Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Health Sciences Trust (NY: BME )

40.04 -0.12 (-0.30%)
Official Closing Price Updated: 7:00 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 5.275 5.413 5.275 5.382 40,123 +0.08(+1.49%)
Nov 26, 2008 5.138 5.449 5.120 5.303 77,640 +0.07(+1.42%)
Nov 25, 2008 5.339 5.447 5.169 5.228 43,468 -0.11(-2.08%)
Nov 24, 2008 5.031 5.489 5.031 5.339 64,542 +0.37(+7.48%)
Nov 21, 2008 4.879 5.120 4.693 4.968 256,589 +0.09(+1.89%)
Nov 20, 2008 5.565 5.565 4.726 4.876 138,795 -0.77(-13.57%)
Nov 19, 2008 5.885 5.885 5.629 5.641 62,745 -0.29(-4.93%)
Nov 18, 2008 5.977 5.998 5.839 5.934 23,611 -0.16(-2.55%)
Nov 17, 2008 6.178 6.178 6.007 6.089 59,570 -0.12(-1.87%)
Nov 14, 2008 5.961 6.355 5.940 6.205 112,789 +0.09(+1.50%)
Nov 13, 2008 5.708 6.114 5.684 6.114 115,806 +0.17(+2.82%)
Nov 12, 2008 6.129 6.153 5.681 5.946 117,377 -0.34(-5.34%)
Nov 11, 2008 6.297 6.346 6.230 6.282 39,609 -0.08(-1.20%)
Nov 10, 2008 6.632 6.632 6.300 6.358 39,986 -0.12(-1.88%)
Nov 07, 2008 6.419 6.568 6.410 6.480 37,461 +0.04(+0.61%)
Nov 06, 2008 6.526 6.672 6.373 6.440 25,678 -0.16(-2.49%)
Nov 05, 2008 6.678 6.712 6.605 6.605 30,167 -0.12(-1.74%)
Nov 04, 2008 6.702 6.769 6.696 6.722 49,076 +0.02(+0.34%)
Nov 03, 2008 6.541 6.699 6.471 6.699 32,718 +0.11(+1.62%)
Oct 31, 2008 6.580 6.678 6.510 6.593 46,397 +0.01(+0.14%)
Oct 30, 2008 6.571 6.705 6.556 6.583 30,705 +0.04(+0.65%)
Oct 29, 2008 6.522 6.757 6.443 6.541 55,579 -0.05(-0.69%)
Oct 28, 2008 6.431 6.586 6.242 6.586 39,179 +0.11(+1.66%)
Oct 27, 2008 6.556 6.580 6.346 6.479 28,550 -0.05(-0.76%)
Oct 24, 2008 6.434 6.544 6.346 6.529 70,586 -0.06(-0.97%)
Oct 23, 2008 6.708 6.745 6.568 6.593 20,640 -0.15(-2.26%)
Oct 22, 2008 6.712 6.763 6.541 6.745 34,345 -0.02(-0.27%)
Oct 21, 2008 6.480 6.763 6.480 6.763 38,041 +0.16(+2.50%)
Oct 20, 2008 6.376 6.611 6.376 6.599 18,384 +0.21(+3.29%)
Oct 17, 2008 6.099 6.586 6.022 6.388 75,066 +0.18(+2.95%)
Oct 16, 2008 6.221 6.355 6.132 6.205 59,797 -0.08(-1.19%)
Oct 15, 2008 6.788 6.901 6.211 6.280 94,457 -0.62(-8.99%)
Oct 14, 2008 6.708 7.013 6.708 6.901 75,591 +0.30(+4.48%)
Oct 13, 2008 6.221 6.636 6.214 6.605 67,064 +0.54(+8.84%)
Oct 10, 2008 5.108 6.126 4.574 6.068 958,842 -0.21(-3.40%)
Oct 09, 2008 6.388 6.397 6.099 6.282 152,638 -0.19(-2.97%)
Oct 08, 2008 6.114 6.474 5.934 6.474 196,894 +0.04(+0.57%)
Oct 07, 2008 6.495 6.620 6.227 6.437 129,324 -0.07(-1.08%)
Oct 06, 2008 7.013 7.021 6.114 6.507 262,860 -0.78(-10.71%)
Oct 03, 2008 7.623 7.715 7.205 7.288 90,010 -0.12(-1.61%)
