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 )

55.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 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 (%)
Feb 29, 2008 9.057 9.057 8.939 8.966 918,360 -0.13(-1.42%)
Feb 28, 2008 9.200 9.200 9.082 9.096 336,860 -0.07(-0.75%)
Feb 27, 2008 9.166 9.201 9.128 9.164 475,293 -0.01(-0.07%)
Feb 26, 2008 9.119 9.221 9.119 9.171 1,431,335 +0.01(+0.14%)
Feb 25, 2008 8.979 9.171 8.979 9.158 169,070 +0.20(+2.23%)
Feb 22, 2008 8.967 8.984 8.844 8.958 914,517 +0.03(+0.30%)
Feb 21, 2008 9.080 9.100 8.921 8.932 362,412 -0.12(-1.36%)
Feb 20, 2008 9.010 9.055 8.935 9.055 1,154,034 +0.03(+0.36%)
Feb 19, 2008 9.057 9.174 9.011 9.022 163,947 -0.02(-0.17%)
Feb 18, 2008 9.036 9.046 8.974 9.038 0 +0.00(+0.00%)
Feb 15, 2008 9.036 9.046 8.974 9.038 464,944 +0.00(+0.02%)
Feb 14, 2008 9.174 9.174 9.036 9.036 196,608 -0.11(-1.23%)
Feb 13, 2008 9.133 9.177 9.125 9.149 362,605 +0.07(+0.83%)
Feb 12, 2008 9.046 9.102 9.027 9.074 158,823 +0.07(+0.73%)
Feb 11, 2008 8.966 9.008 8.916 9.008 213,899 +0.02(+0.21%)
Feb 08, 2008 8.925 9.021 8.925 8.989 217,742 +0.02(+0.24%)
Feb 07, 2008 8.827 8.977 8.827 8.968 920,281 +0.09(+1.06%)
Feb 06, 2008 8.964 8.969 8.866 8.874 1,139,304 -0.00(-0.02%)
Feb 05, 2008 8.916 8.947 8.859 8.875 473,909 -0.13(-1.41%)
Feb 04, 2008 9.010 9.066 9.002 9.002 377,847 -0.04(-0.43%)
Feb 01, 2008 8.916 9.041 8.916 9.041 599,431 +0.15(+1.69%)
Jan 31, 2008 8.637 8.907 8.621 8.891 479,033 +0.16(+1.82%)
Jan 30, 2008 8.861 8.999 8.729 8.732 582,140 -0.16(-1.79%)
Jan 29, 2008 8.861 8.921 8.861 8.891 330,987 +0.06(+0.72%)
Jan 28, 2008 8.786 8.828 8.711 8.828 414,030 +0.07(+0.82%)
Jan 25, 2008 8.822 8.855 8.744 8.756 152,419 -0.05(-0.52%)
Jan 24, 2008 8.919 8.924 8.782 8.802 252,645 -0.05(-0.55%)
Jan 23, 2008 8.644 8.861 8.576 8.850 1,802,874 +0.01(+0.14%)
Jan 22, 2008 8.290 9.380 8.838 8.838 1,708,637 -0.16(-1.80%)
Jan 21, 2008 9.221 9.252 8.975 9.000 0 +0.00(+0.00%)
Jan 18, 2008 9.221 9.252 8.975 9.000 685,696 -0.20(-2.22%)
Jan 17, 2008 9.269 9.306 9.197 9.205 2,245,148 -0.06(-0.61%)
Jan 16, 2008 9.136 9.315 9.136 9.261 2,214,433 +0.06(+0.68%)
Jan 15, 2008 9.272 9.278 9.181 9.199 912,916 -0.14(-1.54%)
Jan 14, 2008 9.375 9.375 9.292 9.343 328,534 -0.01(-0.14%)
Jan 11, 2008 9.285 9.392 9.285 9.356 486,077 +0.01(+0.10%)
Jan 10, 2008 9.244 9.394 9.214 9.347 307,401 +0.05(+0.50%)
Jan 09, 2008 9.178 9.300 9.171 9.300 274,707 +0.04(+0.39%)
Jan 08, 2008 9.369 9.424 9.233 9.264 303,654 -0.12(-1.23%)
Jan 07, 2008 9.281 9.414 9.281 9.380 532,828 +0.12(+1.34%)
