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
US Medical Devices Ishares ETF
(NY:
IHI
)
55.53
+0.18 (+0.33%)
Official Closing Price
Updated: 8:00 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 (%)
Sep 30, 2009
7.865
7.874
7.742
7.852
350,880
-0.02(-0.30%)
Sep 29, 2009
7.913
7.916
7.868
7.876
712,769
-0.02(-0.32%)
Sep 28, 2009
7.788
7.941
7.788
7.901
305,805
+0.14(+1.75%)
Sep 25, 2009
7.752
7.788
7.745
7.765
446,902
-0.00(-0.04%)
Sep 24, 2009
7.879
7.879
7.735
7.768
159,509
-0.11(-1.37%)
Sep 23, 2009
7.944
7.980
7.876
7.876
519,048
-0.06(-0.81%)
Sep 22, 2009
7.980
7.980
7.897
7.940
399,829
-0.00(-0.02%)
Sep 21, 2009
7.818
7.965
7.818
7.941
441,535
+0.05(+0.69%)
Sep 18, 2009
7.960
7.993
7.883
7.887
356,413
-0.03(-0.43%)
Sep 17, 2009
7.959
7.959
7.906
7.921
507,705
+0.05(+0.57%)
Sep 16, 2009
7.891
7.927
7.846
7.876
727,839
-0.02(-0.29%)
Sep 15, 2009
7.949
7.949
7.850
7.899
366,699
-0.03(-0.41%)
Sep 14, 2009
7.846
7.934
7.821
7.932
117,124
+0.07(+0.89%)
Sep 11, 2009
7.916
7.916
7.855
7.862
348,869
-0.02(-0.32%)
Sep 10, 2009
7.799
7.893
7.773
7.887
300,592
+0.07(+0.90%)
Sep 09, 2009
7.656
7.842
7.656
7.816
260,737
+0.20(+2.67%)
Sep 08, 2009
7.668
7.698
7.573
7.613
267,981
-0.01(-0.14%)
Sep 04, 2009
7.507
7.641
7.507
7.624
156,537
+0.12(+1.56%)
Sep 03, 2009
7.443
7.512
7.414
7.507
156,294
+0.08(+1.03%)
Sep 02, 2009
7.425
7.452
7.383
7.431
169,058
-0.02(-0.34%)
Sep 01, 2009
7.524
7.642
7.451
7.456
299,318
-0.12(-1.63%)
Aug 31, 2009
7.542
7.579
7.489
7.579
117,566
-0.02(-0.29%)
Aug 28, 2009
7.654
7.692
7.536
7.601
76,981
-0.04(-0.53%)
Aug 27, 2009
7.581
7.659
7.545
7.642
84,615
+0.02(+0.27%)
Aug 26, 2009
7.638
7.702
7.593
7.621
150,984
-0.02(-0.22%)
Aug 25, 2009
7.637
7.690
7.613
7.638
1,613,535
+0.01(+0.12%)
Aug 24, 2009
7.667
7.667
7.610
7.629
280,533
+0.03(+0.35%)
Aug 21, 2009
7.564
7.638
7.559
7.603
263,677
+0.09(+1.21%)
Aug 20, 2009
7.451
7.529
7.415
7.512
251,022
+0.08(+1.03%)
Aug 19, 2009
7.295
7.435
7.295
7.435
305,959
+0.08(+1.10%)
Aug 18, 2009
7.351
7.370
7.296
7.354
131,656
+0.01(+0.19%)
Aug 17, 2009
7.340
7.378
7.320
7.340
231,789
-0.10(-1.36%)
Aug 14, 2009
7.467
7.467
7.376
7.442
265,143
-0.03(-0.44%)
Aug 13, 2009
7.520
7.520
7.393
7.474
1,924,964
-0.00(-0.02%)
Aug 12, 2009
7.387
7.528
7.359
7.476
233,473
+0.07(+0.99%)
Aug 11, 2009
7.437
7.451
7.386
7.403
138,765
-0.05(-0.69%)
Aug 10, 2009
7.375
7.463
7.375
7.454
203,610
+0.06(+0.77%)
Aug 07, 2009
7.410
7.438
7.359
7.398
298,677
+0.08(+1.09%)
Aug 06, 2009
7.420
7.421
7.287
7.318
291,113
