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 )

55.62 +0.22 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 (%)
Feb 26, 2010 8.549 8.612 8.518 8.598 254,323 +0.05(+0.57%)
Feb 25, 2010 8.462 8.549 8.451 8.549 255,174 -0.02(-0.20%)
Feb 24, 2010 8.537 8.571 8.518 8.566 195,590 +0.05(+0.59%)
Feb 23, 2010 8.546 8.562 8.512 8.516 150,152 -0.05(-0.62%)
Feb 22, 2010 8.537 8.617 8.493 8.569 1,228,361 +0.06(+0.68%)
Feb 19, 2010 8.507 8.532 8.463 8.512 627,981 -0.02(-0.20%)
Feb 18, 2010 8.477 8.529 8.469 8.529 250,551 +0.06(+0.70%)
Feb 17, 2010 8.432 8.476 8.391 8.469 506,795 +0.08(+0.91%)
Feb 16, 2010 8.360 8.393 8.253 8.393 240,586 +0.09(+1.05%)
Feb 12, 2010 8.210 8.306 8.306 8.306 194,046 +0.04(+0.53%)
Feb 11, 2010 8.218 8.273 8.152 8.262 235,321 +0.00(+0.04%)
Feb 10, 2010 8.254 8.301 8.169 8.259 554,167 -0.01(-0.17%)
Feb 09, 2010 8.274 8.324 8.206 8.273 298,819 +0.07(+0.86%)
Feb 08, 2010 8.140 8.272 8.129 8.202 2,713,435 +0.01(+0.11%)
Feb 05, 2010 8.174 8.193 8.042 8.193 322,476 +0.01(+0.11%)
Feb 04, 2010 8.365 8.379 8.183 8.184 207,591 -0.21(-2.51%)
Feb 03, 2010 8.415 8.451 8.359 8.395 329,841 -0.04(-0.44%)
Feb 02, 2010 8.326 8.448 8.298 8.432 448,869 +0.12(+1.48%)
Feb 01, 2010 8.306 8.323 8.237 8.309 522,684 +0.04(+0.45%)
Jan 29, 2010 8.354 8.402 8.263 8.271 816,975 -0.06(-0.75%)
Jan 28, 2010 8.437 8.457 8.291 8.334 617,222 -0.09(-1.06%)
Jan 27, 2010 8.457 8.463 8.345 8.423 1,466,571 -0.05(-0.53%)
Jan 26, 2010 8.508 8.515 8.419 8.468 2,162,393 -0.03(-0.33%)
Jan 25, 2010 8.526 8.530 8.460 8.496 194,841 +0.02(+0.22%)
Jan 22, 2010 8.502 8.602 8.477 8.477 483,894 -0.02(-0.29%)
Jan 21, 2010 8.674 8.674 8.484 8.502 857,040 -0.16(-1.89%)
Jan 20, 2010 8.669 8.761 8.606 8.666 2,607,183 -0.07(-0.78%)
Jan 19, 2010 8.605 8.736 8.576 8.734 878,552 +0.17(+2.02%)
Jan 15, 2010 8.646 8.562 8.562 8.562 92,220 -0.08(-0.98%)
Jan 14, 2010 8.574 8.649 8.569 8.646 120,866 +0.06(+0.71%)
Jan 13, 2010 8.538 8.602 8.502 8.585 165,970 +0.07(+0.88%)
Jan 12, 2010 8.554 8.568 8.504 8.510 1,132,330 -0.08(-0.96%)
Jan 11, 2010 8.576 8.619 8.562 8.593 229,891 +0.05(+0.62%)
Jan 08, 2010 8.515 8.540 8.502 8.540 112,380 +0.01(+0.11%)
Jan 07, 2010 8.485 8.532 8.479 8.530 106,751 +0.04(+0.44%)
Jan 06, 2010 8.401 8.502 8.401 8.493 142,493 +0.10(+1.13%)
Jan 05, 2010 8.335 8.405 8.335 8.398 161,622 +0.05(+0.56%)
Jan 04, 2010 8.370 8.374 8.325 8.351 304,090 +0.08(+0.95%)
Dec 31, 2009 8.341 8.273 8.273 8.273 161,385 -0.08(-0.94%)
Dec 30, 2009 8.341 8.358 8.307 8.351 101,102 -0.02(-0.21%)
