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 Healthcare Providers Ishares ETF
(NY:
IHF
)
57.27
-0.26 (-0.45%)
Streaming Delayed Price
Updated: 1:05 PM EDT, Sep 20, 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 (%)
Jul 31, 2009
8.143
8.207
8.086
8.108
1,654,038
-0.05(-0.65%)
Jul 30, 2009
8.219
8.287
8.124
8.160
371,250
+0.06(+0.75%)
Jul 29, 2009
8.106
8.205
8.080
8.100
1,042,328
-0.03(-0.34%)
Jul 28, 2009
7.869
8.217
7.857
8.127
948,932
+0.28(+3.54%)
Jul 27, 2009
7.805
7.867
7.760
7.850
309,763
-0.02(-0.22%)
Jul 24, 2009
7.711
7.867
7.711
7.867
2,506
+0.15(+1.92%)
Jul 23, 2009
7.517
7.758
7.517
7.719
472,831
+0.20(+2.60%)
Jul 22, 2009
7.553
7.609
7.521
7.523
144,020
-0.04(-0.54%)
Jul 21, 2009
7.625
7.633
7.500
7.564
278,079
+0.06(+0.83%)
Jul 20, 2009
7.580
7.580
7.433
7.502
151,715
-0.04(-0.52%)
Jul 17, 2009
7.597
7.597
7.510
7.541
311,283
-0.05(-0.67%)
Jul 16, 2009
7.482
7.621
7.402
7.592
1,007,231
+0.09(+1.25%)
Jul 15, 2009
7.510
7.510
7.361
7.498
618,919
+0.06(+0.87%)
Jul 14, 2009
7.457
7.486
7.375
7.433
992,307
-0.01(-0.16%)
Jul 13, 2009
7.373
7.470
7.253
7.445
169,079
+0.09(+1.25%)
Jul 10, 2009
7.394
7.504
7.326
7.353
204,856
-0.08(-1.08%)
Jul 09, 2009
7.476
7.553
7.330
7.433
418,646
-0.03(-0.39%)
Jul 08, 2009
7.570
7.594
7.339
7.463
586,129
-0.07(-0.96%)
Jul 07, 2009
7.539
7.658
7.535
7.535
1,825,829
+0.16(+2.17%)
Jul 06, 2009
7.314
7.392
7.287
7.375
138,868
+0.01(+0.13%)
Jul 02, 2009
7.492
7.492
7.341
7.365
95,181
-0.24(-3.14%)
Jul 01, 2009
7.556
7.672
7.504
7.603
106,242
+0.06(+0.78%)
Jun 30, 2009
7.621
7.621
7.472
7.545
804,585
-0.01(-0.08%)
Jun 29, 2009
7.443
7.562
7.443
7.551
97,130
+0.03(+0.42%)
Jun 26, 2009
7.488
7.543
7.414
7.519
177,735
+0.00(+0.03%)
Jun 25, 2009
7.564
7.605
7.484
7.517
123,478
+0.21(+2.92%)
Jun 24, 2009
7.271
7.381
7.230
7.304
162,484
+0.09(+1.19%)
Jun 23, 2009
7.255
7.287
7.175
7.218
123,678
-0.04(-0.57%)
Jun 22, 2009
7.408
7.414
7.248
7.259
275,797
-0.25(-3.28%)
Jun 19, 2009
7.568
7.689
7.461
7.506
426,264
+0.03(+0.42%)
Jun 18, 2009
7.152
7.484
7.152
7.474
511,018
+0.34(+4.77%)
Jun 17, 2009
7.021
7.183
7.021
7.134
384,178
+0.12(+1.76%)
Jun 16, 2009
6.976
7.164
6.937
7.011
506,061
+0.06(+0.91%)
Jun 15, 2009
7.056
7.056
6.906
6.948
384,818
-0.16(-2.21%)
Jun 12, 2009
7.085
7.175
6.986
7.105
200,124
-0.02(-0.33%)
Jun 11, 2009
7.154
7.185
7.093
7.128
689,153
-0.05(-0.68%)
Jun 10, 2009
7.214
7.214
7.123
7.177
230,898
-0.03(-0.41%)
Jun 09, 2009
7.287
7.287
7.162
7.207
373,844
-0.08(-1.15%)
Jun 08, 2009
7.363
