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
UNCHANGED
Streaming Delayed 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 (%)
May 30, 2008
7.725
7.817
7.725
7.753
23,646
+0.02(+0.32%)
May 29, 2008
7.753
7.793
7.719
7.728
32,042
-0.02(-0.32%)
May 28, 2008
7.713
7.790
7.673
7.753
40,047
+0.08(+1.00%)
May 27, 2008
7.612
7.676
7.612
7.676
27,762
+0.04(+0.56%)
May 26, 2008
7.554
7.633
7.554
7.633
0
+0.00(+0.00%)
May 23, 2008
7.554
7.633
7.554
7.633
48,548
+0.07(+0.97%)
May 22, 2008
7.597
7.652
7.541
7.560
63,537
-0.03(-0.36%)
May 21, 2008
7.777
7.777
7.587
7.587
44,855
-0.15(-1.98%)
May 20, 2008
7.802
7.808
7.741
7.741
42,611
-0.06(-0.79%)
May 19, 2008
7.836
7.857
7.793
7.802
34,042
-0.01(-0.08%)
May 16, 2008
7.811
7.848
7.777
7.808
27,045
+0.04(+0.55%)
May 15, 2008
7.863
7.866
7.765
7.765
65,396
-0.10(-1.25%)
May 14, 2008
7.817
7.879
7.811
7.863
47,918
+0.03(+0.39%)
May 13, 2008
7.940
7.940
7.799
7.833
52,798
-0.07(-0.93%)
May 12, 2008
7.937
8.017
7.805
7.906
126,245
-0.00(-0.04%)
May 09, 2008
7.882
7.928
7.820
7.909
19,281
+0.02(+0.19%)
May 08, 2008
7.918
7.995
7.817
7.894
58,735
-0.03(-0.33%)
May 07, 2008
7.866
7.943
7.845
7.920
44,581
+0.05(+0.69%)
May 06, 2008
7.879
7.927
7.833
7.866
26,891
-0.04(-0.54%)
May 05, 2008
7.882
7.943
7.820
7.909
25,727
+0.03(+0.35%)
May 02, 2008
7.915
8.001
7.808
7.882
50,880
-0.03(-0.43%)
May 01, 2008
7.594
7.925
7.594
7.915
33,001
+0.35(+4.58%)
Apr 30, 2008
7.523
7.716
7.486
7.569
48,884
+0.08(+1.02%)
Apr 29, 2008
7.557
7.566
7.480
7.492
40,089
-0.09(-1.13%)
Apr 28, 2008
7.557
7.633
7.538
7.578
43,058
+0.05(+0.65%)
Apr 25, 2008
7.520
7.594
7.416
7.529
61,651
+0.01(+0.12%)
Apr 24, 2008
7.584
7.584
7.492
7.520
44,741
-0.03(-0.41%)
Apr 23, 2008
7.551
7.630
7.523
7.551
50,844
-0.05(-0.61%)
Apr 22, 2008
7.649
7.649
7.492
7.597
81,947
+0.01(+0.12%)
Apr 21, 2008
7.600
7.606
7.554
7.587
38,514
-0.02(-0.28%)
Apr 18, 2008
7.664
7.701
7.600
7.609
39,143
-0.01(-0.16%)
Apr 17, 2008
7.802
7.827
7.609
7.621
26,748
-0.16(-2.01%)
Apr 16, 2008
7.731
7.805
7.728
7.777
16,035
+0.11(+1.44%)
Apr 15, 2008
7.863
7.931
7.667
7.667
25,903
-0.15(-1.96%)
Apr 14, 2008
7.955
7.980
7.820
7.820
21,202
-0.20(-2.45%)
Apr 11, 2008
8.078
8.078
7.977
8.017
28,379
-0.06(-0.76%)
Apr 10, 2008
8.038
8.145
8.038
8.078
15,331
+0.07(+0.88%)
Apr 09, 2008
8.148
8.148
7.996
8.007
32,293
-0.13(-1.55%)
Apr 08, 2008
7.946
8.173
7.909
8.133
34,250
+0.14(+1.76%)
Apr 07, 2008
7.790
8.020
7.790
7.992
42,405
+0.23(+3.00%)
Apr 04, 2008
7.842
7.872
7.695
7.759
98,838
-0.07(-0.90%)
