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 28, 2011 10.02 10.03 9.927 9.965 409,989 +0.02(+0.22%)
Feb 25, 2011 9.842 9.967 9.828 9.943 904,517 +0.13(+1.35%)
Feb 24, 2011 9.790 9.873 9.735 9.810 121,843 +0.00(+0.02%)
Feb 23, 2011 9.942 9.964 9.781 9.809 1,091,048 -0.15(-1.55%)
Feb 22, 2011 10.03 10.05 9.939 9.964 801,080 -0.20(-1.94%)
Feb 18, 2011 10.06 10.17 10.06 10.16 97,176 +0.12(+1.15%)
Feb 17, 2011 9.996 10.06 9.953 10.04 93,997 +0.06(+0.58%)
Feb 16, 2011 9.928 10.02 9.925 9.987 322,444 +0.08(+0.77%)
Feb 15, 2011 9.885 9.929 9.809 9.910 1,170,778 -0.01(-0.09%)
Feb 14, 2011 9.884 9.929 9.884 9.920 169,973 +0.02(+0.22%)
Feb 11, 2011 9.748 9.900 9.748 9.898 90,333 +0.11(+1.12%)
Feb 10, 2011 9.768 9.796 9.757 9.788 105,989 +0.05(+0.48%)
Feb 09, 2011 9.779 9.779 9.717 9.742 421,615 -0.01(-0.08%)
Feb 08, 2011 9.768 9.768 9.707 9.749 845,501 +0.02(+0.24%)
Feb 07, 2011 9.652 9.738 9.652 9.726 887,167 +0.13(+1.37%)
Feb 04, 2011 9.557 9.601 9.541 9.595 254,526 +0.04(+0.41%)
Feb 03, 2011 9.471 9.562 9.457 9.555 223,751 +0.07(+0.78%)
Feb 02, 2011 9.484 9.499 9.477 9.482 80,516 -0.06(-0.64%)
Feb 01, 2011 9.457 9.562 9.457 9.543 260,339 +0.12(+1.24%)
Jan 31, 2011 9.418 9.453 9.369 9.426 249,819 +0.03(+0.27%)
Jan 28, 2011 9.560 9.563 9.377 9.401 142,666 -0.16(-1.67%)
Jan 27, 2011 9.537 9.607 9.537 9.560 353,429 +0.04(+0.44%)
Jan 26, 2011 9.555 9.555 9.476 9.518 275,873 +0.03(+0.31%)
Jan 25, 2011 9.412 9.488 9.412 9.488 529,702 +0.04(+0.46%)
Jan 24, 2011 9.452 9.487 9.440 9.444 338,758 -0.01(-0.12%)
Jan 21, 2011 9.457 9.540 9.452 9.455 106,679 +0.08(+0.80%)
Jan 20, 2011 9.380 9.383 9.329 9.380 90,224 -0.02(-0.19%)
Jan 19, 2011 9.495 9.505 9.376 9.398 238,154 -0.08(-0.83%)
Jan 18, 2011 9.412 9.480 9.412 9.477 668,102 +0.04(+0.43%)
Jan 14, 2011 9.396 9.444 9.394 9.437 164,269 +0.02(+0.25%)
Jan 13, 2011 9.396 9.415 9.388 9.413 425,273 +0.02(+0.18%)
Jan 12, 2011 9.387 9.424 9.357 9.396 481,763 +0.05(+0.55%)
Jan 11, 2011 9.274 9.360 9.274 9.344 1,237,046 +0.12(+1.32%)
Jan 10, 2011 9.136 9.230 9.125 9.222 386,582 +0.05(+0.60%)
Jan 07, 2011 9.211 9.213 9.121 9.168 507,638 -0.04(-0.42%)
Jan 06, 2011 9.276 9.276 9.183 9.207 551,702 -0.06(-0.69%)
Jan 05, 2011 9.244 9.277 9.218 9.271 703,245 +0.00(+0.03%)
Jan 04, 2011 9.362 9.362 9.246 9.268 724,995 -0.07(-0.77%)
Jan 03, 2011 9.296 9.363 9.246 9.340 351,357 +0.13(+1.39%)
Dec 31, 2010 9.260 9.269 9.204 9.211 186,902 -0.08(-0.82%)
Dec 30, 2010 9.316 9.316 9.276 9.288 147,398 +0.00(+0.03%)
