Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Home Construction Ishares ETF
(NY:
ITB
)
108.19
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
11.96
12.12
11.87
11.88
143,172
-0.01(-0.08%)
Jan 28, 2010
11.85
12.06
11.74
11.89
397,196
+0.01(+0.08%)
Jan 27, 2010
11.70
11.88
11.55
11.88
272,509
+0.13(+1.15%)
Jan 26, 2010
11.81
11.87
11.65
11.75
95,044
+0.04(+0.33%)
Jan 25, 2010
11.74
11.83
11.56
11.71
301,721
+0.01(+0.08%)
Jan 22, 2010
11.97
12.14
11.66
11.70
438,392
-0.28(-2.33%)
Jan 21, 2010
12.27
12.35
11.97
11.98
194,882
-0.31(-2.55%)
Jan 20, 2010
12.37
12.37
12.18
12.29
288,850
-0.19(-1.50%)
Jan 19, 2010
12.36
12.48
12.24
12.48
150,184
+0.14(+1.17%)
Jan 15, 2010
12.49
12.34
12.34
12.34
387,042
-0.20(-1.61%)
Jan 14, 2010
12.52
12.60
12.47
12.54
177,388
+0.02(+0.15%)
Jan 13, 2010
12.29
12.57
12.20
12.52
2,256,214
+0.22(+1.80%)
Jan 12, 2010
12.34
12.39
12.18
12.30
449,122
-0.17(-1.39%)
Jan 11, 2010
12.59
12.60
12.39
12.47
231,833
-0.03(-0.23%)
Jan 08, 2010
12.49
12.54
12.35
12.50
1,164,836
+0.01(+0.08%)
Jan 07, 2010
11.96
12.57
11.96
12.49
1,472,573
+0.68(+5.79%)
Jan 06, 2010
11.82
11.87
11.73
11.81
176,305
-0.01(-0.08%)
Jan 05, 2010
11.75
11.83
11.48
11.82
379,480
+0.11(+0.90%)
Jan 04, 2010
11.58
11.73
11.49
11.71
1,065,351
+0.14(+1.25%)
Dec 31, 2009
11.59
11.56
11.56
11.56
99,486
-0.08(-0.66%)
Dec 30, 2009
11.58
11.73
11.55
11.64
243,808
+0.02(+0.17%)
Dec 29, 2009
11.69
11.69
11.52
11.62
172,950
-0.03(-0.25%)
Dec 28, 2009
11.86
11.93
11.58
11.65
223,835
-0.17(-1.47%)
Dec 24, 2009
11.80
11.82
11.73
11.82
152,546
+0.10(+0.82%)
Dec 23, 2009
11.67
11.81
11.53
11.73
1,484,765
+0.02(+0.16%)
Dec 22, 2009
11.31
11.76
11.28
11.71
2,064,022
+0.40(+3.53%)
Dec 21, 2009
11.18
11.31
11.09
11.31
448,435
+0.14(+1.25%)
Dec 18, 2009
11.29
11.30
11.08
11.17
192,214
-0.06(-0.51%)
Dec 17, 2009
11.19
11.29
11.14
11.23
229,843
-0.07(-0.60%)
Dec 16, 2009
11.02
11.32
11.02
11.30
244,972
+0.30(+2.71%)
Dec 15, 2009
11.07
11.09
10.98
11.00
209,814
-0.08(-0.69%)
Dec 14, 2009
11.01
11.08
10.90
11.07
136,057
+0.09(+0.79%)
Dec 11, 2009
10.91
11.00
10.84
10.99
377,802
+0.18(+1.69%)
Dec 10, 2009
10.86
10.98
10.79
10.80
232,702
-0.04(-0.36%)
Dec 09, 2009
10.79
10.87
10.75
10.84
335,749
+0.00(+0.00%)
Dec 08, 2009
10.89
11.00
10.79
10.84
356,076
-0.16(-1.49%)
Dec 07, 2009
11.07
11.17
10.95
11.01
371,911
-0.10(-0.87%)
Dec 04, 2009
11.13
11.21
10.94
11.10
565,613
+0.13(+1.23%)
Dec 03, 2009
11.26
11.30
10.91
10.97
1,493,321
-0.27(-2.40%)
Dec 02, 2009
11.26
