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 )

55.83 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 27, 2009 5.624 5.641 5.465 5.465 0 -0.23(-3.98%)
Feb 26, 2009 5.988 5.988 5.691 5.691 776,474 -0.27(-4.59%)
Feb 25, 2009 6.050 6.074 5.918 5.965 394,904 -0.14(-2.34%)
Feb 24, 2009 6.040 6.122 5.983 6.108 467,908 +0.13(+2.14%)
Feb 23, 2009 6.211 6.211 5.971 5.980 547,804 -0.11(-1.85%)
Feb 20, 2009 5.841 6.161 5.841 6.093 509,082 -0.11(-1.81%)
Feb 19, 2009 6.258 6.294 6.193 6.205 196,187 -0.02(-0.40%)
Feb 18, 2009 6.341 6.341 6.199 6.230 663,532 -0.06(-0.92%)
Feb 17, 2009 6.205 6.343 6.205 6.288 296,711 -0.10(-1.62%)
Feb 13, 2009 6.353 6.435 6.352 6.391 431,025 +0.01(+0.23%)
Feb 12, 2009 6.291 6.377 6.183 6.377 340,806 +0.07(+1.19%)
Feb 11, 2009 6.263 6.309 6.239 6.302 203,827 +0.07(+1.20%)
Feb 10, 2009 6.372 6.419 6.199 6.227 686,159 -0.18(-2.76%)
Feb 09, 2009 6.464 6.466 6.333 6.403 416,173 -0.05(-0.85%)
Feb 06, 2009 6.385 6.502 6.377 6.458 824,853 +0.09(+1.37%)
Feb 05, 2009 6.241 6.411 6.241 6.371 1,890,630 +0.04(+0.64%)
Feb 04, 2009 6.282 6.435 6.282 6.330 1,393,914 +0.05(+0.87%)
Feb 03, 2009 6.224 6.302 6.154 6.275 1,477,991 +0.07(+1.08%)
Feb 02, 2009 6.132 6.249 6.113 6.208 540,925 +0.03(+0.45%)
Jan 30, 2009 6.233 6.257 6.163 6.180 0 -0.01(-0.18%)
Jan 29, 2009 6.278 6.299 6.182 6.191 754,257 -0.14(-2.17%)
Jan 28, 2009 6.243 6.355 6.243 6.328 1,107,219 +0.14(+2.22%)
Jan 27, 2009 6.021 6.225 6.021 6.191 550,071 +0.20(+3.39%)
Jan 26, 2009 5.894 6.036 5.894 5.988 574,574 +0.09(+1.46%)
Jan 23, 2009 5.912 5.943 5.827 5.902 521,148 -0.13(-2.12%)
Jan 22, 2009 5.969 6.049 5.905 6.030 433,600 -0.03(-0.52%)
Jan 21, 2009 5.933 6.061 5.871 6.061 462,932 +0.18(+3.00%)
Jan 20, 2009 6.102 6.144 5.879 5.885 510,901 -0.25(-4.10%)
Jan 16, 2009 6.099 6.155 6.060 6.136 1,468,763 +0.06(+1.05%)
Jan 15, 2009 5.986 6.093 5.880 6.072 911,595 +0.08(+1.33%)
Jan 14, 2009 5.954 6.010 5.916 5.993 602,984 -0.05(-0.75%)
Jan 13, 2009 5.899 6.051 5.899 6.038 409,237 +0.13(+2.14%)
Jan 12, 2009 5.897 5.967 5.891 5.912 883,979 +0.07(+1.23%)
Jan 09, 2009 5.893 5.912 5.821 5.840 299,382 -0.02(-0.37%)
Jan 08, 2009 5.843 5.865 5.758 5.862 437,846 -0.03(-0.53%)
Jan 07, 2009 5.876 5.944 5.864 5.893 228,440 -0.10(-1.59%)
Jan 06, 2009 6.027 6.082 5.961 5.988 1,868,259 -0.02(-0.29%)
Jan 05, 2009 6.097 6.118 5.973 6.005 1,208,486 -0.12(-2.04%)
Jan 02, 2009 5.997 6.138 5.926 6.130 0 +0.15(+2.56%)
Jan 01, 2009 5.819 6.005 5.819 5.977 0 +0.00(+0.00%)
Dec 31, 2008 5.819 6.005 5.819 5.977 496,209 +0.15(+2.49%)
