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 (%)
Apr 30, 2008
8.900
8.955
8.824
8.830
220,319
-0.03(-0.39%)
Apr 29, 2008
8.853
8.895
8.834
8.864
262,185
+0.01(+0.11%)
Apr 28, 2008
8.774
8.859
8.774
8.855
401,603
+0.13(+1.47%)
Apr 25, 2008
8.625
8.740
8.574
8.726
226,134
+0.05(+0.55%)
Apr 24, 2008
8.836
8.836
8.569
8.678
186,574
-0.05(-0.62%)
Apr 23, 2008
8.642
8.745
8.642
8.732
906,087
+0.08(+0.93%)
Apr 22, 2008
8.786
8.786
8.610
8.652
139,610
-0.16(-1.82%)
Apr 21, 2008
8.800
8.813
8.750
8.813
723,631
+0.01(+0.14%)
Apr 18, 2008
9.014
9.014
8.780
8.800
942,003
-0.02(-0.19%)
Apr 17, 2008
8.864
8.864
8.789
8.817
171,491
-0.03(-0.39%)
Apr 16, 2008
8.674
8.852
8.674
8.852
86,805
+0.17(+1.94%)
Apr 15, 2008
8.928
8.928
8.650
8.683
853,321
-0.12(-1.33%)
Apr 14, 2008
8.884
8.884
8.798
8.800
247,691
-0.08(-0.90%)
Apr 11, 2008
9.056
9.067
8.864
8.880
384,144
-0.24(-2.65%)
Apr 10, 2008
9.083
9.276
9.083
9.122
325,794
+0.03(+0.34%)
Apr 09, 2008
9.258
9.258
9.066
9.091
326,626
-0.07(-0.82%)
Apr 08, 2008
9.139
9.181
9.114
9.166
255,537
-0.00(-0.03%)
Apr 07, 2008
9.203
9.233
9.166
9.169
193,414
-0.02(-0.27%)
Apr 04, 2008
9.206
9.226
9.095
9.194
242,728
+0.09(+1.01%)
Apr 03, 2008
9.108
9.134
9.083
9.101
270,907
-0.06(-0.63%)
Apr 02, 2008
9.186
9.225
9.133
9.159
710,252
+0.04(+0.45%)
Apr 01, 2008
8.930
9.119
8.930
9.119
194,695
+0.25(+2.82%)
Mar 31, 2008
8.819
8.886
8.809
8.869
87,740
+0.04(+0.46%)
Mar 28, 2008
8.867
8.932
8.828
8.828
50,370
-0.05(-0.56%)
Mar 27, 2008
8.869
8.925
8.852
8.878
125,527
+0.01(+0.11%)
Mar 26, 2008
8.894
8.894
8.833
8.869
156,018
-0.04(-0.46%)
Mar 25, 2008
8.961
8.961
8.872
8.909
135,133
+0.02(+0.28%)
Mar 24, 2008
8.710
8.889
8.706
8.884
274,110
+0.18(+2.04%)
Mar 21, 2008
8.710
8.716
8.613
8.706
2,085,331
+0.00(+0.00%)
Mar 20, 2008
8.710
8.716
8.613
8.706
2,085,331
+0.06(+0.70%)
Mar 19, 2008
8.744
8.850
8.646
8.646
383,626
-0.11(-1.25%)
Mar 18, 2008
8.728
8.755
8.574
8.755
268,986
+0.26(+3.03%)
Mar 17, 2008
8.432
8.560
8.293
8.497
511,715
-0.14(-1.57%)
Mar 14, 2008
8.806
8.806
8.561
8.633
594,972
-0.18(-2.04%)
Mar 13, 2008
8.443
8.813
8.443
8.813
683,994
+0.14(+1.62%)
Mar 12, 2008
8.494
8.753
8.308
8.672
153,283