Apr 03, 2008
7.541
7.897
7.541
7.830
56,106
+0.23(+2.98%)
Apr 02, 2008
7.713
7.759
7.603
7.603
41,753
-0.13(-1.63%)
Apr 01, 2008
7.551
7.774
7.551
7.728
45,015
+0.22(+2.98%)
Mar 31, 2008
7.609
7.609
7.465
7.505
42,079
-0.15(-1.96%)
Mar 28, 2008
7.698
7.722
7.652
7.655
8,807
-0.04(-0.48%)
Mar 27, 2008
7.827
7.857
7.633
7.692
73,721
-0.13(-1.72%)
Mar 26, 2008
7.787
7.971
7.747
7.827
58,715
+0.04(+0.51%)
Mar 25, 2008
7.609
7.787
7.600
7.787
46,294
+0.20(+2.67%)
Mar 24, 2008
7.391
7.584
7.391
7.584
44,689
+0.16(+2.19%)
Mar 21, 2008
7.397
7.440
7.367
7.422
38,817
+0.00(+0.00%)
Mar 20, 2008
7.397
7.440
7.367
7.422
38,817
-0.02(-0.21%)
Mar 19, 2008
7.345
7.477
7.345
7.437
81,876
+0.13(+1.85%)
Mar 18, 2008
7.235
7.302
7.195
7.302
121,838
+0.11(+1.58%)
Mar 17, 2008
7.544
7.544
6.441
7.189
159,185
-0.32(-4.32%)
Mar 14, 2008
7.572
7.612
7.471
7.514
32,946
-0.08(-1.05%)
Mar 13, 2008
7.609
7.667
7.594
7.594
59,694
-0.09(-1.20%)
Mar 12, 2008
7.468
7.701
7.468
7.685
32,293
+0.10(+1.29%)
Mar 11, 2008
7.520
7.661
7.449
7.587
106,667
+0.07(+0.90%)
Mar 10, 2008
7.830
7.848
7.502
7.520
69,806
-0.35(-4.40%)
Mar 07, 2008
8.078
8.102
7.781
7.866
65,892
-0.24(-2.99%)
Mar 06, 2008
8.240
8.271
8.081
8.109
60,020
-0.13(-1.60%)
Mar 05, 2008
8.191
8.277
8.191
8.240
50,234
+0.08(+0.94%)
Mar 04, 2008
8.139
8.289
8.109
8.164
67,849
-0.01(-0.15%)
Mar 03, 2008
8.044
8.176
7.992
8.176
64,261
+0.12(+1.52%)
Feb 29, 2008
8.219
8.219
8.047
8.053
33,598
-0.13(-1.65%)
Feb 28, 2008
8.023
8.188
8.020
8.188
39,577
+0.13(+1.60%)
Feb 27, 2008
8.124
8.126
8.001
8.059
62,304
-0.01(-0.15%)
Feb 26, 2008
7.882
8.289
7.882
8.072
66,544
+0.15(+1.94%)
Feb 25, 2008
7.765
7.977
7.765
7.918
46,095
+0.11(+1.45%)
Feb 22, 2008
7.823
7.842
7.728
7.805
33,272
+0.01(+0.08%)
Feb 21, 2008
7.888
7.928
7.741
7.799
60,020
-0.06(-0.74%)
Feb 20, 2008
7.793
7.857
7.753
7.857
66,870
+0.02(+0.20%)
Feb 19, 2008
7.848
7.922
7.808
7.842
63,935
+0.04(+0.51%)
Feb 18, 2008
7.934
7.961
7.781
7.802
0
+0.00(+0.00%)
Feb 15, 2008
7.934
7.961
7.781
7.802
149,588
-0.13(-1.70%)
Feb 14, 2008
8.259
8.283
7.937
7.937
118,736
-0.32(-3.83%)
Feb 13, 2008
8.250
8.302
8.234
8.253
39,143
+0.05(+0.60%)
Feb 12, 2008
8.289
8.323
8.204
8.204
51,865
-0.04(-0.48%)
Feb 11, 2008
8.228
8.280
8.215
8.243
18,919
+0.00(+0.00%)
Feb 08, 2008
8.338
8.342
8.207
8.243
40,448
-0.10(-1.18%)
Feb 07, 2008
8.397
8.400
8.308
8.342
41,753
-0.02(-0.22%)
Feb 06, 2008
8.311
8.446
8.311
8.360
49,582
+0.08(+0.93%)
Feb 05, 2008
8.354
8.354
8.201
8.283
36,860
-0.04(-0.48%)
Feb 04, 2008