11.37
11.16
11.24
213,406
+0.03(+0.26%)
Dec 01, 2009
11.09
11.33
11.06
11.21
1,064,224
+0.18(+1.66%)
Nov 30, 2009
11.02
11.09
10.91
11.03
1,283,567
-0.03(-0.26%)
Nov 27, 2009
10.95
11.18
10.89
11.05
131,682
-0.21(-1.88%)
Nov 25, 2009
11.22
11.35
11.18
11.27
440,169
+0.06(+0.52%)
Nov 24, 2009
11.33
11.33
11.09
11.21
338,665
-0.09(-0.77%)
Nov 23, 2009
11.35
11.56
11.25
11.30
527,059
+0.12(+1.03%)
Nov 20, 2009
11.34
11.39
11.09
11.18
980,241
-0.33(-2.85%)
Nov 19, 2009
11.70
11.72
11.37
11.51
282,458
-0.24(-2.05%)
Nov 18, 2009
11.69
11.88
11.57
11.75
237,407
+0.04(+0.33%)
Nov 17, 2009
11.80
11.80
11.59
11.71
209,847
-0.10(-0.82%)
Nov 16, 2009
11.61
11.91
11.61
11.81
238,852
+0.19(+1.66%)
Nov 13, 2009
11.62
11.77
11.52
11.61
313,288
+0.03(+0.25%)
Nov 12, 2009
11.96
11.96
11.56
11.58
235,212
-0.33(-2.73%)
Nov 11, 2009
11.69
11.96
11.64
11.91
651,833
+0.52(+4.55%)
Nov 10, 2009
11.56
11.69
11.30
11.39
283,366
-0.15(-1.33%)
Nov 09, 2009
11.39
11.55
11.36
11.55
164,774
+0.28(+2.48%)
Nov 06, 2009
11.06
11.40
11.06
11.27
213,977
+0.27(+2.45%)
Nov 05, 2009
11.19
11.38
10.98
11.00
452,296
+0.01(+0.09%)
Nov 04, 2009
10.99
11.26
10.94
10.99
842,808
+0.11(+0.97%)
Nov 03, 2009
10.53
10.91
10.50
10.88
626,994
+0.23(+2.19%)
Nov 02, 2009
10.74
10.98
10.39
10.65
671,339
-0.08(-0.74%)
Oct 30, 2009
11.06
11.07
10.66
10.73
736,292
-0.35(-3.13%)
Oct 29, 2009
10.92
11.25
10.90
11.07
1,057,872
+0.26(+2.40%)
Oct 28, 2009
11.32
11.32
10.79
10.81
1,193,825
-0.53(-4.67%)
Oct 27, 2009
11.51
11.58
11.31
11.34
1,166,544
-0.13(-1.17%)
Oct 26, 2009
11.76
11.96
11.44
11.48
901,555
-0.28(-2.37%)
Oct 23, 2009
11.83
11.83
11.69
11.76
410,890
-0.30(-2.48%)
Oct 22, 2009
11.56
12.20
11.46
12.06
1,053,782
+0.47(+4.07%)
Oct 21, 2009
11.81
12.05
11.56
11.58
610,089
-0.18(-1.56%)
Oct 20, 2009
11.71
11.80
11.71
11.77
499,514
-0.27(-2.24%)
Oct 19, 2009
12.12
12.20
11.97
12.04
299,195
-0.07(-0.56%)
Oct 16, 2009
12.12
12.17
11.94
12.10
465,252
-0.14(-1.18%)
Oct 15, 2009
12.15
12.30
12.08
12.25
418,422
-0.02(-0.16%)
Oct 14, 2009
12.28
12.28
12.12
12.27
299,272
+0.22(+1.84%)
Oct 13, 2009
11.74
12.16
11.74
12.05
497,964
+0.24(+2.04%)
Oct 12, 2009
11.89
11.93
11.75
11.81
261,016
-0.02(-0.16%)
Oct 09, 2009
11.77
11.92
11.61
11.82
180,361
+0.13(+1.07%)
Oct 08, 2009
11.37
11.86
11.33
11.70
755,123
+0.46(+4.11%)
Oct 07, 2009
11.46
11.46
11.17
11.24
667,315
-0.20(-1.77%)
Oct 06, 2009
11.30
11.60
11.30
11.44
1,190,723
+0.19(+1.71%)
Oct 05, 2009
11.11
11.34
11.09
11.25
415,512
+0.15(+1.39%)
