Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Home Construction Ishares ETF (NY: ITB )

125.59 -2.99 (-2.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 11.50 11.66 11.41 11.43 148,845 -0.01(-0.08%)
Jan 28, 2010 11.40 11.60 11.29 11.44 412,933 +0.01(+0.08%)
Jan 27, 2010 11.25 11.43 11.11 11.43 283,306 +0.13(+1.15%)
Jan 26, 2010 11.36 11.42 11.21 11.30 98,809 +0.04(+0.33%)
Jan 25, 2010 11.29 11.38 11.12 11.26 313,675 +0.01(+0.08%)
Jan 22, 2010 11.51 11.68 11.22 11.25 455,762 -0.27(-2.33%)
Jan 21, 2010 11.80 11.88 11.51 11.52 202,604 -0.30(-2.55%)
Jan 20, 2010 11.90 11.90 11.72 11.82 300,294 -0.18(-1.50%)
Jan 19, 2010 11.89 12.00 11.77 12.00 156,135 +0.14(+1.17%)
Jan 15, 2010 12.01 11.87 11.87 11.87 402,378 -0.19(-1.61%)
Jan 14, 2010 12.04 12.12 12.00 12.06 184,417 +0.02(+0.15%)
Jan 13, 2010 11.82 12.09 11.74 12.04 2,345,609 +0.21(+1.80%)
Jan 12, 2010 11.87 11.92 11.72 11.83 466,917 -0.17(-1.39%)
Jan 11, 2010 12.11 12.12 11.92 11.99 241,018 -0.03(-0.23%)
Jan 08, 2010 12.01 12.06 11.88 12.02 1,210,989 +0.01(+0.08%)
Jan 07, 2010 11.50 12.09 11.50 12.01 1,530,919 +0.66(+5.79%)
Jan 06, 2010 11.37 11.42 11.28 11.36 183,291 -0.01(-0.08%)
Jan 05, 2010 11.30 11.38 11.04 11.37 394,516 +0.10(+0.90%)
Jan 04, 2010 11.14 11.28 11.05 11.26 1,107,562 +0.14(+1.25%)
Dec 31, 2009 11.15 11.12 11.12 11.12 103,428 -0.07(-0.66%)
Dec 30, 2009 11.14 11.28 11.11 11.20 253,469 +0.02(+0.17%)
Dec 29, 2009 11.24 11.24 11.08 11.18 179,802 -0.03(-0.25%)
Dec 28, 2009 11.41 11.48 11.14 11.21 232,704 -0.17(-1.47%)
Dec 24, 2009 11.35 11.37 11.28 11.37 158,590 +0.09(+0.82%)
Dec 23, 2009 11.23 11.36 11.09 11.28 1,543,595 +0.04(+0.36%)
Dec 22, 2009 10.86 11.29 10.82 11.24 2,150,047 +0.38(+3.53%)
Dec 21, 2009 10.73 10.86 10.65 10.86 467,125 +0.13(+1.25%)
Dec 18, 2009 10.83 10.85 10.64 10.72 200,225 -0.06(-0.51%)
Dec 17, 2009 10.74 10.84 10.69 10.78 239,422 -0.06(-0.60%)
Dec 16, 2009 10.58 10.87 10.58 10.84 255,182 +0.29(+2.71%)
Dec 15, 2009 10.63 10.65 10.54 10.56 218,558 -0.07(-0.70%)
Dec 14, 2009 10.57 10.64 10.46 10.63 141,728 +0.08(+0.79%)
Dec 11, 2009 10.47 10.56 10.41 10.55 393,548 +0.18(+1.69%)
Dec 10, 2009 10.43 10.54 10.36 10.37 242,400 -0.04(-0.36%)
Dec 09, 2009 10.36 10.44 10.32 10.41 349,742 +0.00(+0.00%)
Dec 08, 2009 10.46 10.56 10.35 10.41 370,916 -0.16(-1.49%)
Dec 07, 2009 10.63 10.72 10.51 10.57 387,411 -0.09(-0.87%)
Dec 04, 2009 10.69 10.76 10.50 10.66 589,186 +0.13(+1.23%)
Dec 03, 2009 10.81 10.84 10.47 10.53 1,555,559 -0.26(-2.40%)