Jan 04, 2008 9.314 9.322 9.249 9.255 144,094 -0.12(-1.23%)
Jan 03, 2008 9.377 9.425 9.342 9.370 820,837 +0.01(+0.12%)
Jan 02, 2008 9.464 9.492 9.319 9.359 341,983 -0.11(-1.12%)
Jan 01, 2008 9.500 9.514 9.453 9.466 333,658 +0.00(+0.00%)
Dec 31, 2007 9.500 9.514 9.453 9.466 333,658 -0.07(-0.69%)
Dec 28, 2007 9.577 9.577 9.509 9.531 125,522 +0.01(+0.13%)
Dec 27, 2007 9.587 9.606 9.519 9.519 261,290 -0.11(-1.15%)
Dec 26, 2007 9.536 9.686 9.536 9.630 458,539 +0.07(+0.69%)
Dec 24, 2007 9.602 9.602 9.553 9.564 340,062 -0.00(-0.02%)
Dec 21, 2007 9.562 9.567 9.531 9.566 1,031,714 +0.16(+1.68%)
Dec 20, 2007 9.314 9.408 9.287 9.408 179,317 +0.15(+1.67%)
Dec 19, 2007 9.196 9.292 9.196 9.253 138,330 +0.01(+0.07%)
Dec 18, 2007 9.258 9.258 9.119 9.247 131,285 +0.06(+0.65%)
Dec 17, 2007 9.292 9.310 9.181 9.188 697,416 -0.17(-1.85%)
Dec 14, 2007 9.386 9.458 9.355 9.361 197,248 -0.09(-0.96%)
Dec 13, 2007 9.394 9.452 9.353 9.452 105,669 -0.01(-0.07%)
Dec 12, 2007 9.616 9.616 9.369 9.458 288,828 +0.06(+0.61%)
Dec 11, 2007 9.600 9.600 9.400 9.400 118,477 -0.18(-1.89%)
Dec 10, 2007 9.494 9.581 9.491 9.581 229,910 +0.10(+1.05%)
Dec 07, 2007 9.520 9.530 9.469 9.481 337,500 -0.01(-0.13%)
Dec 06, 2007 9.392 9.495 9.374 9.494 322,771 +0.12(+1.32%)
Dec 05, 2007 9.310 9.370 9.300 9.370 543,715 +0.12(+1.33%)
Dec 04, 2007 9.172 9.314 9.172 9.247 329,975 -0.04(-0.42%)
Dec 03, 2007 9.366 9.366 9.252 9.286 236,455 -0.02(-0.22%)
Nov 30, 2007 9.378 9.378 9.253 9.306 743,590 +0.05(+0.49%)
Nov 29, 2007 9.364 9.364 9.216 9.261 341,695 -0.12(-1.31%)
Nov 28, 2007 9.210 9.384 9.153 9.384 235,674 +0.26(+2.88%)
Nov 27, 2007 8.977 9.128 8.977 9.122 338,141 +0.19(+2.15%)
Nov 26, 2007 9.125 9.125 8.930 8.930 180,277 -0.12(-1.28%)
Nov 23, 2007 9.014 9.063 9.002 9.046 68,524 +0.10(+1.13%)
Nov 21, 2007 9.043 9.057 8.944 8.944 459,820 -0.13(-1.45%)
Nov 20, 2007 9.119 9.188 9.014 9.075 1,014,423 +0.05(+0.55%)
Nov 19, 2007 9.013 9.057 8.988 9.025 433,115 -0.06(-0.66%)
Nov 16, 2007 9.146 9.146 9.024 9.085 170,991 -0.02(-0.23%)
Nov 15, 2007 9.130 9.188 9.080 9.106 220,304 -0.03(-0.38%)
Nov 14, 2007 9.314 9.314 9.140 9.140 421,651 -0.04(-0.48%)
Nov 13, 2007 9.025 9.196 9.025 9.185 571,893 +0.16(+1.73%)
Nov 12, 2007 9.072 9.141 9.021 9.028 503,369 -0.06(-0.69%)
Nov 09, 2007 8.994 9.165 8.994 9.091 525,463 -0.07(-0.75%)
Nov 08, 2007 9.077 9.178 9.024 9.160 531,803 +0.03(+0.36%)
Nov 07, 2007 9.083 9.264 9.083 9.127 659,298 -0.18(-1.93%)
Nov 06, 2007 9.267 9.306 9.192 9.306 348,387 +0.05(+0.59%)
Nov 05, 2007 9.138 9.311 9.138 9.252 439,359 -0.04(-0.44%)