Oct 02, 2009
11.07
11.27
11.04
11.09
401,959
-0.24(-2.12%)
Oct 01, 2009
11.77
11.77
11.30
11.33
1,358,737
-0.52(-4.39%)
Sep 30, 2009
12.20
12.20
11.77
11.85
382,770
-0.22(-1.83%)
Sep 29, 2009
12.20
12.33
12.08
12.08
676,774
-0.03(-0.24%)
Sep 28, 2009
11.96
12.19
11.93
12.10
705,666
+0.17(+1.45%)
Sep 25, 2009
12.13
12.27
11.87
11.93
453,909
-0.33(-2.67%)
Sep 24, 2009
12.64
12.73
12.11
12.26
661,126
-0.23(-1.85%)
Sep 23, 2009
12.91
12.96
12.46
12.49
498,299
-0.35(-2.70%)
Sep 22, 2009
13.12
13.12
12.81
12.84
386,088
-0.09(-0.67%)
Sep 21, 2009
12.99
13.04
12.67
12.92
297,209
-0.09(-0.67%)
Sep 18, 2009
13.18
13.30
13.01
13.01
428,360
+0.00(+0.00%)
Sep 17, 2009
13.31
13.41
12.86
13.01
546,698
+0.02(+0.16%)
Sep 16, 2009
12.83
13.24
12.81
12.99
729,413
+0.24(+1.88%)
Sep 15, 2009
12.56
12.76
12.46
12.75
416,912
+0.29(+2.32%)
Sep 14, 2009
12.54
12.54
12.30
12.46
384,046
-0.04(-0.31%)
Sep 11, 2009
12.76
12.83
12.41
12.50
276,679
-0.12(-0.92%)
Sep 10, 2009
12.57
12.71
12.39
12.61
355,329
+0.14(+1.16%)
Sep 09, 2009
12.49
12.58
12.33
12.47
429,091
+0.10(+0.78%)
Sep 08, 2009
12.34
12.50
12.22
12.37
341,048
+0.14(+1.18%)
Sep 04, 2009
11.99
12.25
11.91
12.23
214,128
+0.19(+1.60%)
Sep 03, 2009
11.83
12.04
11.68
12.04
357,265
+0.15(+1.30%)
Sep 02, 2009
12.04
12.15
11.83
11.88
411,833
-0.33(-2.68%)
Sep 01, 2009
12.70
12.89
12.11
12.21
738,298
-0.44(-3.50%)
Aug 31, 2009
12.70
12.82
12.54
12.65
465,147
-0.33(-2.52%)
Aug 28, 2009
13.16
13.17
12.78
12.98
1,736,319
+0.04(+0.30%)
Aug 27, 2009
13.07
13.07
12.52
12.94
753,967
-0.15(-1.18%)
Aug 26, 2009
12.86
13.19
12.69
13.10
2,196,199
+0.28(+2.18%)
Aug 25, 2009
12.64
13.00
12.50
12.82
763,858
+0.34(+2.70%)
Aug 24, 2009
12.70
12.76
12.39
12.48
2,081,618
-0.06(-0.46%)
Aug 21, 2009
12.28
12.70
12.15
12.54
2,468,740
+0.46(+3.83%)
Aug 20, 2009
11.94
12.17
11.92
12.08
831,572
+0.14(+1.21%)
Aug 19, 2009
11.80
12.00
11.65
11.93
483,891
+0.03(+0.24%)
Aug 18, 2009
11.66
11.96
11.64
11.90
669,389
+0.35(+3.00%)
Aug 17, 2009
11.76
11.83
11.50
11.56
662,472
-0.56(-4.61%)
Aug 14, 2009
12.47
12.47
11.97
12.11
351,867
-0.28(-2.25%)
Aug 13, 2009
12.51
12.57
12.12
12.39
391,851
-0.04(-0.31%)
Aug 12, 2009
12.29
12.58
12.24
12.43
1,995,481
+0.38(+3.11%)
Aug 11, 2009
12.18
12.18
11.83
12.06
349,703
-0.11(-0.93%)
Aug 10, 2009
12.52
12.53
12.07
12.17
408,106
-0.30(-2.41%)
Aug 07, 2009
12.23
12.71
12.19
12.47
604,554
+0.50(+4.18%)
Aug 06, 2009
12.22
12.27
11.92
11.97
661,318
-0.15(-1.26%)
Aug 05, 2009
12.05
12.18
11.82
12.12
892,451
