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
)
104.81
+1.18 (+1.14%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
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%)
Feb 02, 2009
8.185
8.695
8.185
8.426
546,764
+0.12(+1.39%)
Jan 30, 2009
8.686
8.695
8.262
8.310
0
-0.36(-4.11%)
Jan 29, 2009
9.138
9.206
8.589
8.666
205,437
-0.64(-6.83%)
Jan 28, 2009
8.849
9.533
8.849
9.302
468,613
+0.58(+6.62%)
Jan 27, 2009
8.946
9.081
8.666
8.724
216,268
-0.18(-2.05%)
Jan 26, 2009
8.570
9.187
8.484
8.907
372,337
+0.37(+4.28%)
Jan 23, 2009
8.156
8.772
8.156
8.541
398,098
+0.09(+1.03%)
Jan 22, 2009
8.368
8.666
8.349
8.455
267,263
-0.15(-1.79%)
Jan 21, 2009
8.406
8.628
8.050
8.609
611,574
+0.20(+2.41%)
Jan 20, 2009
9.148
9.148
8.368
8.406
249,925
-0.72(-7.91%)
Jan 16, 2009
9.100
9.244
8.647
9.129
249,470
+0.30(+3.38%)
Jan 15, 2009
8.907
9.298
8.522
8.830
459,840
-0.08(-0.86%)
Jan 14, 2009
9.331
9.331
8.859
8.907
210,080
-0.53(-5.61%)
Jan 13, 2009
9.273
9.581
9.196
9.437
144,212
+0.12(+1.24%)
Jan 12, 2009
9.889
10.11
9.273
9.321
293,635
-0.68(-6.83%)
Jan 09, 2009
10.52
10.52
9.745
10.01
299,986
-0.46(-4.42%)
Jan 08, 2009
9.976
10.50
9.938
10.47
104,306
+0.32(+3.13%)
Jan 07, 2009
10.35
10.38
10.03
10.15
191,772
-0.44(-4.18%)
Jan 06, 2009
10.41
10.62
10.28
10.59
468,799
+0.40(+3.97%)
Jan 05, 2009
9.755
10.29
9.552
10.19
282,212
+0.50(+5.17%)
Jan 02, 2009
9.572
9.793
9.341
9.687
0
+0.24(+2.55%)
Jan 01, 2009
9.244
9.628
9.148
9.446
0
+0.00(+0.00%)
Dec 31, 2008
9.244
9.628
9.148
9.446
453,595
+0.20(+2.19%)
Dec 30, 2008
8.917
9.264
8.811
9.244
144,997
+0.37(+4.12%)
Dec 29, 2008
9.081
9.148
8.763
8.878
231,200
-0.25(-2.74%)
Dec 26, 2008
9.032
9.292
9.013
9.129
77,317
+0.05(+0.53%)
Dec 24, 2008
9.052
9.244
9.052
9.081
72,681
-0.08(-0.84%)
Dec 23, 2008
9.456
9.552
9.119
9.158
252,227
-0.35(-3.65%)
Dec 22, 2008
10.20
10.20
9.312
9.504
504,937
-0.72(-7.06%)
Dec 19, 2008
11.06
11.37
10.11
10.23
346,990
-0.85(-7.65%)
Dec 18, 2008
11.34
11.75
10.79
11.07
600,024
-0.19(-1.71%)
Dec 17, 2008
11.02
11.56
10.98
11.27
659,700
+0.14(+1.30%)
Dec 16, 2008
10.08
11.26
10.07
11.12
1,327,476
+1.10(+10.95%)
Dec 15, 2008
10.64
10.97
9.726
10.02
525,598
-0.71(-6.64%)
Dec 12, 2008
10.09
10.88
9.909
10.74
263,377
+0.32(+3.05%)
Dec 11, 2008
10.99
11.13
10.19
10.42
360,700
-0.71(-6.40%)
Dec 10, 2008
10.78
11.14
10.40
11.13
400,921
+0.58(+5.47%)
Dec 09, 2008
10.98
11.65
10.38
10.55
534,698
-0.64(-5.68%)
Dec 08, 2008
11.30
11.43
10.72
11.19
442,185
+0.37(+3.38%)
Dec 05, 2008
10.15
11.00
9.735
10.82
555,881
+0.39(+3.79%)
Dec 04, 2008
9.889
10.98
9.706
10.43
974,475
+0.40(+4.04%)
Dec 03, 2008