Nov 02, 2007 9.336 9.353 9.252 9.292 224,146 +0.02(+0.19%)
Nov 01, 2007 9.409 9.424 9.264 9.275 561,006 -0.20(-2.09%)
Oct 31, 2007 9.408 9.473 9.369 9.473 223,506 +0.11(+1.15%)
Oct 30, 2007 9.369 9.401 9.356 9.366 574,455 -0.04(-0.45%)
Oct 29, 2007 9.383 9.419 9.375 9.408 548,198 +0.05(+0.53%)
Oct 26, 2007 9.166 9.420 9.127 9.358 374,644 +0.01(+0.12%)
Oct 25, 2007 9.342 9.391 9.322 9.347 366,959 -0.04(-0.38%)
Oct 24, 2007 9.367 9.384 9.256 9.383 1,193,100 -0.03(-0.30%)
Oct 23, 2007 9.384 9.411 9.344 9.411 392,576 +0.14(+1.52%)
Oct 22, 2007 9.196 9.276 9.185 9.271 1,890,516 -0.01(-0.08%)
Oct 19, 2007 9.444 9.445 9.278 9.278 1,568,385 -0.15(-1.61%)
Oct 18, 2007 9.427 9.455 9.405 9.430 145,375 +0.00(+0.00%)
Oct 17, 2007 9.492 9.530 9.381 9.430 576,376 -0.01(-0.15%)
Oct 16, 2007 9.455 9.484 9.420 9.444 760,817 -0.02(-0.26%)
Oct 15, 2007 9.558 9.581 9.388 9.469 2,282,452 -0.18(-1.89%)
Oct 12, 2007 9.616 9.666 9.616 9.652 473,909 +0.03(+0.36%)
Oct 11, 2007 9.720 9.742 9.589 9.617 385,532 -0.06(-0.60%)
Oct 10, 2007 9.669 9.680 9.636 9.675 330,456 -0.02(-0.16%)
Oct 09, 2007 9.653 9.697 9.608 9.691 676,922 +0.06(+0.62%)
Oct 08, 2007 9.602 9.641 9.602 9.631 633,374 +0.02(+0.18%)
Oct 05, 2007 9.538 9.622 9.522 9.614 567,411 +0.09(+0.98%)
Oct 04, 2007 9.502 9.538 9.484 9.520 733,919 +0.05(+0.58%)
Oct 03, 2007 9.473 9.477 9.436 9.466 470,707 -0.02(-0.26%)
Oct 02, 2007 9.539 9.539 9.477 9.491 434,203 -0.02(-0.26%)
Oct 01, 2007 9.430 9.527 9.420 9.515 743,526 +0.12(+1.27%)
Sep 28, 2007 9.425 9.445 9.380 9.395 206,214 -0.04(-0.41%)
Sep 27, 2007 9.452 9.452 9.394 9.434 739,683 +0.01(+0.08%)
Sep 26, 2007 9.388 9.435 9.386 9.427 240,797 +0.05(+0.57%)
Sep 25, 2007 9.336 9.375 9.322 9.374 696,135 +0.00(+0.05%)
Sep 24, 2007 9.381 9.411 9.350 9.369 563,568 -0.04(-0.38%)
Sep 21, 2007 9.452 9.469 9.399 9.405 808,208 -0.00(-0.03%)
Sep 20, 2007 9.409 9.455 9.398 9.408 384,891 -0.03(-0.31%)
Sep 19, 2007 9.392 9.438 9.358 9.438 1,182,213 +0.10(+1.12%)
Sep 18, 2007 9.197 9.333 9.174 9.333 344,545 +0.17(+1.86%)
Sep 17, 2007 9.228 9.228 9.155 9.163 369,521 -0.09(-1.01%)
Sep 14, 2007 9.208 9.269 9.191 9.256 765,300 +0.01(+0.14%)
Sep 13, 2007 9.256 9.275 9.224 9.244 519,379 +0.03(+0.29%)
Sep 12, 2007 9.200 9.258 9.183 9.217 660,912 +0.03(+0.29%)
Sep 11, 2007 9.111 9.199 9.110 9.191 659,631 +0.12(+1.34%)
Sep 10, 2007 9.107 9.113 9.014 9.069 282,424 +0.00(+0.05%)
Sep 07, 2007 9.061 9.136 9.047 9.064 577,017 -0.07(-0.82%)
Sep 06, 2007 9.058 9.139 9.052 9.139 434,203 +0.09(+0.95%)
Sep 05, 2007 9.038 9.080 9.033 9.053 696,135 -0.04(-0.48%)