-0.06(-0.79%)
Aug 05, 2009
7.407
7.407
7.313
7.376
172,080
-0.02(-0.21%)
Aug 04, 2009
7.326
7.410
7.309
7.392
531,344
+0.05(+0.64%)
Aug 03, 2009
7.293
7.351
7.243
7.345
378,758
+0.09(+1.25%)
Jul 31, 2009
7.215
7.312
7.187
7.254
251,899
+0.05(+0.76%)
Jul 30, 2009
7.284
7.290
7.200
7.200
419,126
-0.03(-0.41%)
Jul 29, 2009
7.183
7.253
7.151
7.229
264,407
+0.03(+0.48%)
Jul 28, 2009
7.101
7.202
7.084
7.195
336,886
+0.07(+1.01%)
Jul 27, 2009
7.142
7.147
7.083
7.123
746,457
+0.02(+0.26%)
Jul 24, 2009
6.969
7.104
6.967
7.104
4,355
+0.12(+1.77%)
Jul 23, 2009
6.711
7.013
6.711
6.981
415,366
+0.20(+2.99%)
Jul 22, 2009
6.781
6.823
6.753
6.778
156,383
-0.05(-0.78%)
Jul 21, 2009
6.803
6.878
6.772
6.831
1,548,812
+0.06(+0.88%)
Jul 20, 2009
6.752
6.786
6.711
6.772
380,776
+0.06(+0.91%)
Jul 17, 2009
6.775
6.781
6.699
6.711
310,378
-0.07(-0.99%)
Jul 16, 2009
6.650
6.795
6.650
6.778
453,178
+0.10(+1.52%)
Jul 15, 2009
6.630
6.689
6.596
6.677
308,476
+0.11(+1.69%)
Jul 14, 2009
6.556
6.570
6.513
6.566
411,351
+0.02(+0.31%)
Jul 13, 2009
6.424
6.556
6.399
6.545
378,015
+0.12(+1.82%)
Jul 10, 2009
6.414
6.473
6.394
6.428
308,309
+0.00(+0.05%)
Jul 09, 2009
6.472
6.472
6.413
6.425
252,610
-0.05(-0.80%)
Jul 08, 2009
6.572
6.580
6.444
6.477
279,752
-0.08(-1.19%)
Jul 07, 2009
6.619
6.652
6.542
6.555
378,694
-0.08(-1.27%)
Jul 06, 2009
6.603
6.684
6.597
6.639
242,984
-0.03(-0.47%)
Jul 02, 2009
6.766
6.766
6.661
6.670
185,856
-0.17(-2.53%)
Jul 01, 2009
6.916
6.920
6.834
6.844
394,930
-0.07(-0.95%)
Jun 30, 2009
7.026
7.026
6.878
6.909
601,197
-0.05(-0.67%)
Jun 29, 2009
6.992
6.997
6.859
6.956
508,564
+0.00(+0.00%)
Jun 26, 2009
6.894
6.978
6.853
6.956
192,735
+0.03(+0.38%)
Jun 25, 2009
6.878
6.961
6.870
6.930
424,659
+0.19(+2.87%)
Jun 24, 2009
6.705
6.772
6.702
6.736
172,971
+0.04(+0.65%)
Jun 23, 2009
6.767
6.767
6.675
6.692
945,398
-0.01(-0.09%)
Jun 22, 2009
6.814
6.837
6.695
6.698
315,598
-0.15(-2.14%)
Jun 19, 2009
6.850
6.926
6.835
6.845
472,404
+0.06(+0.83%)
Jun 18, 2009
6.675
6.814
6.675
6.789
156,082
+0.10(+1.47%)
Jun 17, 2009
6.556
6.736
6.556
6.691
329,041
+0.13(+1.93%)
Jun 16, 2009
6.597
6.675
6.564
6.564
222,797
-0.01(-0.19%)
Jun 15, 2009
6.730
6.730
6.551
6.577
238,892
-0.22(-3.22%)
Jun 12, 2009
6.745
6.817
6.723
6.795
177,710
+0.02(+0.32%)
Jun 11, 2009
6.700
6.845
6.691
6.773
226,608
+0.10(+1.43%)
Jun 10, 2009
6.750
6.762
6.631
6.678
212,192
-0.03(-0.47%)
Jun 09, 2009
6.652
6.727
6.647
6.709
618,893
+0.06(+0.87%)
Jun 08, 2009
6.708
6.708
6.586
6.652
215,349
-0.08(-1.16%)
Jun 05, 2009
6.714