9.337
10.13
8.686
10.02
587,261
+1.05(+11.69%)
Dec 02, 2008
8.570
9.090
8.406
8.975
184,002
+0.55(+6.47%)
Dec 01, 2008
9.369
9.475
8.358
8.430
660,058
-1.26(-12.98%)
Nov 28, 2008
9.629
9.899
9.408
9.687
125,456
-0.12(-1.18%)
Nov 26, 2008
8.609
9.938
8.426
9.803
720,947
+1.04(+11.87%)
Nov 25, 2008
8.185
8.955
8.185
8.763
629,044
+0.87(+10.98%)
Nov 24, 2008
6.885
8.156
6.866
7.896
673,578
+1.05(+15.33%)
Nov 21, 2008
7.001
7.309
6.211
6.847
661,893
-0.08(-1.11%)
Nov 20, 2008
7.444
7.732
6.904
6.924
744,362
-0.78(-10.12%)
Nov 19, 2008
8.541
8.734
7.655
7.704
406,675
-0.94(-10.91%)
Nov 18, 2008
8.686
9.061
8.392
8.647
376,948
-0.26(-2.92%)
Nov 17, 2008
9.090
9.215
8.705
8.907
242,652
-0.25(-2.73%)
Nov 14, 2008
9.398
9.938
9.109
9.158
364,184
-0.46(-4.80%)
Nov 13, 2008
8.975
9.629
8.233
9.620
930,399
+0.51(+5.60%)
Nov 12, 2008
9.658
9.822
9.052
9.109
316,189
-0.91(-9.04%)
Nov 11, 2008
9.960
10.31
9.620
10.01
252,049
-0.15(-1.52%)
Nov 10, 2008
10.85
11.22
9.957
10.17
415,860
-0.76(-6.96%)
Nov 07, 2008
11.35
11.35
10.69
10.93
262,204
-0.32(-2.83%)
Nov 06, 2008
11.35
11.71
11.07
11.25
244,207
-0.41(-3.55%)
Nov 05, 2008
12.01
12.71
11.56
11.66
538,326
-0.75(-6.05%)
Nov 04, 2008
12.05
12.53
12.02
12.41
552,289
+0.62(+5.22%)
Nov 03, 2008
12.04
12.31
11.60
11.80
755,020
-0.13(-1.13%)
Oct 31, 2008
11.08
11.96
10.70
11.93
778,878
+0.99(+9.07%)
Oct 30, 2008
10.98
11.17
10.61
10.94
717,585
+0.39(+3.65%)
Oct 29, 2008
9.995
10.93
9.841
10.55
584,524
+0.66(+6.72%)
Oct 28, 2008
9.832
10.01
8.907
9.889
878,867
+0.32(+3.32%)
Oct 27, 2008
9.572
10.29
9.572
9.572
440,284
-0.39(-3.96%)
Oct 24, 2008
9.148
10.53
9.148
9.966
700,114
-0.46(-4.43%)
Oct 23, 2008
11.87
11.87
9.543
10.43
797,056
-1.13(-9.75%)
Oct 22, 2008
11.57
12.30
11.32
11.56
399,422
-0.63(-5.14%)
Oct 21, 2008
12.37
12.83
12.14
12.18
348,357
-0.44(-3.51%)
Oct 20, 2008
12.14
12.76
11.80
12.62
399,851
+0.69(+5.81%)
Oct 17, 2008
11.83
12.52
11.70
11.93
523,678
-0.31(-2.53%)
Oct 16, 2008
11.51
12.37
11.03
12.24
685,835
+0.54(+4.62%)
Oct 15, 2008
12.72
12.72
11.37
11.70
1,053,132
-1.26(-9.73%)
Oct 14, 2008
13.90
13.96
12.52
12.96
714,879
-0.18(-1.39%)
Oct 13, 2008
13.47
13.48
12.66
13.14
620,493
+0.24(+1.87%)
Oct 10, 2008
11.50
12.91
11.23
12.90
957,402
+0.62(+5.02%)
Oct 09, 2008
13.79
13.85
12.07
12.29
668,237
-1.09(-8.14%)
Oct 08, 2008
13.13
14.32
12.95
13.38
1,023,985
+0.08(+0.59%)
Oct 07, 2008
15.01
15.01
13.26
13.30
660,553
-1.44(-9.80%)
Oct 06, 2008
14.62
15.07
13.87
14.74
1,123,983
-0.85(-5.45%)
Oct 03, 2008
17.01
17.18
0.9629
15.59
914,263
-0.84(-5.10%)
Oct 02, 2008
17.23
17.48
16.30
16.43
420,529
-1.05(-5.99%)
