Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Medical Devices Ishares ETF (NY: IHI )

58.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 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 (%)
Jan 30, 2009 6.507 6.531 6.433 6.451 0 -0.01(-0.18%)
Jan 29, 2009 6.554 6.575 6.453 6.463 722,554 -0.14(-2.17%)
Jan 28, 2009 6.516 6.634 6.516 6.606 1,060,680 +0.14(+2.22%)
Jan 27, 2009 6.285 6.499 6.285 6.463 526,950 +0.21(+3.39%)
Jan 26, 2009 6.153 6.301 6.153 6.251 550,424 +0.09(+1.45%)
Jan 23, 2009 6.171 6.204 6.083 6.161 499,243 -0.13(-2.12%)
Jan 22, 2009 6.231 6.314 6.164 6.295 415,374 -0.03(-0.52%)
Jan 21, 2009 6.194 6.327 6.129 6.327 443,474 +0.18(+3.00%)
Jan 20, 2009 6.370 6.414 6.137 6.143 489,427 -0.26(-4.10%)
Jan 16, 2009 6.366 6.425 6.326 6.406 1,407,027 +0.07(+1.05%)
Jan 15, 2009 6.249 6.360 6.138 6.339 873,279 +0.08(+1.33%)
Jan 14, 2009 6.215 6.273 6.176 6.256 577,639 -0.05(-0.75%)
Jan 13, 2009 6.158 6.316 6.158 6.303 392,036 +0.13(+2.14%)
Jan 12, 2009 6.156 6.229 6.149 6.171 846,824 +0.07(+1.23%)
Jan 09, 2009 6.151 6.171 6.076 6.096 286,798 -0.02(-0.37%)
Jan 08, 2009 6.099 6.122 6.010 6.119 419,442 -0.03(-0.53%)
Jan 07, 2009 6.133 6.205 6.122 6.151 218,838 -0.10(-1.59%)
Jan 06, 2009 6.292 6.349 6.223 6.251 1,789,732 -0.02(-0.29%)
Jan 05, 2009 6.365 6.386 6.235 6.269 1,157,691 -0.13(-2.04%)
Jan 02, 2009 6.261 6.407 6.186 6.399 0 +0.16(+2.56%)
Jan 01, 2009 6.075 6.269 6.075 6.239 0 +0.00(+0.00%)
Dec 31, 2008 6.075 6.269 6.075 6.239 475,353 +0.15(+2.49%)
Dec 30, 2008 6.003 6.099 5.997 6.088 422,258 +0.15(+2.55%)
Dec 29, 2008 6.055 6.065 5.892 5.936 671,668 -0.11(-1.78%)
Dec 26, 2008 6.042 6.062 6.011 6.044 590,781 +0.02(+0.38%)
Dec 24, 2008 6.063 6.063 5.981 6.021 634,881 +0.00(+0.00%)
Dec 23, 2008 6.124 6.124 6.010 6.021 325,677 -0.07(-1.11%)
Dec 22, 2008 6.168 6.189 5.963 6.088 237,494 -0.08(-1.29%)
Dec 19, 2008 6.259 6.321 6.137 6.168 188,680 -0.10(-1.64%)
Dec 18, 2008 6.320 6.408 6.206 6.271 296,624 +0.03(+0.50%)
Dec 17, 2008 6.189 6.333 6.123 6.240 488,134 +0.02(+0.34%)
Dec 16, 2008 6.004 6.224 6.004 6.219 870,354 +0.27(+4.49%)
Dec 15, 2008 6.140 6.140 5.917 5.951 646,930 -0.13(-2.09%)
Dec 12, 2008 6.098 6.098 5.949 6.079 1,213,173 -0.11(-1.76%)