7.375
7.214
7.291
219,898
-0.11(-1.53%)
Jun 05, 2009
7.373
7.425
7.312
7.404
145,278
-0.02(-0.27%)
Jun 04, 2009
7.476
7.476
7.361
7.424
68,694
-0.04(-0.55%)
Jun 03, 2009
7.445
7.495
7.379
7.465
534,307
-0.13(-1.70%)
Jun 02, 2009
7.511
7.658
7.463
7.594
233,860
+0.06(+0.86%)
Jun 01, 2009
7.435
7.556
7.425
7.529
194,614
+0.21(+2.83%)
May 29, 2009
7.314
7.322
7.210
7.322
225,940
+0.03(+0.46%)
May 28, 2009
7.377
7.377
7.209
7.289
173,750
+0.07(+0.95%)
May 27, 2009
7.228
7.332
7.218
7.220
571,737
-0.03(-0.38%)
May 26, 2009
7.003
7.285
6.945
7.248
1,390,136
+0.19(+2.69%)
May 22, 2009
7.117
7.140
7.058
7.058
236,730
-0.10(-1.39%)
May 21, 2009
7.232
7.400
7.097
7.158
483,867
-0.15(-2.06%)
May 20, 2009
7.257
7.443
7.252
7.308
927,250
+0.07(+0.92%)
May 19, 2009
7.244
7.343
7.232
7.242
240,915
-0.01(-0.13%)
May 18, 2009
7.189
7.253
7.019
7.252
789,129
+0.11(+1.56%)
May 15, 2009
7.265
7.380
7.138
7.140
446,570
-0.13(-1.77%)
May 14, 2009
7.138
7.349
7.138
7.269
90,904
+0.04(+0.57%)
May 13, 2009
7.203
7.339
7.182
7.228
374,299
-0.07(-0.99%)
May 12, 2009
7.281
7.402
7.228
7.300
850,118
-0.03(-0.37%)
May 11, 2009
7.351
7.451
7.326
7.328
572,152
-0.19(-2.47%)
May 08, 2009
7.553
7.588
7.457
7.513
574,960
+0.14(+1.94%)
May 07, 2009
7.078
7.465
7.078
7.371
1,558,028
+0.29(+4.09%)
May 06, 2009
7.216
7.216
6.997
7.081
722,214
-0.03(-0.41%)
May 05, 2009
6.855
7.119
6.855
7.111
647,027
+0.21(+3.06%)
May 04, 2009
6.855
6.900
6.855
6.900
339,233
+0.12(+1.70%)
May 01, 2009
6.782
6.812
6.741
6.784
380,935
-0.03(-0.40%)
Apr 30, 2009
6.902
6.951
6.779
6.812
205,680
+0.01(+0.14%)
Apr 29, 2009
6.718
6.902
6.659
6.802
258,417
+0.04(+0.55%)
Apr 28, 2009
6.616
6.882
6.616
6.765
447,256
+0.16(+2.37%)
Apr 27, 2009
6.542
6.648
6.487
6.608
238,163
+0.13(+1.99%)
Apr 24, 2009
6.481
6.575
6.421
6.479
1,052,392
+0.03(+0.39%)
Apr 23, 2009
6.546
6.546
6.339
6.454
341,622
-0.10(-1.58%)
Apr 22, 2009
6.478
6.667
6.440
6.558
478,403
-0.03(-0.42%)
Apr 21, 2009
6.558
6.722
6.474
6.585
310,280
+0.01(+0.12%)
Apr 20, 2009
6.540
6.736
6.540
6.577
564,856
-0.13(-1.98%)
Apr 17, 2009
6.651
6.743
6.599
6.710
756,052
+0.01(+0.15%)
Apr 16, 2009
6.763
6.913
6.577
6.700
322,605
-0.07(-1.10%)
Apr 15, 2009
6.691
6.837
6.585
6.775
1,384,718
+0.09(+1.37%)
Apr 14, 2009
6.579
6.737
6.579
6.683
519,624
+0.00(+0.06%)
Apr 13, 2009
6.521
6.710
6.521
6.679
719,830
+0.20(+3.08%)
Apr 09, 2009
6.487
6.521
6.384
6.479
318,087
+0.18(+2.82%)
Apr 08, 2009
6.374
6.466
6.227
6.302
629,622
-0.01(-0.19%)
Apr 07, 2009
6.069
6.407
6.069
6.313