Sep 04, 2007 8.999 9.125 8.999 9.097 337,500 +0.10(+1.08%)
Aug 31, 2007 8.994 9.033 8.939 9.000 405,385 +0.05(+0.59%)
Aug 30, 2007 8.947 9.002 8.929 8.947 598,791 -0.04(-0.42%)
Aug 29, 2007 8.897 9.014 8.866 8.985 930,528 +0.13(+1.50%)
Aug 28, 2007 8.939 8.950 8.830 8.852 947,819 -0.13(-1.41%)
Aug 27, 2007 9.027 9.049 8.979 8.979 386,812 -0.07(-0.78%)
Aug 24, 2007 8.947 9.049 8.939 9.049 786,434 +0.11(+1.28%)
Aug 23, 2007 8.979 8.979 8.919 8.935 1,661,246 +0.01(+0.07%)
Aug 22, 2007 8.879 8.941 8.872 8.929 614,802 +0.06(+0.70%)
Aug 21, 2007 8.843 8.900 8.824 8.866 190,204 +0.01(+0.14%)
Aug 20, 2007 8.899 8.916 8.822 8.854 224,146 -0.02(-0.28%)
Aug 17, 2007 8.922 8.999 8.780 8.879 545,636 +0.14(+1.56%)
Aug 16, 2007 8.744 8.780 8.618 8.742 838,948 -0.04(-0.43%)
Aug 15, 2007 8.861 8.921 8.780 8.780 2,051,901 -0.11(-1.26%)
Aug 14, 2007 8.943 8.999 8.889 8.893 1,567,104 -0.07(-0.77%)
Aug 13, 2007 9.036 9.036 8.939 8.961 734,560 -0.03(-0.38%)
Aug 10, 2007 8.986 9.052 8.880 8.996 373,364 -0.10(-1.05%)
Aug 09, 2007 9.086 9.199 9.041 9.091 701,258 -0.08(-0.93%)
Aug 08, 2007 9.099 9.228 9.099 9.176 2,083,922 +0.09(+0.97%)
Aug 07, 2007 9.014 9.174 9.002 9.088 2,404,772 +0.06(+0.66%)
Aug 06, 2007 8.964 9.035 8.910 9.028 2,764,047 +0.10(+1.07%)
Aug 03, 2007 8.983 9.025 8.933 8.933 216,461 -0.09(-1.02%)
Aug 02, 2007 8.972 9.041 8.947 9.025 1,612,574 +0.06(+0.66%)
Aug 01, 2007 8.850 8.969 8.791 8.966 495,684 +0.13(+1.50%)
Jul 31, 2007 8.960 8.971 8.833 8.833 206,855 -0.10(-1.14%)
Jul 30, 2007 8.818 8.949 8.799 8.935 455,337 +0.08(+0.86%)
Jul 27, 2007 8.913 8.945 8.858 8.858 274,099 -0.06(-0.72%)
Jul 26, 2007 8.977 9.003 8.843 8.922 774,906 -0.15(-1.64%)
Jul 25, 2007 9.080 9.105 9.010 9.071 163,306 +0.13(+1.40%)
Jul 24, 2007 9.046 9.046 8.945 8.945 1,010,580 -0.13(-1.48%)
Jul 23, 2007 9.099 9.136 9.067 9.080 67,884 +0.04(+0.43%)
Jul 20, 2007 9.043 9.072 9.002 9.041 391,936 +0.05(+0.57%)
Jul 19, 2007 8.980 8.999 8.950 8.989 948,460 +0.03(+0.37%)
Jul 18, 2007 8.936 8.957 8.918 8.957 860,082 +0.01(+0.10%)
Jul 17, 2007 8.914 8.983 8.914 8.947 23,695 +0.02(+0.23%)
Jul 16, 2007 8.897 8.950 8.897 8.927 82,614 +0.02(+0.21%)
Jul 13, 2007 8.889 8.908 8.855 8.908 39,065 -0.00(-0.04%)
Jul 12, 2007 8.797 8.914 8.797 8.911 288,828 +0.15(+1.66%)
Jul 11, 2007 8.721 8.766 8.719 8.766 34,582 +0.03(+0.39%)
Jul 10, 2007 8.771 8.800 8.732 8.732 232,472 -0.09(-1.06%)
Jul 09, 2007 8.827 8.843 8.785 8.825 306,760 +0.02(+0.23%)
Jul 06, 2007 8.738 8.827 8.711 8.805 189,563 +0.05(+0.55%)
Jul 05, 2007 8.722 8.757 8.715 8.757 55,716 +0.02(+0.18%)