Dec 11, 2008 6.184 6.360 6.144 6.188 872,189 -0.06(-0.97%)
Dec 10, 2008 6.264 6.320 6.170 6.248 444,774 +0.04(+0.60%)
Dec 09, 2008 6.292 6.404 6.146 6.211 428,642 -0.16(-2.56%)
Dec 08, 2008 6.362 6.437 6.295 6.373 319,531 +0.16(+2.57%)
Dec 05, 2008 5.903 6.214 5.811 6.214 275,208 +0.26(+4.44%)
Dec 04, 2008 6.031 6.116 5.868 5.950 257,794 -0.13(-2.07%)
Dec 03, 2008 5.921 6.095 5.771 6.075 372,844 +0.17(+2.87%)
Dec 02, 2008 5.875 5.924 5.749 5.906 144,296 +0.16(+2.75%)
Dec 01, 2008 6.030 6.030 5.733 5.748 577,963 -0.40(-6.47%)
Nov 28, 2008 6.048 6.145 6.048 6.145 227,572 +0.08(+1.32%)
Nov 26, 2008 5.844 6.083 5.844 6.066 915,426 +0.12(+1.97%)
Nov 25, 2008 6.136 6.136 5.841 5.948 259,027 +0.01(+0.25%)
Nov 24, 2008 5.731 6.025 5.728 5.933 645,899 +0.24(+4.21%)
Nov 21, 2008 5.464 5.709 5.355 5.694 805,088 +0.20(+3.58%)
Nov 20, 2008 5.903 5.903 5.451 5.497 1,774,931 -0.43(-7.18%)
Nov 19, 2008 6.228 6.351 5.922 5.922 859,143 -0.33(-5.22%)
Nov 18, 2008 6.584 6.584 6.139 6.248 532,898 -0.18(-2.74%)
Nov 17, 2008 6.548 6.572 6.424 6.424 1,525,023 -0.17(-2.59%)
Nov 14, 2008 6.825 6.915 6.595 6.595 331,902 -0.32(-4.66%)
Nov 13, 2008 6.686 6.918 6.328 6.918 811,666 +0.33(+5.05%)
Nov 12, 2008 6.875 6.875 6.576 6.585 341,456 -0.38(-5.41%)
Nov 11, 2008 7.007 7.072 6.910 6.962 217,870 -0.15(-2.09%)
Nov 10, 2008 7.413 7.413 7.069 7.110 323,986 -0.10(-1.42%)
Nov 07, 2008 7.152 7.239 7.117 7.213 193,380 +0.11(+1.51%)
Nov 06, 2008 7.320 7.351 7.074 7.105 494,712 -0.24(-3.32%)
Nov 05, 2008 7.477 7.602 7.325 7.350 704,839 -0.25(-3.30%)
Nov 04, 2008 7.659 8.024 7.529 7.601 816,275 +0.14(+1.83%)
Nov 03, 2008 7.545 7.545 7.374 7.464 434,852 +0.12(+1.62%)
Oct 31, 2008 7.161 7.412 7.161 7.345 387,743 +0.14(+1.88%)
Oct 30, 2008 7.094 7.210 7.037 7.210 844,858 +0.31(+4.54%)
Oct 29, 2008 6.853 7.120 6.743 6.897 694,499 +0.12(+1.71%)
Oct 28, 2008 6.651 6.787 6.356 6.781 456,771 +0.33(+5.06%)
Oct 27, 2008 6.616 6.716 6.453 6.454 229,057 -0.35(-5.14%)
Oct 24, 2008 6.416 6.879 6.243 6.804 632,479 -0.22(-3.06%)
Oct 23, 2008 7.372 7.372 6.765 7.019 714,577 -0.23(-3.15%)
Oct 22, 2008 7.496 7.496 7.154 7.247 623,004 -0.37(-4.82%)
Oct 21, 2008 7.803 7.803 7.604 7.614 2,016,697 -0.20(-2.51%)