+0.08(+0.91%)
Mar 11, 2008
8.575
8.608
8.507
8.594
307,643
+0.12(+1.40%)
Mar 10, 2008
8.391
8.650
8.391
8.475
265,726
-0.18(-2.07%)
Mar 07, 2008
8.767
8.767
8.632
8.655
1,260,234
-0.13(-1.49%)
Mar 06, 2008
8.943
8.950
8.786
8.786
1,642,099
-0.19(-2.07%)
Mar 05, 2008
8.947
9.005
8.928
8.972
449,591
+0.02(+0.28%)
Mar 04, 2008
8.939
8.969
8.863
8.947
831,405
-0.00(-0.03%)
Mar 03, 2008
8.998
8.998
8.870
8.950
794,842
-0.02(-0.17%)
Feb 29, 2008
9.056
9.056
8.938
8.966
918,397
-0.13(-1.42%)
Feb 28, 2008
9.200
9.200
9.081
9.095
336,873
-0.07(-0.75%)
Feb 27, 2008
9.166
9.200
9.128
9.164
475,312
-0.01(-0.07%)
Feb 26, 2008
9.119
9.220
9.119
9.170
1,431,393
+0.01(+0.14%)
Feb 25, 2008
8.978
9.170
8.978
9.158
169,077
+0.20(+2.23%)
Feb 22, 2008
8.967
8.983
8.844
8.958
914,554
+0.03(+0.30%)
Feb 21, 2008
9.080
9.099
8.921
8.931
362,427
-0.12(-1.36%)
Feb 20, 2008
9.009
9.055
8.934
9.055
1,154,080
+0.03(+0.36%)
Feb 19, 2008
9.056
9.173
9.011
9.022
163,953
-0.02(-0.17%)
Feb 18, 2008
9.036
9.045
8.974
9.037
0
+0.00(+0.00%)
Feb 15, 2008
9.036
9.045
8.974
9.037
464,962
+0.00(+0.02%)
Feb 14, 2008
9.173
9.173
9.036
9.036
196,616
-0.11(-1.23%)
Feb 13, 2008
9.133
9.176
9.124
9.148
362,619
+0.07(+0.83%)
Feb 12, 2008
9.045
9.101
9.027
9.073
158,830
+0.07(+0.73%)
Feb 11, 2008
8.966
9.008
8.916
9.008
213,908
+0.02(+0.21%)
Feb 08, 2008
8.925
9.021
8.925
8.989
217,751
+0.02(+0.24%)
Feb 07, 2008
8.827
8.977
8.827
8.967
920,318
+0.09(+1.06%)
Feb 06, 2008
8.964
8.969
8.866
8.874
1,139,350
-0.00(-0.02%)
Feb 05, 2008
8.916
8.946
8.859
8.875
473,928
-0.13(-1.40%)
Feb 04, 2008
9.009
9.066
9.002
9.002
377,862
-0.04(-0.43%)
Feb 01, 2008
8.916
9.041
8.916
9.041
599,455
+0.15(+1.69%)
Jan 31, 2008
8.636
8.906
8.621
8.891
479,052
+0.16(+1.82%)
Jan 30, 2008
8.861
8.998
8.728
8.731
582,163
-0.16(-1.79%)
Jan 29, 2008
8.861
8.920
8.861
8.891
331,000
+0.06(+0.72%)
Jan 28, 2008
8.786
8.827
8.711
8.827
414,047
+0.07(+0.82%)
Jan 25, 2008
8.822
8.855
8.743
8.756
152,425
-0.05(-0.52%)
Jan 24, 2008
8.919
8.923
8.782
8.802
252,655
-0.05(-0.55%)
Jan 23, 2008
8.644
8.861
8.575
8.850
1,802,946
+0.01(+0.14%)
Jan 22, 2008
8.290
9.379
8.838
8.838
1,708,705
-0.16(-1.80%)
Jan 21, 2008
9.220
9.251
8.975
9.000
