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

US Medical Devices Ishares ETF (NY: IHI )

55.82 -0.47 (-0.83%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 13, 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 (%)
Nov 28, 2008 5.789 5.883 5.789 5.883 237,728 +0.08(+1.32%)
Nov 26, 2008 5.594 5.823 5.594 5.806 956,278 +0.11(+1.97%)
Nov 25, 2008 5.873 5.873 5.591 5.694 270,587 +0.01(+0.25%)
Nov 24, 2008 5.487 5.768 5.483 5.680 674,724 +0.23(+4.21%)
Nov 21, 2008 5.231 5.465 5.126 5.450 841,017 +0.19(+3.58%)
Nov 20, 2008 5.650 5.650 5.218 5.262 1,854,141 -0.41(-7.18%)
Nov 19, 2008 5.962 6.079 5.669 5.669 897,484 -0.31(-5.22%)
Nov 18, 2008 6.302 6.302 5.877 5.981 556,680 -0.17(-2.74%)
Nov 17, 2008 6.268 6.292 6.150 6.150 1,593,080 -0.16(-2.59%)
Nov 14, 2008 6.533 6.619 6.313 6.313 346,714 -0.31(-4.66%)
Nov 13, 2008 6.401 6.622 6.058 6.622 847,889 +0.32(+5.05%)
Nov 12, 2008 6.582 6.582 6.295 6.304 356,695 -0.36(-5.41%)
Nov 11, 2008 6.708 6.770 6.614 6.664 227,593 -0.14(-2.09%)
Nov 10, 2008 7.097 7.097 6.767 6.806 338,445 -0.10(-1.42%)
Nov 07, 2008 6.847 6.930 6.813 6.905 202,010 +0.10(+1.51%)
Nov 06, 2008 7.008 7.037 6.772 6.802 516,789 -0.23(-3.32%)
Nov 05, 2008 7.157 7.277 7.012 7.036 736,293 -0.24(-3.30%)
Nov 04, 2008 7.332 7.682 7.207 7.276 852,703 +0.13(+1.83%)
Nov 03, 2008 7.223 7.223 7.059 7.145 454,258 +0.11(+1.62%)
Oct 31, 2008 6.855 7.095 6.855 7.031 405,047 +0.13(+1.88%)
Oct 30, 2008 6.791 6.902 6.737 6.902 882,561 +0.30(+4.54%)
Oct 29, 2008 6.560 6.816 6.455 6.602 725,492 +0.11(+1.71%)
Oct 28, 2008 6.366 6.497 6.084 6.491 477,155 +0.31(+5.06%)
Oct 27, 2008 6.334 6.429 6.178 6.179 239,279 -0.33(-5.14%)
Oct 24, 2008 6.142 6.585 5.976 6.513 660,704 -0.21(-3.06%)
Oct 23, 2008 7.058 7.058 6.476 6.719 746,466 -0.22(-3.15%)
Oct 22, 2008 7.176 7.176 6.848 6.937 650,807 -0.35(-4.82%)
Oct 21, 2008 7.469 7.469 7.279 7.288 2,106,697 -0.19(-2.51%)
Oct 20, 2008 7.304 7.487 7.214 7.476 493,443 +0.22(+3.06%)
Oct 17, 2008 7.075 7.469 7.062 7.254 855,465 -0.05(-0.70%)
Oct 16, 2008 7.114 7.312 6.688 7.306 644,628 +0.19(+2.70%)
Oct 15, 2008 7.574 7.574 7.114 7.114 936,663 -0.55(-7.21%)
Oct 14, 2008 8.195 8.580 7.545 7.667 1,465,498 -0.04(-0.50%)