Oct 20, 2008 7.630 7.821 7.535 7.810 472,363 +0.23(+3.06%)
Oct 17, 2008 7.390 7.803 7.377 7.578 818,919 -0.05(-0.70%)
Oct 16, 2008 7.431 7.638 6.986 7.632 617,089 +0.20(+2.70%)
Oct 15, 2008 7.912 7.912 7.431 7.431 896,648 -0.58(-7.21%)
Oct 14, 2008 8.560 8.963 7.882 8.009 1,402,891 -0.04(-0.50%)
Oct 13, 2008 7.853 8.049 7.522 8.049 872,465 +0.86(+11.97%)
Oct 10, 2008 5.704 7.389 6.559 7.188 1,308,759 -0.24(-3.27%)
Oct 09, 2008 7.897 8.082 7.415 7.431 1,074,830 -0.53(-6.67%)
Oct 08, 2008 7.873 8.235 7.816 7.962 1,244,720 -0.23(-2.79%)
Oct 07, 2008 8.331 8.551 8.191 8.191 422,831 -0.22(-2.63%)
Oct 06, 2008 8.639 8.716 8.113 8.412 2,369,905 -0.49(-5.49%)
Oct 03, 2008 8.966 9.278 8.899 8.901 1,327,917 -0.12(-1.31%)
Oct 02, 2008 9.225 9.245 9.003 9.020 453,426 -0.22(-2.42%)
Oct 01, 2008 9.282 9.331 9.144 9.243 545,545 -0.11(-1.15%)
Sep 30, 2008 9.150 9.408 9.020 9.351 740,859 +0.18(+2.01%)
Sep 29, 2008 9.558 9.595 9.152 9.167 769,559 -0.54(-5.59%)
Sep 26, 2008 9.566 9.709 9.493 9.709 0 -0.01(-0.10%)
Sep 25, 2008 9.616 9.817 9.616 9.719 630,165 +0.06(+0.64%)
Sep 24, 2008 9.615 9.704 9.589 9.657 278,927 -0.02(-0.17%)
Sep 23, 2008 9.633 9.814 9.392 9.674 859,824 -0.01(-0.13%)
Sep 22, 2008 10.04 10.04 9.670 9.687 503,708 -0.21(-2.08%)
Sep 19, 2008 81.48 24.45 9.359 9.892 0 +0.13(+1.30%)
Sep 18, 2008 9.506 9.797 9.413 9.765 1,990,139 +0.26(+2.69%)
Sep 17, 2008 9.757 9.757 9.502 9.509 3,022,009 -0.29(-2.96%)
Sep 16, 2008 9.696 9.815 9.628 9.799 2,067,660 +0.02(+0.22%)
Sep 15, 2008 9.452 9.933 9.372 9.778 2,431,195 -0.21(-2.09%)
Sep 12, 2008 9.962 10.01 9.910 9.986 1,721,226 -0.05(-0.46%)
Sep 11, 2008 9.938 10.03 9.843 10.03 817,643 +0.11(+1.12%)
Sep 10, 2008 9.933 9.970 9.906 9.922 1,466,574 +0.01(+0.09%)
Sep 09, 2008 10.00 10.14 9.913 9.913 529,609 -0.09(-0.90%)
Sep 08, 2008 9.990 10.15 9.936 10.00 2,130,195 +0.17(+1.69%)
Sep 05, 2008 9.801 9.859 9.704 9.836 0 -0.03(-0.35%)
Sep 04, 2008 10.18 10.18 9.871 9.871 1,661,814 -0.33(-3.24%)
Sep 03, 2008 10.19 10.25 10.16 10.20 626,195 +0.02(+0.21%)
Sep 02, 2008 10.51 10.51 10.16 10.18 820,815 +0.05(+0.45%)
Aug 29, 2008 10.27 10.27 10.13 10.13 466,644 -0.11(-1.08%)
Aug 28, 2008 10.16 10.25 10.14 10.25 1,143,857 +0.13(+1.26%)