1,044,078
+0.03(+0.50%)
Apr 06, 2009
6.266
6.358
6.212
6.282
365,811
+0.11(+1.71%)
Apr 03, 2009
6.317
6.348
6.118
6.176
764,704
-0.12(-1.95%)
Apr 02, 2009
6.218
6.378
6.202
6.300
313,662
+0.21(+3.50%)
Apr 01, 2009
5.901
6.139
5.897
6.087
87,767
+0.00(+0.03%)
Mar 31, 2009
6.039
6.229
6.039
6.085
376,831
+0.15(+2.55%)
Mar 30, 2009
5.870
5.973
5.815
5.933
254,304
-0.26(-4.27%)
Mar 26, 2009
5.987
6.214
5.987
6.198
2,030,144
+0.16(+2.72%)
Mar 25, 2009
5.899
6.090
5.899
6.034
342,374
+0.11(+1.81%)
Mar 24, 2009
6.110
6.110
5.924
5.927
497,241
-0.19(-3.16%)
Mar 23, 2009
5.920
6.120
5.918
6.120
330,003
+0.30(+5.10%)
Mar 20, 2009
5.905
5.981
5.764
5.823
806,181
-0.10(-1.65%)
Mar 19, 2009
6.073
6.112
5.860
5.920
1,021,582
-0.16(-2.67%)
Mar 18, 2009
5.926
6.259
5.926
6.083
591,726
+0.07(+1.11%)
Mar 17, 2009
5.940
6.016
5.803
6.016
527,641
+0.14(+2.43%)
Mar 16, 2009
6.102
6.102
5.874
5.874
1,242,672
-0.09(-1.57%)
Mar 13, 2009
5.860
6.018
5.797
5.967
0
+0.21(+3.60%)
Mar 12, 2009
5.504
5.791
5.401
5.760
681,147
+0.33(+6.16%)
Mar 11, 2009
5.592
5.688
5.412
5.426
297,142
-0.14(-2.53%)
Mar 10, 2009
5.268
5.567
5.268
5.567
713,905
+0.34(+6.47%)
Mar 09, 2009
5.195
5.389
5.180
5.229
539,234
-0.10(-1.83%)
Mar 06, 2009
5.225
5.338
5.189
5.326
0
+0.07(+1.34%)
Mar 05, 2009
5.471
5.471
5.248
5.256
865,892
-0.31(-5.58%)
Mar 04, 2009
5.469
5.678
5.427
5.567
994,753
+0.19(+3.56%)
Mar 02, 2009
5.737
5.745
5.358
5.375
2,144,250
-0.51(-8.73%)
Feb 27, 2009
5.913
6.126
5.883
5.889
0
-0.16(-2.62%)
Feb 26, 2009
6.673
6.673
6.018
6.047
1,053,512
-0.61(-9.13%)
Feb 25, 2009
6.827
6.829
6.585
6.655
536,205
-0.22(-3.16%)
Feb 24, 2009
6.734
6.900
6.728
6.872
552,797
+0.20(+2.96%)
Feb 23, 2009
7.156
7.160
6.601
6.675
1,498,931
-0.49(-6.82%)
Feb 20, 2009
7.089
7.225
7.031
7.164
260,638
-0.06(-0.87%)
Feb 19, 2009
7.244
7.365
7.226
7.226
539,362
+0.01(+0.16%)
Feb 18, 2009
7.365
7.365
7.132
7.214
732,400
-0.04(-0.51%)
Feb 17, 2009
7.420
7.420
7.134
7.252
191,247
-0.20(-2.68%)
Feb 13, 2009
7.570
7.570
7.441
7.451
239,191
-0.05(-0.73%)
Feb 12, 2009
7.320
7.511
7.207
7.506
236,786
+0.11(+1.45%)
Feb 11, 2009
7.316
7.406
7.253
7.398
251,572
+0.09(+1.18%)
Feb 10, 2009
7.533
7.566
7.278
7.312
307,840
-0.27(-3.51%)
Feb 09, 2009
7.588
7.621
7.467
7.578
485,397
+0.02(+0.21%)
Feb 06, 2009
7.570
7.617
7.480
7.562
834,361
+0.08(+1.09%)
Feb 05, 2009
7.267
7.502
7.267
7.480
1,540,526
+0.22(+2.96%)
Feb 04, 2009
7.410
7.424
7.212
7.265
348,099
-0.11(-1.48%)
Feb 03, 2009
7.228
7.422
7.134
7.375
431,503
+0.20(+2.75%)