Dec 29, 2010 9.313 9.316 9.277 9.285 563,169 -0.01(-0.07%)
Dec 28, 2010 9.307 9.307 9.257 9.291 789,779 -0.00(-0.02%)
Dec 27, 2010 9.266 9.313 9.232 9.293 184,906 +0.01(+0.08%)
Dec 23, 2010 9.297 9.314 9.272 9.285 143,196 -0.03(-0.31%)
Dec 22, 2010 9.341 9.341 9.280 9.314 111,591 +0.02(+0.18%)
Dec 21, 2010 9.353 9.353 9.289 9.297 452,089 -0.04(-0.40%)
Dec 20, 2010 9.353 9.383 9.305 9.334 315,664 +0.02(+0.20%)
Dec 17, 2010 9.203 9.325 9.198 9.316 101,416 +0.11(+1.17%)
Dec 16, 2010 9.108 9.208 9.080 9.208 230,565 +0.10(+1.12%)
Dec 15, 2010 9.117 9.166 9.087 9.106 317,859 +0.00(+0.03%)
Dec 14, 2010 9.017 9.132 9.017 9.103 257,050 +0.10(+1.11%)
Dec 13, 2010 9.052 9.052 8.994 9.003 142,868 -0.01(-0.09%)
Dec 10, 2010 8.886 9.015 8.886 9.011 2,295,866 +0.18(+2.09%)
Dec 09, 2010 8.828 8.830 8.795 8.826 66,523 +0.06(+0.69%)
Dec 08, 2010 8.753 8.780 8.720 8.766 62,523 +0.02(+0.27%)
Dec 07, 2010 8.831 8.831 8.742 8.742 292,884 -0.01(-0.12%)
Dec 06, 2010 8.769 8.771 8.745 8.753 235,953 -0.03(-0.39%)
Dec 03, 2010 8.670 8.791 8.670 8.787 153,663 +0.07(+0.82%)
Dec 02, 2010 8.645 8.725 8.645 8.716 111,379 +0.06(+0.68%)
Dec 01, 2010 8.564 8.667 8.564 8.657 213,467 +0.19(+2.24%)
Nov 30, 2010 8.459 8.505 8.420 8.467 370,970 -0.07(-0.82%)
Nov 29, 2010 8.509 8.553 8.433 8.537 81,099 -0.03(-0.36%)
Nov 26, 2010 8.595 8.614 8.559 8.569 29,255 -0.06(-0.71%)
Nov 24, 2010 8.558 8.630 8.630 8.630 106,637 +0.13(+1.53%)
Nov 23, 2010 8.494 8.509 8.457 8.500 126,679 -0.10(-1.13%)
Nov 22, 2010 8.551 8.612 8.511 8.597 249,717 -0.00(-0.02%)
Nov 19, 2010 8.581 8.613 8.570 8.598 124,746 +0.00(+0.04%)
Nov 18, 2010 8.575 8.625 8.550 8.595 156,389 +0.09(+1.10%)
Nov 17, 2010 8.475 8.531 8.470 8.502 84,900 +0.03(+0.30%)
Nov 16, 2010 8.559 8.573 8.447 8.476 434,774 -0.15(-1.70%)
Nov 15, 2010 8.662 8.667 8.623 8.623 58,006 -0.05(-0.52%)
Nov 12, 2010 8.736 8.744 8.641 8.669 112,172 -0.11(-1.30%)
Nov 11, 2010 8.716 8.797 8.692 8.783 63,669 -0.01(-0.07%)
Nov 10, 2010 8.736 8.789 8.662 8.789 99,240 +0.06(+0.66%)
Nov 09, 2010 8.731 8.789 8.701 8.731 325,346 +0.02(+0.22%)
Nov 08, 2010 8.725 8.741 8.684 8.712 324,885 -0.05(-0.57%)
Nov 05, 2010 8.711 8.764 8.675 8.762 245,283 +0.09(+1.08%)
Nov 04, 2010 8.592 8.670 8.592 8.669 333,984 +0.14(+1.59%)
Nov 03, 2010 8.509 8.539 8.475 8.533 214,529 +0.03(+0.39%)
Nov 02, 2010 8.492 8.516 8.472 8.500 519,406 +0.07(+0.78%)
Nov 01, 2010 8.497 8.537 8.390 8.434 904,544 -0.03(-0.39%)
Oct 29, 2010 8.561 8.561 8.459 8.467 211,900 -0.12(-1.40%)