8.256
8.323
8.246
8.323
26,748
+0.10(+1.15%)
Feb 01, 2008
8.283
8.323
8.219
8.228
45,994
+0.01(+0.07%)
Jan 31, 2008
8.151
8.240
8.109
8.222
30,010
+0.06(+0.79%)
Jan 30, 2008
8.274
8.274
8.158
8.158
93,332
-0.07(-0.82%)
Jan 29, 2008
8.351
8.366
8.213
8.225
88,448
-0.06(-0.78%)
Jan 28, 2008
8.357
8.363
8.277
8.289
24,138
-0.01(-0.07%)
Jan 25, 2008
8.492
8.541
8.237
8.296
77,961
-0.13(-1.60%)
Jan 24, 2008
8.338
8.430
8.308
8.430
52,844
+0.13(+1.63%)
Jan 23, 2008
8.317
8.369
8.167
8.296
128,848
+0.01(+0.11%)
Jan 22, 2008
8.277
8.565
7.980
8.286
137,917
-0.10(-1.21%)
Jan 21, 2008
8.412
8.458
8.308
8.388
0
+0.00(+0.00%)
Jan 18, 2008
8.412
8.458
8.308
8.388
76,004
+0.01(+0.07%)
Jan 17, 2008
8.614
8.706
8.372
8.381
100,469
-0.25(-2.91%)
Jan 16, 2008
8.492
8.663
8.486
8.633
90,031
+0.11(+1.29%)
Jan 15, 2008
8.847
8.847
8.507
8.522
97,533
-0.33(-3.71%)
Jan 14, 2008
8.651
8.875
8.628
8.850
66,153
+0.20(+2.34%)
Jan 11, 2008
8.728
8.728
8.578
8.648
69,806
-0.02(-0.21%)
Jan 10, 2008
8.676
8.706
8.587
8.666
72,090
+0.05(+0.60%)
Jan 09, 2008
8.458
8.614
8.427
8.614
104,383
+0.23(+2.70%)
Jan 08, 2008
8.329
8.507
8.329
8.388
74,373
+0.06(+0.74%)
Jan 07, 2008
8.268
8.504
8.253
8.326
183,650
-0.01(-0.07%)
Jan 04, 2008
8.372
8.375
8.289
8.332
100,567
-0.02(-0.22%)
Jan 03, 2008
8.225
8.400
8.225
8.351
88,889
+0.17(+2.02%)
Jan 02, 2008
8.332
8.406
8.185
8.185
116,779
-0.10(-1.26%)
Jan 01, 2008
8.277
8.299
8.265
8.289
53,216
+0.00(+0.00%)
Dec 31, 2007
8.277
8.299
8.265
8.289
53,216
+0.02(+0.30%)
Dec 28, 2007
8.259
8.277
8.201
8.265
86,769
+0.06(+0.71%)
Dec 27, 2007
8.277
8.277
8.179
8.207
75,025
-0.07(-0.82%)
Dec 26, 2007
8.151
8.277
8.129
8.274
111,560
+0.13(+1.66%)
Dec 24, 2007
8.139
8.167
8.115
8.139
86,769
+0.08(+0.95%)
Dec 21, 2007
8.063
8.102
8.056
8.063
54,149
+0.05(+0.57%)
Dec 20, 2007
8.010
8.029
7.989
8.017
43,384
+0.08(+0.97%)
Dec 19, 2007
8.014
8.014
7.903
7.940
66,218
-0.02(-0.31%)
Dec 18, 2007
8.029
8.029
7.900
7.964
91,988
-0.22(-2.73%)
Dec 17, 2007
8.292
8.292
8.188
8.188
69,154
-0.10(-1.26%)
Dec 14, 2007
8.308
8.360
8.271
8.292
144,180
-0.01(-0.11%)
Dec 13, 2007
8.296
8.323
8.262
8.302
44,689
-0.02(-0.29%)
Dec 12, 2007
8.440
8.486
8.292
8.326
65,566
-0.05(-0.62%)
Dec 11, 2007
8.409
8.467
8.314
8.378
173,211
-0.02(-0.18%)
Dec 10, 2007
8.388
8.394
8.323
8.394
150,704
+0.08(+1.00%)
Dec 07, 2007
8.348
8.357
8.308
8.311
83,507
+0.03(+0.33%)
Dec 06, 2007
8.234
8.308
8.222
8.283
90,683
+0.06(+0.78%)
Dec 05, 2007
8.194
8.234
8.185
8.219
95,576
+0.09(+1.06%)
Dec 04, 2007
8.121