Feb 02, 2009
6.904
7.212
6.904
7.177
190,383
+0.22(+3.12%)
Jan 30, 2009
7.084
7.132
6.939
6.960
0
-0.16(-2.20%)
Jan 29, 2009
7.476
7.476
7.107
7.117
174,108
-0.21(-2.92%)
Jan 28, 2009
7.377
7.410
7.164
7.331
343,725
+0.24(+3.44%)
Jan 27, 2009
6.902
7.111
6.896
7.087
497,338
+0.24(+3.45%)
Jan 26, 2009
6.904
6.960
6.786
6.851
872,215
+0.10(+1.48%)
Jan 23, 2009
6.532
6.818
6.493
6.751
405,630
+0.05(+0.73%)
Jan 22, 2009
6.419
6.726
6.419
6.702
548,955
+0.13(+1.96%)
Jan 21, 2009
6.403
6.579
6.352
6.573
701,458
+0.23(+3.57%)
Jan 20, 2009
6.665
6.665
6.341
6.347
311,871
-0.34(-5.14%)
Jan 16, 2009
6.657
6.694
6.591
6.691
134,504
+0.15(+2.30%)
Jan 15, 2009
6.497
6.587
6.333
6.540
256,489
+0.03(+0.39%)
Jan 14, 2009
6.558
6.563
6.441
6.515
170,798
-0.17(-2.60%)
Jan 13, 2009
6.663
6.798
6.573
6.689
141,595
-0.05(-0.81%)
Jan 12, 2009
6.880
6.880
6.698
6.743
176,625
-0.17(-2.40%)
Jan 09, 2009
7.021
7.021
6.796
6.909
158,442
-0.14(-2.02%)
Jan 08, 2009
6.950
7.067
6.909
7.052
45,912
+0.06(+0.89%)
Jan 07, 2009
7.019
7.113
6.968
6.990
137,399
-0.12(-1.65%)
Jan 06, 2009
7.134
7.167
6.995
7.107
417,101
-0.02(-0.27%)
Jan 05, 2009
7.111
7.130
6.966
7.126
152,815
+0.02(+0.22%)
Jan 02, 2009
6.929
7.142
6.911
7.111
0
+0.12(+1.76%)
Jan 01, 2009
7.080
7.080
6.868
6.988
0
+0.00(+0.00%)
Dec 31, 2008
7.080
7.080
6.868
6.988
196,036
+0.00(+0.06%)
Dec 30, 2008
6.792
6.999
6.792
6.984
1,366,443
+0.27(+3.96%)
Dec 29, 2008
6.804
6.804
6.653
6.718
459,309
-0.08(-1.24%)
Dec 26, 2008
6.716
6.818
6.714
6.802
158,314
+0.12(+1.78%)
Dec 24, 2008
6.724
6.724
6.683
6.683
16,213
-0.02(-0.23%)
Dec 23, 2008
6.734
6.818
6.673
6.698
193,140
+0.02(+0.35%)
Dec 22, 2008
6.870
6.870
6.605
6.675
111,348
-0.20(-2.96%)
Dec 19, 2008
6.722
6.900
6.722
6.878
274,170
+0.21(+3.08%)
Dec 18, 2008
6.485
6.757
6.485
6.673
372,222
+0.17(+2.58%)
Dec 17, 2008
6.532
6.599
6.421
6.505
315,708
-0.05(-0.72%)
Dec 16, 2008
6.335
6.573
6.328
6.552
291,642
+0.29(+4.55%)
Dec 15, 2008
6.348
6.348
6.239
6.266
95,084
-0.01(-0.22%)
Dec 12, 2008
6.141
6.280
6.118
6.280
169,795
+0.01(+0.22%)
Dec 11, 2008
6.151
6.481
6.151
6.266
191,570
+0.07(+1.10%)
Dec 10, 2008
6.218
6.274
6.120
6.198
168,772
+0.09(+1.44%)
Dec 09, 2008
6.204
6.407
6.055
6.110
186,837
-0.14(-2.25%)
Dec 08, 2008
6.216
6.302
6.190
6.251
408,270
+0.13(+2.04%)
Dec 05, 2008
5.799
6.135
5.664
6.126
178,580
+0.34(+5.81%)
Dec 04, 2008
5.969
5.977
5.776
5.789
43,226
-0.13(-2.24%)
Dec 03, 2008
5.739
5.934
5.700
5.922
164,167
+0.18(+3.17%)
Dec 02, 2008
5.739
5.799
5.614
5.741