Oct 02, 2008 7.638 7.699 7.382 7.407 78,476 -0.20(-2.68%)
Oct 01, 2008 7.764 8.136 7.550 7.611 148,512 -0.10(-1.30%)
Sep 30, 2008 7.623 7.764 7.437 7.711 62,942 +0.31(+4.24%)
Sep 29, 2008 7.471 7.532 7.306 7.398 53,904 -0.18(-2.37%)
Sep 26, 2008 7.623 7.623 7.535 7.578 0 -0.18(-2.36%)
Sep 25, 2008 7.867 7.922 7.745 7.760 57,481 +0.03(+0.39%)
Sep 24, 2008 7.623 7.776 7.471 7.730 54,999 +0.28(+3.81%)
Sep 23, 2008 7.364 7.492 7.323 7.446 59,085 +0.13(+1.75%)
Sep 22, 2008 7.578 7.578 7.215 7.318 62,693 -0.16(-2.08%)
Sep 19, 2008 7.776 7.821 7.303 7.474 0 +0.07(+0.99%)
Sep 18, 2008 7.209 7.462 6.824 7.401 93,149 +0.16(+2.23%)
Sep 17, 2008 7.251 7.303 7.044 7.239 150,368 -0.16(-2.22%)
Sep 16, 2008 7.684 7.699 7.388 7.404 105,279 -0.40(-5.16%)
Sep 15, 2008 7.852 8.056 7.806 7.806 64,903 -0.30(-3.72%)
Sep 12, 2008 8.050 8.139 7.889 8.108 88,708 +0.18(+2.27%)
Sep 11, 2008 8.047 8.325 7.913 7.928 101,619 -0.15(-1.81%)
Sep 10, 2008 8.261 8.261 8.073 8.075 77,932 +0.03(+0.34%)
Sep 09, 2008 8.096 8.251 8.047 8.047 56,143 -0.08(-0.98%)
Sep 08, 2008 7.956 8.126 7.864 8.126 39,353 +0.32(+4.14%)
Sep 05, 2008 7.834 7.834 7.745 7.803 0 -0.02(-0.19%)
Sep 04, 2008 8.142 8.142 7.803 7.818 37,615 -0.32(-3.93%)
Sep 03, 2008 8.139 8.157 8.084 8.139 37,221 +0.02(+0.30%)
Sep 02, 2008 8.279 8.279 8.101 8.114 65,109 -0.08(-0.93%)
Aug 29, 2008 8.367 8.373 8.190 8.190 53,389 -0.18(-2.15%)
Aug 28, 2008 8.508 8.581 8.367 8.370 81,297 -0.05(-0.54%)
Aug 27, 2008 8.193 8.474 8.193 8.416 57,849 +0.20(+2.41%)
Aug 26, 2008 8.029 8.276 8.004 8.218 174,662 +0.18(+2.28%)
Aug 25, 2008 8.035 8.059 7.940 8.035 39,254 -0.06(-0.79%)
Aug 22, 2008 8.026 8.102 8.026 8.099 43,144 +0.14(+1.76%)
Aug 21, 2008 7.953 7.983 7.861 7.959 48,624 +0.01(+0.12%)
Aug 20, 2008 7.934 8.026 7.931 7.950 47,860 -0.02(-0.27%)
Aug 19, 2008 7.937 7.998 7.937 7.971 27,097 +0.01(+0.15%)
Aug 18, 2008 8.032 8.068 7.946 7.959 42,226 -0.03(-0.38%)
Aug 15, 2008 7.995 8.065 7.943 7.989 0 +0.02(+0.19%)
Aug 14, 2008 7.980 8.067 7.910 7.974 131,252 -0.02(-0.19%)
Aug 13, 2008 8.111 8.218 7.937 7.989 47,974 -0.09(-1.13%)
Aug 12, 2008 8.181 8.193 8.081 8.081 17,217 -0.09(-1.12%)
Aug 11, 2008 8.239 8.337 8.172 8.172 22,644 -0.06(-0.74%)
Aug 08, 2008 7.983 8.306 7.983 8.233 47,604 +0.24(+3.05%)
Aug 07, 2008 8.096 8.105 7.974 7.989 30,269 -0.15(-1.84%)
Aug 06, 2008 8.132 8.157 8.102 8.139 20,840 +0.01(+0.08%)
Aug 05, 2008 8.041 8.157 8.004 8.132 33,158 +0.16(+1.99%)
Aug 04, 2008 7.895 7.992 7.895 7.974 19,797 +0.06(+0.73%)
Aug 01, 2008 7.956 7.956 7.889 7.916 26,219 -0.03(-0.35%)