Oct 13, 2008 7.518 7.705 7.201 7.705 911,401 +0.82(+11.97%)
Oct 10, 2008 5.460 7.073 6.279 6.881 1,367,165 -0.23(-3.27%)
Oct 09, 2008 7.560 7.737 7.098 7.114 1,122,796 -0.51(-6.67%)
Oct 08, 2008 7.536 7.883 7.482 7.622 1,300,269 -0.22(-2.79%)
Oct 07, 2008 7.975 8.185 7.841 7.841 441,700 -0.21(-2.63%)
Oct 06, 2008 8.270 8.344 7.766 8.053 2,475,667 -0.47(-5.49%)
Oct 03, 2008 8.583 8.881 8.519 8.521 1,387,178 -0.11(-1.31%)
Oct 02, 2008 8.831 8.850 8.619 8.634 473,661 -0.21(-2.42%)
Oct 01, 2008 8.886 8.933 8.753 8.848 569,891 -0.10(-1.15%)
Sep 30, 2008 8.759 9.006 8.635 8.951 773,921 +0.18(+2.01%)
Sep 29, 2008 9.149 9.185 8.761 8.775 803,902 -0.52(-5.59%)
Sep 26, 2008 9.157 9.295 9.087 9.295 0 -0.01(-0.10%)
Sep 25, 2008 9.206 9.398 9.206 9.304 658,288 +0.06(+0.64%)
Sep 24, 2008 9.204 9.290 9.179 9.245 291,375 -0.02(-0.17%)
Sep 23, 2008 9.221 9.394 8.990 9.260 898,196 -0.01(-0.13%)
Sep 22, 2008 9.614 9.614 9.257 9.273 526,187 -0.20(-2.08%)
Sep 19, 2008 78.00 23.41 8.959 9.469 0 +0.12(+1.30%)
Sep 18, 2008 9.100 9.379 9.011 9.348 2,078,953 +0.24(+2.69%)
Sep 17, 2008 9.340 9.340 9.096 9.103 3,156,872 -0.28(-2.96%)
Sep 16, 2008 9.282 9.396 9.217 9.380 2,159,933 +0.02(+0.22%)
Sep 15, 2008 9.048 9.508 8.972 9.360 2,539,692 -0.20(-2.09%)
Sep 12, 2008 9.536 9.579 9.486 9.560 1,798,039 -0.04(-0.46%)
Sep 11, 2008 9.513 9.605 9.422 9.604 854,132 +0.11(+1.12%)
Sep 10, 2008 9.508 9.544 9.482 9.498 1,532,023 +0.01(+0.09%)
Sep 09, 2008 9.574 9.703 9.490 9.490 553,244 -0.09(-0.90%)
Sep 08, 2008 9.563 9.713 9.511 9.575 2,225,260 +0.16(+1.69%)
Sep 05, 2008 9.382 9.438 9.290 9.416 0 -0.03(-0.35%)
Sep 04, 2008 9.744 9.744 9.449 9.449 1,735,976 -0.32(-3.24%)
Sep 03, 2008 9.750 9.814 9.722 9.766 654,140 +0.02(+0.21%)
Sep 02, 2008 10.06 10.06 9.727 9.745 857,446 +0.04(+0.45%)
Aug 29, 2008 9.828 9.834 9.694 9.702 487,469 -0.11(-1.08%)
Aug 28, 2008 9.722 9.812 9.710 9.808 1,194,904 +0.12(+1.26%)
Aug 27, 2008 9.681 9.710 9.605 9.686 566,840 +0.04(+0.44%)
Aug 26, 2008 9.622 9.683 9.594 9.644 1,224,923 +0.00(+0.03%)
Aug 25, 2008 9.816 9.816 9.600 9.641 526,347 -0.15(-1.51%)
Aug 22, 2008 9.770 9.819 9.710 9.789 363,970 +0.08(+0.85%)
Aug 21, 2008 9.633 9.727 9.575 9.706 781,556 +0.01(+0.08%)