+0.17(+1.44%)
Aug 04, 2009
11.78
12.13
11.48
11.95
557,621
+0.12(+0.98%)
Aug 03, 2009
11.84
11.91
11.61
11.83
597,599
+0.16(+1.40%)
Jul 31, 2009
11.46
11.75
11.44
11.67
442,827
+0.21(+1.85%)
Jul 30, 2009
11.55
11.62
11.34
11.46
371,806
+0.11(+0.93%)
Jul 29, 2009
11.48
11.48
11.21
11.35
457,726
-0.08(-0.67%)
Jul 28, 2009
11.31
11.52
11.24
11.43
830,417
+0.04(+0.34%)
Jul 27, 2009
10.89
11.45
10.85
11.39
2,145,281
+0.39(+3.59%)
Jul 24, 2009
10.92
11.01
10.62
11.00
504,009
+0.06(+0.53%)
Jul 23, 2009
10.45
11.09
10.41
10.94
665,831
+0.54(+5.18%)
Jul 22, 2009
9.966
10.44
9.966
10.40
348,954
+0.36(+3.55%)
Jul 21, 2009
10.21
10.22
9.918
10.04
249,944
-0.09(-0.86%)
Jul 20, 2009
10.01
10.19
9.976
10.13
313,226
+0.08(+0.77%)
Jul 17, 2009
9.947
10.05
9.889
10.05
217,254
+0.20(+2.05%)
Jul 16, 2009
9.572
9.880
9.485
9.851
305,684
+0.30(+3.10%)
Jul 15, 2009
9.244
9.601
9.244
9.554
239,017
+0.40(+4.33%)
Jul 14, 2009
8.888
9.186
8.859
9.158
148,468
+0.23(+2.59%)
Jul 13, 2009
8.725
8.936
8.725
8.926
132,831
+0.13(+1.42%)
Jul 10, 2009
8.772
8.878
8.647
8.801
101,285
-0.06(-0.65%)
Jul 09, 2009
8.792
8.926
8.666
8.859
118,044
+0.19(+2.22%)
Jul 08, 2009
8.917
8.917
8.570
8.666
540,742
-0.16(-1.85%)
Jul 07, 2009
9.052
9.052
8.811
8.830
235,683
-0.18(-2.03%)
Jul 06, 2009
9.148
9.196
8.946
9.013
234,099
-0.19(-2.09%)
Jul 02, 2009
9.389
9.389
9.177
9.206
139,770
-0.27(-2.85%)
Jul 01, 2009
9.514
9.581
9.432
9.475
167,130
+0.02(+0.20%)
Jun 30, 2009
9.485
9.629
9.398
9.456
157,555
-0.06(-0.61%)
Jun 29, 2009
9.446
9.562
9.283
9.514
218,081
+0.16(+1.75%)
Jun 26, 2009
9.389
9.479
9.292
9.350
209,114
-0.05(-0.51%)
Jun 25, 2009
9.206
9.418
9.206
9.398
189,069
+0.44(+4.95%)
Jun 24, 2009
8.994
9.204
8.859
8.955
239,687
-0.02(-0.21%)
Jun 23, 2009
8.975
9.090
8.878
8.975
277,534
+0.00(+0.00%)
Jun 22, 2009
9.090
9.148
8.955
8.975
261,126
-0.21(-2.31%)
Jun 19, 2009
9.215
9.283
9.129
9.186
121,039
+0.10(+1.06%)
Jun 18, 2009
9.264
9.331
9.032
9.090
413,299
-0.19(-2.07%)
Jun 17, 2009
9.148
9.427
8.955
9.283
251,640
+0.13(+1.37%)
Jun 16, 2009
9.350
9.514
9.100
9.158
274,677
+0.05(+0.53%)
Jun 15, 2009
9.350
9.408
9.109
9.109
352,156
-0.40(-4.25%)
Jun 12, 2009
9.601
9.601
9.341
9.514
164,281
-0.02(-0.20%)
Jun 11, 2009
9.764
9.803
9.523
9.533
247,009
-0.25(-2.56%)
Jun 10, 2009
10.02
10.06
9.610
9.783
147,001
-0.11(-1.07%)
Jun 09, 2009
9.735
10.01
9.706
9.889
138,833
+0.16(+1.68%)
Jun 08, 2009
9.649
9.803
9.562
9.726
159,447
+0.13(+1.41%)
Jun 05, 2009
9.889
9.889
9.524
9.591
234,222