Oct 01, 2008
17.21
17.63
16.60
17.48
517,495
+0.18(+1.06%)
Sep 30, 2008
17.11
17.29
16.25
17.29
790,897
+1.05(+6.46%)
Sep 29, 2008
17.81
17.81
16.04
16.24
858,005
-1.98(-10.88%)
Sep 26, 2008
17.09
18.24
16.93
18.23
0
+0.40(+2.27%)
Sep 25, 2008
17.78
18.05
17.05
17.82
1,112,367
+0.64(+3.70%)
Sep 24, 2008
16.50
17.49
16.37
17.19
362,154
+0.62(+3.72%)
Sep 23, 2008
17.33
17.51
16.30
16.57
1,842,326
-0.50(-2.94%)
Sep 22, 2008
18.71
18.99
16.90
17.07
893,044
-1.94(-10.22%)
Sep 19, 2008
19.26
19.28
17.99
19.02
0
+1.35(+7.63%)
Sep 18, 2008
15.87
17.67
15.01
17.67
1,532,756
+1.82(+11.48%)
Sep 17, 2008
17.02
17.02
15.72
15.85
976,021
-1.27(-7.42%)
Sep 16, 2008
16.38
17.28
15.73
17.12
1,090,883
+0.55(+3.31%)
Sep 15, 2008
16.55
17.54
16.31
16.57
1,156,894
-0.82(-4.72%)
Sep 12, 2008
17.27
17.74
17.00
17.39
1,144,746
+0.07(+0.40%)
Sep 11, 2008
16.39
17.52
16.24
17.32
1,870,070
+0.49(+2.92%)
Sep 10, 2008
16.43
17.20
15.99
16.83
693,660
+0.53(+3.25%)
Sep 09, 2008
17.27
17.37
15.94
16.30
1,528,842
-1.21(-6.93%)
Sep 08, 2008
17.43
17.71
16.77
17.52
2,274,999
+1.52(+9.51%)
Sep 05, 2008
15.42
16.09
14.87
15.99
0
+0.49(+3.17%)
Sep 04, 2008
16.26
16.27
15.30
15.50
602,649
-0.80(-4.90%)
Sep 03, 2008
16.35
16.57
16.01
16.30
487,178
+0.12(+0.71%)
Sep 02, 2008
16.37
16.85
15.89
16.19
758,552
+0.27(+1.72%)
Aug 29, 2008
15.65
16.11
15.57
15.91
529,233
+0.12(+0.77%)
Aug 28, 2008
15.10
15.84
15.01
15.79
767,579
+0.88(+5.87%)
Aug 27, 2008
14.41
14.99
14.33
14.92
491,465
+0.69(+4.87%)
Aug 26, 2008
14.78
14.93
14.04
14.22
2,909,455
-0.52(-3.53%)
Aug 25, 2008
15.40
15.62
14.74
14.74
1,029,421
-0.76(-4.91%)
Aug 22, 2008
15.36
15.60
14.90
15.50
471,378
+0.30(+1.96%)
Aug 21, 2008
14.68
15.26
14.33
15.20
989,620
+0.47(+3.20%)
Aug 20, 2008
14.51
14.76
14.16
14.73
864,070
+0.35(+2.41%)
Aug 19, 2008
14.54
14.79
14.27
14.39
697,780
-0.48(-3.24%)
Aug 18, 2008
15.34
15.74
14.77
14.87
254,176
-0.71(-4.57%)
Aug 15, 2008
15.39
15.98
15.39
15.58
0
+0.25(+1.63%)
Aug 14, 2008
14.94
15.55
14.52
15.33
477,749
+0.49(+3.31%)
Aug 13, 2008
14.96
15.19
14.52
14.84
1,171,491
-0.15(-1.03%)
Aug 12, 2008
15.89
16.07
14.98
14.99
909,862
-0.85(-5.35%)
Aug 11, 2008
15.69
16.49
15.46
15.84
1,023,344
+0.29(+1.89%)
Aug 08, 2008
14.65
15.71
14.65
15.55
892,054
+0.84(+5.73%)
Aug 07, 2008
14.55
15.18
14.42
14.70
570,059
-0.17(-1.17%)
Aug 06, 2008
14.94
15.11
14.37
14.88
844,016
+0.14(+0.98%)
Aug 05, 2008
14.63
14.87
14.32
14.73
863,830
+0.33(+2.27%)
Aug 04, 2008
14.73
14.73
14.16
14.41
1,227,693
-0.35(-2.35%)
Aug 01, 2008
15.13
15.13
14.31
14.75
1,110,736
-0.13(-0.84%)
Jul 31, 2008
14.46
15.13
14.37
14.88
708,659