Aug 20, 2008 9.672 9.735 9.646 9.699 565,609 -0.01(-0.10%)
Aug 19, 2008 9.733 9.744 9.677 9.708 972,349 -0.03(-0.30%)
Aug 18, 2008 9.837 9.880 9.706 9.738 1,133,341 -0.09(-0.92%)
Aug 15, 2008 9.844 9.844 9.767 9.828 0 +0.05(+0.56%)
Aug 14, 2008 9.747 9.817 9.680 9.774 2,282,387 -0.00(-0.05%)
Aug 13, 2008 9.749 9.808 9.697 9.778 1,585,721 +0.03(+0.27%)
Aug 12, 2008 9.825 9.825 9.727 9.752 1,305,333 -0.05(-0.53%)
Aug 11, 2008 9.926 9.926 9.691 9.803 1,214,237 +0.06(+0.65%)
Aug 08, 2008 9.582 9.745 9.515 9.740 1,107,251 +0.19(+2.04%)
Aug 07, 2008 9.628 9.644 9.527 9.546 1,098,309 -0.10(-1.00%)
Aug 06, 2008 9.568 9.661 9.527 9.642 1,680,605 +0.11(+1.11%)
Aug 05, 2008 9.412 9.536 9.349 9.536 2,397,412 +0.25(+2.74%)
Aug 04, 2008 9.217 9.309 9.209 9.282 966,939 +0.04(+0.39%)
Aug 01, 2008 9.315 9.315 9.227 9.246 531,437 -0.03(-0.30%)
Jul 31, 2008 9.226 9.344 9.226 9.274 757,736 +0.03(+0.32%)
Jul 30, 2008 9.232 9.301 9.172 9.245 437,546 +0.06(+0.63%)
Jul 29, 2008 9.187 9.218 9.162 9.187 257,914 +0.04(+0.41%)
Jul 28, 2008 9.394 9.394 9.131 9.149 434,534 -0.11(-1.23%)
Jul 25, 2008 9.256 9.287 9.229 9.263 491,892 +0.00(+0.02%)
Jul 24, 2008 9.418 9.418 9.204 9.262 1,394,755 -0.03(-0.34%)
Jul 23, 2008 9.298 9.349 9.273 9.293 889,196 +0.01(+0.12%)
Jul 22, 2008 9.142 9.282 9.126 9.282 1,292,339 +0.14(+1.55%)
Jul 21, 2008 9.227 9.227 9.110 9.140 304,202 -0.07(-0.75%)
Jul 18, 2008 9.218 9.218 9.151 9.209 139,896 -0.04(-0.40%)
Jul 17, 2008 9.218 9.273 9.146 9.246 2,573,006 +0.06(+0.68%)
Jul 16, 2008 9.067 9.192 9.067 9.184 990,176 +0.17(+1.85%)
Jul 15, 2008 8.911 9.061 8.868 9.017 1,076,739 +0.12(+1.30%)
Jul 14, 2008 9.087 9.087 8.869 8.901 261,228 -0.06(-0.63%)
Jul 11, 2008 8.925 8.998 8.867 8.958 582,904 -0.02(-0.24%)
Jul 10, 2008 8.925 8.979 8.865 8.979 483,270 +0.07(+0.82%)
Jul 09, 2008 9.009 9.047 8.904 8.906 208,119 -0.08(-0.85%)
Jul 08, 2008 8.742 8.983 8.742 8.983 1,561,433 +0.23(+2.58%)
Jul 07, 2008 8.808 8.841 8.696 8.756 529,981 -0.02(-0.23%)
Jul 04, 2008 8.891 8.891 8.758 8.777 44,755 +0.00(+0.00%)
Jul 03, 2008 8.891 8.891 8.758 8.777 44,755 -0.03(-0.37%)
Jul 02, 2008 8.859 8.881 8.803 8.809 113,518 -0.03(-0.34%)
Jul 01, 2008 8.777 8.845 8.735 8.839 834,350 +0.00(+0.00%)
Jun 30, 2008 8.789 8.897 8.789 8.839 85,415 +0.01(+0.11%)