Aug 27, 2008 10.11 10.14 10.03 10.12 542,624 +0.04(+0.44%)
Aug 26, 2008 10.05 10.12 10.02 10.07 1,172,594 +0.00(+0.03%)
Aug 25, 2008 10.25 10.25 10.03 10.07 503,861 -0.15(-1.51%)
Aug 22, 2008 10.21 10.26 10.14 10.23 348,421 +0.09(+0.85%)
Aug 21, 2008 10.06 10.16 10.00 10.14 748,167 +0.01(+0.08%)
Aug 20, 2008 10.10 10.17 10.08 10.13 541,446 -0.01(-0.10%)
Aug 19, 2008 10.17 10.18 10.11 10.14 930,809 -0.03(-0.30%)
Aug 18, 2008 10.28 10.32 10.14 10.17 1,084,924 -0.09(-0.92%)
Aug 15, 2008 10.28 10.28 10.20 10.27 0 +0.06(+0.56%)
Aug 14, 2008 10.18 10.26 10.11 10.21 2,184,882 -0.00(-0.05%)
Aug 13, 2008 10.18 10.25 10.13 10.21 1,517,978 +0.03(+0.27%)
Aug 12, 2008 10.26 10.26 10.16 10.19 1,249,568 -0.05(-0.53%)
Aug 11, 2008 10.37 10.37 10.12 10.24 1,162,364 +0.07(+0.65%)
Aug 08, 2008 10.01 10.18 9.940 10.17 1,059,949 +0.20(+2.04%)
Aug 07, 2008 10.06 10.07 9.952 9.972 1,051,389 -0.10(-1.00%)
Aug 06, 2008 9.995 10.09 9.952 10.07 1,608,808 +0.11(+1.11%)
Aug 05, 2008 9.832 9.962 9.766 9.962 2,294,993 +0.27(+2.74%)
Aug 04, 2008 9.628 9.724 9.620 9.696 925,630 +0.04(+0.39%)
Aug 01, 2008 9.731 9.731 9.639 9.659 508,733 -0.03(-0.30%)
Jul 31, 2008 9.638 9.762 9.638 9.688 725,365 +0.03(+0.32%)
Jul 30, 2008 9.644 9.716 9.581 9.657 418,854 +0.06(+0.63%)
Jul 29, 2008 9.597 9.630 9.571 9.597 246,895 +0.04(+0.41%)
Jul 28, 2008 9.814 9.814 9.538 9.558 415,970 -0.12(-1.23%)
Jul 25, 2008 9.669 9.701 9.641 9.677 470,878 +0.00(+0.02%)
Jul 24, 2008 9.838 9.838 9.615 9.675 1,335,170 -0.03(-0.34%)
Jul 23, 2008 9.713 9.766 9.687 9.708 851,209 +0.01(+0.12%)
Jul 22, 2008 9.550 9.696 9.533 9.696 1,237,130 +0.15(+1.55%)
Jul 21, 2008 9.639 9.639 9.517 9.548 291,206 -0.07(-0.75%)
Jul 18, 2008 9.630 9.630 9.559 9.620 133,919 -0.04(-0.40%)
Jul 17, 2008 9.630 9.687 9.555 9.659 2,463,086 +0.07(+0.68%)
Jul 16, 2008 9.471 9.602 9.471 9.594 947,875 +0.17(+1.85%)
Jul 15, 2008 9.308 9.465 9.264 9.419 1,030,740 +0.12(+1.30%)
Jul 14, 2008 9.493 9.493 9.264 9.299 250,068 -0.06(-0.63%)
Jul 11, 2008 9.323 9.400 9.263 9.357 558,002 -0.02(-0.24%)
Jul 10, 2008 9.323 9.380 9.261 9.380 462,625 +0.08(+0.82%)
Jul 09, 2008 9.411 9.450 9.301 9.304 199,228 -0.08(-0.85%)
Jul 08, 2008 9.132 9.383 9.132 9.383 1,494,727 +0.24(+2.58%)