0
+0.00(+0.00%)
Jan 18, 2008
9.220
9.251
8.975
9.000
685,723
-0.20(-2.22%)
Jan 17, 2008
9.269
9.306
9.197
9.205
2,245,237
-0.06(-0.61%)
Jan 16, 2008
9.136
9.314
9.136
9.261
2,214,522
+0.06(+0.68%)
Jan 15, 2008
9.272
9.278
9.181
9.198
912,953
-0.14(-1.54%)
Jan 14, 2008
9.375
9.375
9.292
9.342
328,547
-0.01(-0.14%)
Jan 11, 2008
9.284
9.392
9.284
9.356
486,097
+0.01(+0.10%)
Jan 10, 2008
9.244
9.393
9.214
9.347
307,413
+0.05(+0.50%)
Jan 09, 2008
9.178
9.300
9.170
9.300
274,718
+0.04(+0.39%)
Jan 08, 2008
9.368
9.423
9.233
9.264
303,666
-0.12(-1.23%)
Jan 07, 2008
9.281
9.414
9.281
9.379
532,849
+0.12(+1.34%)
Jan 04, 2008
9.314
9.322
9.248
9.255
144,099
-0.12(-1.23%)
Jan 03, 2008
9.376
9.425
9.342
9.370
820,870
+0.01(+0.12%)
Jan 02, 2008
9.464
9.492
9.319
9.359
341,997
-0.11(-1.12%)
Jan 01, 2008
9.500
9.514
9.453
9.465
333,671
+0.00(+0.00%)
Dec 31, 2007
9.500
9.514
9.453
9.465
333,671
-0.07(-0.69%)
Dec 28, 2007
9.576
9.576
9.509
9.531
125,527
+0.01(+0.13%)
Dec 27, 2007
9.587
9.606
9.518
9.518
261,301
-0.11(-1.15%)
Dec 26, 2007
9.536
9.685
9.536
9.629
458,558
+0.07(+0.69%)
Dec 24, 2007
9.601
9.601
9.553
9.564
340,075
-0.00(-0.02%)
Dec 21, 2007
9.562
9.567
9.531
9.565
1,031,755
+0.16(+1.68%)
Dec 20, 2007
9.314
9.408
9.286
9.408
179,324
+0.15(+1.67%)
Dec 19, 2007
9.195
9.292
9.195
9.253
138,335
+0.01(+0.07%)
Dec 18, 2007
9.258
9.258
9.119
9.247
131,291
+0.06(+0.65%)
Dec 17, 2007
9.292
9.309
9.181
9.187
697,443
-0.17(-1.85%)
Dec 14, 2007
9.386
9.457
9.354
9.361
197,256
-0.09(-0.96%)
Dec 13, 2007
9.393
9.451
9.353
9.451
105,673
-0.01(-0.07%)
Dec 12, 2007
9.615
9.615
9.368
9.457
288,840
+0.06(+0.61%)
Dec 11, 2007
9.600
9.600
9.400
9.400
118,482
-0.18(-1.89%)
Dec 10, 2007
9.493
9.581
9.490
9.581
229,919
+0.10(+1.05%)
Dec 07, 2007
9.520
9.529
9.468
9.481
337,514
-0.01(-0.13%)
Dec 06, 2007
9.392
9.495
9.373
9.493
322,783
+0.12(+1.32%)
Dec 05, 2007
9.309
9.370
9.300
9.370
543,737
+0.12(+1.33%)
Dec 04, 2007
9.172
9.314
9.172
9.247
329,988
-0.04(-0.42%)
Dec 03, 2007
9.365
9.365
9.251
9.286
236,464
-0.02(-0.22%)
Nov 30, 2007
9.378
9.378
9.253
9.306
743,619
+0.05(+0.49%)
Nov 29, 2007
9.364
9.364
9.215
9.261
341,709
-0.12(-1.31%)
Nov 28, 2007
9.209
9.384
9.153