Jul 31, 2008 7.843 7.959 7.843 7.943 35,922 +0.02(+0.31%)
Jul 30, 2008 8.096 8.099 7.821 7.919 42,052 -0.08(-1.03%)
Jul 29, 2008 8.001 8.062 7.983 8.001 45,312 +0.05(+0.65%)
Jul 28, 2008 7.989 8.105 7.950 7.950 31,876 -0.04(-0.53%)
Jul 25, 2008 7.910 8.081 7.901 7.992 33,476 +0.11(+1.43%)
Jul 24, 2008 7.959 7.959 7.870 7.879 25,212 -0.05(-0.65%)
Jul 23, 2008 7.843 8.123 7.818 7.931 55,911 +0.14(+1.79%)
Jul 22, 2008 7.751 7.821 7.706 7.791 59,380 -0.02(-0.25%)
Jul 21, 2008 8.004 8.020 7.806 7.810 49,909 -0.17(-2.09%)
Jul 18, 2008 8.035 8.040 7.928 7.977 24,562 +0.01(+0.11%)
Jul 17, 2008 7.886 8.047 7.770 7.968 48,388 +0.04(+0.50%)
Jul 16, 2008 7.712 7.928 7.666 7.928 47,866 +0.25(+3.22%)
Jul 15, 2008 7.538 7.746 7.413 7.681 102,856 +0.16(+2.11%)
Jul 14, 2008 7.562 7.605 7.523 7.523 59,482 -0.03(-0.36%)
Jul 11, 2008 7.562 7.590 7.495 7.550 25,976 -0.07(-0.92%)
Jul 10, 2008 7.590 7.643 7.535 7.620 103,987 +0.04(+0.48%)
Jul 09, 2008 7.660 7.669 7.562 7.584 67,277 -0.05(-0.60%)
Jul 08, 2008 7.517 7.852 7.495 7.629 82,887 +0.11(+1.50%)
Jul 07, 2008 7.730 7.876 7.489 7.517 78,772 -0.14(-1.83%)
Jul 04, 2008 7.696 7.757 7.620 7.657 34,634 +0.00(+0.00%)
Jul 03, 2008 7.696 7.757 7.620 7.657 34,634 +0.01(+0.16%)
Jul 02, 2008 7.663 7.739 7.623 7.645 37,382 -0.02(-0.20%)
Jul 01, 2008 7.477 7.660 7.431 7.660 61,928 +0.18(+2.41%)
Jun 30, 2008 7.495 7.541 7.471 7.480 34,257 +0.00(+0.04%)
Jun 27, 2008 7.526 7.797 7.477 7.477 36,857 -0.05(-0.65%)
Jun 26, 2008 7.547 7.565 7.504 7.526 17,121 -0.03(-0.40%)
Jun 25, 2008 7.559 7.584 7.507 7.556 31,026 +0.04(+0.52%)
Jun 24, 2008 7.507 7.562 7.480 7.517 31,558 -0.02(-0.32%)
Jun 23, 2008 7.657 7.675 7.523 7.541 22,641 -0.07(-0.92%)
Jun 20, 2008 7.459 7.745 7.419 7.611 45,282 +0.13(+1.67%)
Jun 19, 2008 7.510 7.530 7.468 7.486 37,267 -0.05(-0.69%)
Jun 18, 2008 7.596 7.596 7.465 7.538 34,535 -0.06(-0.80%)
Jun 17, 2008 7.648 7.648 7.568 7.599 38,989 -0.03(-0.40%)
Jun 16, 2008 7.578 7.660 7.578 7.629 32,007 +0.05(+0.72%)
Jun 13, 2008 7.535 7.596 7.492 7.574 38,707 +0.03(+0.36%)
Jun 12, 2008 7.638 7.651 7.526 7.547 56,678 -0.17(-2.21%)
Jun 11, 2008 7.797 7.797 7.718 7.718 24,730 -0.08(-1.06%)
Jun 10, 2008 7.733 7.910 7.721 7.800 30,377 +0.03(+0.42%)
Jun 09, 2008 7.943 7.969 7.767 7.767 52,320 -0.17(-2.18%)
Jun 06, 2008 7.745 7.940 7.742 7.940 31,361 +0.15(+1.96%)
Jun 05, 2008 7.678 7.788 7.678 7.788 42,553 +0.13(+1.70%)
Jun 04, 2008 7.654 7.706 7.638 7.658 29,236 +0.00(+0.01%)
Jun 03, 2008 7.663 7.681 7.632 7.657 40,671 +0.02(+0.32%)