Dec 02, 2009 10.81 10.92 10.71 10.79 222,300 +0.03(+0.26%)
Dec 01, 2009 10.65 10.88 10.62 10.76 1,108,579 +0.18(+1.66%)
Nov 30, 2009 10.58 10.65 10.47 10.58 1,337,063 -0.03(-0.26%)
Nov 27, 2009 10.51 10.73 10.46 10.61 137,171 -0.20(-1.88%)
Nov 25, 2009 10.77 10.90 10.73 10.82 458,515 +0.06(+0.52%)
Nov 24, 2009 10.88 10.88 10.65 10.76 352,780 -0.08(-0.77%)
Nov 23, 2009 10.90 11.09 10.80 10.84 549,026 +0.11(+1.03%)
Nov 20, 2009 10.89 10.94 10.65 10.73 1,021,095 -0.31(-2.85%)
Nov 19, 2009 11.23 11.25 10.92 11.05 294,230 -0.23(-2.05%)
Nov 18, 2009 11.22 11.41 11.11 11.28 247,302 +0.04(+0.33%)
Nov 17, 2009 11.32 11.32 11.13 11.24 218,593 -0.09(-0.82%)
Nov 16, 2009 11.15 11.44 11.15 11.33 248,807 +0.18(+1.66%)
Nov 13, 2009 11.16 11.30 11.06 11.15 326,345 +0.03(+0.25%)
Nov 12, 2009 11.48 11.48 11.09 11.12 245,015 -0.31(-2.73%)
Nov 11, 2009 11.22 11.48 11.18 11.43 679,000 +0.50(+4.55%)
Nov 10, 2009 11.09 11.22 10.84 10.94 295,177 -0.15(-1.33%)
Nov 09, 2009 10.94 11.08 10.91 11.08 171,641 +0.27(+2.48%)
Nov 06, 2009 10.62 10.95 10.62 10.82 222,895 +0.26(+2.45%)
Nov 05, 2009 10.74 10.93 10.54 10.56 471,146 +0.01(+0.09%)
Nov 04, 2009 10.55 10.81 10.50 10.55 877,935 +0.10(+0.97%)
Nov 03, 2009 10.10 10.47 10.08 10.45 653,126 +0.22(+2.19%)
Nov 02, 2009 10.31 10.54 9.974 10.22 699,319 -0.08(-0.74%)
Oct 30, 2009 10.62 10.63 10.23 10.30 766,979 -0.33(-3.13%)
Oct 29, 2009 10.48 10.80 10.46 10.63 1,101,962 +0.25(+2.40%)
Oct 28, 2009 10.87 10.87 10.36 10.38 1,243,581 -0.51(-4.67%)
Oct 27, 2009 11.05 11.12 10.86 10.89 1,215,163 -0.13(-1.17%)
Oct 26, 2009 11.29 11.48 10.98 11.02 939,130 -0.27(-2.38%)
Oct 23, 2009 11.36 11.36 11.22 11.29 428,015 -0.29(-2.48%)
Oct 22, 2009 11.09 11.71 11.00 11.57 1,097,702 +0.45(+4.07%)
Oct 21, 2009 11.33 11.56 11.10 11.12 635,516 -0.18(-1.55%)
Oct 20, 2009 11.24 11.32 11.24 11.30 520,333 -0.26(-2.24%)
Oct 19, 2009 11.64 11.71 11.49 11.56 311,665 -0.06(-0.56%)
Oct 16, 2009 11.64 11.68 11.46 11.62 484,642 -0.14(-1.18%)
Oct 15, 2009 11.67 11.80 11.59 11.76 435,861 -0.02(-0.16%)
Oct 14, 2009 11.79 11.79 11.63 11.78 311,745 +0.21(+1.84%)
Oct 13, 2009 11.27 11.68 11.27 11.56 518,718 +0.23(+2.04%)
Oct 12, 2009 11.42 11.45 11.28 11.33 271,895 -0.02(-0.16%)
Oct 09, 2009 11.30 11.44 11.15 11.35 187,878 +0.12(+1.07%)
Oct 08, 2009 10.92 11.39 10.88 11.23 786,595 +0.44(+4.11%)
Oct 07, 2009 11.00 11.00 10.72 10.79 695,127 -0.19(-1.77%)
Oct 06, 2009 10.85 11.14 10.84 10.98 1,240,350 +0.18(+1.71%)
Oct 05, 2009 10.67 10.89 10.65 10.80 432,830 +0.15(+1.39%)