Dec 30, 2008 5.751 5.843 5.744 5.832 440,785 +0.15(+2.55%)
Dec 29, 2008 5.801 5.810 5.645 5.687 701,139 -0.10(-1.78%)
Dec 26, 2008 5.788 5.807 5.758 5.790 616,703 +0.02(+0.38%)
Dec 24, 2008 5.808 5.808 5.730 5.768 662,738 +0.00(+0.00%)
Dec 23, 2008 5.866 5.866 5.757 5.768 339,967 -0.07(-1.12%)
Dec 22, 2008 5.910 5.930 5.713 5.833 247,871 -0.08(-1.29%)
Dec 19, 2008 5.997 6.057 5.880 5.910 196,923 -0.10(-1.64%)
Dec 18, 2008 6.055 6.139 5.946 6.008 309,584 +0.03(+0.50%)
Dec 17, 2008 5.930 6.068 5.866 5.979 509,460 +0.02(+0.34%)
Dec 16, 2008 5.752 5.963 5.752 5.958 908,380 +0.26(+4.49%)
Dec 15, 2008 5.883 5.883 5.670 5.702 675,194 -0.12(-2.09%)
Dec 12, 2008 5.843 5.843 5.700 5.824 1,266,177 -0.10(-1.76%)
Dec 11, 2008 5.926 6.094 5.887 5.929 910,295 -0.06(-0.97%)
Dec 10, 2008 6.002 6.056 5.912 5.986 464,206 +0.04(+0.60%)
Dec 09, 2008 6.029 6.136 5.889 5.951 447,369 -0.16(-2.56%)
Dec 08, 2008 6.096 6.168 6.032 6.107 333,492 +0.15(+2.57%)
Dec 05, 2008 5.655 5.954 5.568 5.954 287,232 +0.25(+4.44%)
Dec 04, 2008 5.779 5.860 5.623 5.701 269,057 -0.12(-2.07%)
Dec 03, 2008 5.673 5.840 5.529 5.821 389,133 +0.16(+2.87%)
Dec 02, 2008 5.629 5.676 5.509 5.659 150,600 +0.15(+2.75%)
Dec 01, 2008 5.777 5.777 5.493 5.507 603,215 -0.38(-6.47%)
Nov 28, 2008 5.794 5.888 5.794 5.888 237,515 +0.08(+1.32%)
Nov 26, 2008 5.599 5.829 5.599 5.812 955,421 +0.11(+1.97%)
Nov 25, 2008 5.879 5.879 5.596 5.699 270,344 +0.01(+0.25%)
Nov 24, 2008 5.492 5.773 5.488 5.685 674,118 +0.23(+4.21%)
Nov 21, 2008 5.235 5.470 5.131 5.455 840,263 +0.19(+3.58%)
Nov 20, 2008 5.655 5.655 5.223 5.267 1,852,478 -0.41(-7.18%)
Nov 19, 2008 5.968 6.085 5.674 5.674 896,679 -0.31(-5.22%)
Nov 18, 2008 6.308 6.308 5.882 5.986 556,181 -0.17(-2.74%)
Nov 17, 2008 6.274 6.297 6.155 6.155 1,591,651 -0.16(-2.59%)
Nov 14, 2008 6.539 6.625 6.319 6.319 346,403 -0.31(-4.66%)
Nov 13, 2008 6.406 6.628 6.063 6.628 847,128 +0.32(+5.05%)
Nov 12, 2008 6.588 6.588 6.300 6.310 356,375 -0.36(-5.41%)
Nov 11, 2008 6.714 6.776 6.620 6.670 227,389 -0.14(-2.09%)
Nov 10, 2008 7.103 7.103 6.773 6.812 338,141 -0.10(-1.42%)
Nov 07, 2008 6.853 6.936 6.819 6.911 201,829 +0.10(+1.51%)
Nov 06, 2008 7.014 7.044 6.778 6.808 516,326 -0.23(-3.32%)
Nov 05, 2008 7.164 7.284 7.019 7.042 735,633 -0.24(-3.30%)
Nov 04, 2008 7.339 7.688 7.214 7.282 851,938 +0.13(+1.83%)
Nov 03, 2008 7.229 7.229 7.065 7.151 453,850 +0.11(+1.62%)
Oct 31, 2008 6.861 7.101 6.861 7.037 404,683 +0.13(+1.88%)
Oct 30, 2008 6.797 6.908 6.743 6.908 881,770 +0.30(+4.54%)
Oct 29, 2008 6.566 6.822 6.461 6.608 724,842 +0.11(+1.71%)