Jul 07, 2008 9.201 9.235 9.084 9.147 507,340 -0.02(-0.23%)
Jul 04, 2008 9.287 9.287 9.149 9.168 42,843 +0.00(+0.00%)
Jul 03, 2008 9.287 9.287 9.149 9.168 42,843 -0.03(-0.37%)
Jul 02, 2008 9.255 9.278 9.196 9.203 108,668 -0.03(-0.34%)
Jul 01, 2008 9.168 9.240 9.124 9.234 798,706 +0.00(+0.00%)
Jun 30, 2008 9.181 9.294 9.181 9.234 81,766 +0.01(+0.11%)
Jun 27, 2008 9.250 9.256 9.195 9.224 221,172 -0.00(-0.02%)
Jun 26, 2008 9.313 9.320 9.224 9.225 325,036 -0.15(-1.63%)
Jun 25, 2008 9.292 9.421 9.266 9.379 306,921 +0.12(+1.30%)
Jun 24, 2008 9.278 9.322 9.250 9.258 1,295,689 -0.07(-0.79%)
Jun 23, 2008 9.387 9.397 9.305 9.331 442,320 -0.04(-0.47%)
Jun 20, 2008 9.502 9.502 9.349 9.375 335,989 -0.18(-1.89%)
Jun 19, 2008 9.476 9.577 9.454 9.556 2,197,486 +0.07(+0.70%)
Jun 18, 2008 9.532 9.548 9.466 9.489 126,249 -0.07(-0.72%)
Jun 17, 2008 9.683 9.683 9.551 9.558 125,298 -0.03(-0.34%)
Jun 16, 2008 9.659 9.659 9.471 9.590 140,626 +0.04(+0.39%)
Jun 13, 2008 9.501 9.555 9.452 9.553 116,885 +0.12(+1.28%)
Jun 12, 2008 9.318 9.471 9.318 9.432 172,253 +0.16(+1.69%)
Jun 11, 2008 9.370 9.370 9.276 9.276 599,631 -0.13(-1.33%)
Jun 10, 2008 9.396 9.429 9.349 9.401 130,563 -0.03(-0.35%)
Jun 09, 2008 9.533 9.533 9.361 9.434 144,271 -0.07(-0.70%)
Jun 06, 2008 9.603 9.608 9.501 9.501 189,293 -0.20(-2.05%)
Jun 05, 2008 9.592 9.703 9.554 9.700 1,062,152 +0.13(+1.36%)
Jun 04, 2008 9.455 9.602 9.455 9.569 100,323 +0.09(+0.97%)
Jun 03, 2008 9.475 9.515 9.408 9.477 153,261 +0.04(+0.41%)
Jun 02, 2008 9.507 9.509 9.367 9.439 961,381 -0.09(-0.94%)
May 30, 2008 9.514 9.542 9.484 9.528 183,611 +0.02(+0.19%)
May 29, 2008 9.392 9.548 9.372 9.511 69,414 +0.13(+1.34%)
May 28, 2008 9.383 9.418 9.333 9.385 97,432 -0.02(-0.24%)
May 27, 2008 9.359 9.408 9.335 9.408 124,733 +0.07(+0.77%)
May 26, 2008 9.418 9.418 9.325 9.336 0 +0.00(+0.00%)
May 23, 2008 9.418 9.418 9.325 9.336 923,624 -0.07(-0.69%)
May 22, 2008 9.388 9.444 9.346 9.401 208,666 +0.04(+0.44%)
May 21, 2008 9.436 9.504 9.359 9.361 1,090,661 -0.03(-0.30%)
May 20, 2008 9.421 9.421 9.347 9.388 739,724 +0.01(+0.12%)
May 19, 2008 9.330 9.449 9.320 9.377 546,883 +0.00(+0.05%)
May 16, 2008 9.400 9.400 9.328 9.372 50,035 +0.00(+0.05%)