Oct 02, 2009 10.63 10.82 10.59 10.65 418,712 -0.23(-2.12%)
Oct 01, 2009 11.30 11.30 10.84 10.88 1,415,367 -0.50(-4.39%)
Sep 30, 2009 11.71 11.71 11.30 11.38 398,723 -0.21(-1.83%)
Sep 29, 2009 11.71 11.83 11.59 11.59 704,981 -0.03(-0.24%)
Sep 28, 2009 11.48 11.70 11.45 11.62 735,077 +0.17(+1.45%)
Sep 25, 2009 11.65 11.78 11.40 11.45 472,827 -0.31(-2.67%)
Sep 24, 2009 12.14 12.22 11.63 11.77 688,681 -0.22(-1.85%)
Sep 23, 2009 12.40 12.44 11.96 11.99 519,067 -0.33(-2.70%)
Sep 22, 2009 12.59 12.59 12.29 12.32 402,179 -0.07(-0.53%)
Sep 21, 2009 12.45 12.50 12.15 12.39 310,035 -0.08(-0.67%)
Sep 18, 2009 12.64 12.75 12.47 12.47 446,845 +0.00(+0.00%)
Sep 17, 2009 12.76 12.86 12.33 12.47 570,291 +0.02(+0.16%)
Sep 16, 2009 12.30 12.69 12.28 12.45 760,891 +0.23(+1.88%)
Sep 15, 2009 12.04 12.23 11.95 12.22 434,904 +0.28(+2.32%)
Sep 14, 2009 12.02 12.02 11.79 11.95 400,620 -0.04(-0.31%)
Sep 11, 2009 12.23 12.30 11.90 11.98 288,619 -0.11(-0.92%)
Sep 10, 2009 12.05 12.19 11.88 12.09 370,663 +0.14(+1.16%)
Sep 09, 2009 11.97 12.06 11.82 11.95 447,608 +0.09(+0.78%)
Sep 08, 2009 11.83 11.98 11.71 11.86 355,766 +0.14(+1.18%)
Sep 04, 2009 11.49 11.74 11.42 11.72 223,368 +0.18(+1.60%)
Sep 03, 2009 11.35 11.54 11.20 11.54 372,683 +0.15(+1.30%)
Sep 02, 2009 11.54 11.65 11.35 11.39 429,606 -0.31(-2.68%)
Sep 01, 2009 12.18 12.36 11.61 11.71 770,159 -0.42(-3.50%)
Aug 31, 2009 12.18 12.29 12.02 12.13 485,220 -0.31(-2.52%)
Aug 28, 2009 12.62 12.63 12.25 12.44 1,811,250 +0.04(+0.30%)
Aug 27, 2009 12.53 12.53 12.00 12.41 786,504 -0.15(-1.18%)
Aug 26, 2009 12.32 12.65 12.17 12.55 2,290,975 +0.27(+2.18%)
Aug 25, 2009 12.12 12.46 11.98 12.29 796,822 +0.32(+2.70%)
Aug 24, 2009 12.18 12.23 11.88 11.96 2,171,450 -0.06(-0.46%)
Aug 21, 2009 11.77 12.18 11.65 12.02 2,575,278 +0.44(+3.83%)
Aug 20, 2009 11.45 11.67 11.43 11.58 867,458 +0.14(+1.21%)
Aug 19, 2009 11.31 11.50 11.17 11.44 504,774 +0.03(+0.24%)
Aug 18, 2009 11.18 11.46 11.16 11.41 698,276 +0.33(+3.00%)
Aug 17, 2009 11.27 11.34 11.02 11.08 691,061 -0.54(-4.61%)
Aug 14, 2009 11.95 11.95 11.47 11.61 367,052 -0.27(-2.25%)
Aug 13, 2009 11.99 12.05 11.62 11.88 408,761 -0.04(-0.31%)
Aug 12, 2009 11.78 12.06 11.73 11.92 2,081,596 +0.36(+3.11%)
Aug 11, 2009 11.68 11.68 11.35 11.56 364,794 -0.11(-0.93%)
Aug 10, 2009 12.00 12.01 11.57 11.67 425,718 -0.29(-2.41%)
Aug 07, 2009 11.72 12.19 11.69 11.95 630,643 +0.48(+4.18%)
Aug 06, 2009 11.71 11.76 11.43 11.47 689,858 -0.15(-1.26%)
Aug 05, 2009 11.55 11.68 11.33 11.62 930,964 +0.17(+1.44%)