Jul 03, 2007 8.732 8.741 8.730 8.741 147,936 +0.04(+0.41%)
Jul 02, 2007 8.674 8.705 8.640 8.705 496,324 +0.10(+1.11%)
Jun 29, 2007 8.619 8.662 8.593 8.610 185,081 -0.04(-0.49%)
Jun 28, 2007 8.598 8.662 8.598 8.652 120,398 +0.04(+0.46%)
Jun 27, 2007 8.519 8.615 8.518 8.612 90,299 +0.08(+0.96%)
Jun 26, 2007 8.516 8.579 8.474 8.530 293,311 +0.10(+1.15%)
Jun 25, 2007 8.510 8.544 8.423 8.434 219,663 -0.10(-1.14%)
Jun 22, 2007 8.555 8.555 8.488 8.530 423,957 -0.07(-0.87%)
Jun 21, 2007 8.588 8.613 8.563 8.605 63,401 -0.00(-0.02%)
Jun 20, 2007 8.715 8.715 8.598 8.607 399,621 -0.09(-1.08%)
Jun 19, 2007 8.665 8.707 8.647 8.701 58,918 +0.01(+0.09%)
Jun 18, 2007 8.671 8.707 8.671 8.693 40,346 -0.01(-0.07%)
Jun 15, 2007 8.674 8.699 8.668 8.699 76,850 +0.09(+1.09%)
Jun 14, 2007 8.588 8.619 8.588 8.605 42,908 +0.02(+0.24%)
Jun 13, 2007 8.493 8.585 8.493 8.585 239,516 +0.09(+1.05%)
Jun 12, 2007 8.529 8.562 8.490 8.496 319,568 -0.06(-0.69%)
Jun 11, 2007 8.560 8.587 8.554 8.555 51,233 +0.02(+0.20%)
Jun 08, 2007 8.504 8.580 8.490 8.538 216,461 +0.01(+0.11%)
Jun 07, 2007 8.641 8.641 8.529 8.529 79,411 -0.12(-1.41%)
Jun 06, 2007 8.638 8.654 8.619 8.651 91,579 -0.02(-0.25%)
Jun 05, 2007 8.690 8.690 8.649 8.672 112,713 -0.05(-0.52%)
Jun 04, 2007 8.669 8.718 8.666 8.718 55,716 +0.03(+0.34%)
Jun 01, 2007 8.687 8.698 8.665 8.688 121,679 +0.02(+0.23%)
May 31, 2007 8.652 8.671 8.647 8.668 128,083 +0.04(+0.49%)
May 30, 2007 8.598 8.626 8.576 8.626 167,789 -0.01(-0.14%)
May 29, 2007 8.658 8.658 8.616 8.638 144,094 -0.04(-0.49%)
May 25, 2007 8.652 8.680 8.646 8.680 182,519 +0.03(+0.38%)
May 24, 2007 8.702 8.747 8.635 8.647 101,826 -0.06(-0.65%)
May 23, 2007 8.744 8.868 8.704 8.704 192,766 +0.05(+0.60%)
May 22, 2007 8.616 8.665 8.596 8.652 47,390 +0.05(+0.54%)
May 21, 2007 8.551 8.618 8.551 8.605 121,679 +0.01(+0.13%)
May 18, 2007 8.566 8.594 8.527 8.594 55,716 +0.04(+0.51%)
May 17, 2007 8.594 8.594 8.546 8.551 53,795 -0.07(-0.76%)
May 16, 2007 8.593 8.618 8.552 8.616 64,041 +0.04(+0.51%)
May 15, 2007 8.613 8.641 8.573 8.573 58,918 -0.03(-0.31%)
May 14, 2007 8.665 8.674 8.585 8.599 187,002 -0.01(-0.16%)
May 11, 2007 8.560 8.613 8.554 8.613 113,994 +0.05(+0.55%)
May 10, 2007 8.608 8.608 8.548 8.566 275,380 -0.08(-0.90%)
May 09, 2007 8.635 8.651 8.604 8.644 180,598 +0.01(+0.13%)
May 08, 2007 8.613 8.641 8.571 8.633 192,125 -0.06(-0.65%)
May 07, 2007 8.685 8.694 8.682 8.690 230,550 +0.04(+0.45%)
May 04, 2007 8.672 8.672 8.618 8.651 227,989 -0.01(-0.11%)
May 03, 2007 8.669 8.671 8.640 8.660 97,984 -0.02(-0.23%)
May 02, 2007 8.604 8.685 8.599 8.680 634,014 +0.10(+1.15%)