Oct 28, 2010 8.612 8.692 8.553 8.587 340,946 -0.00(-0.00%)
Oct 27, 2010 8.526 8.598 8.497 8.587 1,264,092 +0.02(+0.26%)
Oct 25, 2010 8.544 8.636 8.544 8.566 169,769 +0.06(+0.72%)
Oct 22, 2010 8.478 8.517 8.478 8.505 521,556 +0.04(+0.42%)
Oct 21, 2010 8.431 8.527 8.415 8.469 795,986 +0.06(+0.67%)
Oct 20, 2010 8.375 8.464 8.375 8.412 154,143 +0.05(+0.56%)
Oct 19, 2010 8.486 8.486 8.326 8.365 1,071,779 -0.17(-1.94%)
Oct 18, 2010 8.442 8.548 8.442 8.531 304,511 +0.09(+1.02%)
Oct 15, 2010 8.481 8.503 8.405 8.445 283,817 +0.03(+0.32%)
Oct 14, 2010 8.486 8.486 8.374 8.419 315,152 -0.04(-0.48%)
Oct 13, 2010 8.466 8.486 8.422 8.459 731,549 +0.03(+0.35%)
Oct 12, 2010 8.415 8.447 8.347 8.430 755,180 -0.01(-0.09%)
Oct 11, 2010 8.448 8.456 8.426 8.437 1,237,249 -0.01(-0.09%)
Oct 08, 2010 8.445 8.467 8.428 8.445 189,689 +0.01(+0.11%)
Oct 07, 2010 8.528 8.528 8.406 8.436 428,791 -0.07(-0.84%)
Oct 06, 2010 8.509 8.534 8.480 8.508 242,102 -0.02(-0.22%)
Oct 05, 2010 8.403 8.534 8.403 8.526 337,037 +0.20(+2.40%)
Oct 04, 2010 8.403 8.448 8.301 8.326 554,312 -0.11(-1.32%)
Oct 01, 2010 8.437 8.476 8.386 8.437 635,866 +0.02(+0.20%)
Sep 30, 2010 8.461 8.494 8.384 8.420 2,445,792 +0.00(+0.02%)
Sep 29, 2010 8.394 8.451 8.364 8.419 445,134 -0.01(-0.15%)
Sep 28, 2010 8.319 8.437 8.253 8.431 323,625 +0.13(+1.52%)
Sep 27, 2010 8.386 8.386 8.281 8.305 626,575 -0.07(-0.86%)
Sep 24, 2010 8.278 8.376 8.276 8.376 1,515,058 +0.19(+2.31%)
Sep 23, 2010 8.205 8.283 8.173 8.187 412,685 -0.07(-0.89%)
Sep 22, 2010 8.273 8.325 8.224 8.261 329,518 -0.02(-0.28%)
Sep 21, 2010 8.303 8.337 8.275 8.284 553,525 -0.03(-0.41%)
Sep 20, 2010 8.205 8.326 8.192 8.319 2,086,154 +0.12(+1.51%)
Sep 17, 2010 8.195 8.253 8.167 8.195 438,325 -0.01(-0.10%)
Sep 15, 2010 8.072 8.215 8.065 8.203 317,661 +0.10(+1.25%)
Sep 14, 2010 8.012 8.136 7.984 8.101 237,482 +0.06(+0.78%)
Sep 13, 2010 8.009 8.074 8.009 8.039 243,504 +0.08(+1.02%)
Sep 10, 2010 7.898 7.973 7.875 7.958 163,831 +0.07(+0.89%)
Sep 09, 2010 7.870 7.912 7.860 7.887 699,625 +0.09(+1.14%)
Sep 08, 2010 7.820 7.851 7.792 7.798 443,553 -0.01(-0.08%)
Sep 07, 2010 7.872 7.872 7.804 7.804 128,739 -0.10(-1.27%)
Sep 03, 2010 7.854 7.906 7.839 7.904 285,116 +0.12(+1.53%)
Sep 02, 2010 7.687 7.786 7.676 7.786 335,053 +0.10(+1.32%)
Sep 01, 2010 7.581 7.702 7.581 7.684 359,510 +0.20(+2.69%)
Aug 31, 2010 7.483 7.551 7.461 7.483 4,479 -0.08(-1.05%)
Aug 30, 2010 7.656 7.661 7.562 7.562 662,108 -0.13(-1.69%)
Aug 27, 2010 7.692 7.693 7.508 7.692 1,503,469 +0.10(+1.25%)