8.176
8.102
8.133
115,800
+0.00(+0.00%)
Dec 03, 2007
8.090
8.133
8.072
8.133
47,298
+0.03(+0.42%)
Nov 30, 2007
8.102
8.124
8.047
8.099
92,314
+0.06(+0.72%)
Nov 29, 2007
8.041
8.078
8.017
8.041
180,714
+0.00(+0.00%)
Nov 28, 2007
8.139
8.139
8.010
8.041
317,391
-0.01(-0.08%)
Nov 27, 2007
7.974
8.047
7.974
8.047
59,368
+0.10(+1.23%)
Nov 26, 2007
8.044
8.056
7.949
7.949
64,913
-0.07(-0.84%)
Nov 23, 2007
7.943
8.050
7.943
8.017
43,058
+0.12(+1.51%)
Nov 21, 2007
7.925
7.937
7.863
7.897
15,983
-0.03(-0.35%)
Nov 20, 2007
7.909
8.017
7.891
7.925
40,138
+0.03(+0.36%)
Nov 19, 2007
7.974
8.032
7.885
7.896
30,336
-0.11(-1.36%)
Nov 16, 2007
8.017
8.069
7.980
8.004
42,405
+0.00(+0.04%)
Nov 15, 2007
7.980
8.063
7.980
8.001
50,234
-0.02(-0.27%)
Nov 14, 2007
8.145
8.179
8.023
8.023
50,234
-0.09(-1.13%)
Nov 13, 2007
8.105
8.115
8.007
8.115
51,213
+0.11(+1.34%)
Nov 12, 2007
8.041
8.093
7.989
8.007
65,566
-0.02(-0.27%)
Nov 09, 2007
8.010
8.115
8.001
8.029
66,870
-0.03(-0.34%)
Nov 08, 2007
8.047
8.124
7.989
8.056
43,384
+0.01(+0.11%)
Nov 07, 2007
8.207
8.207
8.047
8.047
36,534
-0.19(-2.31%)
Nov 06, 2007
8.194
8.237
8.145
8.237
46,320
+0.06(+0.71%)
Nov 05, 2007
8.145
8.216
8.145
8.179
36,208
-0.02(-0.22%)
Nov 02, 2007
8.170
8.222
8.170
8.197
43,058
+0.04(+0.53%)
Nov 01, 2007
8.271
8.271
8.155
8.155
45,015
-0.14(-1.66%)
Oct 31, 2007
8.246
8.292
8.194
8.292
43,710
+0.08(+0.93%)
Oct 30, 2007
8.280
8.280
8.188
8.216
98,512
-0.08(-0.96%)
Oct 29, 2007
8.253
8.323
8.253
8.296
68,501
+0.05(+0.63%)
Oct 26, 2007
8.207
8.265
8.204
8.243
43,384
+0.07(+0.86%)
Oct 25, 2007
8.179
8.213
8.139
8.173
32,946
-0.02(-0.26%)
Oct 24, 2007
8.188
8.204
8.066
8.194
29,684
-0.01(-0.11%)
Oct 23, 2007
8.182
8.231
8.167
8.204
52,191
+0.04(+0.45%)
Oct 22, 2007
8.136
8.170
8.081
8.167
42,405
-0.01(-0.15%)
Oct 19, 2007
8.173
8.210
8.142
8.179
53,822
-0.02(-0.22%)
Oct 18, 2007
8.155
8.204
8.142
8.197
67,523
+0.02(+0.22%)
Oct 17, 2007
8.170
8.240
8.148
8.179
70,785
+0.03(+0.38%)
Oct 16, 2007
8.250
8.250
8.142
8.148
47,951
-0.10(-1.23%)
Oct 15, 2007
8.338
8.354
8.250
8.250
43,058
-0.08(-0.96%)
Oct 12, 2007
8.317
8.378
8.317
8.329
33,272
-0.00(-0.04%)
Oct 11, 2007
8.443
8.443
8.326
8.332
101,447
-0.07(-0.88%)
Oct 10, 2007
8.394
8.421
8.373
8.406
36,534
+0.01(+0.09%)
Oct 09, 2007
8.369
8.406
8.363
8.398
47,625
+0.08(+0.90%)
Oct 08, 2007
8.357
8.375
8.323
8.323
33,598
-0.06(-0.69%)
Oct 05, 2007
8.259
8.394
8.259
8.381
94,271
+0.08(+0.96%)
Oct 04, 2007
8.265
8.329
8.265
8.302
44,363
+0.05(+0.63%)
Oct 03, 2007
8.274
8.283
8.216