6.756
6.655
6.730
362,075
+0.01(+0.17%)
Jun 04, 2009
6.811
6.811
6.656
6.718
8,810,926
-0.08(-1.23%)
Jun 03, 2009
6.794
6.823
6.739
6.802
3,798,744
-0.05(-0.77%)
Jun 02, 2009
6.634
6.867
6.634
6.855
1,908,882
+0.20(+3.00%)
Jun 01, 2009
6.580
6.683
6.580
6.655
1,043,040
+0.14(+2.11%)
May 29, 2009
6.403
6.517
6.385
6.517
185,523
+0.13(+2.00%)
May 28, 2009
6.433
6.442
6.321
6.389
266,578
-0.00(-0.05%)
May 27, 2009
6.438
6.494
6.392
6.392
1,585,637
-0.07(-1.09%)
May 26, 2009
6.263
6.477
6.246
6.463
438,960
+0.15(+2.43%)
May 22, 2009
6.313
6.361
6.282
6.310
368,447
+0.01(+0.17%)
May 21, 2009
6.346
6.380
6.254
6.299
320,228
-0.12(-1.80%)
May 20, 2009
6.435
6.508
6.414
6.414
936,925
-0.00(-0.05%)
May 19, 2009
6.422
6.453
6.394
6.417
282,147
-0.02(-0.29%)
May 18, 2009
6.449
6.464
6.336
6.436
261,916
+0.05(+0.76%)
May 15, 2009
6.388
6.436
6.333
6.388
336,207
-0.04(-0.59%)
May 14, 2009
6.431
6.456
6.372
6.425
307,996
+0.06(+0.88%)
May 13, 2009
6.486
6.486
6.360
6.369
635,858
-0.16(-2.39%)
May 12, 2009
6.533
6.558
6.441
6.525
284,011
+0.00(+0.00%)
May 11, 2009
6.456
6.578
6.456
6.525
510,350
-0.08(-1.28%)
May 08, 2009
6.617
6.663
6.491
6.609
296,653
+0.12(+1.93%)
May 07, 2009
6.402
6.513
6.402
6.485
552,504
+0.13(+1.99%)
May 06, 2009
6.458
6.458
6.329
6.358
263,017
-0.03(-0.46%)
May 05, 2009
6.444
6.444
6.324
6.388
275,314
+0.03(+0.42%)
May 04, 2009
6.333
6.361
6.328
6.361
305,248
+0.15(+2.39%)
May 01, 2009
6.214
6.224
6.138
6.213
105,698
-0.00(-0.03%)
Apr 30, 2009
6.311
6.346
6.199
6.214
267,026
+0.00(+0.05%)
Apr 29, 2009
6.195
6.257
6.124
6.211
223,028
+0.12(+2.05%)
Apr 28, 2009
6.002
6.143
6.002
6.086
169,685
+0.07(+1.12%)
Apr 27, 2009
5.961
6.083
5.961
6.019
155,442
+0.02(+0.34%)
Apr 24, 2009
5.965
6.035
5.922
5.999
118,283
+0.09(+1.59%)
Apr 23, 2009
6.038
6.038
5.830
5.905
568,721
-0.12(-2.02%)
Apr 22, 2009
5.954
6.093
5.954
6.027
118,488
+0.00(+0.08%)
Apr 21, 2009
6.044
6.045
5.968
6.022
253,884
-0.03(-0.57%)
Apr 20, 2009
6.099
6.193
6.027
6.057
817,841
-0.17(-2.78%)
Apr 17, 2009
6.163
6.255
6.116
6.230
84,929
+0.11(+1.81%)
Apr 16, 2009
6.052
6.138
6.026
6.119
666,042
+0.09(+1.42%)
Apr 15, 2009
6.011
6.069
5.963
6.033
1,564,349
+0.00(+0.00%)
Apr 14, 2009
5.965
6.062
5.965
6.033
619,629
+0.01(+0.10%)
Apr 13, 2009
6.050
6.050
5.961
6.027
211,301
+0.01(+0.23%)
Apr 09, 2009
5.957
6.035
5.932
6.013
190,711
+0.17(+2.83%)
Apr 08, 2009
5.727
5.848
5.727
5.848
486,116
+0.13(+2.27%)
Apr 07, 2009
5.724
5.782
5.689
5.718
71,146
-0.06(-1.03%)
Apr 06, 2009
5.732
5.788
5.712
5.777