Jun 27, 2008 8.855 8.861 8.802 8.830 231,042 -0.00(-0.02%)
Jun 26, 2008 8.915 8.922 8.830 8.831 339,541 -0.15(-1.63%)
Jun 25, 2008 8.895 9.018 8.870 8.978 320,618 +0.12(+1.30%)
Jun 24, 2008 8.881 8.923 8.855 8.862 1,353,512 -0.07(-0.79%)
Jun 23, 2008 8.986 8.996 8.908 8.933 462,059 -0.04(-0.47%)
Jun 20, 2008 9.096 9.096 8.950 8.975 350,983 -0.17(-1.89%)
Jun 19, 2008 9.071 9.168 9.050 9.148 2,295,554 +0.06(+0.70%)
Jun 18, 2008 9.125 9.140 9.062 9.084 131,883 -0.07(-0.72%)
Jun 17, 2008 9.270 9.270 9.143 9.149 130,889 -0.03(-0.34%)
Jun 16, 2008 9.246 9.246 9.066 9.181 146,902 +0.04(+0.39%)
Jun 13, 2008 9.095 9.146 9.048 9.145 122,101 +0.12(+1.28%)
Jun 12, 2008 8.920 9.067 8.920 9.029 179,940 +0.15(+1.69%)
Jun 11, 2008 8.970 8.970 8.880 8.880 626,391 -0.12(-1.33%)
Jun 10, 2008 8.995 9.026 8.950 9.000 136,389 -0.03(-0.35%)
Jun 09, 2008 9.126 9.126 8.961 9.031 150,710 -0.06(-0.70%)
Jun 06, 2008 9.193 9.198 9.095 9.095 197,741 -0.19(-2.05%)
Jun 05, 2008 9.182 9.288 9.146 9.285 1,109,553 +0.12(+1.36%)
Jun 04, 2008 9.051 9.192 9.051 9.160 104,800 +0.09(+0.97%)
Jun 03, 2008 9.070 9.109 9.006 9.072 160,100 +0.04(+0.41%)
Jun 02, 2008 9.101 9.103 8.967 9.036 1,004,284 -0.09(-0.94%)
May 30, 2008 9.107 9.134 9.079 9.121 191,805 +0.02(+0.19%)
May 29, 2008 8.990 9.140 8.972 9.104 72,512 +0.12(+1.34%)
May 28, 2008 8.983 9.015 8.934 8.984 101,781 -0.02(-0.24%)
May 27, 2008 8.959 9.006 8.936 9.006 130,299 +0.07(+0.77%)
May 26, 2008 9.015 9.015 8.927 8.937 0 +0.00(+0.00%)
May 23, 2008 9.015 9.015 8.927 8.937 964,842 -0.06(-0.69%)
May 22, 2008 8.987 9.040 8.947 9.000 217,978 +0.04(+0.44%)
May 21, 2008 9.032 9.098 8.959 8.961 1,139,334 -0.03(-0.30%)
May 20, 2008 9.018 9.018 8.948 8.987 772,735 +0.01(+0.12%)
May 19, 2008 8.931 9.045 8.922 8.976 571,289 +0.00(+0.05%)
May 16, 2008 8.998 8.998 8.930 8.972 52,268 +0.00(+0.05%)
May 15, 2008 9.026 9.026 8.892 8.967 289,708 +0.02(+0.21%)
May 14, 2008 8.953 8.993 8.936 8.948 186,280 +0.05(+0.51%)
May 13, 2008 8.987 8.987 8.875 8.903 118,466 -0.04(-0.45%)
May 12, 2008 8.870 8.954 8.856 8.944 234,170 +0.07(+0.74%)
May 09, 2008 8.831 8.888 8.806 8.878 310,452 -0.02(-0.19%)
May 08, 2008 8.862 8.895 8.840 8.895 67,762 +0.05(+0.62%)
