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

US Medical Devices Ishares ETF (NY: IHI )

55.94 -0.52 (-0.92%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 11, 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 (%)
May 30, 2008 9.107 9.134 9.079 9.121 191,813 +0.02(+0.19%)
May 29, 2008 8.990 9.140 8.971 9.104 72,514 +0.12(+1.34%)
May 28, 2008 8.982 9.015 8.934 8.984 101,785 -0.02(-0.24%)
May 27, 2008 8.959 9.006 8.936 9.006 130,305 +0.07(+0.77%)
May 26, 2008 9.015 9.015 8.927 8.937 0 +0.00(+0.00%)
May 23, 2008 9.015 9.015 8.927 8.937 964,881 -0.06(-0.69%)
May 22, 2008 8.987 9.040 8.946 8.999 217,987 +0.04(+0.44%)
May 21, 2008 9.032 9.098 8.959 8.960 1,139,380 -0.03(-0.30%)
May 20, 2008 9.018 9.018 8.948 8.987 772,766 +0.01(+0.12%)
May 19, 2008 8.931 9.045 8.921 8.976 571,312 +0.00(+0.05%)
May 16, 2008 8.998 8.998 8.929 8.971 52,270 +0.00(+0.05%)
May 15, 2008 9.026 9.026 8.892 8.967 289,720 +0.02(+0.21%)
May 14, 2008 8.953 8.993 8.935 8.948 186,287 +0.05(+0.51%)
May 13, 2008 8.987 8.987 8.875 8.903 118,471 -0.04(-0.45%)
May 12, 2008 8.870 8.954 8.856 8.943 234,180 +0.07(+0.74%)
May 09, 2008 8.831 8.888 8.806 8.878 310,464 -0.02(-0.19%)
May 08, 2008 8.862 8.895 8.840 8.895 67,764 +0.05(+0.62%)
May 07, 2008 8.937 8.953 8.737 8.840 411,211 -0.08(-0.93%)
May 06, 2008 8.842 8.931 8.811 8.923 224,474 +0.05(+0.58%)
May 05, 2008 8.960 8.960 8.829 8.871 103,939 -0.03(-0.37%)
May 02, 2008 9.134 9.134 8.904 8.905 413,794 -0.08(-0.90%)
May 01, 2008 8.798 8.985 8.779 8.985 180,255 +0.16(+1.86%)
Apr 30, 2008 8.892 8.946 8.815 8.822 220,525 -0.03(-0.39%)
Apr 29, 2008 8.845 8.887 8.826 8.856 262,430 +0.01(+0.11%)
Apr 28, 2008 8.765 8.851 8.765 8.846 401,980 +0.13(+1.47%)
Apr 25, 2008 8.617 8.732 8.566 8.718 226,346 +0.05(+0.55%)
Apr 24, 2008 8.828 8.828 8.561 8.670 186,749 -0.05(-0.62%)
Apr 23, 2008 8.634 8.737 8.634 8.724 906,937 +0.08(+0.93%)
Apr 22, 2008 8.778 8.778 8.602 8.644 139,741 -0.16(-1.83%)
Apr 21, 2008 8.792 8.805 8.742 8.804 724,310 +0.01(+0.14%)
Apr 18, 2008 9.006 9.006 8.772 8.792 942,887 -0.02(-0.19%)
Apr 17, 2008 8.856 8.856 8.781 8.809 171,652 -0.03(-0.39%)
Apr 16, 2008 8.666 8.843 8.666 8.843 86,887 +0.17(+1.94%)
