Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Health Sciences Trust
(NY:
BME
)
39.89
+0.48 (+1.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
5.933
6.105
5.841
6.099
91,654
+0.21(+3.54%)
Dec 30, 2008
5.768
5.890
5.758
5.890
71,133
+0.13(+2.34%)
Dec 29, 2008
5.958
5.958
5.718
5.755
86,041
-0.10(-1.68%)
Dec 26, 2008
5.905
5.905
5.749
5.853
99,882
+0.04(+0.74%)
Dec 24, 2008
5.752
5.844
5.752
5.810
41,924
+0.08(+1.35%)
Dec 23, 2008
5.657
5.746
5.639
5.733
48,796
+0.08(+1.40%)
Dec 22, 2008
5.657
5.703
5.608
5.654
111,091
-0.08(-1.34%)
Dec 19, 2008
5.801
5.801
5.654
5.731
100,962
+0.02(+0.43%)
Dec 18, 2008
5.666
5.902
5.666
5.706
174,799
-0.12(-2.05%)
Dec 17, 2008
5.731
5.899
5.726
5.826
102,925
+0.02(+0.26%)
Dec 16, 2008
5.703
5.810
5.599
5.810
60,116
+0.15(+2.71%)
Dec 15, 2008
5.596
5.688
5.596
5.657
38,089
+0.02(+0.33%)
Dec 12, 2008
5.492
5.712
5.366
5.639
105,821
+0.00(+0.06%)
Dec 11, 2008
5.596
5.764
5.596
5.635
35,147
+0.02(+0.32%)
Dec 10, 2008
5.639
5.639
5.593
5.617
43,842
+0.03(+0.55%)
Dec 09, 2008
5.565
5.676
5.565
5.587
42,035
+0.00(+0.05%)
Dec 08, 2008
5.568
5.676
5.568
5.584
54,712
+0.10(+1.79%)
Dec 05, 2008
5.378
5.495
5.341
5.485
37,632
+0.08(+1.54%)
Dec 04, 2008
5.326
5.504
5.286
5.402
64,124
-0.02(-0.41%)
Dec 03, 2008
5.436
5.482
5.299
5.425
67,761
+0.03(+0.64%)
Dec 02, 2008
5.375
5.436
5.366
5.390
49,876
+0.02(+0.29%)
Dec 01, 2008
5.335
5.801
5.269
5.375
103,111
-0.04(-0.68%)
Nov 28, 2008
5.305
5.443
5.305
5.412
39,902
+0.08(+1.49%)
Nov 26, 2008
5.167
5.479
5.148
5.332
77,212
+0.07(+1.42%)
Nov 25, 2008
5.369
5.477
5.197
5.257
43,229
-0.11(-2.08%)
Nov 24, 2008
5.059
5.519
5.059
5.369
64,186
+0.37(+7.48%)
Nov 21, 2008
4.906
5.148
4.719
4.995
255,175
+0.09(+1.89%)
Nov 20, 2008
5.596
5.596
4.753
4.903
138,030
-0.77(-13.57%)
Nov 19, 2008
5.918
5.918
5.660
5.672
62,399
-0.29(-4.93%)
Nov 18, 2008
6.010
6.031
5.872
5.967
23,481
-0.16(-2.55%)
Nov 17, 2008
6.212
6.212
6.040
6.123
59,242
-0.12(-1.87%)
Nov 14, 2008
5.994
6.390
5.973
6.240
112,168
+0.09(+1.50%)
Nov 13, 2008
5.740
6.148
5.715
6.148
115,168
+0.17(+2.82%)
Nov 12, 2008
6.163
6.188
5.712
5.979
116,730
-0.34(-5.34%)
Nov 11, 2008
6.332
6.381
6.264
6.316