May 07, 2008 8.937 8.953 8.738 8.841 411,194 -0.08(-0.93%)
May 06, 2008 8.842 8.931 8.811 8.923 224,465 +0.05(+0.58%)
May 05, 2008 8.961 8.961 8.829 8.872 103,934 -0.03(-0.37%)
May 02, 2008 9.134 9.134 8.905 8.905 413,777 -0.08(-0.90%)
May 01, 2008 8.798 8.986 8.780 8.986 180,248 +0.16(+1.86%)
Apr 30, 2008 8.892 8.947 8.816 8.822 220,517 -0.03(-0.39%)
Apr 29, 2008 8.845 8.887 8.827 8.856 262,420 +0.01(+0.11%)
Apr 28, 2008 8.766 8.852 8.766 8.847 401,963 +0.13(+1.47%)
Apr 25, 2008 8.618 8.732 8.566 8.719 226,337 +0.05(+0.55%)
Apr 24, 2008 8.828 8.828 8.561 8.671 186,741 -0.05(-0.62%)
Apr 23, 2008 8.635 8.738 8.635 8.724 906,901 +0.08(+0.93%)
Apr 22, 2008 8.778 8.778 8.602 8.644 139,735 -0.16(-1.82%)
Apr 21, 2008 8.792 8.805 8.742 8.805 724,281 +0.01(+0.14%)
Apr 18, 2008 9.006 9.006 8.772 8.792 942,849 -0.02(-0.19%)
Apr 17, 2008 8.856 8.856 8.781 8.809 171,645 -0.03(-0.39%)
Apr 16, 2008 8.666 8.844 8.666 8.844 86,883 +0.17(+1.94%)
Apr 15, 2008 8.920 8.920 8.642 8.675 854,087 -0.12(-1.33%)
Apr 14, 2008 8.876 8.876 8.790 8.792 247,914 -0.08(-0.90%)
Apr 11, 2008 9.048 9.059 8.856 8.872 384,489 -0.24(-2.65%)
Apr 10, 2008 9.075 9.268 9.075 9.114 326,086 +0.03(+0.34%)
Apr 09, 2008 9.249 9.249 9.057 9.082 326,919 -0.07(-0.82%)
Apr 08, 2008 9.131 9.173 9.106 9.157 255,766 -0.00(-0.03%)
Apr 07, 2008 9.195 9.224 9.158 9.160 193,587 -0.02(-0.27%)
Apr 04, 2008 9.198 9.218 9.087 9.185 242,946 +0.09(+1.01%)
Apr 03, 2008 9.100 9.126 9.075 9.093 271,151 -0.06(-0.63%)
Apr 02, 2008 9.178 9.217 9.125 9.151 710,890 +0.04(+0.45%)
Apr 01, 2008 8.922 9.110 8.922 9.110 194,869 +0.25(+2.82%)
Mar 31, 2008 8.811 8.878 8.801 8.861 87,819 +0.04(+0.46%)
Mar 28, 2008 8.859 8.924 8.820 8.820 50,416 -0.05(-0.56%)
Mar 27, 2008 8.861 8.917 8.844 8.870 125,639 +0.01(+0.11%)
Mar 26, 2008 8.886 8.886 8.825 8.861 156,158 -0.04(-0.46%)
Mar 25, 2008 8.953 8.953 8.864 8.901 135,255 +0.02(+0.28%)
Mar 24, 2008 8.702 8.881 8.699 8.876 274,356 +0.18(+2.04%)
Mar 21, 2008 8.702 8.708 8.605 8.699 2,087,203 +0.00(+0.00%)
Mar 20, 2008 8.702 8.708 8.605 8.699 2,087,203 +0.06(+0.70%)
Mar 19, 2008 8.736 8.842 8.638 8.638 383,970 -0.11(-1.25%)
Mar 18, 2008 8.720 8.747 8.566 8.747 269,228 +0.26(+3.03%)