Aug 26, 2010 7.631 7.656 7.543 7.597 2,753,375 -0.03(-0.33%)
Aug 25, 2010 7.470 7.648 7.453 7.622 3,421,038 +0.08(+1.04%)
Aug 24, 2010 7.714 7.714 7.525 7.543 1,313,249 -0.35(-4.38%)
Aug 23, 2010 7.953 8.026 7.883 7.889 1,222,000 -0.05(-0.64%)
Aug 20, 2010 7.981 7.981 7.844 7.940 348,331 -0.07(-0.91%)
Aug 19, 2010 8.156 8.162 7.989 8.012 623,958 -0.19(-2.32%)
Aug 18, 2010 8.155 8.264 8.122 8.203 286,069 +0.03(+0.40%)
Aug 17, 2010 8.061 8.192 8.033 8.170 426,135 +0.17(+2.17%)
Aug 16, 2010 7.986 8.034 7.939 7.997 385,400 -0.04(-0.45%)
Aug 13, 2010 8.033 8.087 8.033 8.033 338,214 -0.06(-0.70%)
Aug 12, 2010 7.989 8.128 7.986 8.089 1,236,199 -0.04(-0.44%)
Aug 11, 2010 8.197 8.225 8.122 8.125 410,925 -0.21(-2.53%)
Aug 10, 2010 8.297 8.384 8.259 8.336 409,844 -0.05(-0.61%)
Aug 09, 2010 8.394 8.400 8.320 8.387 498,430 +0.02(+0.28%)
Aug 06, 2010 8.364 8.365 8.242 8.364 210,869 -0.03(-0.37%)
Aug 05, 2010 8.383 8.419 8.356 8.395 66,881 -0.03(-0.41%)
Aug 04, 2010 8.342 8.439 8.328 8.430 254,542 +0.11(+1.28%)
Aug 03, 2010 8.322 8.376 8.270 8.323 144,385 +0.03(+0.32%)
Aug 02, 2010 8.297 8.345 8.248 8.297 595,438 +0.11(+1.32%)
Jul 30, 2010 8.189 8.212 8.017 8.189 898,900 +0.06(+0.75%)
Jul 29, 2010 8.233 8.251 8.083 8.128 657,014 -0.05(-0.65%)
Jul 28, 2010 8.295 8.343 8.181 8.181 142,363 -0.13(-1.58%)
Jul 27, 2010 8.458 8.458 8.280 8.312 198,007 -0.10(-1.15%)
Jul 26, 2010 8.326 8.434 8.326 8.409 285,097 +0.07(+0.79%)
Jul 23, 2010 8.217 8.344 8.189 8.344 257,569 +0.08(+1.02%)
Jul 22, 2010 8.212 8.339 8.212 8.259 724,593 +0.13(+1.63%)
Jul 21, 2010 8.436 8.436 8.117 8.126 459,026 -0.27(-3.25%)
Jul 20, 2010 8.265 8.405 8.219 8.399 2,441,691 +0.01(+0.16%)
Jul 19, 2010 8.439 8.439 8.352 8.386 532,460 -0.00(-0.06%)
Jul 16, 2010 8.390 8.614 8.381 8.390 198,833 -0.27(-3.07%)
Jul 15, 2010 8.691 8.691 8.570 8.656 346,641 -0.00(-0.05%)
Jul 14, 2010 8.528 8.673 8.528 8.661 140,833 +0.03(+0.29%)
Jul 13, 2010 8.594 8.655 8.536 8.636 524,659 +0.15(+1.73%)
Jul 12, 2010 8.500 8.527 8.461 8.489 851,004 -0.04(-0.49%)
Jul 09, 2010 8.531 8.531 8.466 8.531 114,687 +0.03(+0.29%)
Jul 08, 2010 8.586 8.586 8.435 8.506 447,508 +0.03(+0.33%)
Jul 07, 2010 8.322 8.486 8.275 8.478 4,578,679 +0.19(+2.26%)
Jul 06, 2010 8.320 8.430 8.259 8.290 639,942 +0.01(+0.15%)
Jul 02, 2010 8.278 8.326 8.246 8.278 507,645 +0.02(+0.28%)
Jul 01, 2010 8.328 8.348 8.081 8.255 792,204 -0.09(-1.10%)
Jun 30, 2010 8.386 8.480 8.345 8.347 422,693 -0.06(-0.73%)