Jun 02, 2008 7.666 7.730 7.602 7.632 25,025 -0.08(-1.03%)
May 30, 2008 7.684 7.776 7.684 7.712 23,772 +0.02(+0.32%)
May 29, 2008 7.712 7.751 7.678 7.687 32,213 -0.02(-0.32%)
May 28, 2008 7.672 7.748 7.632 7.712 40,261 +0.08(+1.00%)
May 27, 2008 7.571 7.635 7.571 7.635 27,911 +0.04(+0.56%)
May 26, 2008 7.513 7.593 7.513 7.593 0 +0.00(+0.00%)
May 23, 2008 7.513 7.593 7.513 7.593 48,807 +0.07(+0.97%)
May 22, 2008 7.556 7.611 7.501 7.520 63,876 -0.03(-0.36%)
May 21, 2008 7.736 7.736 7.547 7.547 45,095 -0.15(-1.98%)
May 20, 2008 7.760 7.767 7.699 7.699 42,839 -0.06(-0.79%)
May 19, 2008 7.794 7.815 7.751 7.760 34,224 -0.01(-0.08%)
May 16, 2008 7.770 7.806 7.736 7.767 27,189 +0.04(+0.55%)
May 15, 2008 7.821 7.825 7.724 7.724 65,746 -0.10(-1.25%)
May 14, 2008 7.776 7.837 7.770 7.821 48,174 +0.03(+0.39%)
May 13, 2008 7.898 7.898 7.757 7.791 53,080 -0.07(-0.93%)
May 12, 2008 7.895 7.974 7.764 7.864 126,920 -0.00(-0.04%)
May 09, 2008 7.840 7.886 7.779 7.867 19,384 +0.02(+0.19%)
May 08, 2008 7.876 7.953 7.776 7.852 59,049 -0.03(-0.33%)
May 07, 2008 7.825 7.901 7.803 7.878 44,820 +0.05(+0.69%)
May 06, 2008 7.837 7.885 7.791 7.825 27,035 -0.04(-0.54%)
May 05, 2008 7.840 7.901 7.779 7.867 25,864 +0.03(+0.35%)
May 02, 2008 7.873 7.959 7.767 7.840 51,152 -0.03(-0.43%)
May 01, 2008 7.553 7.882 7.553 7.873 33,178 +0.34(+4.58%)
Apr 30, 2008 7.483 7.675 7.446 7.529 49,145 +0.08(+1.02%)
Apr 29, 2008 7.517 7.526 7.440 7.452 40,304 -0.09(-1.13%)
Apr 28, 2008 7.517 7.593 7.498 7.538 43,288 +0.05(+0.65%)
Apr 25, 2008 7.480 7.553 7.376 7.489 61,981 +0.01(+0.12%)
Apr 24, 2008 7.544 7.544 7.452 7.480 44,980 -0.03(-0.41%)
Apr 23, 2008 7.510 7.590 7.483 7.510 51,116 -0.05(-0.61%)
Apr 22, 2008 7.608 7.608 7.452 7.556 82,386 +0.01(+0.12%)
Apr 21, 2008 7.559 7.565 7.513 7.547 38,720 -0.02(-0.28%)
Apr 18, 2008 7.623 7.660 7.559 7.568 39,353 -0.01(-0.16%)
Apr 17, 2008 7.760 7.785 7.568 7.581 26,891 -0.16(-2.01%)
Apr 16, 2008 7.690 7.764 7.687 7.736 16,121 +0.11(+1.44%)
Apr 15, 2008 7.821 7.889 7.626 7.626 26,042 -0.15(-1.96%)
Apr 14, 2008 7.913 7.937 7.779 7.779 21,316 -0.20(-2.45%)
Apr 11, 2008 8.035 8.035 7.934 7.974 28,531 -0.06(-0.76%)
Apr 10, 2008 7.995 8.102 7.995 8.035 15,413 +0.07(+0.88%)
Apr 09, 2008 8.105 8.105 7.953 7.965 32,466 -0.13(-1.55%)
Apr 08, 2008 7.904 8.129 7.867 8.090 34,434 +0.14(+1.76%)
Apr 07, 2008 7.748 7.977 7.748 7.950 42,632 +0.23(+3.00%)
Apr 04, 2008 7.800 7.831 7.654 7.718 99,366 -0.07(-0.90%)
Apr 03, 2008 7.501 7.855 7.501 7.788 56,406 +0.23(+2.98%)