9.384
235,683
+0.26(+2.88%)
Nov 27, 2007
8.977
9.128
8.977
9.122
338,154
+0.19(+2.15%)
Nov 26, 2007
9.125
9.125
8.930
8.930
180,285
-0.12(-1.28%)
Nov 23, 2007
9.014
9.062
9.002
9.045
68,527
+0.10(+1.13%)
Nov 21, 2007
9.042
9.056
8.944
8.944
459,839
-0.13(-1.45%)
Nov 20, 2007
9.119
9.187
9.014
9.075
1,014,463
+0.05(+0.55%)
Nov 19, 2007
9.012
9.056
8.987
9.025
433,132
-0.06(-0.66%)
Nov 16, 2007
9.145
9.145
9.023
9.085
170,998
-0.02(-0.23%)
Nov 15, 2007
9.130
9.187
9.080
9.105
220,312
-0.03(-0.38%)
Nov 14, 2007
9.314
9.314
9.140
9.140
421,668
-0.04(-0.48%)
Nov 13, 2007
9.025
9.195
9.025
9.184
571,916
+0.16(+1.73%)
Nov 12, 2007
9.072
9.141
9.020
9.028
503,389
-0.06(-0.69%)
Nov 09, 2007
8.994
9.165
8.994
9.091
525,484
-0.07(-0.75%)
Nov 08, 2007
9.077
9.178
9.023
9.159
531,825
+0.03(+0.36%)
Nov 07, 2007
9.083
9.264
9.083
9.126
659,324
-0.18(-1.93%)
Nov 06, 2007
9.267
9.306
9.192
9.306
348,401
+0.05(+0.59%)
Nov 05, 2007
9.137
9.311
9.137
9.251
439,376
-0.04(-0.44%)
Nov 02, 2007
9.336
9.353
9.251
9.292
224,155
+0.02(+0.19%)
Nov 01, 2007
9.409
9.423
9.264
9.275
561,029
-0.20(-2.09%)
Oct 31, 2007
9.408
9.473
9.368
9.473
223,515
+0.11(+1.15%)
Oct 30, 2007
9.368
9.400
9.356
9.365
574,478
-0.04(-0.45%)
Oct 29, 2007
9.383
9.418
9.375
9.408
548,220
+0.05(+0.53%)
Oct 26, 2007
9.166
9.420
9.126
9.358
374,659
+0.01(+0.12%)
Oct 25, 2007
9.342
9.390
9.322
9.347
366,974
-0.04(-0.38%)
Oct 24, 2007
9.367
9.384
9.256
9.383
1,193,147
-0.03(-0.30%)
Oct 23, 2007
9.384
9.411
9.344
9.411
392,592
+0.14(+1.52%)
Oct 22, 2007
9.195
9.275
9.184
9.270
1,890,591
-0.01(-0.08%)
Oct 19, 2007
9.443
9.445
9.278
9.278
1,568,448
-0.15(-1.61%)
Oct 18, 2007
9.426
9.454
9.404
9.429
145,380
+0.00(+0.00%)
Oct 17, 2007
9.492
9.529
9.381
9.429
576,399
-0.01(-0.15%)
Oct 16, 2007
9.454
9.484
9.420
9.443
760,847
-0.02(-0.26%)
Oct 15, 2007
9.557
9.581
9.387
9.468
2,282,543
-0.18(-1.89%)
Oct 12, 2007
9.615
9.665
9.615
9.651
473,928
+0.03(+0.36%)
Oct 11, 2007
9.720
9.742
9.589
9.617
385,547
-0.06(-0.60%)
Oct 10, 2007
9.668
9.679
9.635
9.675
330,469
-0.02(-0.16%)
Oct 09, 2007
9.653
9.696
9.608
9.690
676,949
+0.06(+0.62%)
Oct 08, 2007
9.601
9.640
9.601
9.631
633,399
+0.02(+0.18%)
Oct 05, 2007