Apr 15, 2008 8.920 8.920 8.642 8.675 854,121 -0.12(-1.33%)
Apr 14, 2008 8.876 8.876 8.790 8.792 247,924 -0.08(-0.90%)
Apr 11, 2008 9.048 9.059 8.856 8.871 384,505 -0.24(-2.65%)
Apr 10, 2008 9.074 9.268 9.074 9.113 326,099 +0.03(+0.34%)
Apr 09, 2008 9.249 9.249 9.057 9.082 326,932 -0.07(-0.82%)
Apr 08, 2008 9.130 9.173 9.105 9.157 255,776 -0.00(-0.03%)
Apr 07, 2008 9.194 9.224 9.157 9.160 193,595 -0.02(-0.27%)
Apr 04, 2008 9.197 9.218 9.087 9.185 242,956 +0.09(+1.01%)
Apr 03, 2008 9.099 9.125 9.074 9.093 271,161 -0.06(-0.63%)
Apr 02, 2008 9.177 9.216 9.124 9.151 710,918 +0.04(+0.45%)
Apr 01, 2008 8.922 9.110 8.921 9.110 194,877 +0.25(+2.82%)
Mar 31, 2008 8.811 8.878 8.800 8.861 87,823 +0.04(+0.46%)
Mar 28, 2008 8.859 8.924 8.820 8.820 50,418 -0.05(-0.56%)
Mar 27, 2008 8.861 8.917 8.843 8.870 125,644 +0.01(+0.11%)
Mar 26, 2008 8.885 8.885 8.825 8.861 156,164 -0.04(-0.46%)
Mar 25, 2008 8.953 8.953 8.864 8.901 135,260 +0.02(+0.28%)
Mar 24, 2008 8.701 8.881 8.698 8.876 274,367 +0.18(+2.04%)
Mar 21, 2008 8.701 8.708 8.605 8.698 2,087,286 +0.00(+0.00%)
Mar 20, 2008 8.701 8.708 8.605 8.698 2,087,286 +0.06(+0.70%)
Mar 19, 2008 8.736 8.842 8.637 8.637 383,985 -0.11(-1.25%)
Mar 18, 2008 8.720 8.747 8.566 8.747 269,238 +0.26(+3.03%)
Mar 17, 2008 8.424 8.552 8.285 8.489 512,194 -0.14(-1.57%)
Mar 14, 2008 8.798 8.798 8.553 8.625 595,530 -0.18(-2.04%)
Mar 13, 2008 8.435 8.804 8.435 8.804 684,635 +0.14(+1.62%)
Mar 12, 2008 8.486 8.745 8.301 8.664 153,427 +0.08(+0.91%)
Mar 11, 2008 8.567 8.600 8.499 8.586 307,932 +0.12(+1.40%)
Mar 10, 2008 8.383 8.642 8.383 8.467 265,975 -0.18(-2.07%)
Mar 07, 2008 8.759 8.759 8.623 8.647 1,261,416 -0.13(-1.49%)
Mar 06, 2008 8.934 8.942 8.778 8.778 1,643,639 -0.19(-2.07%)
Mar 05, 2008 8.939 8.996 8.920 8.963 450,013 +0.02(+0.28%)
Mar 04, 2008 8.931 8.960 8.855 8.939 832,185 -0.00(-0.03%)
Mar 03, 2008 8.990 8.990 8.862 8.942 795,587 -0.02(-0.17%)
Feb 29, 2008 9.048 9.048 8.930 8.957 919,258 -0.13(-1.42%)
Feb 28, 2008 9.191 9.191 9.073 9.087 337,189 -0.07(-0.75%)
Feb 27, 2008 9.157 9.192 9.119 9.155 475,757 -0.01(-0.07%)
Feb 26, 2008 9.110 9.212 9.110 9.162 1,432,735 +0.01(+0.14%)
Feb 25, 2008 8.970 9.162 8.970 9.149 169,235 +0.20(+2.23%)
Feb 22, 2008 8.959 8.975 8.836 8.949 915,412 +0.03(+0.30%)