223,469
+0.05(+0.86%)
Dec 01, 2008
6.018
6.040
5.682
5.692
334,239
-0.44(-7.14%)
Nov 28, 2008
6.108
6.148
6.081
6.130
28,241
+0.14(+2.28%)
Nov 26, 2008
5.774
6.063
5.731
5.993
314,368
+0.12(+2.06%)
Nov 25, 2008
5.639
5.879
5.639
5.872
103,300
+0.17(+3.02%)
Nov 24, 2008
5.741
5.784
5.401
5.700
160,376
+0.37(+6.97%)
Nov 21, 2008
5.131
5.361
4.865
5.328
267,238
+0.14(+2.67%)
Nov 20, 2008
5.590
5.616
5.139
5.189
184,054
-0.47(-8.29%)
Nov 19, 2008
6.020
6.116
5.659
5.659
113,430
-0.39(-6.40%)
Nov 18, 2008
5.973
6.118
5.862
6.046
93,810
-0.01(-0.16%)
Nov 17, 2008
6.090
6.245
6.055
6.055
88,954
-0.15(-2.49%)
Nov 14, 2008
6.371
6.466
6.210
6.210
71,938
-0.13(-2.09%)
Nov 13, 2008
6.079
6.342
5.844
6.342
173,893
+0.27(+4.37%)
Nov 12, 2008
6.227
6.233
6.077
6.077
57,920
-0.26(-4.10%)
Nov 11, 2008
6.352
6.388
6.255
6.337
94,628
-0.17(-2.61%)
Nov 10, 2008
6.874
7.006
6.474
6.507
31,617
-0.12(-1.86%)
Nov 07, 2008
6.538
6.677
6.519
6.630
76,005
+0.04(+0.59%)
Nov 06, 2008
6.773
6.784
6.540
6.591
435,447
-0.18(-2.71%)
Nov 05, 2008
6.747
7.033
6.747
6.775
135,194
-0.01(-0.12%)
Nov 04, 2008
7.277
7.277
6.720
6.782
383,181
-0.15(-2.23%)
Nov 03, 2008
6.845
6.970
6.845
6.937
87,404
+0.13(+1.87%)
Oct 31, 2008
6.646
6.878
6.429
6.810
56,671
+0.22(+3.35%)
Oct 30, 2008
6.462
6.593
6.378
6.589
432,444
+0.16(+2.46%)
Oct 29, 2008
6.311
6.573
6.243
6.431
186,919
-0.02(-0.33%)
Oct 28, 2008
6.274
6.452
5.967
6.452
742,894
+0.36(+5.90%)
Oct 27, 2008
6.515
6.515
6.092
6.092
305,783
-0.53(-7.97%)
Oct 24, 2008
6.370
6.716
6.370
6.620
453,692
-0.15(-2.17%)
Oct 23, 2008
6.886
7.024
6.515
6.767
298,344
-0.15(-2.15%)
Oct 22, 2008
7.054
7.109
6.810
6.915
874,272
-0.55(-7.38%)
Oct 21, 2008
7.560
7.680
7.459
7.467
1,153,441
-0.04(-0.60%)
Oct 20, 2008
7.343
7.511
7.279
7.511
73,191
+0.23(+3.22%)
Oct 17, 2008
7.005
7.476
7.005
7.277
1,070,554
+0.07(+0.95%)
Oct 16, 2008
7.183
7.208
6.732
7.208
613,449
+0.14(+1.96%)
Oct 15, 2008
7.656
7.656
7.070
7.070
166,920
-0.63(-8.22%)
Oct 14, 2008
8.110
8.110
7.525
7.703
336,219
+0.16(+2.18%)
Oct 13, 2008
6.511
7.539
6.511
7.539
529,186
+0.97(+14.83%)
Oct 10, 2008
5.676
6.734
5.676
6.565
560,630
-0.16(-2.44%)
Oct 09, 2008
7.134
7.310
6.677
6.730
508,803
-0.58(-7.94%)
Oct 08, 2008
7.150
7.596
7.150
7.310
187,681
-0.16(-2.20%)
Oct 07, 2008
7.627
7.971
7.474
7.474
282,474
-0.40(-5.09%)
Oct 06, 2008
8.168
8.244
7.615
7.875
855,480
-0.49(-5.84%)
Oct 03, 2008
8.649
8.649
8.356
8.364
279,696
-0.15(-1.80%)
Oct 02, 2008
8.706
8.706
8.483
8.517
81,157
-0.21(-2.46%)
Oct 01, 2008