Aug 04, 2009 11.29 11.63 11.00 11.46 581,685 +0.11(+0.98%)
Aug 03, 2009 11.35 11.42 11.13 11.35 623,388 +0.16(+1.40%)
Jul 31, 2009 10.98 11.26 10.97 11.19 461,937 +0.20(+1.85%)
Jul 30, 2009 11.07 11.14 10.87 10.98 387,851 +0.10(+0.93%)
Jul 29, 2009 11.00 11.00 10.74 10.88 477,479 -0.07(-0.67%)
Jul 28, 2009 10.85 11.04 10.77 10.96 866,253 +0.04(+0.34%)
Jul 27, 2009 10.44 10.98 10.40 10.92 2,237,860 +0.38(+3.59%)
Jul 24, 2009 10.47 10.55 10.18 10.54 525,759 +0.06(+0.53%)
Jul 23, 2009 10.02 10.63 9.979 10.49 694,564 +0.52(+5.19%)
Jul 22, 2009 9.554 10.01 9.554 9.970 364,013 +0.34(+3.55%)
Jul 21, 2009 9.785 9.794 9.508 9.628 260,730 -0.08(-0.86%)
Jul 20, 2009 9.591 9.766 9.563 9.711 326,743 +0.07(+0.77%)
Jul 17, 2009 9.536 9.637 9.480 9.637 226,630 +0.19(+2.05%)
Jul 16, 2009 9.176 9.471 9.093 9.443 318,876 +0.28(+3.10%)
Jul 15, 2009 8.862 9.203 8.862 9.159 249,332 +0.38(+4.33%)
Jul 14, 2009 8.520 8.806 8.493 8.779 154,876 +0.22(+2.59%)
Jul 13, 2009 8.364 8.566 8.364 8.557 138,563 +0.12(+1.42%)
Jul 10, 2009 8.409 8.511 8.289 8.437 105,656 -0.06(-0.65%)
Jul 09, 2009 8.428 8.557 8.308 8.493 123,138 +0.18(+2.22%)
Jul 08, 2009 8.548 8.548 8.216 8.308 564,078 -0.16(-1.85%)
Jul 07, 2009 8.677 8.677 8.446 8.465 245,854 -0.18(-2.03%)
Jul 06, 2009 8.770 8.816 8.576 8.640 244,201 -0.18(-2.09%)
Jul 02, 2009 9.000 9.000 8.797 8.825 145,802 -0.26(-2.85%)
Jul 01, 2009 9.120 9.185 9.042 9.083 174,342 +0.02(+0.20%)
Jun 30, 2009 9.093 9.231 9.010 9.065 164,354 -0.06(-0.61%)
Jun 29, 2009 9.056 9.166 8.899 9.120 227,492 +0.16(+1.75%)
Jun 26, 2009 9.000 9.087 8.908 8.963 218,138 -0.05(-0.51%)
Jun 25, 2009 8.825 9.028 8.825 9.010 197,228 +0.42(+4.95%)
Jun 24, 2009 8.622 8.823 8.493 8.585 250,030 +0.01(+0.13%)
Jun 23, 2009 8.574 8.684 8.482 8.574 290,509 +0.00(+0.00%)
Jun 22, 2009 8.684 8.739 8.555 8.574 273,334 -0.20(-2.31%)
Jun 19, 2009 8.804 8.868 8.721 8.776 126,697 +0.09(+1.06%)
Jun 18, 2009 8.850 8.914 8.629 8.684 432,621 -0.18(-2.07%)
Jun 17, 2009 8.739 9.006 8.555 8.868 263,404 +0.12(+1.37%)
Jun 16, 2009 8.933 9.089 8.693 8.749 287,518 +0.05(+0.53%)
Jun 15, 2009 8.933 8.988 8.703 8.703 368,618 -0.39(-4.25%)
Jun 12, 2009 9.172 9.172 8.923 9.089 171,961 -0.02(-0.20%)
Jun 11, 2009 9.328 9.365 9.098 9.107 258,557 -0.24(-2.56%)
Jun 10, 2009 9.577 9.613 9.181 9.347 153,873 -0.10(-1.07%)
Jun 09, 2009 9.301 9.567 9.273 9.448 145,324 +0.16(+1.68%)
Jun 08, 2009 9.218 9.365 9.135 9.291 166,901 +0.13(+1.41%)
Jun 05, 2009 9.448 9.448 9.098 9.163 245,172 -0.08(-0.90%)