39,390
-0.08(-1.20%)
Nov 10, 2008
6.669
6.669
6.335
6.393
39,765
-0.12(-1.88%)
Nov 07, 2008
6.454
6.605
6.445
6.516
37,254
+0.04(+0.61%)
Nov 06, 2008
6.562
6.709
6.408
6.476
25,536
-0.17(-2.49%)
Nov 05, 2008
6.715
6.749
6.641
6.641
30,001
-0.12(-1.74%)
Nov 04, 2008
6.740
6.807
6.733
6.759
48,806
+0.02(+0.34%)
Nov 03, 2008
6.577
6.736
6.506
6.736
32,538
+0.11(+1.62%)
Oct 31, 2008
6.617
6.715
6.546
6.629
46,141
+0.01(+0.14%)
Oct 30, 2008
6.608
6.743
6.592
6.620
30,536
+0.04(+0.65%)
Oct 29, 2008
6.559
6.795
6.479
6.577
55,273
-0.05(-0.69%)
Oct 28, 2008
6.467
6.623
6.277
6.623
38,963
+0.11(+1.66%)
Oct 27, 2008
6.592
6.617
6.381
6.515
28,393
-0.05(-0.76%)
Oct 24, 2008
6.470
6.580
6.381
6.565
70,197
-0.06(-0.97%)
Oct 23, 2008
6.746
6.782
6.605
6.629
20,527
-0.15(-2.26%)
Oct 22, 2008
6.749
6.801
6.577
6.782
34,156
-0.02(-0.27%)
Oct 21, 2008
6.516
6.801
6.516
6.801
37,831
+0.17(+2.50%)
Oct 20, 2008
6.411
6.648
6.411
6.635
18,283
+0.21(+3.29%)
Oct 17, 2008
6.132
6.623
6.056
6.424
74,652
+0.18(+2.95%)
Oct 16, 2008
6.255
6.390
6.166
6.240
59,467
-0.08(-1.19%)
Oct 15, 2008
6.825
6.939
6.246
6.315
93,937
-0.62(-8.99%)
Oct 14, 2008
6.746
7.052
6.746
6.939
75,174
+0.30(+4.48%)
Oct 13, 2008
6.255
6.673
6.249
6.641
66,694
+0.54(+8.84%)
Oct 10, 2008
5.136
6.160
4.599
6.102
953,557
-0.21(-3.40%)
Oct 09, 2008
6.424
6.433
6.132
6.316
151,796
-0.19(-2.97%)
Oct 08, 2008
6.148
6.510
5.967
6.510
195,809
+0.04(+0.57%)
Oct 07, 2008
6.531
6.657
6.261
6.473
128,611
-0.07(-1.08%)
Oct 06, 2008
7.052
7.060
6.148
6.543
261,411
-0.78(-10.71%)
Oct 03, 2008
7.665
7.757
7.245
7.328
89,514
-0.12(-1.61%)
Oct 02, 2008
7.681
7.742
7.423
7.448
78,044
-0.21(-2.68%)
Oct 01, 2008
7.807
8.181
7.592
7.653
147,694
-0.10(-1.30%)
Sep 30, 2008
7.665
7.807
7.478
7.754
62,595
+0.32(+4.24%)
Sep 29, 2008
7.512
7.574
7.347
7.439
53,607
-0.18(-2.37%)
Sep 26, 2008
7.665
7.665
7.577
7.620
0
-0.18(-2.36%)
Sep 25, 2008
7.911
7.966
7.788
7.803
57,165
+0.03(+0.39%)
Sep 24, 2008
7.665
7.819
7.512
7.773
54,696
+0.29(+3.81%)
Sep 23, 2008
7.405
7.534
7.364
7.488
58,759
+0.13(+1.75%)
Sep 22, 2008
7.620
7.620
7.255
7.359
62,347
-0.16(-2.08%)
Sep 19, 2008
7.819
7.865
7.344
7.515
0
+0.07(+0.99%)