Jun 29, 2010 8.497 8.547 8.369 8.408 2,284,783 -0.19(-2.19%)
Jun 25, 2010 8.597 8.608 8.497 8.597 437,109 +0.09(+1.05%)
Jun 24, 2010 8.600 8.600 8.508 8.508 177,832 -0.11(-1.31%)
Jun 23, 2010 8.689 8.689 8.562 8.620 449,766 -0.08(-0.90%)
Jun 22, 2010 8.842 8.925 8.698 8.698 156,971 -0.15(-1.69%)
Jun 21, 2010 8.947 8.951 8.808 8.848 156,075 -0.02(-0.19%)
Jun 18, 2010 8.864 8.894 8.811 8.864 412,627 +0.01(+0.12%)
Jun 17, 2010 8.844 8.916 8.773 8.853 294,759 +0.01(+0.16%)
Jun 16, 2010 8.734 8.864 8.683 8.839 271,672 +0.06(+0.71%)
Jun 15, 2010 8.600 8.786 8.600 8.776 816,763 +0.13(+1.48%)
Jun 14, 2010 8.686 8.731 8.637 8.648 107,424 +0.02(+0.25%)
Jun 11, 2010 8.476 8.626 8.476 8.626 201,629 +0.10(+1.23%)
Jun 10, 2010 8.451 8.526 8.445 8.522 251,835 +0.17(+1.99%)
Jun 09, 2010 8.445 8.477 8.334 8.355 572,133 -0.00(-0.05%)
Jun 08, 2010 8.356 8.375 8.256 8.359 1,855,339 +0.01(+0.09%)
Jun 07, 2010 8.484 8.487 8.351 8.351 405,441 -0.12(-1.46%)
Jun 04, 2010 8.475 8.662 8.448 8.475 844,797 -0.32(-3.68%)
Jun 03, 2010 8.794 8.812 8.737 8.798 767,652 +0.08(+0.90%)
Jun 02, 2010 8.611 8.731 8.513 8.720 303,129 +0.20(+2.32%)
Jun 01, 2010 8.662 8.680 8.522 8.522 996,061 -0.12(-1.40%)
May 28, 2010 8.644 8.747 8.630 8.644 196,113 -0.09(-1.07%)
May 27, 2010 8.686 8.737 8.584 8.737 354,493 +0.26(+3.02%)
May 26, 2010 8.526 8.667 8.481 8.481 316,035 -0.06(-0.68%)
May 25, 2010 8.444 8.539 8.306 8.539 1,132,703 -0.05(-0.64%)
May 24, 2010 8.494 8.698 8.494 8.594 427,242 +0.02(+0.22%)
May 21, 2010 8.450 8.653 8.398 8.575 972,033 -0.01(-0.16%)
May 20, 2010 8.623 8.695 8.586 8.589 583,075 -0.33(-3.65%)
May 19, 2010 8.958 8.994 8.841 8.914 447,559 -0.10(-1.14%)
May 18, 2010 9.184 9.192 8.998 9.017 1,588,293 -0.08(-0.86%)
May 17, 2010 9.084 9.123 8.947 9.095 508,118 +0.03(+0.36%)
May 14, 2010 9.062 9.169 9.000 9.062 767,876 -0.15(-1.66%)
May 13, 2010 9.248 9.306 9.207 9.216 408,545 -0.05(-0.49%)
May 12, 2010 9.150 9.263 9.106 9.261 491,974 +0.16(+1.80%)
May 11, 2010 9.125 9.178 9.097 9.097 446,733 +0.03(+0.34%)
May 10, 2010 9.016 9.078 9.002 9.066 594,465 +0.33(+3.76%)
May 07, 2010 8.808 8.887 8.598 8.737 1,718,684 -0.26(-2.87%)
May 06, 2010 8.995 9.533 0.0156 8.995 639 -0.18(-1.91%)
May 05, 2010 9.219 9.253 9.170 9.170 342,380 -0.08(-0.91%)
May 04, 2010 9.367 9.370 9.220 9.255 499,716 -0.17(-1.82%)
May 03, 2010 9.392 9.430 9.336 9.427 238,673 +0.05(+0.55%)
Apr 30, 2010 9.417 9.494 9.375 9.375 317,878 -0.00(-0.02%)
Apr 29, 2010 9.377 9.388 9.347 9.377 224,973 +0.13(+1.40%)