190,506
+0.01(+0.19%)
Apr 03, 2009
5.854
5.854
5.730
5.766
134,192
-0.05(-0.94%)
Apr 02, 2009
5.865
5.922
5.818
5.821
309,584
+0.10(+1.83%)
Apr 01, 2009
5.643
5.719
5.571
5.716
348,312
-0.03(-0.60%)
Mar 31, 2009
5.721
5.838
5.715
5.751
105,782
+0.05(+0.85%)
Mar 30, 2009
5.776
5.776
5.638
5.702
555,412
-0.14(-2.38%)
Mar 26, 2009
5.699
5.846
5.680
5.841
815,529
+0.19(+3.37%)
Mar 25, 2009
5.657
5.730
5.501
5.651
762,737
+0.07(+1.17%)
Mar 24, 2009
5.538
5.686
5.534
5.585
1,174,069
-0.07(-1.27%)
Mar 23, 2009
5.537
5.657
5.534
5.657
656,449
+0.25(+4.56%)
Mar 20, 2009
5.468
5.535
5.378
5.410
556,655
-0.07(-1.31%)
Mar 19, 2009
5.640
5.640
5.452
5.482
2,506,327
-0.16(-2.75%)
Mar 18, 2009
5.543
5.707
5.543
5.637
221,305
+0.07(+1.30%)
Mar 17, 2009
5.543
5.565
5.456
5.565
194,336
+0.08(+1.42%)
Mar 16, 2009
5.595
5.624
5.487
5.487
586,442
-0.05(-0.93%)
Mar 13, 2009
5.429
5.546
5.387
5.538
0
+0.18(+3.35%)
Mar 12, 2009
5.120
5.376
5.098
5.359
332,006
+0.20(+3.94%)
Mar 11, 2009
5.240
5.307
5.140
5.156
502,044
-0.02(-0.36%)
Mar 10, 2009
4.967
5.176
4.967
5.175
523,659
+0.23(+4.58%)
Mar 09, 2009
4.933
5.062
4.915
4.948
336,963
-0.08(-1.64%)
Mar 06, 2009
5.057
5.137
4.933
5.031
0
-0.01(-0.22%)
Mar 05, 2009
5.193
5.193
5.017
5.042
470,784
-0.22(-4.10%)
Mar 04, 2009
5.232
5.334
5.118
5.257
1,615,347
+0.11(+2.15%)
Mar 02, 2009
5.345
5.345
5.131
5.146
2,472,903
-0.32(-5.83%)
Feb 27, 2009
5.624
5.641
5.465
5.465
0
-0.23(-3.98%)
Feb 26, 2009
5.988
5.988
5.691
5.691
776,474
-0.27(-4.59%)
Feb 25, 2009
6.050
6.074
5.918
5.965
394,904
-0.14(-2.34%)
Feb 24, 2009
6.040
6.122
5.983
6.108
467,908
+0.13(+2.14%)
Feb 23, 2009
6.211
6.211
5.971
5.980
547,804
-0.11(-1.85%)
Feb 20, 2009
5.841
6.161
5.841
6.093
509,082
-0.11(-1.81%)
Feb 19, 2009
6.258
6.294
6.193
6.205
196,187
-0.02(-0.40%)
Feb 18, 2009
6.341
6.341
6.199
6.230
663,532
-0.06(-0.92%)
Feb 17, 2009
6.205
6.343
6.205
6.288
296,711
-0.10(-1.62%)
Feb 13, 2009
6.353
6.435
6.352
6.391
431,025
+0.01(+0.23%)
Feb 12, 2009
6.291
6.377
6.183
6.377
340,806
+0.07(+1.19%)
Feb 11, 2009
6.263
6.309
6.239
6.302
203,827
+0.07(+1.20%)
Feb 10, 2009
6.372
6.419
6.199
6.227
686,159
-0.18(-2.76%)
Feb 09, 2009
6.464
6.466
6.333
6.403
416,173
-0.05(-0.85%)
Feb 06, 2009
6.385
6.502
6.377
6.458
824,853
+0.09(+1.37%)
Feb 05, 2009
6.241
6.411
6.241
6.371
1,890,630
+0.04(+0.64%)
Feb 04, 2009
6.282
6.435
6.282
6.330
1,393,914
+0.05(+0.87%)
Feb 03, 2009
6.224
6.302
6.154
6.275
1,477,991
+0.07(+1.08%)
Feb 02, 2009
6.132
6.249
6.113
6.208
540,925
+0.03(+0.45%)
Jan 30, 2009