Feb 21, 2008 9.071 9.091 8.913 8.923 362,767 -0.12(-1.36%)
Feb 20, 2008 9.001 9.046 8.926 9.046 1,155,162 +0.03(+0.36%)
Feb 19, 2008 9.048 9.165 9.002 9.013 164,107 -0.02(-0.17%)
Feb 18, 2008 9.027 9.037 8.965 9.029 0 +0.00(+0.00%)
Feb 15, 2008 9.027 9.037 8.965 9.029 465,398 +0.00(+0.02%)
Feb 14, 2008 9.165 9.165 9.027 9.027 196,800 -0.11(-1.23%)
Feb 13, 2008 9.124 9.168 9.116 9.140 362,959 +0.07(+0.83%)
Feb 12, 2008 9.037 9.093 9.018 9.065 158,979 +0.07(+0.73%)
Feb 11, 2008 8.957 8.999 8.907 8.999 214,108 +0.02(+0.21%)
Feb 08, 2008 8.917 9.012 8.917 8.981 217,955 +0.02(+0.24%)
Feb 07, 2008 8.818 8.968 8.818 8.959 921,181 +0.09(+1.06%)
Feb 06, 2008 8.956 8.960 8.857 8.865 1,140,418 -0.00(-0.02%)
Feb 05, 2008 8.907 8.938 8.850 8.867 474,373 -0.13(-1.41%)
Feb 04, 2008 9.001 9.057 8.993 8.993 378,216 -0.04(-0.43%)
Feb 01, 2008 8.907 9.032 8.907 9.032 600,018 +0.15(+1.69%)
Jan 31, 2008 8.628 8.898 8.613 8.882 479,501 +0.16(+1.82%)
Jan 30, 2008 8.853 8.990 8.720 8.723 582,709 -0.16(-1.79%)
Jan 29, 2008 8.853 8.912 8.853 8.882 331,311 +0.06(+0.72%)
Jan 28, 2008 8.778 8.819 8.703 8.819 414,435 +0.07(+0.82%)
Jan 25, 2008 8.814 8.846 8.735 8.748 152,568 -0.05(-0.52%)
Jan 24, 2008 8.910 8.915 8.773 8.793 252,892 -0.05(-0.55%)
Jan 23, 2008 8.636 8.853 8.567 8.842 1,804,637 +0.01(+0.14%)
Jan 22, 2008 8.282 9.371 8.829 8.829 1,710,307 -0.16(-1.80%)
Jan 21, 2008 9.212 9.243 8.967 8.992 0 +0.00(+0.00%)
Jan 18, 2008 9.212 9.243 8.967 8.992 686,366 -0.20(-2.22%)
Jan 17, 2008 9.260 9.297 9.188 9.196 2,247,343 -0.06(-0.61%)
Jan 16, 2008 9.127 9.305 9.127 9.252 2,216,598 +0.06(+0.68%)
Jan 15, 2008 9.263 9.269 9.173 9.190 913,809 -0.14(-1.54%)
Jan 14, 2008 9.366 9.366 9.283 9.334 328,856 -0.01(-0.14%)
Jan 11, 2008 9.275 9.383 9.275 9.347 486,553 +0.01(+0.10%)
Jan 10, 2008 9.235 9.385 9.205 9.338 307,701 +0.05(+0.50%)
Jan 09, 2008 9.169 9.291 9.162 9.291 274,976 +0.04(+0.39%)
Jan 08, 2008 9.360 9.414 9.224 9.255 303,951 -0.12(-1.23%)
Jan 07, 2008 9.272 9.405 9.272 9.371 533,349 +0.12(+1.34%)
Jan 04, 2008 9.305 9.313 9.240 9.246 144,235 -0.11(-1.23%)
Jan 03, 2008 9.368 9.416 9.333 9.361 821,640 +0.01(+0.12%)
Jan 02, 2008 9.455 9.483 9.310 9.350 342,317 -0.11(-1.12%)