Oct 28, 2008 6.372 6.503 6.090 6.497 476,727 +0.31(+5.06%)
Oct 27, 2008 6.339 6.435 6.183 6.184 239,065 -0.33(-5.14%)
Oct 24, 2008 6.147 6.591 5.982 6.519 660,112 -0.21(-3.06%)
Oct 23, 2008 7.064 7.064 6.481 6.725 745,797 -0.22(-3.15%)
Oct 22, 2008 7.183 7.183 6.855 6.944 650,223 -0.35(-4.82%)
Oct 21, 2008 7.476 7.476 7.286 7.295 2,104,807 -0.19(-2.51%)
Oct 20, 2008 7.311 7.493 7.220 7.483 493,001 +0.22(+3.06%)
Oct 17, 2008 7.081 7.476 7.069 7.261 854,698 -0.05(-0.70%)
Oct 16, 2008 7.120 7.318 6.694 7.312 644,050 +0.19(+2.70%)
Oct 15, 2008 7.581 7.581 7.120 7.120 935,823 -0.55(-7.21%)
Oct 14, 2008 8.202 8.588 7.552 7.673 1,464,183 -0.04(-0.50%)
Oct 13, 2008 7.524 7.712 7.207 7.712 910,583 +0.82(+11.97%)
Oct 10, 2008 5.465 7.079 6.285 6.887 1,365,939 -0.23(-3.27%)
Oct 09, 2008 7.567 7.744 7.104 7.120 1,121,789 -0.51(-6.67%)
Oct 08, 2008 7.543 7.890 7.489 7.629 1,299,102 -0.22(-2.79%)
Oct 07, 2008 7.982 8.193 7.848 7.848 441,304 -0.21(-2.63%)
Oct 06, 2008 8.277 8.351 7.773 8.060 2,473,447 -0.47(-5.49%)
Oct 03, 2008 8.591 8.889 8.527 8.528 1,385,934 -0.11(-1.31%)
Oct 02, 2008 8.839 8.858 8.627 8.642 473,237 -0.21(-2.42%)
Oct 01, 2008 8.894 8.941 8.761 8.856 569,380 -0.10(-1.15%)
Sep 30, 2008 8.767 9.014 8.642 8.959 773,227 +0.18(+2.01%)
Sep 29, 2008 9.158 9.194 8.769 8.783 803,181 -0.52(-5.59%)
Sep 26, 2008 9.166 9.303 9.095 9.303 0 -0.01(-0.10%)
Sep 25, 2008 9.214 9.406 9.214 9.312 657,697 +0.06(+0.64%)
Sep 24, 2008 9.212 9.298 9.187 9.253 291,113 -0.02(-0.17%)
Sep 23, 2008 9.230 9.403 8.998 9.269 897,390 -0.01(-0.13%)
Sep 22, 2008 9.623 9.623 9.265 9.281 525,715 -0.20(-2.08%)
Sep 19, 2008 78.07 23.43 8.967 9.478 0 +0.12(+1.30%)
Sep 18, 2008 9.108 9.387 9.019 9.356 2,077,089 +0.25(+2.69%)
Sep 17, 2008 9.348 9.348 9.105 9.111 3,154,041 -0.28(-2.96%)
Sep 16, 2008 9.290 9.404 9.225 9.389 2,157,996 +0.02(+0.22%)
Sep 15, 2008 9.056 9.517 8.980 9.368 2,537,414 -0.20(-2.09%)
Sep 12, 2008 9.545 9.587 9.495 9.568 1,796,427 -0.04(-0.46%)
Sep 11, 2008 9.522 9.613 9.431 9.613 853,366 +0.11(+1.12%)
Sep 10, 2008 9.517 9.553 9.491 9.506 1,530,649 +0.01(+0.09%)
Sep 09, 2008 9.582 9.712 9.498 9.498 552,748 -0.09(-0.90%)
Sep 08, 2008 9.571 9.721 9.520 9.584 2,223,264 +0.16(+1.69%)
Sep 05, 2008 9.390 9.447 9.298 9.425 0 -0.03(-0.35%)
Sep 04, 2008 9.753 9.753 9.457 9.457 1,734,419 -0.32(-3.24%)
Sep 03, 2008 9.759 9.823 9.731 9.774 653,554 +0.02(+0.21%)
Sep 02, 2008 10.07 10.07 9.736 9.754 856,677 +0.04(+0.45%)
Aug 29, 2008 9.837 9.843 9.703 9.710 487,032 -0.11(-1.08%)
Aug 28, 2008 9.731 9.821 9.718 9.817 1,193,833 +0.12(+1.26%)