-0.09(-0.90%)
Jun 04, 2009
9.726
9.755
9.524
9.678
401,232
-0.03(-0.30%)
Jun 03, 2009
10.02
10.02
9.610
9.706
237,437
-0.35(-3.45%)
Jun 02, 2009
9.841
10.16
9.716
10.05
762,616
+0.18(+1.85%)
Jun 01, 2009
9.841
10.01
9.726
9.870
1,258,666
+0.29(+3.02%)
May 29, 2009
9.389
9.706
9.389
9.581
218,795
+0.18(+1.88%)
May 28, 2009
9.793
9.861
9.162
9.404
431,625
-0.29(-3.02%)
May 27, 2009
9.899
10.23
9.678
9.697
289,316
-0.28(-2.80%)
May 26, 2009
9.620
10.05
9.427
9.976
295,137
+0.42(+4.44%)
May 22, 2009
9.716
9.745
9.418
9.552
286,485
-0.09(-0.90%)
May 21, 2009
9.726
9.870
9.485
9.639
320,866
-0.25(-2.53%)
May 20, 2009
10.26
10.53
9.851
9.889
300,404
-0.31(-3.02%)
May 19, 2009
10.43
10.43
10.04
10.20
335,408
-0.17(-1.67%)
May 18, 2009
9.899
10.40
9.899
10.37
518,727
+0.66(+6.85%)
May 15, 2009
9.832
10.09
9.629
9.706
296,629
-0.12(-1.18%)
May 14, 2009
9.629
10.09
9.466
9.822
331,073
+0.16(+1.69%)
May 13, 2009
9.995
9.995
9.639
9.658
325,953
-0.54(-5.29%)
May 12, 2009
10.54
10.66
9.986
10.20
583,632
-0.33(-3.11%)
May 11, 2009
10.57
10.76
10.43
10.53
255,218
-0.36(-3.27%)
May 08, 2009
10.67
10.89
10.27
10.88
555,673
+0.45(+4.34%)
May 07, 2009
11.21
11.29
10.27
10.43
1,516,508
-0.53(-4.83%)
May 06, 2009
11.43
11.43
10.59
10.96
504,359
-0.33(-2.90%)
May 05, 2009
11.33
11.46
11.00
11.29
379,316
-0.05(-0.45%)
May 04, 2009
11.25
11.34
11.20
11.34
380,114
+0.82(+7.81%)
May 01, 2009
10.67
10.82
10.39
10.52
723,649
-0.28(-2.59%)
Apr 30, 2009
11.17
11.33
10.69
10.79
396,050
-0.16(-1.49%)
Apr 29, 2009
10.84
11.20
10.66
10.96
562,105
+0.32(+2.99%)
Apr 28, 2009
10.50
10.85
10.40
10.64
273,940
-0.04(-0.36%)
Apr 27, 2009
10.58
11.04
10.52
10.68
281,315
-0.10(-0.89%)
Apr 24, 2009
10.21
10.95
10.17
10.78
492,068
+0.64(+6.27%)
Apr 23, 2009
10.25
10.35
9.651
10.14
277,882
+0.03(+0.29%)
Apr 22, 2009
9.928
10.47
9.687
10.11
538,842
+0.17(+1.74%)
Apr 21, 2009
9.292
10.01
9.225
9.938
373,515
+0.50(+5.31%)
Apr 20, 2009
10.11
10.11
9.389
9.437
347,880
-0.87(-8.41%)
Apr 17, 2009
9.889
10.36
9.822
10.30
383,130
+0.46(+4.70%)
Apr 16, 2009
9.562
9.961
9.360
9.841
523,066
+0.34(+3.55%)
Apr 15, 2009
8.936
9.629
8.888
9.504
996,169
+0.46(+5.11%)
Apr 14, 2009
9.235
9.283
8.859
9.042
240,398
-0.15(-1.68%)
Apr 13, 2009
9.071
9.254
8.965
9.196
301,712
-0.05(-0.52%)
Apr 09, 2009
9.100
9.273
8.859
9.244
1,107,296
+0.59(+6.79%)
Apr 08, 2009
9.013
9.119
8.474
8.657
355,762
+0.05(+0.56%)
Apr 07, 2009
8.878
8.926
8.541
8.609
177,934
-0.43(-4.79%)
Apr 06, 2009
9.138
9.138
8.811
9.042