Jan 01, 2008 9.491 9.505 9.444 9.456 333,984 +0.00(+0.00%)
Dec 31, 2007 9.491 9.505 9.444 9.456 333,984 -0.07(-0.69%)
Dec 28, 2007 9.567 9.567 9.500 9.522 125,644 +0.01(+0.13%)
Dec 27, 2007 9.578 9.597 9.509 9.509 261,546 -0.11(-1.15%)
Dec 26, 2007 9.527 9.676 9.527 9.620 458,988 +0.07(+0.69%)
Dec 24, 2007 9.592 9.592 9.544 9.555 340,394 -0.00(-0.02%)
Dec 21, 2007 9.553 9.558 9.522 9.556 1,032,723 +0.16(+1.68%)
Dec 20, 2007 9.305 9.399 9.278 9.399 179,492 +0.15(+1.67%)
Dec 19, 2007 9.187 9.283 9.187 9.244 138,465 +0.01(+0.07%)
Dec 18, 2007 9.249 9.249 9.110 9.238 131,414 +0.06(+0.65%)
Dec 17, 2007 9.283 9.301 9.173 9.179 698,097 -0.17(-1.85%)
Dec 14, 2007 9.377 9.449 9.346 9.352 197,441 -0.09(-0.96%)
Dec 13, 2007 9.385 9.442 9.344 9.442 105,772 -0.01(-0.07%)
Dec 12, 2007 9.606 9.606 9.360 9.449 289,111 +0.06(+0.61%)
Dec 11, 2007 9.591 9.591 9.391 9.391 118,593 -0.18(-1.89%)
Dec 10, 2007 9.485 9.572 9.481 9.572 230,135 +0.10(+1.05%)
Dec 07, 2007 9.511 9.520 9.460 9.472 337,830 -0.01(-0.13%)
Dec 06, 2007 9.383 9.486 9.364 9.485 323,086 +0.12(+1.32%)
Dec 05, 2007 9.300 9.361 9.291 9.361 544,247 +0.12(+1.33%)
Dec 04, 2007 9.163 9.305 9.163 9.238 330,298 -0.04(-0.42%)
Dec 03, 2007 9.357 9.357 9.243 9.277 236,686 -0.02(-0.22%)
Nov 30, 2007 9.369 9.369 9.244 9.297 744,317 +0.05(+0.49%)
Nov 29, 2007 9.355 9.355 9.207 9.252 342,029 -0.12(-1.31%)
Nov 28, 2007 9.201 9.375 9.144 9.375 235,904 +0.26(+2.88%)
Nov 27, 2007 8.968 9.119 8.968 9.113 338,471 +0.19(+2.15%)
Nov 26, 2007 9.116 9.116 8.921 8.921 180,454 -0.12(-1.28%)
Nov 23, 2007 9.006 9.054 8.993 9.037 68,591 +0.10(+1.13%)
Nov 21, 2007 9.034 9.048 8.935 8.935 460,270 -0.13(-1.45%)
Nov 20, 2007 9.110 9.179 9.006 9.066 1,015,415 +0.05(+0.55%)
Nov 19, 2007 9.004 9.048 8.979 9.017 433,538 -0.06(-0.66%)
Nov 16, 2007 9.137 9.137 9.015 9.076 171,158 -0.02(-0.23%)
Nov 15, 2007 9.121 9.179 9.071 9.097 220,519 -0.03(-0.38%)
Nov 14, 2007 9.305 9.305 9.132 9.132 422,063 -0.04(-0.48%)
Nov 13, 2007 9.017 9.187 9.017 9.176 572,453 +0.16(+1.73%)
Nov 12, 2007 9.063 9.132 9.012 9.020 503,861 -0.06(-0.69%)
Nov 09, 2007 8.985 9.156 8.985 9.082 525,977 -0.07(-0.75%)
Nov 08, 2007 9.068 9.169 9.015 9.151 532,323 +0.03(+0.36%)