Jun 04, 2009 9.291 9.319 9.098 9.245 419,989 -0.03(-0.30%)
Jun 03, 2009 9.577 9.577 9.181 9.273 248,537 -0.33(-3.45%)
Jun 02, 2009 9.402 9.705 9.282 9.604 798,268 +0.17(+1.85%)
Jun 01, 2009 9.402 9.558 9.291 9.429 1,317,507 +0.28(+3.02%)
May 29, 2009 8.969 9.273 8.969 9.153 229,023 +0.17(+1.88%)
May 28, 2009 9.356 9.420 8.753 8.984 451,802 -0.28(-3.02%)
May 27, 2009 9.457 9.770 9.245 9.264 302,841 -0.27(-2.80%)
May 26, 2009 9.190 9.604 9.006 9.531 308,934 +0.40(+4.44%)
May 22, 2009 9.282 9.310 8.997 9.126 299,878 -0.08(-0.90%)
May 21, 2009 9.291 9.429 9.061 9.209 335,866 -0.24(-2.53%)
May 20, 2009 9.797 10.05 9.411 9.448 314,447 -0.29(-3.02%)
May 19, 2009 9.963 9.963 9.588 9.742 351,088 -0.17(-1.67%)
May 18, 2009 9.457 9.935 9.457 9.908 542,977 +0.63(+6.85%)
May 15, 2009 9.393 9.641 9.199 9.273 310,496 -0.11(-1.18%)
May 14, 2009 9.199 9.641 9.043 9.383 346,551 +0.16(+1.69%)
May 13, 2009 9.549 9.549 9.209 9.227 341,190 -0.52(-5.29%)
May 12, 2009 10.07 10.18 9.540 9.742 610,916 -0.31(-3.11%)
May 11, 2009 10.10 10.28 9.963 10.05 267,150 -0.34(-3.27%)
May 08, 2009 10.19 10.40 9.816 10.40 581,651 +0.43(+4.34%)
May 07, 2009 10.71 10.78 9.816 9.963 1,587,403 -0.51(-4.83%)
May 06, 2009 10.92 10.92 10.12 10.47 527,937 -0.31(-2.90%)
May 05, 2009 10.83 10.94 10.51 10.78 397,049 -0.05(-0.45%)
May 04, 2009 10.75 10.84 10.70 10.83 397,884 +0.78(+7.81%)
May 01, 2009 10.19 10.34 9.926 10.05 757,479 -0.27(-2.59%)
Apr 30, 2009 10.67 10.83 10.21 10.31 414,565 -0.16(-1.49%)
Apr 29, 2009 10.36 10.70 10.18 10.47 588,383 +0.30(+2.99%)
Apr 28, 2009 10.03 10.37 9.935 10.17 286,747 -0.04(-0.36%)
Apr 27, 2009 10.11 10.54 10.05 10.20 294,467 -0.09(-0.89%)
Apr 24, 2009 9.751 10.46 9.715 10.29 515,072 +0.61(+6.27%)
Apr 23, 2009 9.788 9.889 9.220 9.687 290,873 +0.03(+0.29%)
Apr 22, 2009 9.485 10.00 9.255 9.659 564,032 +0.17(+1.74%)
Apr 21, 2009 8.877 9.567 8.813 9.494 390,977 +0.48(+5.31%)
Apr 20, 2009 9.659 9.659 8.969 9.015 364,143 -0.83(-8.41%)
Apr 17, 2009 9.448 9.899 9.383 9.843 401,041 +0.44(+4.70%)
Apr 16, 2009 9.135 9.516 8.942 9.402 547,519 +0.32(+3.55%)
Apr 15, 2009 8.537 9.199 8.491 9.080 1,042,739 +0.44(+5.11%)
Apr 14, 2009 8.822 8.868 8.463 8.638 251,636 -0.15(-1.68%)
Apr 13, 2009 8.666 8.841 8.565 8.785 315,817 -0.05(-0.52%)
Apr 09, 2009 8.693 8.859 8.463 8.831 1,159,061 +0.56(+6.79%)
Apr 08, 2009 8.611 8.712 8.095 8.270 372,394 +0.05(+0.56%)
Apr 07, 2009 8.482 8.528 8.160 8.224 186,253 -0.41(-4.79%)
Apr 06, 2009 8.730 8.730 8.417 8.638 280,780 -0.17(-1.98%)