May 01, 2007 8.523 8.591 8.496 8.582 178,036 +0.08(+0.92%)
Apr 30, 2007 8.591 8.591 8.498 8.504 113,994 -0.09(-1.07%)
Apr 27, 2007 8.621 8.621 8.585 8.596 89,658 -0.03(-0.34%)
Apr 26, 2007 8.627 8.643 8.594 8.626 146,015 +0.04(+0.42%)
Apr 25, 2007 8.596 8.607 8.549 8.590 99,905 +0.02(+0.27%)
Apr 24, 2007 8.565 8.588 8.509 8.566 1,013,142 -0.02(-0.22%)
Apr 23, 2007 8.565 8.587 8.562 8.585 550,760 +0.02(+0.27%)
Apr 20, 2007 8.533 8.562 8.532 8.562 55,716 +0.10(+1.20%)
Apr 19, 2007 8.487 8.487 8.427 8.460 89,658 -0.05(-0.61%)
Apr 18, 2007 8.558 8.558 8.499 8.512 121,679 -0.07(-0.76%)
Apr 17, 2007 8.573 8.582 8.557 8.577 481,594 +0.03(+0.40%)
Apr 16, 2007 8.507 8.552 8.494 8.543 213,899 +0.11(+1.33%)
Apr 13, 2007 8.437 8.437 8.398 8.430 49,952 -0.01(-0.11%)
Apr 12, 2007 8.370 8.444 8.370 8.440 81,973 +0.09(+1.03%)
Apr 11, 2007 8.365 8.366 8.320 8.354 44,829 -0.03(-0.39%)
Apr 10, 2007 8.384 8.404 8.380 8.387 555,883 +0.01(+0.09%)
Apr 09, 2007 8.413 8.413 8.371 8.379 131,285 -0.01(-0.17%)
Apr 05, 2007 8.337 8.407 8.337 8.393 498,245 +0.05(+0.54%)
Apr 04, 2007 8.337 8.351 8.304 8.348 249,763 +0.03(+0.36%)
Apr 03, 2007 8.263 8.330 8.263 8.318 86,456 +0.10(+1.20%)
Apr 02, 2007 8.210 8.220 8.171 8.220 220,304 +0.03(+0.42%)
Mar 30, 2007 8.163 8.218 8.146 8.185 67,884 +0.01(+0.17%)
Mar 29, 2007 8.210 8.210 8.117 8.171 222,225 +0.01(+0.11%)
Mar 28, 2007 8.152 8.181 8.140 8.162 178,676 -0.02(-0.23%)
Mar 27, 2007 8.195 8.196 8.154 8.181 527,705 -0.04(-0.47%)
Mar 26, 2007 8.249 8.252 8.159 8.220 115,275 -0.07(-0.81%)
Mar 23, 2007 8.281 8.290 8.260 8.287 62,761 +0.02(+0.23%)
Mar 22, 2007 8.271 8.273 8.221 8.268 81,333 +0.02(+0.30%)
Mar 21, 2007 8.163 8.256 8.127 8.243 143,453 +0.07(+0.82%)
Mar 20, 2007 8.113 8.181 8.113 8.176 141,532 +0.04(+0.48%)
Mar 19, 2007 8.099 8.137 8.087 8.137 327,253 +0.09(+1.11%)
Mar 16, 2007 8.057 8.068 8.028 8.048 64,682 -0.01(-0.17%)
Mar 15, 2007 8.063 8.063 8.034 8.062 52,514 +0.01(+0.16%)
Mar 14, 2007 8.006 8.052 7.964 8.049 169,710 +0.04(+0.53%)
Mar 13, 2007 8.109 8.101 8.006 8.007 91,579 -0.10(-1.25%)
Mar 12, 2007 8.056 8.127 8.056 8.109 110,792 +0.02(+0.21%)
Mar 09, 2007 8.093 8.101 8.053 8.092 431,001 +0.04(+0.45%)
Mar 08, 2007 8.078 8.103 8.049 8.056 123,600 +0.05(+0.60%)
Mar 07, 2007 8.012 8.028 7.990 8.007 123,600 -0.01(-0.12%)
Mar 06, 2007 7.970 8.018 7.942 8.017 174,193 +0.14(+1.76%)
Mar 05, 2007 7.926 7.989 7.878 7.878 547,558 -0.12(-1.56%)
Mar 02, 2007 8.088 8.090 8.003 8.003 69,805 -0.09(-1.06%)
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.