9.537
9.621
9.522
9.614
567,433
+0.09(+0.98%)
Oct 04, 2007
9.501
9.537
9.484
9.520
733,949
+0.05(+0.58%)
Oct 03, 2007
9.473
9.476
9.436
9.465
470,726
-0.02(-0.26%)
Oct 02, 2007
9.539
9.539
9.476
9.490
434,221
-0.02(-0.26%)
Oct 01, 2007
9.429
9.526
9.420
9.515
743,555
+0.12(+1.27%)
Sep 28, 2007
9.425
9.445
9.379
9.395
206,223
-0.04(-0.41%)
Sep 27, 2007
9.451
9.451
9.393
9.434
739,713
+0.01(+0.08%)
Sep 26, 2007
9.387
9.435
9.386
9.426
240,807
+0.05(+0.57%)
Sep 25, 2007
9.336
9.375
9.322
9.373
696,163
+0.00(+0.05%)
Sep 24, 2007
9.381
9.411
9.350
9.368
563,591
-0.04(-0.38%)
Sep 21, 2007
9.451
9.468
9.398
9.404
808,240
-0.00(-0.03%)
Sep 20, 2007
9.409
9.454
9.398
9.408
384,907
-0.03(-0.31%)
Sep 19, 2007
9.392
9.437
9.358
9.437
1,182,260
+0.10(+1.12%)
Sep 18, 2007
9.197
9.333
9.173
9.333
344,559
+0.17(+1.86%)
Sep 17, 2007
9.228
9.228
9.155
9.162
369,536
-0.09(-1.01%)
Sep 14, 2007
9.208
9.269
9.190
9.256
765,331
+0.01(+0.14%)
Sep 13, 2007
9.256
9.275
9.223
9.244
519,400
+0.03(+0.29%)
Sep 12, 2007
9.200
9.258
9.183
9.217
660,938
+0.03(+0.29%)
Sep 11, 2007
9.111
9.198
9.109
9.190
659,657
+0.12(+1.34%)
Sep 10, 2007
9.106
9.112
9.014
9.069
282,435
+0.00(+0.05%)
Sep 07, 2007
9.061
9.136
9.047
9.064
577,040
-0.07(-0.82%)
Sep 06, 2007
9.058
9.139
9.052
9.139
434,221
+0.09(+0.95%)
Sep 05, 2007
9.037
9.080
9.033
9.053
696,163
-0.04(-0.48%)
Sep 04, 2007
8.998
9.125
8.998
9.097
337,514
+0.10(+1.08%)
Aug 31, 2007
8.994
9.033
8.939
9.000
405,401
+0.05(+0.59%)
Aug 30, 2007
8.947
9.002
8.928
8.947
598,815
-0.04(-0.42%)
Aug 29, 2007
8.897
9.014
8.866
8.984
930,565
+0.13(+1.50%)
Aug 28, 2007
8.939
8.950
8.830
8.852
947,857
-0.13(-1.41%)
Aug 27, 2007
9.027
9.048
8.978
8.978
386,828
-0.07(-0.78%)
Aug 24, 2007
8.947
9.048
8.939
9.048
786,465
+0.11(+1.28%)
Aug 23, 2007
8.978
8.978
8.919
8.934
1,661,312
+0.01(+0.07%)
Aug 22, 2007
8.878
8.941
8.872
8.928
614,826
+0.06(+0.70%)
Aug 21, 2007
8.842
8.900
8.824
8.866
190,211
+0.01(+0.14%)
Aug 20, 2007
8.899
8.916
8.822
8.853
224,155
-0.02(-0.28%)
Aug 17, 2007
8.922
8.998
8.780
8.878
545,658
+0.14(+1.56%)
Aug 16, 2007
8.744
8.780
8.617
8.742
838,982
-0.04(-0.43%)
Aug 15, 2007
8.861
8.920
8.780
8.780
2,051,983
-0.11(-1.26%)