Apr 03, 2009 8.684 8.850 8.482 8.813 280,069 +0.16(+1.81%)
Apr 02, 2009 8.546 8.831 8.463 8.657 444,186 +0.40(+4.91%)
Apr 01, 2009 8.095 8.388 7.819 8.252 254,837 +0.21(+2.63%)
Mar 31, 2009 8.335 8.427 7.865 8.040 424,226 -0.16(-1.91%)
Mar 30, 2009 8.657 8.749 8.059 8.197 400,415 -0.70(-7.86%)
Mar 26, 2009 8.601 8.942 8.537 8.896 485,273 +0.52(+6.15%)
Mar 25, 2009 8.187 8.896 8.022 8.381 1,089,106 +0.30(+3.76%)
Mar 24, 2009 8.243 8.279 7.976 8.077 430,677 -0.06(-0.79%)
Mar 23, 2009 7.838 8.178 7.829 8.141 581,268 +0.87(+12.03%)
Mar 20, 2009 7.847 7.847 7.231 7.268 269,243 -0.52(-6.62%)
Mar 19, 2009 8.316 8.325 7.737 7.783 540,199 -0.27(-3.31%)
Mar 18, 2009 7.470 8.252 7.130 8.049 1,111,934 +0.64(+8.70%)
Mar 17, 2009 7.148 7.405 6.946 7.405 344,334 +0.38(+5.37%)
Mar 16, 2009 7.268 7.470 6.982 7.028 941,228 -0.27(-3.66%)
Mar 13, 2009 7.258 7.461 7.065 7.295 0 +0.04(+0.51%)
Mar 12, 2009 6.817 7.313 6.578 7.258 325,948 +0.52(+7.79%)
Mar 11, 2009 6.890 7.001 6.587 6.734 547,877 -0.03(-0.41%)
Mar 10, 2009 6.246 6.771 6.154 6.762 424,792 +0.76(+12.73%)
Mar 09, 2009 5.989 6.292 5.840 5.998 218,043 +0.04(+0.62%)
Mar 06, 2009 6.127 6.256 5.823 5.961 0 -0.16(-2.56%)
Mar 05, 2009 6.127 6.348 6.035 6.118 112,846 -0.23(-3.62%)
Mar 04, 2009 6.302 6.495 6.159 6.348 206,832 -0.15(-2.27%)
Mar 02, 2009 6.605 6.835 6.476 6.495 277,931 -0.34(-4.98%)
Feb 27, 2009 6.900 7.176 6.798 6.835 0 -0.25(-3.51%)
Feb 26, 2009 7.313 7.387 7.019 7.084 311,546 -0.06(-0.77%)
Feb 25, 2009 7.396 7.396 6.946 7.139 683,758 -0.21(-2.88%)
Feb 24, 2009 6.863 7.599 6.826 7.350 437,900 +0.56(+8.27%)
Feb 23, 2009 6.964 7.080 6.780 6.789 241,754 -0.09(-1.34%)
Feb 20, 2009 6.900 7.010 6.642 6.881 444,712 -0.06(-0.80%)
Feb 19, 2009 7.525 7.718 6.936 6.936 506,249 -0.59(-7.82%)
Feb 18, 2009 8.105 8.105 7.479 7.525 253,371 -0.32(-4.10%)
Feb 17, 2009 7.847 7.976 7.773 7.847 181,395 -0.36(-4.37%)
Feb 13, 2009 8.105 8.316 7.967 8.206 461,576 +0.05(+0.56%)
Feb 12, 2009 8.160 8.187 7.746 8.160 619,051 -0.24(-2.85%)
Feb 11, 2009 8.371 8.647 8.197 8.399 921,395 +0.07(+0.88%)
Feb 10, 2009 9.025 9.273 8.233 8.325 920,963 -0.81(-8.86%)
Feb 09, 2009 9.218 9.301 8.914 9.135 440,522 -0.19(-2.07%)
Feb 06, 2009 8.611 9.577 8.611 9.328 652,135 +0.72(+8.33%)
Feb 05, 2009 8.344 8.712 8.344 8.611 583,349 +0.14(+1.63%)
Feb 04, 2009 8.638 8.785 8.399 8.473 355,453 -0.13(-1.50%)
Feb 03, 2009 8.187 8.693 8.151 8.601 341,942 +0.55(+6.86%)
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.