Nov 07, 2007 9.074 9.255 9.074 9.118 659,942 -0.18(-1.93%)
Nov 06, 2007 9.258 9.297 9.183 9.297 348,728 +0.05(+0.59%)
Nov 05, 2007 9.129 9.302 9.129 9.243 439,788 -0.04(-0.44%)
Nov 02, 2007 9.327 9.344 9.243 9.283 224,365 +0.02(+0.19%)
Nov 01, 2007 9.400 9.414 9.255 9.266 561,555 -0.20(-2.09%)
Oct 31, 2007 9.399 9.464 9.360 9.464 223,724 +0.11(+1.15%)
Oct 30, 2007 9.360 9.391 9.347 9.357 575,017 -0.04(-0.45%)
Oct 29, 2007 9.374 9.409 9.366 9.399 548,734 +0.05(+0.53%)
Oct 26, 2007 9.157 9.411 9.118 9.349 375,011 +0.01(+0.12%)
Oct 25, 2007 9.333 9.382 9.313 9.338 367,318 -0.04(-0.38%)
Oct 24, 2007 9.358 9.375 9.247 9.374 1,194,266 -0.03(-0.30%)
Oct 23, 2007 9.375 9.402 9.335 9.402 392,960 +0.14(+1.52%)
Oct 22, 2007 9.187 9.267 9.176 9.261 1,892,364 -0.01(-0.08%)
Oct 19, 2007 9.435 9.436 9.269 9.269 1,569,918 -0.15(-1.61%)
Oct 18, 2007 9.417 9.446 9.396 9.421 145,517 +0.00(+0.00%)
Oct 17, 2007 9.483 9.520 9.372 9.421 576,940 -0.01(-0.15%)
Oct 16, 2007 9.446 9.475 9.411 9.435 761,561 -0.02(-0.26%)
Oct 15, 2007 9.548 9.572 9.378 9.460 2,284,683 -0.18(-1.89%)
Oct 12, 2007 9.606 9.656 9.606 9.642 474,373 +0.03(+0.36%)
Oct 11, 2007 9.711 9.733 9.580 9.608 385,909 -0.06(-0.60%)
Oct 10, 2007 9.659 9.670 9.626 9.665 330,779 -0.02(-0.16%)
Oct 09, 2007 9.644 9.687 9.599 9.681 677,584 +0.06(+0.62%)
Oct 08, 2007 9.592 9.631 9.592 9.622 633,993 +0.02(+0.18%)
Oct 05, 2007 9.528 9.612 9.513 9.605 567,965 +0.09(+0.98%)
Oct 04, 2007 9.492 9.528 9.475 9.511 734,637 +0.05(+0.58%)
Oct 03, 2007 9.464 9.467 9.427 9.456 471,167 -0.02(-0.26%)
Oct 02, 2007 9.530 9.530 9.467 9.481 434,628 -0.02(-0.26%)
Oct 01, 2007 9.421 9.517 9.411 9.506 744,253 +0.12(+1.27%)
Sep 28, 2007 9.416 9.436 9.371 9.386 206,416 -0.04(-0.41%)
Sep 27, 2007 9.442 9.442 9.385 9.425 740,406 +0.01(+0.08%)
Sep 26, 2007 9.378 9.426 9.377 9.417 241,032 +0.05(+0.57%)
Sep 25, 2007 9.327 9.366 9.313 9.364 696,815 +0.00(+0.05%)
Sep 24, 2007 9.372 9.402 9.341 9.360 564,119 -0.04(-0.38%)
Sep 21, 2007 9.442 9.460 9.389 9.396 808,998 -0.00(-0.03%)
Sep 20, 2007 9.400 9.446 9.389 9.399 385,267 -0.03(-0.31%)
Sep 19, 2007 9.383 9.428 9.349 9.428 1,183,368 +0.10(+1.12%)
Sep 18, 2007 9.188 9.324 9.165 9.324 344,882 +0.17(+1.86%)