Sep 18, 2008
7.248
7.503
6.862
7.442
92,635
+0.16(+2.23%)
Sep 17, 2008
7.291
7.344
7.083
7.279
149,540
-0.17(-2.22%)
Sep 16, 2008
7.727
7.742
7.429
7.445
104,699
-0.40(-5.16%)
Sep 15, 2008
7.895
8.101
7.849
7.849
64,545
-0.30(-3.72%)
Sep 12, 2008
8.095
8.184
7.932
8.153
88,219
+0.18(+2.27%)
Sep 11, 2008
8.092
8.371
7.957
7.972
101,059
-0.15(-1.81%)
Sep 10, 2008
8.306
8.306
8.118
8.119
77,503
+0.03(+0.34%)
Sep 09, 2008
8.141
8.297
8.092
8.092
55,834
-0.08(-0.98%)
Sep 08, 2008
8.000
8.171
7.908
8.171
39,136
+0.33(+4.14%)
Sep 05, 2008
7.877
7.877
7.788
7.846
0
-0.02(-0.19%)
Sep 04, 2008
8.187
8.187
7.846
7.862
37,407
-0.32(-3.93%)
Sep 03, 2008
8.184
8.202
8.129
8.184
37,016
+0.02(+0.30%)
Sep 02, 2008
8.325
8.325
8.146
8.159
64,751
-0.08(-0.93%)
Aug 29, 2008
8.414
8.420
8.236
8.236
53,095
-0.18(-2.15%)
Aug 28, 2008
8.555
8.628
8.414
8.417
80,849
-0.05(-0.54%)
Aug 27, 2008
8.239
8.521
8.239
8.463
57,530
+0.20(+2.41%)
Aug 26, 2008
8.073
8.322
8.049
8.263
173,700
+0.18(+2.28%)
Aug 25, 2008
8.079
8.104
7.984
8.079
39,038
-0.06(-0.79%)
Aug 22, 2008
8.070
8.147
8.070
8.144
42,906
+0.14(+1.76%)
Aug 21, 2008
7.997
8.027
7.905
8.003
48,356
+0.01(+0.12%)
Aug 20, 2008
7.978
8.070
7.975
7.994
47,596
-0.02(-0.27%)
Aug 19, 2008
7.981
8.042
7.981
8.015
26,948
+0.01(+0.15%)
Aug 18, 2008
8.076
8.113
7.991
8.003
41,993
-0.03(-0.38%)
Aug 15, 2008
8.040
8.110
7.987
8.033
0
+0.02(+0.19%)
Aug 14, 2008
8.024
8.111
7.954
8.018
130,529
-0.02(-0.19%)
Aug 13, 2008
8.156
8.263
7.981
8.033
47,710
-0.09(-1.13%)
Aug 12, 2008
8.227
8.239
8.125
8.125
17,122
-0.09(-1.12%)
Aug 11, 2008
8.285
8.383
8.217
8.217
22,519
-0.06(-0.74%)
Aug 08, 2008
8.027
8.352
8.027
8.279
47,341
+0.25(+3.05%)
Aug 07, 2008
8.141
8.150
8.018
8.033
30,102
-0.15(-1.84%)
Aug 06, 2008
8.178
8.202
8.147
8.184
20,725
+0.01(+0.07%)
Aug 05, 2008
8.086
8.202
8.049
8.178
32,975
+0.16(+1.99%)
Aug 04, 2008
7.938
8.037
7.938
8.018
19,688
+0.06(+0.73%)
Aug 01, 2008
8.000
8.000
7.932
7.960
26,074
-0.03(-0.35%)
Jul 31, 2008
7.886
8.003
7.886
7.987
35,724
+0.02(+0.31%)
Jul 30, 2008
8.141
8.144
7.865
7.963
41,820
-0.08(-1.03%)
Jul 29, 2008
8.046
8.107
8.027
8.046
45,062
+0.05(+0.65%)
Jul 28, 2008
8.033
8.150
7.994