Dec 29, 2009 8.359 8.380 8.344 8.368 180,354 +0.02(+0.26%)
Dec 28, 2009 8.354 8.354 8.306 8.346 240,265 +0.02(+0.26%)
Dec 24, 2009 8.310 8.332 8.295 8.324 50,631 +0.00(+0.06%)
Dec 23, 2009 8.276 8.320 8.214 8.320 119,546 +0.05(+0.66%)
Dec 22, 2009 8.232 8.271 8.201 8.265 355,951 +0.06(+0.72%)
Dec 21, 2009 8.165 8.220 8.137 8.206 117,593 +0.09(+1.14%)
Dec 18, 2009 8.135 8.140 8.054 8.113 115,416 +0.00(+0.00%)
Dec 17, 2009 8.184 8.188 8.081 8.113 134,942 -0.16(-1.94%)
Dec 16, 2009 8.316 8.320 8.274 8.274 179,189 +0.00(+0.02%)
Dec 15, 2009 8.276 8.304 8.252 8.273 232,459 -0.00(-0.06%)
Dec 14, 2009 8.255 8.279 8.255 8.277 121,051 +0.08(+1.01%)
Dec 11, 2009 8.213 8.216 8.156 8.195 105,169 +0.02(+0.23%)
Dec 10, 2009 8.137 8.220 8.137 8.176 119,604 +0.08(+1.00%)
Dec 09, 2009 8.082 8.096 8.024 8.095 642,243 -0.00(-0.04%)
Dec 08, 2009 8.115 8.123 8.079 8.098 119,969 -0.07(-0.92%)
Dec 07, 2009 8.192 8.227 8.157 8.173 72,322 +0.01(+0.13%)
Dec 04, 2009 8.192 8.213 8.107 8.162 367,709 +0.06(+0.77%)
Dec 03, 2009 8.154 8.227 8.042 8.099 99,937 -0.07(-0.80%)
Dec 02, 2009 8.115 8.190 8.068 8.165 423,547 +0.08(+0.95%)
Dec 01, 2009 8.056 8.176 8.048 8.088 160,354 +0.08(+1.01%)
Nov 30, 2009 8.026 8.026 7.935 8.007 89,998 -0.04(-0.52%)
Nov 27, 2009 8.018 8.080 7.823 8.049 93,136 -0.11(-1.36%)
Nov 25, 2009 8.131 8.235 8.101 8.160 356,156 +0.05(+0.58%)
Nov 24, 2009 7.970 8.113 7.970 8.113 1,939,245 +0.16(+2.00%)
Nov 23, 2009 7.917 8.006 7.917 7.954 478,693 +0.11(+1.41%)
Nov 20, 2009 7.864 7.871 7.820 7.843 149,371 -0.04(-0.55%)
Nov 19, 2009 7.960 8.018 7.848 7.887 80,334 -0.12(-1.48%)
Nov 18, 2009 8.012 8.012 7.967 8.006 145,663 -0.00(-0.02%)
Nov 17, 2009 7.945 8.014 7.920 8.007 114,955 +0.02(+0.31%)
Nov 16, 2009 7.876 8.015 7.876 7.982 142,301 +0.11(+1.41%)
Nov 13, 2009 7.850 7.911 7.807 7.871 64,125 +0.03(+0.38%)
Nov 12, 2009 7.906 7.945 7.832 7.842 239,727 -0.07(-0.91%)
Nov 11, 2009 7.920 7.928 7.867 7.914 122,204 +0.05(+0.62%)
Nov 10, 2009 7.839 7.882 7.809 7.865 170,268 +0.01(+0.14%)
Nov 09, 2009 7.739 7.854 7.739 7.854 176,268 +0.16(+2.07%)
Nov 06, 2009 7.673 7.745 7.672 7.695 139,585 -0.05(-0.61%)
Nov 05, 2009 7.608 7.743 7.608 7.742 249,616 +0.21(+2.76%)
Nov 04, 2009 7.512 7.602 7.512 7.534 399,179 +0.04(+0.56%)
Nov 03, 2009 7.451 7.500 7.417 7.492 140,917 +0.00(+0.06%)
Nov 02, 2009 7.461 7.525 7.434 7.487 112,579 +0.05(+0.71%)
Oct 30, 2009 7.564 7.603 7.434 7.434 296,366 -0.16(-2.16%)
Oct 29, 2009 7.548 7.604 7.534 7.598 166,630 +0.10(+1.28%)