Mar 17, 2008 8.424 8.552 8.285 8.490 512,174 -0.14(-1.57%)
Mar 14, 2008 8.798 8.798 8.553 8.625 595,506 -0.18(-2.04%)
Mar 13, 2008 8.435 8.805 8.435 8.805 684,608 +0.14(+1.62%)
Mar 12, 2008 8.486 8.745 8.301 8.664 153,421 +0.08(+0.91%)
Mar 11, 2008 8.568 8.600 8.499 8.586 307,920 +0.12(+1.40%)
Mar 10, 2008 8.384 8.642 8.384 8.468 265,965 -0.18(-2.07%)
Mar 07, 2008 8.759 8.759 8.624 8.647 1,261,365 -0.13(-1.49%)
Mar 06, 2008 8.935 8.942 8.778 8.778 1,643,573 -0.19(-2.07%)
Mar 05, 2008 8.939 8.997 8.920 8.964 449,995 +0.02(+0.28%)
Mar 04, 2008 8.931 8.961 8.855 8.939 832,152 -0.00(-0.03%)
Mar 03, 2008 8.990 8.990 8.862 8.942 795,556 -0.02(-0.17%)
Feb 29, 2008 9.048 9.048 8.930 8.958 919,221 -0.13(-1.42%)
Feb 28, 2008 9.192 9.192 9.073 9.087 337,176 -0.07(-0.75%)
Feb 27, 2008 9.157 9.192 9.120 9.156 475,738 -0.01(-0.07%)
Feb 26, 2008 9.110 9.212 9.110 9.162 1,432,678 +0.01(+0.14%)
Feb 25, 2008 8.970 9.162 8.970 9.149 169,229 +0.20(+2.23%)
Feb 22, 2008 8.959 8.975 8.836 8.950 915,375 +0.03(+0.30%)
Feb 21, 2008 9.071 9.091 8.913 8.923 362,752 -0.12(-1.36%)
Feb 20, 2008 9.001 9.047 8.926 9.047 1,155,116 +0.03(+0.36%)
Feb 19, 2008 9.048 9.165 9.003 9.014 164,100 -0.02(-0.17%)
Feb 18, 2008 9.028 9.037 8.966 9.029 0 +0.00(+0.00%)
Feb 15, 2008 9.028 9.037 8.966 9.029 465,379 +0.00(+0.02%)
Feb 14, 2008 9.165 9.165 9.028 9.028 196,792 -0.11(-1.23%)
Feb 13, 2008 9.125 9.168 9.116 9.140 362,945 +0.07(+0.83%)
Feb 12, 2008 9.037 9.093 9.018 9.065 158,972 +0.07(+0.73%)
Feb 11, 2008 8.958 9.000 8.908 9.000 214,100 +0.02(+0.21%)
Feb 08, 2008 8.917 9.013 8.917 8.981 217,946 +0.02(+0.24%)
Feb 07, 2008 8.819 8.969 8.819 8.959 921,144 +0.09(+1.06%)
Feb 06, 2008 8.956 8.961 8.858 8.866 1,140,373 -0.00(-0.02%)
Feb 05, 2008 8.908 8.938 8.851 8.867 474,354 -0.13(-1.41%)
Feb 04, 2008 9.001 9.057 8.993 8.993 378,201 -0.04(-0.43%)
Feb 01, 2008 8.908 9.032 8.908 9.032 599,994 +0.15(+1.69%)
Jan 31, 2008 8.628 8.898 8.613 8.883 479,482 +0.16(+1.82%)
Jan 30, 2008 8.853 8.990 8.720 8.724 582,686 -0.16(-1.79%)
Jan 29, 2008 8.853 8.912 8.853 8.883 331,297 +0.06(+0.72%)
Jan 28, 2008 8.778 8.819 8.703 8.819 414,418 +0.07(+0.82%)
Jan 25, 2008 8.814 8.847 8.735 8.748 152,562 -0.05(-0.52%)
Jan 24, 2008 8.911 8.915 8.774 8.794 252,882 -0.05(-0.55%)