Aug 14, 2007
8.942
8.998
8.889
8.892
1,567,167
-0.07(-0.77%)
Aug 13, 2007
9.036
9.036
8.939
8.961
734,589
-0.03(-0.38%)
Aug 10, 2007
8.986
9.052
8.880
8.995
373,379
-0.10(-1.05%)
Aug 09, 2007
9.086
9.198
9.041
9.091
701,286
-0.08(-0.93%)
Aug 08, 2007
9.098
9.228
9.098
9.175
2,084,005
+0.09(+0.97%)
Aug 07, 2007
9.014
9.173
9.002
9.087
2,404,868
+0.06(+0.66%)
Aug 06, 2007
8.964
9.034
8.909
9.028
2,764,157
+0.10(+1.07%)
Aug 03, 2007
8.983
9.025
8.933
8.933
216,470
-0.09(-1.02%)
Aug 02, 2007
8.972
9.041
8.947
9.025
1,612,638
+0.06(+0.66%)
Aug 01, 2007
8.850
8.969
8.791
8.966
495,703
+0.13(+1.50%)
Jul 31, 2007
8.959
8.970
8.833
8.833
206,863
-0.10(-1.14%)
Jul 30, 2007
8.817
8.948
8.799
8.934
455,355
+0.08(+0.86%)
Jul 27, 2007
8.913
8.944
8.858
8.858
274,110
-0.06(-0.72%)
Jul 26, 2007
8.977
9.003
8.842
8.922
774,937
-0.15(-1.64%)
Jul 25, 2007
9.080
9.105
9.010
9.070
163,313
+0.13(+1.40%)
Jul 24, 2007
9.045
9.045
8.945
8.945
1,010,621
-0.13(-1.48%)
Jul 23, 2007
9.098
9.136
9.067
9.080
67,887
+0.04(+0.43%)
Jul 20, 2007
9.042
9.072
9.002
9.041
391,951
+0.05(+0.57%)
Jul 19, 2007
8.980
8.998
8.950
8.989
948,498
+0.03(+0.37%)
Jul 18, 2007
8.936
8.956
8.917
8.956
860,116
+0.01(+0.10%)
Jul 17, 2007
8.914
8.983
8.914
8.947
23,696
+0.02(+0.23%)
Jul 16, 2007
8.897
8.950
8.897
8.927
82,617
+0.02(+0.21%)
Jul 13, 2007
8.889
8.908
8.855
8.908
39,067
-0.00(-0.04%)
Jul 12, 2007
8.797
8.914
8.797
8.911
288,840
+0.15(+1.66%)
Jul 11, 2007
8.721
8.766
8.719
8.766
34,583
+0.03(+0.39%)
Jul 10, 2007
8.770
8.800
8.731
8.731
232,481
-0.09(-1.06%)
Jul 09, 2007
8.827
8.842
8.785
8.825
306,772
+0.02(+0.23%)
Jul 06, 2007
8.738
8.827
8.711
8.805
189,571
+0.05(+0.55%)
Jul 05, 2007
8.722
8.756
8.714
8.756
55,718
+0.02(+0.18%)
Jul 03, 2007
8.731
8.741
8.730
8.741
147,942
+0.04(+0.41%)
Jul 02, 2007
8.674
8.705
8.639
8.705
496,344
+0.10(+1.11%)
Jun 29, 2007
8.619
8.661
8.592
8.610
185,088
-0.04(-0.49%)
Jun 28, 2007
8.597
8.661
8.597
8.652
120,403
+0.04(+0.46%)
Jun 27, 2007
8.519
8.614
8.518
8.612
90,302
+0.08(+0.96%)
Jun 26, 2007
8.516
8.578
8.474
8.530
293,323
+0.10(+1.15%)
Jun 25, 2007
8.510
8.544
8.422
8.433
219,672
-0.10(-1.13%)
Jun 22, 2007
8.555
8.555
8.488
8.530
423,974