Oct 28, 2009 7.686 7.686 7.501 7.502 320,702 -0.21(-2.66%)
Oct 27, 2009 7.709 7.760 7.681 7.707 460,659 +0.01(+0.18%)
Oct 26, 2009 7.753 7.839 7.686 7.693 104,433 -0.06(-0.81%)
Oct 23, 2009 7.770 7.782 7.745 7.756 244,652 -0.05(-0.62%)
Oct 22, 2009 7.711 7.833 7.641 7.804 127,571 +0.10(+1.30%)
Oct 21, 2009 7.739 7.822 7.704 7.704 220,515 -0.05(-0.71%)
Oct 20, 2009 7.715 7.761 7.715 7.759 470,425 -0.19(-2.43%)
Oct 19, 2009 7.893 7.964 7.859 7.953 713,970 +0.08(+0.97%)
Oct 16, 2009 7.865 7.884 7.837 7.876 848,574 -0.03(-0.41%)
Oct 15, 2009 7.853 7.909 7.853 7.909 250,698 +0.04(+0.56%)
Oct 14, 2009 7.815 7.879 7.792 7.865 261,053 +0.10(+1.31%)
Oct 13, 2009 7.778 7.778 7.745 7.764 783,276 -0.01(-0.14%)
Oct 12, 2009 7.839 7.884 7.759 7.775 295,470 -0.05(-0.62%)
Oct 09, 2009 7.734 7.823 7.731 7.823 409,586 +0.10(+1.33%)
Oct 08, 2009 7.740 7.784 7.720 7.720 173,969 +0.02(+0.32%)
Oct 07, 2009 7.656 7.700 7.634 7.695 166,400 +0.03(+0.41%)
Oct 06, 2009 7.595 7.688 7.551 7.664 961,492 -0.05(-0.61%)
Oct 05, 2009 7.668 7.715 7.573 7.711 174,014 +0.07(+0.94%)
Oct 02, 2009 7.633 7.659 7.617 7.639 450,195 -0.05(-0.63%)
Oct 01, 2009 7.814 7.814 7.687 7.687 289,622 -0.17(-2.11%)
Sep 30, 2009 7.865 7.875 7.742 7.853 350,866 -0.02(-0.30%)
Sep 29, 2009 7.914 7.916 7.868 7.876 712,741 -0.02(-0.32%)
Sep 28, 2009 7.789 7.942 7.789 7.901 305,793 +0.14(+1.75%)
Sep 25, 2009 7.753 7.789 7.745 7.765 446,884 -0.00(-0.04%)
Sep 24, 2009 7.879 7.879 7.736 7.768 159,502 -0.11(-1.37%)
Sep 23, 2009 7.945 7.981 7.876 7.876 519,027 -0.06(-0.81%)
Sep 22, 2009 7.981 7.981 7.897 7.940 399,813 -0.00(-0.02%)
Sep 21, 2009 7.818 7.965 7.818 7.942 441,517 +0.05(+0.69%)
Sep 18, 2009 7.960 7.993 7.884 7.887 356,399 -0.03(-0.43%)
Sep 17, 2009 7.959 7.959 7.906 7.921 507,685 +0.05(+0.57%)
Sep 16, 2009 7.892 7.928 7.846 7.876 727,810 -0.02(-0.29%)
Sep 15, 2009 7.949 7.949 7.850 7.900 366,684 -0.03(-0.41%)
Sep 14, 2009 7.846 7.934 7.821 7.932 117,119 +0.07(+0.89%)
Sep 11, 2009 7.917 7.917 7.856 7.862 348,855 -0.02(-0.32%)
Sep 10, 2009 7.800 7.893 7.773 7.887 300,580 +0.07(+0.90%)
Sep 09, 2009 7.656 7.843 7.656 7.817 260,727 +0.20(+2.67%)
Sep 08, 2009 7.668 7.698 7.573 7.614 267,970 -0.01(-0.14%)
Sep 04, 2009 7.508 7.641 7.508 7.625 156,531 +0.12(+1.56%)
Sep 03, 2009 7.444 7.512 7.414 7.508 156,287 +0.08(+1.03%)
Sep 02, 2009 7.425 7.453 7.383 7.431 169,051 -0.02(-0.34%)
Sep 01, 2009 7.525 7.642 7.451 7.456 299,306 -0.12(-1.63%)