8.430
8.768
8.430
8.731
840,720
-0.04(-0.45%)
Sep 30, 2008
8.362
8.770
8.362
8.770
63,972
+0.17(+1.98%)
Sep 29, 2008
9.059
9.059
8.495
8.600
225,091
-0.42(-4.66%)
Sep 26, 2008
8.727
9.020
8.727
9.020
0
+0.15(+1.74%)
Sep 25, 2008
8.863
8.987
8.863
8.866
134,401
+0.04(+0.47%)
Sep 24, 2008
9.042
9.042
8.790
8.825
100,072
-0.02(-0.20%)
Sep 23, 2008
8.848
9.346
8.843
8.843
465,781
-0.17(-1.91%)
Sep 22, 2008
9.622
9.622
8.991
9.015
89,144
-0.23(-2.52%)
Sep 19, 2008
18.31
18.31
8.687
9.247
0
+0.09(+1.00%)
Sep 18, 2008
8.923
9.194
8.770
9.155
588,283
+0.21(+2.36%)
Sep 17, 2008
9.258
9.258
8.944
8.944
148,906
-0.37(-3.93%)
Sep 16, 2008
9.361
9.376
9.097
9.310
192,623
-0.13(-1.37%)
Sep 15, 2008
9.159
9.597
8.946
9.439
878,882
-0.25(-2.63%)
Sep 12, 2008
9.636
9.702
9.550
9.693
208,693
-0.01(-0.11%)
Sep 11, 2008
9.417
9.708
9.411
9.705
146,905
+0.18(+1.93%)
Sep 10, 2008
9.466
9.589
9.466
9.521
152,119
+0.05(+0.49%)
Sep 09, 2008
9.597
9.791
9.474
9.475
401,901
-0.17(-1.79%)
Sep 08, 2008
9.515
9.665
9.359
9.648
313,416
+0.27(+2.88%)
Sep 05, 2008
9.417
9.417
9.243
9.378
0
-0.07(-0.70%)
Sep 04, 2008
9.607
9.636
9.417
9.445
234,515
-0.26(-2.70%)
Sep 03, 2008
9.691
9.736
9.652
9.706
261,922
+0.05(+0.55%)
Sep 02, 2008
9.646
9.814
9.605
9.654
1,043,853
+0.00(+0.00%)
Aug 29, 2008
9.646
9.806
9.646
9.654
63,143
-0.06(-0.64%)
Aug 28, 2008
9.613
9.722
9.613
9.716
95,483
+0.11(+1.18%)
Aug 27, 2008
9.583
9.652
9.476
9.603
228,616
+0.04(+0.47%)
Aug 26, 2008
9.495
9.636
9.474
9.558
242,036
+0.03(+0.35%)
Aug 25, 2008
9.640
9.660
9.497
9.525
244,174
-0.27(-2.72%)
Aug 22, 2008
9.753
9.818
9.736
9.791
294,164
+0.09(+0.95%)
Aug 21, 2008
9.585
9.714
9.583
9.699
72,189
+0.06(+0.67%)
Aug 20, 2008
9.792
9.796
9.577
9.634
396,662
-0.12(-1.27%)
Aug 19, 2008
9.902
9.902
9.660
9.758
292,179
-0.14(-1.38%)
Aug 18, 2008
10.06
10.29
9.855
9.895
294,333
-0.17(-1.66%)
Aug 15, 2008
9.968
10.08
9.968
10.06
0
+0.15(+1.52%)
Aug 14, 2008
9.820
9.955
9.775
9.912
461,008
+0.07(+0.71%)
Aug 13, 2008
9.855
9.869
9.757
9.841
282,203
-0.03(-0.28%)
Aug 12, 2008
9.972
10.01
9.858
9.869
385,334
-0.08(-0.79%)
Aug 11, 2008
9.914
10.03
9.800
9.947
156,294
+0.07(+0.67%)
Aug 08, 2008
9.611
9.906
9.611
9.880
80,272
+0.31(+3.27%)
Aug 07, 2008
9.626
9.646
9.533
9.568
167,206
-0.02(-0.24%)
Aug 06, 2008
9.607
9.611
9.529
9.591
645,292
-0.04(-0.37%)
Aug 05, 2008
9.447
9.628
9.421
9.626
222,159
+0.20(+2.09%)
Aug 04, 2008
9.275
9.491
9.275
9.429
192,015
+0.16(+1.74%)
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
.