8.250
54,801
+0.00(+0.04%)
Oct 02, 2007
8.231
8.246
8.201
8.246
23,486
+0.03(+0.37%)
Oct 01, 2007
8.139
8.240
8.121
8.216
53,170
+0.11(+1.32%)
Sep 28, 2007
8.201
8.201
8.093
8.109
37,186
-0.06(-0.79%)
Sep 27, 2007
8.170
8.210
8.148
8.173
42,079
+0.02(+0.26%)
Sep 26, 2007
8.102
8.173
8.093
8.151
43,710
+0.07(+0.91%)
Sep 25, 2007
8.004
8.164
8.004
8.078
62,956
+0.04(+0.50%)
Sep 24, 2007
8.004
8.059
7.980
8.038
87,095
+0.04(+0.50%)
Sep 21, 2007
7.983
8.026
7.977
7.998
43,384
+0.05(+0.58%)
Sep 20, 2007
8.001
8.017
7.946
7.952
51,213
-0.07(-0.84%)
Sep 19, 2007
8.029
8.078
8.020
8.020
63,935
-0.01(-0.11%)
Sep 18, 2007
7.968
8.029
7.952
8.029
45,015
+0.07(+0.92%)
Sep 17, 2007
8.035
8.035
7.952
7.955
40,774
-0.08(-0.95%)
Sep 14, 2007
8.017
8.047
7.940
8.032
61,977
+0.02(+0.19%)
Sep 13, 2007
8.059
8.066
8.017
8.017
32,042
+0.00(+0.04%)
Sep 12, 2007
7.964
8.056
7.964
8.014
53,496
-0.04(-0.53%)
Sep 11, 2007
8.029
8.078
7.977
8.056
73,721
+0.02(+0.31%)
Sep 10, 2007
8.053
8.053
7.971
8.032
40,774
+0.04(+0.50%)
Sep 07, 2007
8.047
8.047
7.983
7.992
23,160
-0.09(-1.06%)
Sep 06, 2007
7.986
8.081
7.986
8.078
35,555
+0.09(+1.15%)
Sep 05, 2007
7.974
8.007
7.940
7.986
35,229
-0.02(-0.23%)
Sep 04, 2007
7.955
8.017
7.928
8.004
38,817
+0.05(+0.66%)
Aug 31, 2007
7.971
7.998
7.943
7.952
45,994
+0.05(+0.62%)
Aug 30, 2007
7.857
7.928
7.857
7.903
28,705
+0.01(+0.07%)
Aug 29, 2007
7.879
7.909
7.811
7.897
41,427
+0.05(+0.63%)
Aug 28, 2007
7.909
7.940
7.842
7.848
56,106
-0.06(-0.81%)
Aug 27, 2007
7.995
8.001
7.912
7.912
37,512
-0.08(-1.04%)
Aug 24, 2007
7.946
7.995
7.943
7.995
52,518
+0.05(+0.66%)
Aug 23, 2007
7.974
7.977
7.897
7.943
72,416
+0.05(+0.62%)
Aug 22, 2007
7.830
7.915
7.830
7.894
50,887
+0.09(+1.18%)
Aug 21, 2007
7.768
7.802
7.741
7.802
38,165
+0.05(+0.59%)
Aug 20, 2007
7.618
7.781
7.587
7.756
72,090
+0.17(+2.22%)
Aug 17, 2007
7.636
7.658
7.526
7.587
55,453
+0.14(+1.89%)
Aug 16, 2007
7.477
7.551
7.161
7.446
252,152
-0.19(-2.45%)
Aug 15, 2007
7.744
7.774
7.633
7.633
79,592
-0.15(-1.97%)
Aug 14, 2007
7.851
7.851
7.741
7.787
57,411
-0.06(-0.70%)
Aug 13, 2007
7.823
7.876
7.768
7.842
54,801
+0.05(+0.63%)
Aug 10, 2007
7.799
7.833
7.713
7.793
109,276
-0.07(-0.86%)
Aug 09, 2007
7.998
8.056
7.747
7.860
142,549
-0.22(-2.69%)
Aug 08, 2007
8.059
8.142
8.059
8.078
50,887
+0.02(+0.23%)
Aug 07, 2007
8.020
8.096
7.964
8.059
41,101
+0.03(+0.38%)
Aug 06, 2007
7.971
8.050
7.934
8.029
82,528
+0.01(+0.15%)
Aug 03, 2007
8.029
8.038
8.017
8.017
28,053
-0.02(-0.27%)
Aug 02, 2007
7.992
8.066
7.983
8.038
33,598