7.994
31,700
-0.04(-0.53%)
Jul 25, 2008
7.954
8.125
7.945
8.037
33,292
+0.11(+1.43%)
Jul 24, 2008
8.003
8.003
7.914
7.923
25,073
-0.05(-0.65%)
Jul 23, 2008
7.886
8.168
7.862
7.975
55,602
+0.14(+1.79%)
Jul 22, 2008
7.794
7.865
7.748
7.834
59,053
-0.02(-0.25%)
Jul 21, 2008
8.049
8.064
7.849
7.854
49,634
-0.17(-2.09%)
Jul 18, 2008
8.079
8.085
7.972
8.021
24,427
+0.01(+0.11%)
Jul 17, 2008
7.929
8.092
7.813
8.012
48,121
+0.04(+0.50%)
Jul 16, 2008
7.754
7.972
7.708
7.972
47,602
+0.25(+3.22%)
Jul 15, 2008
7.580
7.788
7.454
7.724
102,289
+0.16(+2.11%)
Jul 14, 2008
7.604
7.647
7.564
7.564
59,154
-0.03(-0.36%)
Jul 11, 2008
7.604
7.632
7.537
7.592
25,833
-0.07(-0.92%)
Jul 10, 2008
7.632
7.685
7.577
7.662
103,414
+0.04(+0.48%)
Jul 09, 2008
7.702
7.712
7.604
7.626
66,906
-0.05(-0.60%)
Jul 08, 2008
7.558
7.895
7.537
7.672
82,430
+0.11(+1.50%)
Jul 07, 2008
7.773
7.920
7.531
7.558
78,337
-0.14(-1.83%)
Jul 04, 2008
7.739
7.800
7.662
7.699
34,443
+0.00(+0.00%)
Jul 03, 2008
7.739
7.800
7.662
7.699
34,443
+0.01(+0.16%)
Jul 02, 2008
7.705
7.782
7.665
7.687
37,176
-0.02(-0.20%)
Jul 01, 2008
7.518
7.702
7.472
7.702
61,587
+0.18(+2.41%)
Jun 30, 2008
7.537
7.583
7.512
7.521
34,068
+0.00(+0.04%)
Jun 27, 2008
7.567
7.840
7.518
7.518
36,654
-0.05(-0.65%)
Jun 26, 2008
7.589
7.607
7.546
7.567
17,027
-0.03(-0.40%)
Jun 25, 2008
7.601
7.626
7.549
7.597
30,855
+0.04(+0.52%)
Jun 24, 2008
7.549
7.604
7.521
7.558
31,384
-0.02(-0.32%)
Jun 23, 2008
7.699
7.718
7.564
7.583
22,516
-0.07(-0.92%)
Jun 20, 2008
7.500
7.788
7.460
7.653
45,032
+0.13(+1.67%)
Jun 19, 2008
7.552
7.572
7.509
7.528
37,062
-0.05(-0.69%)
Jun 18, 2008
7.638
7.638
7.506
7.580
34,345
-0.06(-0.80%)
Jun 17, 2008
7.690
7.690
7.610
7.641
38,774
-0.03(-0.40%)
Jun 16, 2008
7.620
7.702
7.620
7.672
31,830
+0.06(+0.72%)
Jun 13, 2008
7.577
7.638
7.534
7.616
38,493
+0.03(+0.36%)
Jun 12, 2008
7.681
7.693
7.567
7.589
56,366
-0.17(-2.21%)
Jun 11, 2008
7.840
7.840
7.761
7.761
24,593
-0.08(-1.06%)
Jun 10, 2008
7.776
7.954
7.764
7.843
30,210
+0.03(+0.42%)
Jun 09, 2008
7.987
8.013
7.810
7.810
52,031
-0.17(-2.18%)
Jun 06, 2008
7.788
7.984
7.785
7.984
31,188
+0.15(+1.96%)
Jun 05, 2008
7.721
7.831
7.721
7.831
42,319