Aug 27, 2008 9.690 9.718 9.614 9.695 566,332 +0.04(+0.44%)
Aug 26, 2008 9.631 9.692 9.603 9.653 1,223,825 +0.00(+0.03%)
Aug 25, 2008 9.824 9.824 9.609 9.650 525,875 -0.15(-1.51%)
Aug 22, 2008 9.779 9.828 9.718 9.798 363,644 +0.08(+0.85%)
Aug 21, 2008 9.642 9.735 9.584 9.715 780,855 +0.01(+0.08%)
Aug 20, 2008 9.681 9.743 9.654 9.707 565,102 -0.01(-0.10%)
Aug 19, 2008 9.742 9.753 9.685 9.717 971,477 -0.03(-0.30%)
Aug 18, 2008 9.846 9.888 9.715 9.746 1,132,324 -0.09(-0.92%)
Aug 15, 2008 9.853 9.853 9.776 9.837 0 +0.05(+0.56%)
Aug 14, 2008 9.756 9.826 9.689 9.782 2,280,340 -0.00(-0.05%)
Aug 13, 2008 9.757 9.817 9.706 9.787 1,584,299 +0.03(+0.27%)
Aug 12, 2008 9.834 9.834 9.735 9.760 1,304,162 -0.05(-0.53%)
Aug 11, 2008 9.935 9.935 9.700 9.812 1,213,148 +0.06(+0.65%)
Aug 08, 2008 9.590 9.754 9.524 9.749 1,106,258 +0.19(+2.04%)
Aug 07, 2008 9.637 9.653 9.536 9.554 1,097,324 -0.10(-1.00%)
Aug 06, 2008 9.576 9.670 9.536 9.651 1,679,097 +0.11(+1.11%)
Aug 05, 2008 9.420 9.545 9.358 9.545 2,395,261 +0.25(+2.74%)
Aug 04, 2008 9.225 9.317 9.217 9.290 966,071 +0.04(+0.39%)
Aug 01, 2008 9.323 9.323 9.236 9.255 530,960 -0.03(-0.30%)
Jul 31, 2008 9.234 9.353 9.234 9.283 757,056 +0.03(+0.32%)
Jul 30, 2008 9.240 9.309 9.180 9.253 437,154 +0.06(+0.63%)
Jul 29, 2008 9.195 9.226 9.170 9.195 257,682 +0.04(+0.41%)
Jul 28, 2008 9.403 9.403 9.139 9.158 434,144 -0.11(-1.23%)
Jul 25, 2008 9.264 9.295 9.237 9.272 491,451 +0.00(+0.02%)
Jul 24, 2008 9.426 9.426 9.212 9.270 1,393,504 -0.03(-0.34%)
Jul 23, 2008 9.306 9.358 9.281 9.301 888,398 +0.01(+0.12%)
Jul 22, 2008 9.150 9.290 9.134 9.290 1,291,180 +0.14(+1.55%)
Jul 21, 2008 9.236 9.236 9.119 9.148 303,929 -0.07(-0.75%)
Jul 18, 2008 9.226 9.226 9.159 9.217 139,770 -0.04(-0.40%)
Jul 17, 2008 9.226 9.281 9.155 9.255 2,570,698 +0.06(+0.68%)
Jul 16, 2008 9.075 9.200 9.075 9.192 989,287 +0.17(+1.85%)
Jul 15, 2008 8.919 9.069 8.876 9.025 1,075,773 +0.12(+1.30%)
Jul 14, 2008 9.095 9.095 8.877 8.909 260,993 -0.06(-0.63%)
Jul 11, 2008 8.933 9.006 8.875 8.966 582,381 -0.02(-0.24%)
Jul 10, 2008 8.933 8.988 8.873 8.988 482,837 +0.07(+0.82%)
Jul 09, 2008 9.017 9.055 8.912 8.914 207,933 -0.08(-0.85%)
Jul 08, 2008 8.750 8.991 8.750 8.991 1,560,032 +0.23(+2.58%)
Jul 07, 2008 8.816 8.849 8.703 8.764 529,506 -0.02(-0.23%)
Jul 04, 2008 8.899 8.899 8.766 8.785 44,715 +0.00(+0.00%)
Jul 03, 2008 8.899 8.899 8.766 8.785 44,715 -0.03(-0.37%)
Jul 02, 2008 8.867 8.889 8.811 8.817 113,416 -0.03(-0.34%)
Jul 01, 2008 8.785 8.853 8.742 8.847 833,602 +0.00(+0.00%)
