 14.20 1,510,255 -0.15(-1.05%)
Jun 22, 2012 14.28 14.40 14.12 14.35 1,660,255 +0.16(+1.13%)
Jun 21, 2012 14.61 14.70 14.14 14.19 1,136,060 -0.45(-3.09%)
Jun 20, 2012 14.77 14.84 14.50 14.64 2,599,064 -0.10(-0.70%)
Jun 19, 2012 14.64 14.85 14.57 14.75 3,320,837 +0.22(+1.50%)
Jun 18, 2012 14.11 14.56 14.06 14.53 2,508,222 +0.41(+2.93%)
Jun 15, 2012 13.99 14.16 13.86 14.11 1,750,991 +0.18(+1.28%)
Jun 14, 2012 13.52 14.01 13.51 13.94 1,832,792 +0.45(+3.35%)
Jun 13, 2012 13.73 13.88 13.41 13.48 1,941,230 -0.33(-2.38%)
Jun 12, 2012 13.69 13.84 13.56 13.81 1,803,351 +0.16(+1.17%)
Jun 11, 2012 14.31 14.35 13.63 13.65 1,643,097 -0.52(-3.65%)
Jun 08, 2012 13.91 14.20 13.74 14.17 1,309,906 +0.23(+1.62%)
Jun 07, 2012 14.08 14.25 13.81 13.95 1,895,200 +0.09(+0.68%)
Jun 06, 2012 13.54 13.88 13.53 13.85 2,297,801 +0.51(+3.81%)
Jun 05, 2012 12.89 13.41 12.88 13.34 2,681,906 +0.43(+3.35%)
Jun 04, 2012 13.45 13.50 12.85 12.91 3,967,505 -0.56(-4.19%)
Jun 01, 2012 13.99 13.99 13.33 13.47 4,160,453 -0.89(-6.22%)
May 31, 2012 14.32 14.52 13.92 14.37 1,788,352 +0.04(+0.26%)
May 30, 2012 14.74 14.80 14.26 14.33 2,263,614 -0.63(-4.21%)
May 29, 2012 14.84 14.99 14.71 14.96 1,601,250 +0.35(+2.38%)
May 25, 2012 14.65 14.75 14.50 14.61 1,483,755 -0.02(-0.13%)
May 24, 2012 14.48 14.70 14.36 14.63 1,554,068 +0.18(+1.24%)
May 23, 2012 14.07 14.48 13.99 14.45 4,692,383 +0.26(+1.86%)
May 22, 2012 13.98 14.37 13.95 14.19 3,692,167 +0.23(+1.62%)
May 21, 2012 13.63 13.96 13.35 13.96 1,927,306 +0.37(+2.70%)
May 18, 2012 13.81 13.83 13.43 13.60 4,874,690 -0.20(-1.43%)
May 17, 2012 14.68 14.68 13.76 13.79 3,836,472 -0.84(-5.72%)
May 16, 2012 14.96 15.04 14.60 14.63 1,582,375 -0.12(-0.83%)
May 15, 2012 14.58 15.03 14.39 14.75 2,308,801 +0.13(+0.90%)
May 14, 2012 14.74 14.96 14.61 14.62 1,179,722 -0.22(-1.46%)
May 11, 2012 14.58 14.95 14.47 14.84 1,153,196 +0.15(+1.03%)
May 10, 2012 14.98 15.07 14.64 14.69 1,663,811 -0.14(-0.95%)
May 09, 2012 14.41 14.92 14.29 14.83 2,816,688 +0.18(+1.22%)
May 08, 2012 14.69 14.70 14.26 14.65 2,485,984 -0.11(-0.76%)
May 07, 2012 14.58 14.83 14.56 14.76 1,121,451 +0.10(+0.71%)
May 04, 2012 14.76 14.92 14.61 14.66 1,357,990 -0.17(-1.14%)
May 03, 2012 15.15 15.16 14.79 14.83 1,412,199 -0.25(-1.68%)
May 02, 2012 14.63 15.34 14.63 15.08 4,055,226 +0.36(+2.43%)
May 01, 2012 14.58 14.95 14.49 14.73 1,140,000 +0.18(+1.23%)
Apr 30, 2012 14.75 14.77 14.49 14.55 1,338,668 -0.25(-1.72%)
Apr 27, 2012 14.50 14.84 14.42 14.80 3,479,990 +0.38(+2.61%)
Apr 26, 2012 13.92 14.45 13.92 14.43 2,857,398 +0.51(+3.65%)
Apr 25, 2012 13.83 13.96 13.76 13.92 692,882 +0.27(+2.00%)
Apr 24, 2012 13.30 13.70 13.30 13.64 1,221,845 +0.37(+2.76%)
Apr 23, 2012 13.39 13.44 13.17 13.28 1,575,123 -0.29(-2.15%)
Apr 20, 2012 13.33 13.74 13.31 13.57 2,401,371 +0.28(+2.12%)
Apr 19, 2012 13.49 13.54 13.17 13.29 1,481,674 -0.17(-1.26%)
Apr 18, 2012 13.62 13.62 13.40 13.46 1,162,602 -0.22(-1.58%)
Apr 17, 2012 13.63 13.76 13.59 13.67 989,551 +0.16(+1.18%)
Apr 16, 2012 13.63 13.81 13.44 13.51 2,955,207 +0.03(+0.21%)
Apr 13, 2012 13.63 13.63 13.33 13.48 1,344,437 -0.19(-1.38%)