Sep 17, 2007 9.219 9.219 9.146 9.154 369,882 -0.09(-1.01%)
Sep 14, 2007 9.199 9.260 9.182 9.247 766,048 +0.01(+0.14%)
Sep 13, 2007 9.247 9.266 9.215 9.235 519,887 +0.03(+0.29%)
Sep 12, 2007 9.191 9.249 9.174 9.208 661,558 +0.03(+0.29%)
Sep 11, 2007 9.102 9.190 9.101 9.182 660,276 +0.12(+1.34%)
Sep 10, 2007 9.098 9.104 9.006 9.060 282,700 +0.00(+0.05%)
Sep 07, 2007 9.052 9.127 9.038 9.056 577,581 -0.07(-0.82%)
Sep 06, 2007 9.049 9.130 9.043 9.130 434,628 +0.09(+0.95%)
Sep 05, 2007 9.029 9.071 9.024 9.045 696,815 -0.04(-0.48%)
Sep 04, 2007 8.990 9.116 8.990 9.088 337,830 +0.10(+1.08%)
Aug 31, 2007 8.985 9.024 8.931 8.992 405,781 +0.05(+0.59%)
Aug 30, 2007 8.939 8.993 8.920 8.939 599,376 -0.04(-0.42%)
Aug 29, 2007 8.889 9.006 8.857 8.976 931,438 +0.13(+1.50%)
Aug 28, 2007 8.931 8.942 8.822 8.843 948,746 -0.13(-1.41%)
Aug 27, 2007 9.018 9.040 8.970 8.970 387,191 -0.07(-0.78%)
Aug 24, 2007 8.939 9.040 8.931 9.040 787,203 +0.11(+1.28%)
Aug 23, 2007 8.970 8.970 8.910 8.926 1,662,870 +0.01(+0.07%)
Aug 22, 2007 8.870 8.932 8.864 8.920 615,403 +0.06(+0.70%)
Aug 21, 2007 8.834 8.892 8.815 8.857 190,390 +0.01(+0.14%)
Aug 20, 2007 8.890 8.907 8.814 8.845 224,365 -0.02(-0.28%)
Aug 17, 2007 8.914 8.990 8.771 8.870 546,170 +0.14(+1.56%)
Aug 16, 2007 8.736 8.772 8.609 8.734 839,768 -0.04(-0.43%)
Aug 15, 2007 8.853 8.912 8.772 8.772 2,053,907 -0.11(-1.26%)
Aug 14, 2007 8.934 8.990 8.881 8.884 1,568,636 -0.07(-0.77%)
Aug 13, 2007 9.027 9.027 8.931 8.953 735,278 -0.03(-0.38%)
Aug 10, 2007 8.978 9.043 8.871 8.987 373,729 -0.10(-1.05%)
Aug 09, 2007 9.077 9.190 9.032 9.082 701,944 -0.08(-0.93%)
Aug 08, 2007 9.090 9.219 9.090 9.167 2,085,960 +0.09(+0.97%)
Aug 07, 2007 9.006 9.165 8.993 9.079 2,407,123 +0.06(+0.66%)
Aug 06, 2007 8.956 9.026 8.901 9.020 2,766,749 +0.10(+1.07%)
Aug 03, 2007 8.974 9.017 8.925 8.925 216,673 -0.09(-1.02%)
Aug 02, 2007 8.963 9.032 8.939 9.017 1,614,151 +0.06(+0.66%)
Aug 01, 2007 8.842 8.960 8.783 8.957 496,168 +0.13(+1.50%)
Jul 31, 2007 8.951 8.962 8.825 8.825 207,057 -0.10(-1.14%)
Jul 30, 2007 8.809 8.940 8.790 8.926 455,782 +0.08(+0.86%)
Jul 27, 2007 8.904 8.936 8.850 8.850 274,367 -0.06(-0.72%)
Jul 26, 2007 8.968 8.995 8.834 8.914 775,664 -0.15(-1.64%)