+0.13(+1.70%)
Jun 04, 2008
7.696
7.748
7.680
7.700
29,075
+0.00(+0.01%)
Jun 03, 2008
7.705
7.724
7.675
7.700
40,447
+0.02(+0.32%)
Jun 02, 2008
7.708
7.773
7.644
7.675
24,887
-0.08(-1.03%)
May 30, 2008
7.727
7.819
7.727
7.754
23,641
+0.02(+0.32%)
May 29, 2008
7.754
7.794
7.721
7.730
32,036
-0.02(-0.32%)
May 28, 2008
7.715
7.791
7.675
7.754
40,039
+0.08(+1.00%)
May 27, 2008
7.613
7.678
7.613
7.678
27,757
+0.04(+0.56%)
May 26, 2008
7.555
7.635
7.555
7.635
0
+0.00(+0.00%)
May 23, 2008
7.555
7.635
7.555
7.635
48,538
+0.07(+0.97%)
May 22, 2008
7.598
7.653
7.543
7.561
63,524
-0.03(-0.36%)
May 21, 2008
7.779
7.779
7.589
7.589
44,847
-0.15(-1.98%)
May 20, 2008
7.803
7.810
7.742
7.742
42,603
-0.06(-0.79%)
May 19, 2008
7.837
7.859
7.794
7.803
34,035
-0.01(-0.08%)
May 16, 2008
7.813
7.849
7.779
7.810
27,039
+0.04(+0.55%)
May 15, 2008
7.865
7.868
7.767
7.767
65,383
-0.10(-1.25%)
May 14, 2008
7.819
7.880
7.813
7.865
47,909
+0.03(+0.39%)
May 13, 2008
7.941
7.941
7.800
7.834
52,788
-0.07(-0.93%)
May 12, 2008
7.938
8.018
7.807
7.908
126,221
-0.00(-0.04%)
May 09, 2008
7.884
7.929
7.822
7.911
19,277
+0.02(+0.19%)
May 08, 2008
7.920
7.997
7.819
7.895
58,724
-0.03(-0.33%)
May 07, 2008
7.868
7.945
7.846
7.922
44,573
+0.05(+0.69%)
May 06, 2008
7.880
7.928
7.834
7.868
26,886
-0.04(-0.54%)
May 05, 2008
7.883
7.945
7.822
7.911
25,722
+0.03(+0.35%)
May 02, 2008
7.917
8.003
7.810
7.883
50,870
-0.03(-0.43%)
May 01, 2008
7.595
7.926
7.595
7.917
32,995
+0.35(+4.58%)
Apr 30, 2008
7.524
7.718
7.488
7.570
48,874
+0.08(+1.02%)
Apr 29, 2008
7.558
7.567
7.482
7.494
40,082
-0.09(-1.13%)
Apr 28, 2008
7.558
7.635
7.540
7.580
43,050
+0.05(+0.65%)
Apr 25, 2008
7.521
7.595
7.417
7.531
61,639
+0.01(+0.12%)
Apr 24, 2008
7.586
7.586
7.494
7.521
44,732
-0.03(-0.41%)
Apr 23, 2008
7.552
7.632
7.524
7.552
50,834
-0.05(-0.61%)
Apr 22, 2008
7.650
7.650
7.494
7.598
81,931
+0.01(+0.12%)
Apr 21, 2008
7.601
7.607
7.555
7.589
38,506
-0.02(-0.28%)
Apr 18, 2008
7.665
7.702
7.601
7.610
39,136
-0.01(-0.16%)
Apr 17, 2008
7.803
7.828
7.610
7.623
26,743
-0.16(-2.01%)
Apr 16, 2008
7.733
7.807
7.730
7.779
16,032
+0.11(+1.44%)
Apr 15, 2008
7.865
7.932
7.669
7.669
25,898
-0.15(-1.96%)
Apr 14, 2008