+0.10(+0.65%)
Jul 30, 2008
14.94
15.26
14.37
14.78
1,223,977
-0.02(-0.13%)
Jul 29, 2008
14.80
14.96
13.94
14.80
974,466
+0.91(+6.51%)
Jul 28, 2008
14.68
14.74
13.83
13.90
983,657
-0.68(-4.69%)
Jul 25, 2008
14.23
15.20
14.07
14.58
1,091,117
+0.19(+1.32%)
Jul 24, 2008
16.00
16.00
14.28
14.39
3,112,959
-1.48(-9.33%)
Jul 23, 2008
15.42
16.32
15.20
15.87
1,288,177
+0.60(+3.91%)
Jul 22, 2008
14.09
15.30
13.82
15.27
625,777
+1.14(+8.04%)
Jul 21, 2008
14.20
14.68
13.96
14.14
599,044
+0.06(+0.46%)
Jul 18, 2008
14.37
14.56
13.82
14.07
508,325
-0.08(-0.59%)
Jul 17, 2008
14.14
14.64
13.45
14.16
1,013,020
+0.63(+4.63%)
Jul 16, 2008
12.28
13.75
12.27
13.53
1,051,440
+1.07(+8.58%)
Jul 15, 2008
12.11
12.83
11.50
12.46
1,077,226
+0.13(+1.01%)
Jul 14, 2008
12.37
12.86
12.12
12.34
875,002
+0.13(+1.03%)
Jul 11, 2008
12.80
12.81
11.85
12.21
886,942
-0.24(-1.93%)
Jul 10, 2008
12.69
12.95
12.27
12.45
993,781
-0.38(-2.93%)
Jul 09, 2008
13.71
14.05
12.78
12.83
741,379
-1.01(-7.31%)
Jul 08, 2008
12.80
13.84
12.44
13.84
1,457,415
+1.11(+8.70%)
Jul 07, 2008
13.27
13.52
12.46
12.73
967,876
-0.55(-4.13%)
Jul 04, 2008
13.22
13.40
12.96
13.28
627,484
+0.00(+0.00%)
Jul 03, 2008
13.22
13.40
12.96
13.28
627,484
-0.03(-0.20%)
Jul 02, 2008
13.72
13.89
13.29
13.31
566,535
-0.42(-3.03%)
Jul 01, 2008
13.63
13.82
13.18
13.72
833,869
-0.04(-0.32%)
Jun 30, 2008
14.05
14.20
13.74
13.77
544,735
-0.46(-3.21%)
Jun 27, 2008
14.27
14.40
13.92
14.22
436,936
-0.07(-0.47%)
Jun 26, 2008
14.78
14.78
14.13
14.29
522,442
-0.60(-4.01%)
Jun 25, 2008
14.87
15.47
14.76
14.89
411,764
+0.05(+0.32%)
Jun 24, 2008
14.73
15.24
14.21
14.84
850,976
+0.22(+1.51%)
Jun 23, 2008
15.18
15.29
14.54
14.62
405,416
-0.51(-3.37%)
Jun 20, 2008
15.64
15.64
15.03
15.13
292,580
-0.54(-3.44%)
Jun 19, 2008
15.17
15.67
15.05
15.67
365,684
+0.40(+2.65%)
Jun 18, 2008
14.99
15.35
14.85
15.26
540,280
+0.14(+0.96%)
Jun 17, 2008
15.68
15.68
14.99
15.12
283,132
-0.39(-2.48%)
Jun 16, 2008
15.30
15.55
15.08
15.50
373,934
+0.25(+1.64%)
Jun 13, 2008
14.77
15.25
14.77
15.25
716,765
+0.49(+3.33%)
Jun 12, 2008
14.83
15.15
14.66
14.76
422,825
+0.24(+1.66%)
Jun 11, 2008
15.37
15.52
14.49
14.52
726,956
-1.02(-6.57%)
Jun 10, 2008
15.32
15.70
15.01
15.54
1,080,567
+0.18(+1.19%)
Jun 09, 2008
15.71
16.11
15.11
15.36
1,336,741
-0.40(-2.57%)
Jun 06, 2008
16.57
16.57
15.71
15.76
1,356,319
-0.91(-5.43%)
Jun 05, 2008
16.70
17.02
16.33
16.67
522,004
-0.10(-0.57%)
Jun 04, 2008
16.85
17.28
16.64
16.76
520,920
-0.19(-1.14%)
Jun 03, 2008
16.58
17.02
16.48
16.96
529,082
+0.60(+3.65%)
Jun 02, 2008
16.49
16.61
16.05
16.36
586,774
-0.27(-1.62%)
May 30, 2008
16.80
16.99