Jul 25, 2007 9.071 9.096 9.001 9.062 163,466 +0.13(+1.40%)
Jul 24, 2007 9.037 9.037 8.937 8.937 1,011,568 -0.13(-1.48%)
Jul 23, 2007 9.090 9.127 9.059 9.071 67,950 +0.04(+0.43%)
Jul 20, 2007 9.034 9.063 8.993 9.032 392,319 +0.05(+0.57%)
Jul 19, 2007 8.971 8.990 8.942 8.981 949,387 +0.03(+0.37%)
Jul 18, 2007 8.928 8.948 8.909 8.948 860,923 +0.01(+0.10%)
Jul 17, 2007 8.906 8.974 8.906 8.939 23,718 +0.02(+0.23%)
Jul 16, 2007 8.889 8.942 8.889 8.918 82,694 +0.02(+0.21%)
Jul 13, 2007 8.881 8.900 8.846 8.900 39,103 -0.00(-0.04%)
Jul 12, 2007 8.789 8.906 8.789 8.903 289,111 +0.15(+1.66%)
Jul 11, 2007 8.712 8.758 8.711 8.758 34,616 +0.03(+0.39%)
Jul 10, 2007 8.762 8.792 8.723 8.723 232,699 -0.09(-1.06%)
Jul 09, 2007 8.818 8.834 8.776 8.817 307,060 +0.02(+0.23%)
Jul 06, 2007 8.729 8.818 8.703 8.797 189,749 +0.05(+0.55%)
Jul 05, 2007 8.714 8.748 8.706 8.748 55,770 +0.02(+0.18%)
Jul 03, 2007 8.723 8.733 8.722 8.733 148,081 +0.04(+0.41%)
Jul 02, 2007 8.666 8.697 8.631 8.697 496,809 +0.10(+1.11%)
Jun 29, 2007 8.611 8.653 8.584 8.602 185,261 -0.04(-0.49%)
Jun 28, 2007 8.589 8.653 8.589 8.644 120,516 +0.04(+0.46%)
Jun 27, 2007 8.511 8.606 8.510 8.604 90,387 +0.08(+0.96%)
Jun 26, 2007 8.508 8.570 8.466 8.522 293,598 +0.10(+1.15%)
Jun 25, 2007 8.502 8.536 8.414 8.425 219,878 -0.10(-1.13%)
Jun 22, 2007 8.547 8.547 8.480 8.522 424,371 -0.07(-0.87%)
Jun 21, 2007 8.580 8.605 8.555 8.597 63,463 -0.00(-0.02%)
Jun 20, 2007 8.706 8.706 8.589 8.598 400,012 -0.09(-1.08%)
Jun 19, 2007 8.656 8.698 8.639 8.692 58,976 +0.01(+0.09%)
Jun 18, 2007 8.662 8.698 8.662 8.684 40,385 -0.01(-0.07%)
Jun 15, 2007 8.666 8.691 8.659 8.691 76,925 +0.09(+1.09%)
Jun 14, 2007 8.580 8.611 8.580 8.597 42,950 +0.02(+0.24%)
Jun 13, 2007 8.485 8.577 8.485 8.577 239,750 +0.09(+1.05%)
Jun 12, 2007 8.520 8.553 8.481 8.488 319,881 -0.06(-0.69%)
Jun 11, 2007 8.552 8.578 8.545 8.547 51,283 +0.02(+0.20%)
Jun 08, 2007 8.496 8.572 8.481 8.530 216,673 +0.01(+0.11%)
Jun 07, 2007 8.633 8.633 8.520 8.520 79,489 -0.12(-1.41%)
Jun 06, 2007 8.630 8.645 8.611 8.642 91,669 -0.02(-0.25%)
Jun 05, 2007 8.681 8.681 8.640 8.664 112,823 -0.05(-0.52%)
Jun 04, 2007 8.661 8.709 8.658 8.709 55,770 +0.03(+0.34%)
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.