Apr 12, 2012 13.36 13.68 13.30 13.67 1,559,642 +0.37(+2.76%)
Apr 11, 2012 13.02 13.39 12.99 13.31 1,534,226 +0.46(+3.59%)
Apr 10, 2012 13.42 13.47 12.82 12.84 3,331,082 -0.56(-4.21%)
Apr 09, 2012 13.21 13.44 13.15 13.41 2,354,385 -0.01(-0.07%)
Apr 05, 2012 13.53 13.63 13.36 13.42 2,481,471 -0.15(-1.11%)
Apr 04, 2012 13.60 13.61 13.35 13.57 2,951,379 -0.12(-0.89%)
Apr 03, 2012 13.68 13.76 13.56 13.69 1,199,805 +0.02(+0.14%)
Apr 02, 2012 13.80 13.82 13.57 13.67 1,331,498 -0.18(-1.29%)
Mar 30, 2012 14.18 14.18 13.84 13.85 1,797,818 -0.21(-1.47%)
Mar 29, 2012 14.14 14.14 13.79 14.06 938,123 -0.21(-1.45%)
Mar 28, 2012 14.14 14.31 14.06 14.27 1,626,638 +0.12(+0.86%)
Mar 27, 2012 13.99 14.42 13.99 14.14 4,016,802 +0.26(+1.90%)
Mar 26, 2012 13.99 14.03 13.68 13.88 2,383,593 +0.08(+0.59%)
Mar 23, 2012 13.60 13.91 13.37 13.80 2,803,302 -0.15(-1.08%)
Mar 22, 2012 14.02 14.05 13.82 13.95 1,295,438 -0.20(-1.40%)
Mar 21, 2012 14.15 14.34 14.05 14.15 2,530,412 +0.09(+0.67%)
Mar 20, 2012 14.18 14.18 13.87 14.05 3,958,083 -0.14(-0.99%)
Mar 19, 2012 14.34 14.48 14.08 14.19 4,038,904 -0.10(-0.72%)
Mar 16, 2012 14.55 14.55 14.25 14.30 3,065,207 -0.15(-1.04%)
Mar 15, 2012 14.19 14.48 14.04 14.45 3,111,850 +0.33(+2.33%)
Mar 14, 2012 14.24 14.35 14.05 14.12 1,268,612 -0.10(-0.73%)
Mar 13, 2012 13.84 14.24 13.84 14.22 3,245,729 +0.47(+3.42%)
Mar 12, 2012 13.77 13.85 13.68 13.75 950,520 +0.06(+0.41%)
Mar 09, 2012 13.41 13.86 13.41 13.69 2,132,431 +0.38(+2.82%)
Mar 08, 2012 13.04 13.37 12.99 13.32 828,759 +0.39(+3.05%)
Mar 07, 2012 12.57 12.96 12.54 12.92 713,246 +0.46(+3.69%)
Mar 06, 2012 12.69 12.69 12.42 12.46 1,397,719 -0.39(-3.00%)
Mar 05, 2012 12.78 13.02 12.72 12.85 2,345,917 +0.01(+0.07%)
Mar 02, 2012 12.97 13.08 12.80 12.84 895,452 -0.22(-1.66%)
Mar 01, 2012 13.15 13.30 12.98 13.06 1,284,613 -0.05(-0.36%)
Feb 29, 2012 12.87 13.30 12.87 13.10 3,747,904 +0.27(+2.12%)
Feb 28, 2012 13.06 13.06 12.76 12.83 1,788,477 -0.17(-1.30%)
Feb 27, 2012 12.71 13.10 12.68 13.00 1,625,935 +0.16(+1.24%)
Feb 24, 2012 13.06 13.14 12.82 12.84 1,287,741 -0.21(-1.59%)
Feb 23, 2012 12.83 13.09 12.74 13.05 1,589,107 +0.23(+1.83%)
Feb 22, 2012 12.98 13.16 12.76 12.81 3,358,129 -0.30(-2.29%)
Feb 21, 2012 13.46 13.51 13.05 13.11 1,641,251 -0.24(-1.76%)
Feb 17, 2012 13.42 13.47 13.31 13.35 1,860,566 -0.01(-0.07%)
Feb 16, 2012 13.36 13.48 13.27 13.36 3,725,486 -0.04(-0.28%)
Feb 15, 2012 13.52 13.64 13.34 13.39 2,765,961 -0.05(-0.35%)
Feb 14, 2012 13.46 13.50 13.30 13.44 1,095,180 -0.15(-1.11%)
Feb 13, 2012 13.43 13.62 13.34 13.59 1,118,211 +0.30(+2.26%)
Feb 10, 2012 13.29 13.40 13.21 13.29 931,714 -0.21(-1.53%)
Feb 09, 2012 13.35 13.53 13.25 13.50 945,575 +0.19(+1.41%)
Feb 08, 2012 13.26 13.33 13.10 13.31 966,945 +0.06(+0.43%)
Feb 07, 2012 13.18 13.38 13.13 13.25 967,402 +0.04(+0.28%)
Feb 06, 2012 13.27 13.41 13.14 13.21 1,104,947 -0.15(-1.13%)
Feb 03, 2012 12.90 13.40 12.90 13.37 2,200,044 +0.68(+5.33%)
Feb 02, 2012 12.60 12.74 12.55 12.69 1,730,624 +0.08(+0.60%)
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.