Apr 28, 2010 9.233 9.275 9.197 9.247 632,635 +0.08(+0.82%)
Apr 27, 2010 9.198 9.309 9.157 9.172 404,168 -0.08(-0.84%)
Apr 26, 2010 9.331 9.355 9.239 9.250 261,133 -0.06(-0.65%)
Apr 23, 2010 9.291 9.319 9.252 9.311 241,898 +0.04(+0.47%)
Apr 22, 2010 9.261 9.279 9.158 9.267 214,312 -0.03(-0.37%)
Apr 21, 2010 9.378 9.381 9.264 9.302 823,156 -0.08(-0.80%)
Apr 20, 2010 9.308 9.377 9.308 9.377 268,952 +0.11(+1.15%)
Apr 19, 2010 9.261 9.294 9.202 9.270 240,637 -0.01(-0.08%)
Apr 16, 2010 9.370 9.400 9.242 9.278 219,943 -0.10(-1.03%)
Apr 15, 2010 9.353 9.388 9.342 9.374 571,570 +0.03(+0.31%)
Apr 14, 2010 9.198 9.350 9.198 9.345 328,232 +0.14(+1.49%)
Apr 13, 2010 9.155 9.208 9.137 9.208 250,562 +0.03(+0.37%)
Apr 12, 2010 9.205 9.206 9.164 9.173 558,746 +0.01(+0.12%)
Apr 09, 2010 9.077 9.167 9.077 9.162 285,717 +0.07(+0.79%)
Apr 08, 2010 9.105 9.105 9.037 9.091 190,578 -0.03(-0.29%)
Apr 07, 2010 9.180 9.180 9.080 9.117 1,507,846 -0.05(-0.58%)
Apr 06, 2010 9.183 9.208 9.161 9.170 1,729,396 -0.05(-0.59%)
Apr 05, 2010 9.191 9.232 9.179 9.225 223,053 +0.05(+0.51%)
Apr 01, 2010 9.169 9.178 9.178 9.178 295,629 +0.05(+0.57%)
Mar 31, 2010 9.137 9.177 9.114 9.127 685,176 -0.05(-0.54%)
Mar 30, 2010 9.131 9.177 9.106 9.177 211,516 +0.06(+0.62%)
Mar 29, 2010 9.039 9.122 9.036 9.120 388,913 +0.09(+0.95%)
Mar 26, 2010 9.109 9.109 9.020 9.034 195,147 -0.05(-0.58%)
Mar 25, 2010 9.142 9.208 9.087 9.087 238,717 -0.03(-0.29%)
Mar 24, 2010 9.133 9.143 9.093 9.114 332,735 -0.02(-0.19%)
Mar 23, 2010 9.124 9.139 9.046 9.132 434,735 +0.04(+0.39%)
Mar 22, 2010 8.910 9.124 8.910 9.096 544,215 +0.09(+1.01%)
Mar 19, 2010 9.110 9.110 8.986 9.005 332,479 -0.07(-0.74%)
Mar 18, 2010 9.110 9.110 9.032 9.072 151,382 +0.01(+0.09%)
Mar 17, 2010 9.085 9.369 9.024 9.064 492,417 +0.00(+0.00%)
Mar 16, 2010 9.061 9.064 9.019 9.064 241,809 +0.02(+0.22%)
Mar 15, 2010 9.013 9.050 9.011 9.044 509,203 +0.01(+0.16%)
Mar 12, 2010 9.097 9.097 9.000 9.030 256,955 -0.03(-0.36%)
Mar 11, 2010 9.057 9.066 8.999 9.063 914,396 -0.00(-0.03%)
Mar 10, 2010 8.999 9.083 8.999 9.066 559,527 +0.05(+0.54%)
Mar 09, 2010 8.991 9.046 8.991 9.018 228,226 -0.00(-0.05%)
Mar 08, 2010 9.043 9.044 9.019 9.022 150,780 -0.03(-0.31%)
Mar 05, 2010 8.936 9.052 8.925 9.050 228,501 +0.16(+1.77%)
Mar 04, 2010 8.918 8.918 8.871 8.893 150,133 -0.01(-0.09%)
Mar 03, 2010 8.935 8.942 8.893 8.900 217,928 -0.02(-0.18%)
Mar 02, 2010 8.833 8.933 8.822 8.916 312,108 +0.12(+1.35%)
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.