Apr 02, 2008 7.672 7.718 7.562 7.562 41,976 -0.13(-1.63%)
Apr 01, 2008 7.510 7.733 7.510 7.687 45,256 +0.22(+2.98%)
Mar 31, 2008 7.568 7.568 7.425 7.465 42,304 -0.15(-1.96%)
Mar 28, 2008 7.657 7.681 7.611 7.614 8,854 -0.04(-0.48%)
Mar 27, 2008 7.785 7.815 7.593 7.651 74,115 -0.13(-1.72%)
Mar 26, 2008 7.745 7.928 7.706 7.785 59,029 +0.04(+0.51%)
Mar 25, 2008 7.568 7.745 7.559 7.745 46,541 +0.20(+2.67%)
Mar 24, 2008 7.352 7.544 7.352 7.544 44,928 +0.16(+2.19%)
Mar 21, 2008 7.358 7.401 7.327 7.382 39,025 +0.00(+0.00%)
Mar 20, 2008 7.358 7.401 7.327 7.382 39,025 -0.02(-0.21%)
Mar 19, 2008 7.306 7.437 7.306 7.398 82,313 +0.13(+1.85%)
Mar 18, 2008 7.196 7.263 7.157 7.263 122,490 +0.11(+1.58%)
Mar 17, 2008 7.504 7.504 6.407 7.151 160,036 -0.32(-4.32%)
Mar 14, 2008 7.532 7.571 7.431 7.474 33,122 -0.08(-1.05%)
Mar 13, 2008 7.568 7.626 7.553 7.553 60,013 -0.09(-1.20%)
Mar 12, 2008 7.428 7.660 7.428 7.645 32,466 +0.10(+1.29%)
Mar 11, 2008 7.480 7.620 7.410 7.547 107,237 +0.07(+0.90%)
Mar 10, 2008 7.788 7.806 7.462 7.480 70,179 -0.34(-4.40%)
Mar 07, 2008 8.035 8.059 7.739 7.825 66,244 -0.24(-2.99%)
Mar 06, 2008 8.197 8.227 8.038 8.065 60,341 -0.13(-1.60%)
Mar 05, 2008 8.148 8.233 8.148 8.197 50,503 +0.08(+0.94%)
Mar 04, 2008 8.096 8.245 8.065 8.120 68,212 -0.01(-0.15%)
Mar 03, 2008 8.001 8.132 7.950 8.132 64,604 +0.12(+1.52%)
Feb 29, 2008 8.175 8.175 8.004 8.011 33,778 -0.13(-1.65%)
Feb 28, 2008 7.980 8.145 7.977 8.145 39,789 +0.13(+1.60%)
Feb 27, 2008 8.081 8.083 7.959 8.017 62,637 -0.01(-0.15%)
Feb 26, 2008 7.840 8.245 7.840 8.029 66,900 +0.15(+1.94%)
Feb 25, 2008 7.724 7.934 7.724 7.876 46,341 +0.11(+1.45%)
Feb 22, 2008 7.782 7.800 7.687 7.763 33,450 +0.01(+0.08%)
Feb 21, 2008 7.846 7.886 7.699 7.757 60,341 -0.06(-0.74%)
Feb 20, 2008 7.751 7.815 7.712 7.815 67,228 +0.02(+0.20%)
Feb 19, 2008 7.806 7.879 7.767 7.800 64,276 +0.04(+0.51%)
Feb 18, 2008 7.892 7.919 7.739 7.760 0 +0.00(+0.00%)
Feb 15, 2008 7.892 7.919 7.739 7.760 150,388 -0.13(-1.70%)
Feb 14, 2008 8.215 8.239 7.895 7.895 119,371 -0.31(-3.83%)
Feb 13, 2008 8.206 8.258 8.190 8.209 39,353 +0.05(+0.60%)
Feb 12, 2008 8.245 8.279 8.160 8.160 52,143 -0.04(-0.48%)
Feb 11, 2008 8.184 8.236 8.171 8.200 19,020 +0.00(+0.00%)
Feb 08, 2008 8.294 8.297 8.163 8.200 40,665 -0.10(-1.18%)
Feb 07, 2008 8.352 8.355 8.264 8.297 41,976 -0.02(-0.22%)
Feb 06, 2008 8.267 8.401 8.267 8.315 49,847 +0.08(+0.93%)
Feb 05, 2008 8.309 8.309 8.157 8.239 37,057 -0.04(-0.48%)
Feb 04, 2008 8.212 8.279 8.203 8.279 26,891 +0.09(+1.16%)
Feb 01, 2008 8.239 8.279 8.175 8.184 46,240 +0.01(+0.07%)