7.957
7.981
7.822
7.822
21,198
-0.20(-2.45%)
Apr 11, 2008
8.079
8.079
7.978
8.018
28,373
-0.06(-0.76%)
Apr 10, 2008
8.040
8.147
8.040
8.079
15,328
+0.07(+0.88%)
Apr 09, 2008
8.150
8.150
7.997
8.009
32,287
-0.13(-1.55%)
Apr 08, 2008
7.948
8.174
7.911
8.135
34,244
+0.14(+1.76%)
Apr 07, 2008
7.791
8.021
7.791
7.994
42,397
+0.23(+3.00%)
Apr 04, 2008
7.843
7.874
7.696
7.761
98,819
-0.07(-0.90%)
Apr 03, 2008
7.543
7.899
7.543
7.831
56,095
+0.23(+2.98%)
Apr 02, 2008
7.715
7.761
7.604
7.604
41,745
-0.13(-1.63%)
Apr 01, 2008
7.552
7.776
7.552
7.730
45,006
+0.22(+2.98%)
Mar 31, 2008
7.610
7.610
7.466
7.506
42,071
-0.15(-1.96%)
Mar 28, 2008
7.699
7.724
7.653
7.656
8,805
-0.04(-0.48%)
Mar 27, 2008
7.828
7.859
7.635
7.693
73,706
-0.13(-1.72%)
Mar 26, 2008
7.788
7.972
7.748
7.828
58,704
+0.04(+0.51%)
Mar 25, 2008
7.610
7.788
7.601
7.788
46,285
+0.20(+2.67%)
Mar 24, 2008
7.393
7.586
7.393
7.586
44,680
+0.16(+2.19%)
Mar 21, 2008
7.399
7.442
7.368
7.423
38,810
+0.00(+0.00%)
Mar 20, 2008
7.399
7.442
7.368
7.423
38,810
-0.02(-0.21%)
Mar 19, 2008
7.347
7.478
7.347
7.439
81,860
+0.13(+1.85%)
Mar 18, 2008
7.236
7.304
7.196
7.304
121,815
+0.11(+1.58%)
Mar 17, 2008
7.546
7.546
6.442
7.190
159,154
-0.33(-4.32%)
Mar 14, 2008
7.574
7.613
7.472
7.515
32,939
-0.08(-1.05%)
Mar 13, 2008
7.610
7.669
7.595
7.595
59,682
-0.09(-1.20%)
Mar 12, 2008
7.469
7.702
7.469
7.687
32,287
+0.10(+1.29%)
Mar 11, 2008
7.521
7.662
7.451
7.589
106,646
+0.07(+0.90%)
Mar 10, 2008
7.831
7.849
7.503
7.521
69,793
-0.35(-4.40%)
Mar 07, 2008
8.079
8.104
7.782
7.868
65,879
-0.24(-2.99%)
Mar 06, 2008
8.242
8.273
8.083
8.110
60,009
-0.13(-1.60%)
Mar 05, 2008
8.193
8.279
8.193
8.242
50,225
+0.08(+0.94%)
Mar 04, 2008
8.141
8.291
8.110
8.165
67,836
-0.01(-0.15%)
Mar 03, 2008
8.046
8.178
7.994
8.178
64,248
+0.12(+1.52%)
Feb 29, 2008
8.220
8.220
8.049
8.055
33,592
-0.13(-1.65%)
Feb 28, 2008
8.024
8.190
8.021
8.190
39,570
+0.13(+1.60%)
Feb 27, 2008
8.125
8.128
8.003
8.061
62,292
-0.01(-0.15%)
Feb 26, 2008
7.883
8.291
7.883
8.073
66,531
+0.15(+1.94%)
Feb 25, 2008
7.767
7.978
7.767
7.920
46,086
+0.11(+1.45%)
Feb 22, 2008
7.825
7.843
7.730
7.807
33,265
+0.01(+0.08%)
Feb 21, 2008
7.889
7.929
7.742