Jun 30, 2008 8.797 8.905 8.797 8.847 85,339 +0.01(+0.11%)
Jun 27, 2008 8.863 8.869 8.810 8.838 230,835 -0.00(-0.02%)
Jun 26, 2008 8.923 8.930 8.838 8.839 339,236 -0.15(-1.63%)
Jun 25, 2008 8.903 9.027 8.878 8.986 320,331 +0.12(+1.30%)
Jun 24, 2008 8.889 8.931 8.863 8.870 1,352,298 -0.07(-0.79%)
Jun 23, 2008 8.994 9.004 8.916 8.941 461,645 -0.04(-0.47%)
Jun 20, 2008 9.105 9.105 8.958 8.983 350,668 -0.17(-1.89%)
Jun 19, 2008 9.080 9.176 9.058 9.156 2,293,495 +0.06(+0.70%)
Jun 18, 2008 9.133 9.148 9.070 9.092 131,765 -0.07(-0.72%)
Jun 17, 2008 9.278 9.278 9.151 9.158 130,772 -0.03(-0.34%)
Jun 16, 2008 9.255 9.255 9.074 9.189 146,770 +0.04(+0.39%)
Jun 13, 2008 9.103 9.155 9.056 9.153 121,991 +0.12(+1.28%)
Jun 12, 2008 8.928 9.075 8.928 9.038 179,779 +0.15(+1.69%)
Jun 11, 2008 8.978 8.978 8.888 8.888 625,829 -0.12(-1.33%)
Jun 10, 2008 9.003 9.034 8.958 9.008 136,267 -0.03(-0.35%)
Jun 09, 2008 9.134 9.134 8.969 9.039 150,574 -0.06(-0.70%)
Jun 06, 2008 9.201 9.206 9.103 9.103 197,564 -0.19(-2.05%)
Jun 05, 2008 9.190 9.297 9.154 9.294 1,108,557 +0.12(+1.36%)
Jun 04, 2008 9.059 9.200 9.059 9.169 104,706 +0.09(+0.97%)
Jun 03, 2008 9.078 9.117 9.014 9.081 159,957 +0.04(+0.41%)
Jun 02, 2008 9.109 9.111 8.975 9.044 1,003,384 -0.09(-0.94%)
May 30, 2008 9.116 9.142 9.087 9.130 191,633 +0.02(+0.19%)
May 29, 2008 8.998 9.148 8.980 9.112 72,447 +0.12(+1.34%)
May 28, 2008 8.991 9.023 8.942 8.992 101,689 -0.02(-0.24%)
May 27, 2008 8.967 9.014 8.944 9.014 130,183 +0.07(+0.77%)
May 26, 2008 9.023 9.023 8.935 8.945 0 +0.00(+0.00%)
May 23, 2008 9.023 9.023 8.935 8.945 963,977 -0.06(-0.69%)
May 22, 2008 8.995 9.048 8.955 9.008 217,783 +0.04(+0.44%)
May 21, 2008 9.041 9.106 8.967 8.969 1,138,313 -0.03(-0.30%)
May 20, 2008 9.027 9.027 8.956 8.995 772,042 +0.01(+0.12%)
May 19, 2008 8.939 9.053 8.930 8.984 570,776 +0.00(+0.05%)
May 16, 2008 9.006 9.006 8.938 8.980 52,221 +0.00(+0.05%)
May 15, 2008 9.034 9.034 8.900 8.975 289,448 +0.02(+0.21%)
May 14, 2008 8.961 9.002 8.944 8.956 186,113 +0.05(+0.51%)
May 13, 2008 8.995 8.995 8.883 8.911 118,360 -0.04(-0.45%)
May 12, 2008 8.878 8.963 8.864 8.952 233,960 +0.07(+0.74%)
May 09, 2008 8.839 8.896 8.814 8.886 310,173 -0.02(-0.19%)
May 08, 2008 8.870 8.903 8.848 8.903 67,701 +0.05(+0.62%)
May 07, 2008 8.945 8.961 8.745 8.849 410,825 -0.08(-0.93%)
May 06, 2008 8.850 8.939 8.819 8.931 224,264 +0.05(+0.58%)
May 05, 2008 8.969 8.969 8.837 8.880 103,841 -0.03(-0.37%)
May 02, 2008 9.142 9.142 8.913 8.913 413,406 -0.08(-0.90%)
May 01, 2008 8.806 8.994 8.788 8.994 180,086 +0.16(+1.86%)