Jan 31, 2008 8.108 8.197 8.065 8.178 30,170 +0.06(+0.79%)
Jan 30, 2008 8.230 8.230 8.114 8.114 93,831 -0.07(-0.82%)
Jan 29, 2008 8.306 8.322 8.169 8.181 88,921 -0.06(-0.78%)
Jan 28, 2008 8.312 8.319 8.233 8.245 24,267 -0.01(-0.07%)
Jan 25, 2008 8.447 8.495 8.193 8.251 78,378 -0.13(-1.60%)
Jan 24, 2008 8.294 8.386 8.264 8.386 53,126 +0.13(+1.63%)
Jan 23, 2008 8.273 8.325 8.123 8.251 129,537 +0.01(+0.11%)
Jan 22, 2008 8.233 8.520 7.937 8.242 138,654 -0.10(-1.21%)
Jan 21, 2008 8.367 8.413 8.264 8.343 0 +0.00(+0.00%)
Jan 18, 2008 8.367 8.413 8.264 8.343 76,410 +0.01(+0.07%)
Jan 17, 2008 8.569 8.660 8.328 8.337 101,006 -0.25(-2.91%)
Jan 16, 2008 8.447 8.617 8.440 8.587 90,512 +0.11(+1.30%)
Jan 15, 2008 8.800 8.800 8.462 8.477 98,055 -0.33(-3.71%)
Jan 14, 2008 8.605 8.828 8.582 8.803 66,507 +0.20(+2.34%)
Jan 11, 2008 8.681 8.681 8.532 8.602 70,179 -0.02(-0.21%)
Jan 10, 2008 8.630 8.660 8.541 8.620 72,475 +0.05(+0.61%)
Jan 09, 2008 8.413 8.569 8.383 8.569 104,942 +0.23(+2.70%)
Jan 08, 2008 8.285 8.462 8.285 8.343 74,771 +0.06(+0.74%)
Jan 07, 2008 8.224 8.459 8.209 8.282 184,632 -0.01(-0.07%)
Jan 04, 2008 8.328 8.331 8.245 8.288 101,105 -0.02(-0.22%)
Jan 03, 2008 8.181 8.355 8.181 8.306 89,364 +0.16(+2.02%)
Jan 02, 2008 8.288 8.361 8.142 8.142 117,403 -0.10(-1.26%)
Jan 01, 2008 8.233 8.255 8.221 8.245 53,500 +0.00(+0.00%)
Dec 31, 2007 8.233 8.255 8.221 8.245 53,500 +0.02(+0.30%)
Dec 28, 2007 8.215 8.233 8.157 8.221 87,233 +0.06(+0.71%)
Dec 27, 2007 8.233 8.233 8.136 8.163 75,427 -0.07(-0.82%)
Dec 26, 2007 8.108 8.233 8.086 8.230 112,156 +0.13(+1.66%)
Dec 24, 2007 8.096 8.123 8.072 8.096 87,233 +0.08(+0.95%)
Dec 21, 2007 8.020 8.059 8.014 8.020 54,438 +0.05(+0.57%)
Dec 20, 2007 7.968 7.986 7.947 7.974 43,616 +0.08(+0.97%)
Dec 19, 2007 7.971 7.971 7.861 7.898 66,572 -0.02(-0.31%)
Dec 18, 2007 7.986 7.986 7.858 7.922 92,480 -0.22(-2.73%)
Dec 17, 2007 8.248 8.248 8.145 8.145 69,524 -0.10(-1.26%)
Dec 14, 2007 8.264 8.315 8.227 8.248 144,951 -0.01(-0.11%)
Dec 13, 2007 8.251 8.279 8.218 8.258 44,928 -0.02(-0.29%)
Dec 12, 2007 8.395 8.440 8.248 8.282 65,916 -0.05(-0.62%)
Dec 11, 2007 8.364 8.422 8.270 8.334 174,138 -0.02(-0.18%)
Dec 10, 2007 8.343 8.349 8.279 8.349 151,510 +0.08(+1.00%)
Dec 07, 2007 8.303 8.312 8.264 8.267 83,953 +0.03(+0.33%)
Dec 06, 2007 8.190 8.264 8.178 8.239 91,168 +0.06(+0.78%)
Dec 05, 2007 8.151 8.190 8.142 8.175 96,087 +0.09(+1.06%)
Dec 04, 2007 8.078 8.132 8.059 8.090 116,420 +0.00(+0.00%)
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.