7.800
60,009
-0.06(-0.74%)
Feb 20, 2008
7.794
7.859
7.754
7.859
66,857
+0.02(+0.20%)
Feb 19, 2008
7.849
7.923
7.810
7.843
63,922
+0.04(+0.51%)
Feb 18, 2008
7.935
7.963
7.782
7.803
0
+0.00(+0.00%)
Feb 15, 2008
7.935
7.963
7.782
7.803
149,559
-0.13(-1.70%)
Feb 14, 2008
8.260
8.285
7.938
7.938
118,713
-0.32(-3.83%)
Feb 13, 2008
8.251
8.303
8.236
8.254
39,136
+0.05(+0.60%)
Feb 12, 2008
8.291
8.325
8.205
8.205
51,855
-0.04(-0.48%)
Feb 11, 2008
8.230
8.282
8.216
8.245
18,915
+0.00(+0.00%)
Feb 08, 2008
8.340
8.343
8.208
8.245
40,440
-0.10(-1.18%)
Feb 07, 2008
8.398
8.401
8.309
8.343
41,745
-0.02(-0.22%)
Feb 06, 2008
8.312
8.447
8.312
8.362
49,572
+0.08(+0.93%)
Feb 05, 2008
8.355
8.355
8.202
8.285
36,853
-0.04(-0.48%)
Feb 04, 2008
8.257
8.325
8.248
8.325
26,743
+0.10(+1.15%)
Feb 01, 2008
8.285
8.325
8.220
8.230
45,985
+0.01(+0.07%)
Jan 31, 2008
8.153
8.242
8.110
8.224
30,004
+0.06(+0.79%)
Jan 30, 2008
8.276
8.276
8.159
8.159
93,314
-0.07(-0.82%)
Jan 29, 2008
8.352
8.368
8.214
8.227
88,431
-0.06(-0.78%)
Jan 28, 2008
8.358
8.365
8.279
8.291
24,134
-0.01(-0.07%)
Jan 25, 2008
8.493
8.542
8.239
8.297
77,946
-0.13(-1.60%)
Jan 24, 2008
8.340
8.432
8.309
8.432
52,834
+0.13(+1.63%)
Jan 23, 2008
8.319
8.371
8.168
8.297
128,823
+0.01(+0.11%)
Jan 22, 2008
8.279
8.567
7.981
8.288
137,890
-0.10(-1.21%)
Jan 21, 2008
8.414
8.460
8.309
8.389
0
+0.00(+0.00%)
Jan 18, 2008
8.414
8.460
8.309
8.389
75,989
+0.01(+0.07%)
Jan 17, 2008
8.616
8.708
8.374
8.383
100,450
-0.25(-2.91%)
Jan 16, 2008
8.493
8.665
8.487
8.634
90,013
+0.11(+1.29%)
Jan 15, 2008
8.849
8.849
8.509
8.524
97,514
-0.33(-3.71%)
Jan 14, 2008
8.653
8.877
8.630
8.852
66,140
+0.20(+2.34%)
Jan 11, 2008
8.729
8.729
8.579
8.650
69,793
-0.02(-0.21%)
Jan 10, 2008
8.677
8.708
8.588
8.668
72,076
+0.05(+0.60%)
Jan 09, 2008
8.460
8.616
8.429
8.616
104,363
+0.23(+2.70%)
Jan 08, 2008
8.331
8.509
8.331
8.389
74,359
+0.06(+0.74%)
Jan 07, 2008
8.270
8.506
8.254
8.328
183,614
-0.01(-0.07%)
Jan 04, 2008
8.374
8.377
8.291
8.334
100,547
-0.02(-0.22%)
Jan 03, 2008
8.227
8.401
8.227
8.352
88,872
+0.17(+2.02%)
Jan 02, 2008
8.334
8.408
8.187
8.187
116,756
-0.10(-1.26%)
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
.