May 15, 2008 9.429 9.429 9.289 9.367 277,332 +0.02(+0.21%)
May 14, 2008 9.352 9.395 9.335 9.348 178,322 +0.05(+0.51%)
May 13, 2008 9.388 9.388 9.271 9.300 113,405 -0.04(-0.45%)
May 12, 2008 9.266 9.354 9.251 9.343 224,166 +0.07(+0.74%)
May 09, 2008 9.225 9.285 9.199 9.274 297,189 -0.02(-0.19%)
May 08, 2008 9.258 9.292 9.235 9.292 64,867 +0.06(+0.62%)
May 07, 2008 9.336 9.352 9.128 9.235 393,628 -0.09(-0.93%)
May 06, 2008 9.237 9.330 9.204 9.322 214,876 +0.05(+0.58%)
May 05, 2008 9.361 9.361 9.223 9.268 99,494 -0.03(-0.37%)
May 02, 2008 9.542 9.542 9.302 9.302 396,101 -0.08(-0.90%)
May 01, 2008 9.191 9.387 9.172 9.387 172,547 +0.17(+1.86%)
Apr 30, 2008 9.289 9.346 9.209 9.216 211,096 -0.04(-0.39%)
Apr 29, 2008 9.240 9.284 9.220 9.251 251,209 +0.01(+0.11%)
Apr 28, 2008 9.157 9.247 9.157 9.242 384,791 +0.13(+1.47%)
Apr 25, 2008 9.002 9.122 8.948 9.108 216,668 +0.05(+0.55%)
Apr 24, 2008 9.222 9.222 8.943 9.058 178,764 -0.06(-0.62%)
Apr 23, 2008 9.020 9.128 9.020 9.114 868,157 +0.08(+0.93%)
Apr 22, 2008 9.170 9.170 8.986 9.030 133,766 -0.17(-1.82%)
Apr 21, 2008 9.185 9.198 9.132 9.198 693,339 +0.01(+0.14%)
Apr 18, 2008 9.408 9.408 9.163 9.185 902,570 -0.02(-0.19%)
Apr 17, 2008 9.251 9.251 9.173 9.203 164,312 -0.04(-0.39%)
Apr 16, 2008 9.053 9.238 9.053 9.238 83,172 +0.18(+1.94%)
Apr 15, 2008 9.318 9.318 9.028 9.062 817,600 -0.12(-1.33%)
Apr 14, 2008 9.273 9.273 9.182 9.185 237,323 -0.08(-0.90%)
Apr 11, 2008 9.452 9.463 9.251 9.268 368,064 -0.25(-2.65%)
Apr 10, 2008 9.480 9.682 9.480 9.520 312,155 +0.03(+0.34%)
Apr 09, 2008 9.662 9.662 9.462 9.488 312,953 -0.08(-0.82%)
Apr 08, 2008 9.538 9.582 9.512 9.566 244,840 -0.00(-0.03%)
Apr 07, 2008 9.605 9.636 9.566 9.569 185,317 -0.03(-0.27%)
Apr 04, 2008 9.608 9.629 9.493 9.595 232,567 +0.10(+1.01%)
Apr 03, 2008 9.506 9.533 9.480 9.499 259,567 -0.06(-0.63%)
Apr 02, 2008 9.587 9.628 9.532 9.559 680,520 +0.04(+0.45%)
Apr 01, 2008 9.321 9.517 9.320 9.517 186,544 +0.26(+2.82%)
Mar 31, 2008 9.204 9.274 9.194 9.256 84,067 +0.04(+0.46%)
Mar 28, 2008 9.255 9.323 9.214 9.214 48,262 -0.05(-0.56%)
Mar 27, 2008 9.256 9.315 9.238 9.266 120,272 +0.01(+0.11%)
Mar 26, 2008 9.282 9.282 9.219 9.256 149,487 -0.04(-0.46%)
Mar 25, 2008 9.352 9.352 9.260 9.299 129,476 +0.03(+0.28%)