6.233
6.257
6.163
6.180
0
-0.01(-0.18%)
Jan 29, 2009
6.278
6.299
6.182
6.191
754,257
-0.14(-2.17%)
Jan 28, 2009
6.243
6.355
6.243
6.328
1,107,219
+0.14(+2.22%)
Jan 27, 2009
6.021
6.225
6.021
6.191
550,071
+0.20(+3.39%)
Jan 26, 2009
5.894
6.036
5.894
5.988
574,574
+0.09(+1.46%)
Jan 23, 2009
5.912
5.943
5.827
5.902
521,148
-0.13(-2.12%)
Jan 22, 2009
5.969
6.049
5.905
6.030
433,600
-0.03(-0.52%)
Jan 21, 2009
5.933
6.061
5.871
6.061
462,932
+0.18(+3.00%)
Jan 20, 2009
6.102
6.144
5.879
5.885
510,901
-0.25(-4.10%)
Jan 16, 2009
6.099
6.155
6.060
6.136
1,468,763
+0.06(+1.05%)
Jan 15, 2009
5.986
6.093
5.880
6.072
911,595
+0.08(+1.33%)
Jan 14, 2009
5.954
6.010
5.916
5.993
602,984
-0.05(-0.75%)
Jan 13, 2009
5.899
6.051
5.899
6.038
409,237
+0.13(+2.14%)
Jan 12, 2009
5.897
5.967
5.891
5.912
883,979
+0.07(+1.23%)
Jan 09, 2009
5.893
5.912
5.821
5.840
299,382
-0.02(-0.37%)
Jan 08, 2009
5.843
5.865
5.758
5.862
437,846
-0.03(-0.53%)
Jan 07, 2009
5.876
5.944
5.864
5.893
228,440
-0.10(-1.59%)
Jan 06, 2009
6.027
6.082
5.961
5.988
1,868,259
-0.02(-0.29%)
Jan 05, 2009
6.097
6.118
5.973
6.005
1,208,486
-0.12(-2.04%)
Jan 02, 2009
5.997
6.138
5.926
6.130
0
+0.15(+2.56%)
Jan 01, 2009
5.819
6.005
5.819
5.977
0
+0.00(+0.00%)
Dec 31, 2008
5.819
6.005
5.819
5.977
496,209
+0.15(+2.49%)
Dec 30, 2008
5.751
5.843
5.744
5.832
440,785
+0.15(+2.55%)
Dec 29, 2008
5.801
5.810
5.645
5.687
701,139
-0.10(-1.78%)
Dec 26, 2008
5.788
5.807
5.758
5.790
616,703
+0.02(+0.38%)
Dec 24, 2008
5.808
5.808
5.730
5.768
662,738
+0.00(+0.00%)
Dec 23, 2008
5.866
5.866
5.757
5.768
339,967
-0.07(-1.12%)
Dec 22, 2008
5.910
5.930
5.713
5.833
247,871
-0.08(-1.29%)
Dec 19, 2008
5.997
6.057
5.880
5.910
196,923
-0.10(-1.64%)
Dec 18, 2008
6.055
6.139
5.946
6.008
309,584
+0.03(+0.50%)
Dec 17, 2008
5.930
6.068
5.866
5.979
509,460
+0.02(+0.34%)
Dec 16, 2008
5.752
5.963
5.752
5.958
908,380
+0.26(+4.49%)
Dec 15, 2008
5.883
5.883
5.670
5.702
675,194
-0.12(-2.09%)
Dec 12, 2008
5.843
5.843
5.700
5.824
1,266,177
-0.10(-1.76%)
Dec 11, 2008
5.926
6.094
5.887
5.929
910,295
-0.06(-0.97%)
Dec 10, 2008
6.002
6.056
5.912
5.986
464,206
+0.04(+0.60%)
Dec 09, 2008
6.029
6.136
5.889
5.951
447,369
-0.16(-2.56%)
Dec 08, 2008
6.096
6.168
6.032
6.107
333,492
+0.15(+2.57%)
Dec 05, 2008
5.655
5.954
5.568
5.954
287,232
+0.25(+4.44%)
Dec 04, 2008
5.779
5.860
5.623
5.701
269,057
-0.12(-2.07%)
Dec 03, 2008
5.673
5.840
5.529
5.821
389,133
+0.16(+2.87%)
Dec 02, 2008
5.629
5.676
5.509
5.659
150,600
+0.15(+2.75%)
Dec 01, 2008
5.777
5.777
5.493
5.507
603,215