268,240
-0.18(-1.98%)
Apr 03, 2009
9.090
9.264
8.878
9.225
267,561
+0.16(+1.81%)
Apr 02, 2009
8.946
9.244
8.859
9.061
424,348
+0.42(+4.91%)
Apr 01, 2009
8.474
8.780
8.185
8.638
243,455
+0.22(+2.63%)
Mar 31, 2009
8.724
8.821
8.233
8.416
405,279
-0.16(-1.91%)
Mar 30, 2009
9.061
9.158
8.435
8.580
382,532
-0.73(-7.86%)
Mar 26, 2009
9.004
9.360
8.936
9.312
463,600
+0.54(+6.15%)
Mar 25, 2009
8.570
9.312
8.397
8.772
1,040,466
+0.32(+3.76%)
Mar 24, 2009
8.628
8.666
8.349
8.455
411,443
-0.07(-0.79%)
Mar 23, 2009
8.204
8.561
8.195
8.522
555,308
+0.91(+12.03%)
Mar 20, 2009
8.214
8.214
7.569
7.607
257,218
-0.54(-6.62%)
Mar 19, 2009
8.705
8.715
8.098
8.146
516,073
-0.28(-3.31%)
Mar 18, 2009
7.819
8.638
7.463
8.426
1,062,274
+0.67(+8.70%)
Mar 17, 2009
7.482
7.752
7.270
7.752
328,956
+0.39(+5.37%)
Mar 16, 2009
7.607
7.819
7.309
7.357
899,191
-0.28(-3.66%)
Mar 13, 2009
7.598
7.809
7.395
7.636
0
+0.04(+0.51%)
Mar 12, 2009
7.135
7.655
6.885
7.598
311,391
+0.55(+7.79%)
Mar 11, 2009
7.212
7.328
6.895
7.049
523,408
-0.03(-0.41%)
Mar 10, 2009
6.538
7.087
6.442
7.078
405,820
+0.80(+12.73%)
Mar 09, 2009
6.269
6.587
6.113
6.278
208,305
+0.04(+0.62%)
Mar 06, 2009
6.413
6.548
6.095
6.240
0
-0.16(-2.56%)
Mar 05, 2009
6.413
6.644
6.317
6.404
107,807
-0.24(-3.62%)
Mar 04, 2009
6.596
6.798
6.447
6.644
197,595
-0.15(-2.27%)
Mar 02, 2009
6.914
7.155
6.779
6.798
265,518
-0.36(-4.98%)
Feb 27, 2009
7.222
7.511
7.116
7.155
0
-0.26(-3.51%)
Feb 26, 2009
7.655
7.732
7.347
7.415
297,632
-0.06(-0.77%)
Feb 25, 2009
7.742
7.742
7.270
7.472
653,220
-0.22(-2.88%)
Feb 24, 2009
7.184
7.954
7.145
7.694
418,343
+0.59(+8.27%)
Feb 23, 2009
7.289
7.411
7.097
7.107
230,957
-0.10(-1.34%)
Feb 20, 2009
7.222
7.338
6.952
7.203
424,850
-0.06(-0.80%)
Feb 19, 2009
7.877
8.079
7.261
7.261
483,639
-0.62(-7.82%)
Feb 18, 2009
8.484
8.484
7.829
7.877
242,056
-0.34(-4.10%)
Feb 17, 2009
8.214
8.349
8.137
8.214
173,293
-0.38(-4.37%)
Feb 13, 2009
8.484
8.705
8.339
8.589
440,962
+0.05(+0.56%)
Feb 12, 2009
8.541
8.570
8.108
8.541
591,404
-0.25(-2.85%)
Feb 11, 2009
8.763
9.052
8.580
8.792
880,244
+0.08(+0.88%)
Feb 10, 2009
9.446
9.706
8.618
8.715
879,832
-0.85(-8.86%)
Feb 09, 2009
9.649
9.735
9.331
9.562
420,848
-0.20(-2.07%)
Feb 06, 2009
9.013
10.02
9.013
9.764
623,010
+0.75(+8.33%)
Feb 05, 2009
8.734
9.119
8.734
9.013
557,296
+0.14(+1.63%)
Feb 04, 2009
9.042
9.196
8.792
8.869
339,579
-0.13(-1.50%)
Feb 03, 2009
8.570
9.100
8.532
9.004
326,670
+0.58(+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
.