Mar 24, 2008 9.090 9.277 9.087 9.273 262,635 +0.19(+2.04%)
Mar 21, 2008 9.090 9.097 8.989 9.087 1,998,037 +0.00(+0.00%)
Mar 20, 2008 9.090 9.097 8.989 9.087 1,998,037 +0.06(+0.70%)
Mar 19, 2008 9.126 9.237 9.023 9.023 367,567 -0.11(-1.25%)
Mar 18, 2008 9.110 9.137 8.948 9.137 257,726 +0.27(+3.03%)
Mar 17, 2008 8.800 8.934 8.655 8.868 490,294 -0.14(-1.57%)
Mar 14, 2008 9.191 9.191 8.935 9.010 570,066 -0.19(-2.04%)
Mar 13, 2008 8.811 9.198 8.811 9.198 655,361 +0.15(+1.62%)
Mar 12, 2008 8.865 9.136 8.671 9.051 146,867 +0.08(+0.91%)
Mar 11, 2008 8.950 8.984 8.878 8.970 294,765 +0.12(+1.40%)
Mar 10, 2008 8.758 9.028 8.758 8.846 254,603 -0.19(-2.07%)
Mar 07, 2008 9.150 9.150 9.009 9.033 1,207,479 -0.14(-1.49%)
Mar 06, 2008 9.333 9.341 9.170 9.170 1,573,358 -0.19(-2.07%)
Mar 05, 2008 9.338 9.398 9.318 9.364 430,771 +0.03(+0.28%)
Mar 04, 2008 9.330 9.361 9.250 9.338 796,601 -0.00(-0.03%)
Mar 03, 2008 9.392 9.392 9.258 9.341 761,569 -0.02(-0.17%)
Feb 29, 2008 9.452 9.452 9.329 9.357 879,951 -0.14(-1.42%)
Feb 28, 2008 9.602 9.602 9.478 9.493 322,771 -0.07(-0.75%)
Feb 27, 2008 9.566 9.602 9.527 9.564 455,415 -0.01(-0.07%)
Feb 26, 2008 9.517 9.623 9.517 9.571 1,371,473 +0.01(+0.14%)
Feb 25, 2008 9.370 9.571 9.370 9.558 161,999 +0.21(+2.23%)
Feb 22, 2008 9.359 9.376 9.230 9.349 876,270 +0.03(+0.30%)
Feb 21, 2008 9.476 9.497 9.311 9.322 347,255 -0.13(-1.36%)
Feb 20, 2008 9.403 9.450 9.325 9.450 1,105,769 +0.03(+0.36%)
Feb 19, 2008 9.452 9.574 9.405 9.416 157,090 -0.02(-0.17%)
Feb 18, 2008 9.431 9.440 9.366 9.432 0 +0.00(+0.00%)
Feb 15, 2008 9.431 9.440 9.366 9.432 445,498 +0.00(+0.02%)
Feb 14, 2008 9.574 9.574 9.431 9.431 188,385 -0.12(-1.23%)
Feb 13, 2008 9.532 9.577 9.523 9.548 347,439 +0.08(+0.83%)
Feb 12, 2008 9.440 9.499 9.421 9.470 152,181 +0.07(+0.73%)
Feb 11, 2008 9.357 9.401 9.305 9.401 204,953 +0.02(+0.21%)
Feb 08, 2008 9.315 9.415 9.315 9.382 208,635 +0.02(+0.24%)
Feb 07, 2008 9.212 9.369 9.212 9.359 881,792 +0.10(+1.06%)
Feb 06, 2008 9.356 9.361 9.253 9.261 1,091,655 -0.00(-0.02%)
Feb 05, 2008 9.305 9.337 9.246 9.263 454,089 -0.13(-1.41%)
Feb 04, 2008 9.403 9.462 9.395 9.395 362,044 -0.04(-0.43%)
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.