Aug 31, 2009 7.542 7.579 7.489 7.579 117,561 -0.02(-0.29%)
Aug 28, 2009 7.654 7.692 7.536 7.601 76,978 -0.04(-0.53%)
Aug 27, 2009 7.581 7.659 7.545 7.642 84,612 +0.02(+0.27%)
Aug 26, 2009 7.639 7.703 7.593 7.622 150,978 -0.02(-0.22%)
Aug 25, 2009 7.637 7.690 7.614 7.639 1,613,471 +0.01(+0.12%)
Aug 24, 2009 7.667 7.667 7.611 7.629 280,522 +0.03(+0.34%)
Aug 21, 2009 7.564 7.639 7.559 7.603 263,666 +0.09(+1.21%)
Aug 20, 2009 7.451 7.530 7.415 7.512 251,012 +0.08(+1.03%)
Aug 19, 2009 7.295 7.436 7.295 7.436 305,947 +0.08(+1.10%)
Aug 18, 2009 7.351 7.370 7.296 7.355 131,650 +0.01(+0.19%)
Aug 17, 2009 7.341 7.378 7.320 7.341 231,780 -0.10(-1.36%)
Aug 14, 2009 7.467 7.467 7.376 7.442 265,133 -0.03(-0.44%)
Aug 13, 2009 7.520 7.520 7.393 7.475 1,924,887 -0.00(-0.02%)
Aug 12, 2009 7.387 7.528 7.359 7.476 233,464 +0.07(+0.99%)
Aug 11, 2009 7.437 7.451 7.386 7.403 138,759 -0.05(-0.69%)
Aug 10, 2009 7.375 7.463 7.375 7.455 203,601 +0.06(+0.77%)
Aug 07, 2009 7.411 7.438 7.359 7.398 298,665 +0.08(+1.09%)
Aug 06, 2009 7.420 7.422 7.287 7.318 291,102 -0.06(-0.79%)
Aug 05, 2009 7.408 7.408 7.313 7.376 172,074 -0.02(-0.21%)
Aug 04, 2009 7.326 7.411 7.309 7.392 531,323 +0.05(+0.64%)
Aug 03, 2009 7.294 7.351 7.244 7.345 378,743 +0.09(+1.25%)
Jul 31, 2009 7.216 7.312 7.187 7.255 251,889 +0.05(+0.76%)
Jul 30, 2009 7.284 7.291 7.200 7.200 419,109 -0.03(-0.41%)
Jul 29, 2009 7.183 7.253 7.152 7.230 264,396 +0.03(+0.48%)
Jul 28, 2009 7.102 7.203 7.084 7.195 336,873 +0.07(+1.01%)
Jul 27, 2009 7.142 7.147 7.083 7.123 746,427 +0.02(+0.26%)
Jul 24, 2009 6.969 7.105 6.967 7.105 4,354 +0.12(+1.77%)
Jul 23, 2009 6.711 7.013 6.711 6.981 415,349 +0.20(+2.99%)
Jul 22, 2009 6.782 6.824 6.753 6.778 156,377 -0.05(-0.78%)
Jul 21, 2009 6.803 6.878 6.772 6.831 1,548,750 +0.06(+0.88%)
Jul 20, 2009 6.752 6.786 6.711 6.772 380,760 +0.06(+0.91%)
Jul 17, 2009 6.775 6.782 6.699 6.711 310,366 -0.07(-0.99%)
Jul 16, 2009 6.650 6.796 6.650 6.778 453,160 +0.10(+1.52%)
Jul 15, 2009 6.630 6.689 6.597 6.677 308,464 +0.11(+1.69%)
Jul 14, 2009 6.557 6.571 6.514 6.566 411,334 +0.02(+0.31%)
Jul 13, 2009 6.424 6.557 6.399 6.546 378,000 +0.12(+1.82%)
Jul 10, 2009 6.415 6.473 6.394 6.429 308,297 +0.00(+0.05%)
Jul 09, 2009 6.472 6.472 6.413 6.425 252,600 -0.05(-0.80%)
Jul 08, 2009 6.572 6.580 6.444 6.477 279,741 -0.08(-1.19%)
Jul 07, 2009 6.619 6.652 6.543 6.555 378,679 -0.08(-1.27%)
Jul 06, 2009 6.603 6.684 6.597 6.639 242,974 -0.03(-0.47%)
Jul 02, 2009 6.766 6.766 6.662 6.671 185,849 -0.17(-2.53%)