Apr 30, 2008 8.900 8.955 8.824 8.830 220,319 -0.03(-0.39%)
Apr 29, 2008 8.853 8.895 8.834 8.864 262,185 +0.01(+0.11%)
Apr 28, 2008 8.774 8.859 8.774 8.855 401,603 +0.13(+1.47%)
Apr 25, 2008 8.625 8.740 8.574 8.726 226,134 +0.05(+0.55%)
Apr 24, 2008 8.836 8.836 8.569 8.678 186,574 -0.05(-0.62%)
Apr 23, 2008 8.642 8.745 8.642 8.732 906,087 +0.08(+0.93%)
Apr 22, 2008 8.786 8.786 8.610 8.652 139,610 -0.16(-1.82%)
Apr 21, 2008 8.800 8.813 8.750 8.813 723,631 +0.01(+0.14%)
Apr 18, 2008 9.014 9.014 8.780 8.800 942,003 -0.02(-0.19%)
Apr 17, 2008 8.864 8.864 8.789 8.817 171,491 -0.03(-0.39%)
Apr 16, 2008 8.674 8.852 8.674 8.852 86,805 +0.17(+1.94%)
Apr 15, 2008 8.928 8.928 8.650 8.683 853,321 -0.12(-1.33%)
Apr 14, 2008 8.884 8.884 8.798 8.800 247,691 -0.08(-0.90%)
Apr 11, 2008 9.056 9.067 8.864 8.880 384,144 -0.24(-2.65%)
Apr 10, 2008 9.083 9.276 9.083 9.122 325,794 +0.03(+0.34%)
Apr 09, 2008 9.258 9.258 9.066 9.091 326,626 -0.07(-0.82%)
Apr 08, 2008 9.139 9.181 9.114 9.166 255,537 -0.00(-0.03%)
Apr 07, 2008 9.203 9.233 9.166 9.169 193,414 -0.02(-0.27%)
Apr 04, 2008 9.206 9.226 9.095 9.194 242,728 +0.09(+1.01%)
Apr 03, 2008 9.108 9.134 9.083 9.101 270,907 -0.06(-0.63%)
Apr 02, 2008 9.186 9.225 9.133 9.159 710,252 +0.04(+0.45%)
Apr 01, 2008 8.930 9.119 8.930 9.119 194,695 +0.25(+2.82%)
Mar 31, 2008 8.819 8.886 8.809 8.869 87,740 +0.04(+0.46%)
Mar 28, 2008 8.867 8.932 8.828 8.828 50,370 -0.05(-0.56%)
Mar 27, 2008 8.869 8.925 8.852 8.878 125,527 +0.01(+0.11%)
Mar 26, 2008 8.894 8.894 8.833 8.869 156,018 -0.04(-0.46%)
Mar 25, 2008 8.961 8.961 8.872 8.909 135,133 +0.02(+0.28%)
Mar 24, 2008 8.710 8.889 8.706 8.884 274,110 +0.18(+2.04%)
Mar 21, 2008 8.710 8.716 8.613 8.706 2,085,331 +0.00(+0.00%)
Mar 20, 2008 8.710 8.716 8.613 8.706 2,085,331 +0.06(+0.70%)
Mar 19, 2008 8.744 8.850 8.646 8.646 383,626 -0.11(-1.25%)
Mar 18, 2008 8.728 8.755 8.574 8.755 268,986 +0.26(+3.03%)
Mar 17, 2008 8.432 8.560 8.293 8.497 511,715 -0.14(-1.57%)
Mar 14, 2008 8.806 8.806 8.561 8.633 594,972 -0.18(-2.04%)
Mar 13, 2008 8.443 8.813 8.443 8.813 683,994 +0.14(+1.62%)
Mar 12, 2008 8.494 8.753 8.308 8.672 153,283 +0.08(+0.91%)
Mar 11, 2008 8.575 8.608 8.507 8.594 307,643 +0.12(+1.40%)
Mar 10, 2008 8.391 8.650 8.391 8.475 265,726 -0.18(-2.07%)
Mar 07, 2008 8.767 8.767 8.632 8.655 1,260,234 -0.13(-1.49%)
Mar 06, 2008 8.943 8.950 8.786 8.786 1,642,099 -0.19(-2.07%)
Mar 05, 2008 8.947 9.005 8.928 8.972 449,591 +0.02(+0.28%)
Mar 04, 2008 8.939 8.969 8.863 8.947 831,405 -0.00(-0.03%)
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.