-0.07(-0.87%)
Jun 21, 2007
8.588
8.613
8.563
8.605
63,403
-0.00(-0.02%)
Jun 20, 2007
8.714
8.714
8.597
8.607
399,637
-0.09(-1.08%)
Jun 19, 2007
8.664
8.706
8.647
8.700
58,920
+0.01(+0.09%)
Jun 18, 2007
8.671
8.706
8.671
8.692
40,347
-0.01(-0.07%)
Jun 15, 2007
8.674
8.699
8.667
8.699
76,853
+0.09(+1.09%)
Jun 14, 2007
8.588
8.619
8.588
8.605
42,909
+0.02(+0.24%)
Jun 13, 2007
8.493
8.585
8.493
8.585
239,526
+0.09(+1.05%)
Jun 12, 2007
8.528
8.561
8.489
8.496
319,581
-0.06(-0.69%)
Jun 11, 2007
8.560
8.586
8.553
8.555
51,235
+0.02(+0.20%)
Jun 08, 2007
8.503
8.580
8.489
8.538
216,470
+0.01(+0.11%)
Jun 07, 2007
8.641
8.641
8.528
8.528
79,415
-0.12(-1.41%)
Jun 06, 2007
8.638
8.653
8.619
8.650
91,583
-0.02(-0.25%)
Jun 05, 2007
8.689
8.689
8.648
8.672
112,718
-0.05(-0.52%)
Jun 04, 2007
8.669
8.717
8.666
8.717
55,718
+0.03(+0.34%)
Jun 01, 2007
8.686
8.697
8.664
8.688
121,684
+0.02(+0.23%)
May 31, 2007
8.652
8.671
8.647
8.667
128,088
+0.04(+0.49%)
May 30, 2007
8.597
8.625
8.575
8.625
167,796
-0.01(-0.14%)
May 29, 2007
8.658
8.658
8.616
8.638
144,099
-0.04(-0.49%)
May 25, 2007
8.652
8.680
8.646
8.680
182,526
+0.03(+0.38%)
May 24, 2007
8.702
8.747
8.635
8.647
101,830
-0.06(-0.65%)
May 23, 2007
8.744
8.867
8.703
8.703
192,773
+0.05(+0.60%)
May 22, 2007
8.616
8.664
8.595
8.652
47,392
+0.05(+0.54%)
May 21, 2007
8.550
8.617
8.550
8.605
121,684
+0.01(+0.13%)
May 18, 2007
8.566
8.594
8.527
8.594
55,718
+0.04(+0.51%)
May 17, 2007
8.594
8.594
8.546
8.550
53,797
-0.07(-0.76%)
May 16, 2007
8.592
8.617
8.552
8.616
64,044
+0.04(+0.51%)
May 15, 2007
8.613
8.641
8.572
8.572
58,920
-0.03(-0.31%)
May 14, 2007
8.664
8.674
8.585
8.599
187,009
-0.01(-0.16%)
May 11, 2007
8.560
8.613
8.553
8.613
113,999
+0.05(+0.55%)
May 10, 2007
8.608
8.608
8.547
8.566
275,391
-0.08(-0.90%)
May 09, 2007
8.635
8.650
8.603
8.644
180,605
+0.01(+0.13%)
May 08, 2007
8.613
8.641
8.571
8.633
192,133
-0.06(-0.65%)
May 07, 2007
8.685
8.694
8.681
8.689
230,559
+0.04(+0.45%)
May 04, 2007
8.672
8.672
8.618
8.650
227,998
-0.01(-0.11%)
May 03, 2007
8.669
8.671
8.639
8.660
97,987
-0.02(-0.23%)
May 02, 2007
8.603
8.685
8.599
8.680
634,039
+0.10(+1.15%)
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
.