Jul 01, 2009 6.916 6.920 6.835 6.844 394,914 -0.07(-0.95%)
Jun 30, 2009 7.027 7.027 6.878 6.910 601,173 -0.05(-0.67%)
Jun 29, 2009 6.992 6.997 6.860 6.956 508,543 +0.00(+0.00%)
Jun 26, 2009 6.894 6.978 6.853 6.956 192,727 +0.03(+0.38%)
Jun 25, 2009 6.878 6.961 6.870 6.930 424,642 +0.19(+2.87%)
Jun 24, 2009 6.705 6.772 6.702 6.736 172,964 +0.04(+0.65%)
Jun 23, 2009 6.767 6.767 6.675 6.692 945,360 -0.01(-0.09%)
Jun 22, 2009 6.814 6.838 6.696 6.699 315,585 -0.15(-2.14%)
Jun 19, 2009 6.850 6.926 6.835 6.846 472,385 +0.06(+0.83%)
Jun 18, 2009 6.675 6.814 6.675 6.789 156,076 +0.10(+1.47%)
Jun 17, 2009 6.557 6.736 6.557 6.691 329,027 +0.13(+1.93%)
Jun 16, 2009 6.597 6.675 6.564 6.564 222,788 -0.01(-0.19%)
Jun 15, 2009 6.730 6.730 6.551 6.577 238,882 -0.22(-3.22%)
Jun 12, 2009 6.746 6.817 6.724 6.796 177,703 +0.02(+0.32%)
Jun 11, 2009 6.700 6.846 6.691 6.774 226,599 +0.10(+1.43%)
Jun 10, 2009 6.750 6.763 6.632 6.678 212,183 -0.03(-0.47%)
Jun 09, 2009 6.652 6.727 6.647 6.710 618,868 +0.06(+0.87%)
Jun 08, 2009 6.708 6.708 6.586 6.652 215,340 -0.08(-1.16%)
Jun 05, 2009 6.714 6.757 6.655 6.730 362,060 +0.01(+0.17%)
Jun 04, 2009 6.811 6.811 6.656 6.718 8,810,573 -0.08(-1.23%)
Jun 03, 2009 6.794 6.824 6.739 6.802 3,798,592 -0.05(-0.77%)
Jun 02, 2009 6.635 6.867 6.635 6.855 1,908,806 +0.20(+3.00%)
Jun 01, 2009 6.580 6.683 6.580 6.655 1,042,998 +0.14(+2.11%)
May 29, 2009 6.404 6.518 6.386 6.518 185,516 +0.13(+2.00%)
May 28, 2009 6.433 6.443 6.321 6.390 266,567 -0.00(-0.05%)
May 27, 2009 6.438 6.494 6.393 6.393 1,585,574 -0.07(-1.09%)
May 26, 2009 6.263 6.477 6.246 6.463 438,943 +0.15(+2.43%)
May 22, 2009 6.313 6.361 6.282 6.310 368,432 +0.01(+0.17%)
May 21, 2009 6.346 6.380 6.254 6.299 320,215 -0.12(-1.80%)
May 20, 2009 6.435 6.508 6.415 6.415 936,887 -0.00(-0.05%)
May 19, 2009 6.422 6.454 6.394 6.418 282,136 -0.02(-0.29%)
May 18, 2009 6.449 6.465 6.336 6.436 261,905 +0.05(+0.76%)
May 15, 2009 6.388 6.436 6.333 6.388 336,194 -0.04(-0.59%)
May 14, 2009 6.432 6.457 6.372 6.425 307,983 +0.06(+0.88%)
May 13, 2009 6.486 6.486 6.360 6.369 635,833 -0.16(-2.39%)
May 12, 2009 6.533 6.558 6.442 6.525 284,000 +0.00(+0.00%)
May 11, 2009 6.457 6.579 6.457 6.525 510,330 -0.08(-1.28%)
May 08, 2009 6.618 6.663 6.491 6.610 296,641 +0.12(+1.93%)
May 07, 2009 6.402 6.513 6.402 6.485 552,482 +0.13(+1.99%)
May 06, 2009 6.458 6.458 6.329 6.358 263,007 -0.03(-0.46%)
May 05, 2009 6.444 6.444 6.324 6.388 275,303 +0.03(+0.42%)
May 04, 2009 6.333 6.361 6.329 6.361 305,236 +0.15(+2.39%)