Jan 23, 2008 8.636 8.853 8.568 8.842 1,804,565 +0.01(+0.14%)
Jan 22, 2008 8.282 9.371 8.830 8.830 1,710,239 -0.16(-1.80%)
Jan 21, 2008 9.212 9.243 8.967 8.992 0 +0.00(+0.00%)
Jan 18, 2008 9.212 9.243 8.967 8.992 686,339 -0.20(-2.22%)
Jan 17, 2008 9.260 9.298 9.188 9.196 2,247,253 -0.06(-0.61%)
Jan 16, 2008 9.128 9.306 9.128 9.253 2,216,510 +0.06(+0.68%)
Jan 15, 2008 9.263 9.270 9.173 9.190 913,772 -0.14(-1.54%)
Jan 14, 2008 9.366 9.366 9.284 9.334 328,842 -0.01(-0.14%)
Jan 11, 2008 9.276 9.383 9.276 9.348 486,533 +0.01(+0.10%)
Jan 10, 2008 9.235 9.385 9.206 9.338 307,689 +0.05(+0.50%)
Jan 09, 2008 9.170 9.291 9.162 9.291 274,965 +0.04(+0.39%)
Jan 08, 2008 9.360 9.415 9.224 9.256 303,939 -0.12(-1.23%)
Jan 07, 2008 9.273 9.405 9.273 9.371 533,328 +0.12(+1.34%)
Jan 04, 2008 9.305 9.313 9.240 9.247 144,229 -0.11(-1.23%)
Jan 03, 2008 9.368 9.416 9.334 9.362 821,607 +0.01(+0.12%)
Jan 02, 2008 9.455 9.483 9.310 9.351 342,304 -0.11(-1.12%)
Jan 01, 2008 9.491 9.505 9.444 9.457 333,971 +0.00(+0.00%)
Dec 31, 2007 9.491 9.505 9.444 9.457 333,971 -0.07(-0.69%)
Dec 28, 2007 9.568 9.568 9.500 9.522 125,639 +0.01(+0.13%)
Dec 27, 2007 9.579 9.597 9.510 9.510 261,535 -0.11(-1.15%)
Dec 26, 2007 9.527 9.677 9.527 9.621 458,969 +0.07(+0.69%)
Dec 24, 2007 9.593 9.593 9.544 9.555 340,381 -0.00(-0.02%)
Dec 21, 2007 9.554 9.558 9.522 9.557 1,032,682 +0.16(+1.68%)
Dec 20, 2007 9.305 9.399 9.278 9.399 179,485 +0.15(+1.67%)
Dec 19, 2007 9.187 9.284 9.187 9.245 138,460 +0.01(+0.07%)
Dec 18, 2007 9.249 9.249 9.110 9.238 131,408 +0.06(+0.65%)
Dec 17, 2007 9.284 9.301 9.173 9.179 698,070 -0.17(-1.85%)
Dec 14, 2007 9.377 9.449 9.346 9.352 197,433 -0.09(-0.96%)
Dec 13, 2007 9.385 9.443 9.344 9.443 105,768 -0.01(-0.07%)
Dec 12, 2007 9.607 9.607 9.360 9.449 289,099 +0.06(+0.61%)
Dec 11, 2007 9.591 9.591 9.391 9.391 118,588 -0.18(-1.89%)
Dec 10, 2007 9.485 9.572 9.482 9.572 230,125 +0.10(+1.05%)
Dec 07, 2007 9.511 9.521 9.460 9.472 337,817 -0.01(-0.13%)
Dec 06, 2007 9.383 9.486 9.365 9.485 323,073 +0.12(+1.32%)
Dec 05, 2007 9.301 9.362 9.291 9.362 544,225 +0.12(+1.33%)
Dec 04, 2007 9.164 9.305 9.164 9.238 330,285 -0.04(-0.42%)
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.