+0.07(+0.87%)
Aug 01, 2007
7.909
7.969
7.857
7.969
50,887
+0.05(+0.68%)
Jul 31, 2007
8.047
8.084
7.915
7.915
61,651
-0.10(-1.26%)
Jul 30, 2007
7.983
8.032
7.909
8.017
58,715
+0.05(+0.65%)
Jul 27, 2007
8.023
8.026
7.912
7.964
25,769
-0.04(-0.54%)
Jul 26, 2007
8.124
8.164
7.980
8.007
63,282
-0.12(-1.43%)
Jul 25, 2007
8.210
8.225
8.124
8.124
41,101
-0.08(-0.93%)
Jul 24, 2007
8.201
8.280
8.182
8.201
68,828
-0.04(-0.45%)
Jul 23, 2007
8.216
8.314
8.216
8.237
55,453
-0.01(-0.11%)
Jul 20, 2007
8.292
8.332
8.185
8.246
63,935
-0.09(-1.07%)
Jul 19, 2007
8.351
8.397
8.271
8.335
46,646
+0.03(+0.41%)
Jul 18, 2007
8.292
8.329
8.240
8.302
62,630
-0.04(-0.44%)
Jul 17, 2007
8.381
8.394
8.299
8.338
58,389
-0.03(-0.40%)
Jul 16, 2007
8.277
8.384
8.277
8.372
44,689
+0.04(+0.44%)
Jul 13, 2007
8.314
8.427
8.280
8.335
40,122
+0.04(+0.48%)
Jul 12, 2007
8.231
8.338
8.170
8.296
88,073
+0.06(+0.71%)
Jul 11, 2007
8.130
8.314
8.130
8.237
36,208
+0.11(+1.32%)
Jul 10, 2007
8.155
8.308
8.130
8.130
41,753
-0.07(-0.90%)
Jul 09, 2007
8.201
8.345
8.201
8.204
39,470
+0.02(+0.19%)
Jul 06, 2007
8.237
8.237
8.182
8.188
49,582
-0.02(-0.26%)
Jul 05, 2007
8.277
8.277
8.102
8.210
42,405
-0.07(-0.81%)
Jul 03, 2007
8.277
8.308
8.228
8.277
28,705
+0.03(+0.33%)
Jul 02, 2007
8.185
8.277
8.179
8.250
36,534
+0.10(+1.24%)
Jun 29, 2007
8.228
8.228
8.127
8.148
27,074
-0.07(-0.89%)
Jun 28, 2007
8.201
8.277
8.161
8.222
55,780
+0.02(+0.30%)
Jun 27, 2007
8.099
8.243
8.099
8.197
32,946
+0.07(+0.83%)
Jun 26, 2007
8.056
8.139
8.032
8.130
66,218
+0.06(+0.68%)
Jun 25, 2007
8.115
8.136
8.017
8.075
87,095
-0.04(-0.53%)
Jun 22, 2007
8.201
8.201
8.081
8.118
49,908
-0.05(-0.56%)
Jun 21, 2007
8.158
8.201
8.090
8.164
121,998
+0.01(+0.08%)
Jun 20, 2007
8.237
8.280
8.158
8.158
54,475
-0.15(-1.84%)
Jun 19, 2007
8.326
8.326
8.256
8.310
56,432
-0.02(-0.30%)
Jun 18, 2007
8.345
8.354
8.231
8.335
41,753
-0.02(-0.29%)
Jun 15, 2007
8.329
8.391
8.329
8.360
27,726
+0.10(+1.22%)
Jun 14, 2007
8.280
8.332
8.259
8.259
37,512
-0.02(-0.26%)
Jun 13, 2007
8.277
8.311
8.277
8.280
32,619
-0.13(-1.57%)
Jun 12, 2007
8.384
8.430
8.348
8.412
31,315
-0.05(-0.58%)
Jun 11, 2007
8.381
8.553
8.381
8.461
35,555
+0.03(+0.33%)
Jun 08, 2007
8.378
8.455
8.308
8.434
39,796
-0.00(-0.04%)
Jun 07, 2007
8.492
8.547
8.437
8.437
49,582
-0.13(-1.54%)
Jun 06, 2007
8.575
8.584
8.519
8.568
51,539
-0.02(-0.18%)
Jun 05, 2007
8.556
8.660
8.556
8.584
55,127
+0.02(+0.21%)
Jun 04, 2007
8.522
8.639
8.504
8.565
26,748
+0.02(+0.29%)
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
.