May 01, 2009 6.215 6.224 6.138 6.213 105,694 -0.00(-0.03%)
Apr 30, 2009 6.311 6.346 6.199 6.215 267,016 +0.00(+0.05%)
Apr 29, 2009 6.195 6.257 6.124 6.212 223,019 +0.12(+2.05%)
Apr 28, 2009 6.002 6.143 6.002 6.087 169,678 +0.07(+1.12%)
Apr 27, 2009 5.962 6.084 5.962 6.019 155,436 +0.02(+0.34%)
Apr 24, 2009 5.965 6.035 5.923 5.999 118,278 +0.09(+1.59%)
Apr 23, 2009 6.038 6.038 5.831 5.906 568,698 -0.12(-2.02%)
Apr 22, 2009 5.954 6.093 5.954 6.027 118,483 +0.00(+0.08%)
Apr 21, 2009 6.044 6.045 5.968 6.023 253,874 -0.03(-0.57%)
Apr 20, 2009 6.099 6.193 6.027 6.057 817,808 -0.17(-2.78%)
Apr 17, 2009 6.163 6.255 6.116 6.230 84,925 +0.11(+1.81%)
Apr 16, 2009 6.052 6.138 6.026 6.119 666,016 +0.09(+1.42%)
Apr 15, 2009 6.012 6.069 5.963 6.034 1,564,286 +0.00(+0.00%)
Apr 14, 2009 5.965 6.062 5.965 6.034 619,605 +0.01(+0.10%)
Apr 13, 2009 6.051 6.051 5.961 6.027 211,293 +0.01(+0.23%)
Apr 09, 2009 5.957 6.035 5.932 6.013 190,703 +0.17(+2.83%)
Apr 08, 2009 5.728 5.848 5.728 5.848 486,097 +0.13(+2.27%)
Apr 07, 2009 5.724 5.782 5.689 5.718 71,144 -0.06(-1.03%)
Apr 06, 2009 5.732 5.788 5.712 5.777 190,498 +0.01(+0.19%)
Apr 03, 2009 5.854 5.854 5.731 5.767 134,186 -0.05(-0.94%)
Apr 02, 2009 5.865 5.923 5.818 5.821 309,572 +0.10(+1.83%)
Apr 01, 2009 5.643 5.720 5.571 5.717 348,298 -0.03(-0.60%)
Mar 31, 2009 5.721 5.838 5.715 5.751 105,777 +0.05(+0.85%)
Mar 30, 2009 5.776 5.776 5.638 5.703 555,390 -0.14(-2.38%)
Mar 26, 2009 5.699 5.846 5.681 5.841 815,496 +0.19(+3.37%)
Mar 25, 2009 5.657 5.730 5.501 5.651 762,706 +0.07(+1.17%)
Mar 24, 2009 5.539 5.686 5.534 5.585 1,174,022 -0.07(-1.27%)
Mar 23, 2009 5.537 5.657 5.534 5.657 656,422 +0.25(+4.56%)
Mar 20, 2009 5.468 5.535 5.378 5.411 556,632 -0.07(-1.31%)
Mar 19, 2009 5.640 5.640 5.453 5.482 2,506,227 -0.16(-2.75%)
Mar 18, 2009 5.543 5.707 5.543 5.638 221,296 +0.07(+1.30%)
Mar 17, 2009 5.543 5.565 5.456 5.565 194,328 +0.08(+1.42%)
Mar 16, 2009 5.595 5.624 5.487 5.487 586,418 -0.05(-0.93%)
Mar 13, 2009 5.429 5.546 5.387 5.539 0 +0.18(+3.35%)
Mar 12, 2009 5.120 5.376 5.098 5.359 331,993 +0.20(+3.94%)
Mar 11, 2009 5.240 5.307 5.140 5.156 502,024 -0.02(-0.36%)
Mar 10, 2009 4.967 5.176 4.967 5.175 523,638 +0.23(+4.58%)
Mar 09, 2009 4.933 5.062 4.916 4.948 336,949 -0.08(-1.64%)
Mar 06, 2009 5.058 5.137 4.933 5.031 0 -0.01(-0.22%)
Mar 05, 2009 5.193 5.193 5.017 5.042 470,765 -0.22(-4.10%)
Mar 04, 2009 5.233 5.334 5.119 5.258 1,615,283 +0.11(+2.15%)
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.