-0.38(-6.47%)
Nov 28, 2008
5.794
5.888
5.794
5.888
237,515
+0.08(+1.32%)
Nov 26, 2008
5.599
5.829
5.599
5.812
955,421
+0.11(+1.97%)
Nov 25, 2008
5.879
5.879
5.596
5.699
270,344
+0.01(+0.25%)
Nov 24, 2008
5.492
5.773
5.488
5.685
674,118
+0.23(+4.21%)
Nov 21, 2008
5.235
5.470
5.131
5.455
840,263
+0.19(+3.58%)
Nov 20, 2008
5.655
5.655
5.223
5.267
1,852,478
-0.41(-7.18%)
Nov 19, 2008
5.968
6.085
5.674
5.674
896,679
-0.31(-5.22%)
Nov 18, 2008
6.308
6.308
5.882
5.986
556,181
-0.17(-2.74%)
Nov 17, 2008
6.274
6.297
6.155
6.155
1,591,651
-0.16(-2.59%)
Nov 14, 2008
6.539
6.625
6.319
6.319
346,403
-0.31(-4.66%)
Nov 13, 2008
6.406
6.628
6.063
6.628
847,128
+0.32(+5.05%)
Nov 12, 2008
6.588
6.588
6.300
6.310
356,375
-0.36(-5.41%)
Nov 11, 2008
6.714
6.776
6.620
6.670
227,389
-0.14(-2.09%)
Nov 10, 2008
7.103
7.103
6.773
6.812
338,141
-0.10(-1.42%)
Nov 07, 2008
6.853
6.936
6.819
6.911
201,829
+0.10(+1.51%)
Nov 06, 2008
7.014
7.044
6.778
6.808
516,326
-0.23(-3.32%)
Nov 05, 2008
7.164
7.284
7.019
7.042
735,633
-0.24(-3.30%)
Nov 04, 2008
7.339
7.688
7.214
7.282
851,938
+0.13(+1.83%)
Nov 03, 2008
7.229
7.229
7.065
7.151
453,850
+0.11(+1.62%)
Oct 31, 2008
6.861
7.101
6.861
7.037
404,683
+0.13(+1.88%)
Oct 30, 2008
6.797
6.908
6.743
6.908
881,770
+0.30(+4.54%)
Oct 29, 2008
6.566
6.822
6.461
6.608
724,842
+0.11(+1.71%)
Oct 28, 2008
6.372
6.503
6.090
6.497
476,727
+0.31(+5.06%)
Oct 27, 2008
6.339
6.435
6.183
6.184
239,065
-0.33(-5.14%)
Oct 24, 2008
6.147
6.591
5.982
6.519
660,112
-0.21(-3.06%)
Oct 23, 2008
7.064
7.064
6.481
6.725
745,797
-0.22(-3.15%)
Oct 22, 2008
7.183
7.183
6.855
6.944
650,223
-0.35(-4.82%)
Oct 21, 2008
7.476
7.476
7.286
7.295
2,104,807
-0.19(-2.51%)
Oct 20, 2008
7.311
7.493
7.220
7.483
493,001
+0.22(+3.06%)
Oct 17, 2008
7.081
7.476
7.069
7.261
854,698
-0.05(-0.70%)
Oct 16, 2008
7.120
7.318
6.694
7.312
644,050
+0.19(+2.70%)
Oct 15, 2008
7.581
7.581
7.120
7.120
935,823
-0.55(-7.21%)
Oct 14, 2008
8.202
8.588
7.552
7.673
1,464,183
-0.04(-0.50%)
Oct 13, 2008
7.524
7.712
7.207
7.712
910,583
+0.82(+11.97%)
Oct 10, 2008
5.465
7.079
6.285
6.887
1,365,939
-0.23(-3.27%)
Oct 09, 2008
7.567
7.744
7.104
7.120
1,121,789
-0.51(-6.67%)
Oct 08, 2008
7.543
7.890
7.489
7.629
1,299,102
-0.22(-2.79%)
Oct 07, 2008
7.982
8.193
7.848
7.848
441,304
-0.21(-2.63%)
Oct 06, 2008
8.277
8.351
7.773
8.060
2,473,447
-0.47(-5.49%)
Oct 03, 2008
8.591
8.889
8.527
8.528
1,385,934
-0.11(-1.31%)
Oct 02, 2008
8.839
8.858
8.627
8.642
473,237
-0.21(-2.42%)
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
.