16.58
16.63
188,984
-0.20(-1.20%)
May 29, 2008
16.64
17.11
16.61
16.83
745,064
+0.05(+0.29%)
May 28, 2008
17.07
17.18
16.50
16.78
508,836
-0.13(-0.74%)
May 27, 2008
16.42
17.02
16.36
16.91
682,771
+0.53(+3.23%)
May 26, 2008
16.43
16.61
16.13
16.38
0
+0.00(+0.00%)
May 23, 2008
16.43
16.61
16.13
16.38
1,043,897
-0.32(-1.90%)
May 22, 2008
17.08
17.16
16.56
16.70
717,953
-0.16(-0.97%)
May 21, 2008
17.67
17.71
16.73
16.86
1,081,749
-0.73(-4.16%)
May 20, 2008
18.15
18.17
17.45
17.59
779,833
-0.63(-3.44%)
May 19, 2008
18.71
18.78
18.07
18.22
512,404
-0.51(-2.72%)
May 16, 2008
19.39
19.40
18.43
18.73
739,161
-0.22(-1.15%)
May 15, 2008
18.83
19.04
18.40
18.95
765,520
+0.41(+2.21%)
May 14, 2008
18.21
18.76
18.15
18.54
466,972
+0.42(+2.34%)
May 13, 2008
18.19
18.30
17.82
18.11
592,641
-0.06(-0.32%)
May 12, 2008
18.18
18.45
17.89
18.17
410,797
+0.01(+0.07%)
May 09, 2008
18.30
18.64
17.99
18.16
539,518
-0.26(-1.43%)
May 08, 2008
19.37
19.37
18.30
18.42
1,314,028
-0.84(-4.35%)
May 07, 2008
20.08
20.25
19.23
19.26
1,088,118
-0.93(-4.63%)
May 06, 2008
19.73
20.23
19.37
20.19
433,234
+0.30(+1.53%)
May 05, 2008
19.80
20.17
19.74
19.89
492,643
+0.01(+0.07%)
May 02, 2008
20.36
20.52
19.82
19.88
911,019
-0.24(-1.20%)
May 01, 2008
19.36
20.39
19.22
20.12
992,760
+0.72(+3.72%)
Apr 30, 2008
20.29
20.37
19.39
19.39
671,867
-0.84(-4.14%)
Apr 29, 2008
20.31
20.42
19.87
20.23
458,957
-0.19(-0.94%)
Apr 28, 2008
20.01
20.61
19.69
20.42
399,013
+0.46(+2.32%)
Apr 25, 2008
20.00
20.21
19.36
19.96
918,846
+0.09(+0.44%)
Apr 24, 2008
18.97
19.97
18.63
19.88
768,316
+0.91(+4.77%)
Apr 23, 2008
19.70
19.70
18.69
18.97
1,080,384
-0.64(-3.24%)
Apr 22, 2008
19.83
20.20
19.43
19.61
1,798,970
-0.44(-2.21%)
Apr 21, 2008
20.17
20.18
19.70
20.05
1,536,416
-0.26(-1.28%)
Apr 18, 2008
20.70
20.80
20.14
20.31
1,551,938
+0.16(+0.81%)
Apr 17, 2008
20.24
20.29
19.67
20.14
934,797
-0.17(-0.85%)
Apr 16, 2008
19.63
20.32
19.48
20.32
1,343,299
+0.89(+4.56%)
Apr 15, 2008
19.13
19.47
18.78
19.43
1,063,026
+0.40(+2.13%)
Apr 14, 2008
19.61
19.61
18.82
19.03
860,463
-0.59(-2.99%)
Apr 11, 2008
19.72
20.19
19.32
19.62
861,143
-0.47(-2.35%)
Apr 10, 2008
19.42
20.44
19.42
20.09
2,525,015
+0.63(+3.22%)
Apr 09, 2008
20.54
20.70
19.37
19.46
2,042,197
-1.04(-5.07%)
Apr 08, 2008
20.94
21.40
20.09
20.50
2,174,731
-0.72(-3.40%)
Apr 07, 2008
21.74
22.14
21.14
21.22
3,680,887
-0.07(-0.32%)
Apr 04, 2008
21.67
21.67
20.90
21.29
2,672,983
-0.25(-1.16%)
Apr 03, 2008
20.88
21.60
20.25
21.54
2,031,607
+0.67(+3.20%)
Apr 02, 2008
20.88
21.47
20.68
20.87
3,521,020
+0.66(+3.27%)
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
.