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
)
55.90
+0.06 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 29, 2011
10.72
10.76
10.72
10.72
312,450
-0.01(-0.12%)
Apr 28, 2011
10.66
10.74
10.66
10.74
576,914
+0.07(+0.61%)
Apr 27, 2011
10.59
10.67
10.56
10.67
793,783
+0.12(+1.12%)
Apr 26, 2011
10.47
10.58
10.47
10.55
874,067
+0.13(+1.29%)
Apr 25, 2011
10.44
10.45
10.35
10.42
216,919
-0.05(-0.46%)
Apr 21, 2011
10.46
10.48
10.44
10.47
158,551
+0.06(+0.62%)
Apr 20, 2011
10.42
10.43
10.36
10.40
2,338,784
+0.07(+0.68%)
Apr 19, 2011
10.27
10.33
10.25
10.33
887,265
+0.08(+0.75%)
Apr 18, 2011
10.29
10.30
10.21
10.26
356,096
-0.15(-1.49%)
Apr 15, 2011
10.30
10.44
10.30
10.41
370,287
+0.10(+0.94%)
Apr 14, 2011
10.19
10.31
10.18
10.31
2,280,640
+0.07(+0.64%)
Apr 13, 2011
10.29
10.29
10.22
10.25
552,419
+0.01(+0.11%)
Apr 12, 2011
10.23
10.26
10.22
10.24
1,192,220
-0.05(-0.52%)
Apr 11, 2011
10.22
10.32
10.22
10.29
557,456
+0.09(+0.92%)
Apr 08, 2011
10.30
10.30
10.17
10.20
78,370
-0.06(-0.56%)
Apr 07, 2011
10.26
10.29
10.21
10.25
560,138
+0.03(+0.24%)
Apr 06, 2011
10.20
10.26
10.19
10.23
488,079
+0.10(+0.94%)
Apr 05, 2011
10.15
10.18
10.12
10.13
2,727,787
-0.03(-0.34%)
Apr 04, 2011
10.19
10.19
10.13
10.17
611,119
+0.03(+0.25%)
Apr 01, 2011
10.11
10.21
10.10
10.14
527,046
+0.10(+1.04%)
Mar 31, 2011
10.02
10.07
10.02
10.04
647,277
-0.01(-0.08%)
Mar 30, 2011
10.06
10.06
10.02
10.05
614,512
+0.04(+0.44%)
Mar 29, 2011
9.930
10.00
9.893
10.00
770,657
+0.08(+0.77%)
Mar 28, 2011
9.925
9.950
9.916
9.925
486,638
+0.01(+0.13%)
Mar 25, 2011
9.911
9.961
9.866
9.913
1,651,265
+0.04(+0.41%)
Mar 24, 2011
9.766
9.876
9.766
9.873
64,079
+0.08(+0.78%)
Mar 23, 2011
9.775
9.812
9.721
9.796
143,618
-0.05(-0.52%)
Mar 22, 2011
9.904
9.913
9.839
9.848
367,954
-0.00(-0.02%)
Mar 21, 2011
9.866
9.877
9.840
9.849
174,409
+0.15(+1.60%)
Mar 18, 2011
9.715
9.752
9.659
9.695
114,286
+0.08(+0.81%)
Mar 17, 2011
9.676
9.676
9.605
9.616
160,947
+0.06(+0.67%)
Mar 16, 2011
9.662
9.680
9.507
9.552
366,712
-0.15(-1.53%)
Mar 15, 2011
9.614
9.741
9.607
9.701
349,312
-0.12(-1.26%)
Mar 14, 2011
9.826
9.882
9.751
9.824
161,453
-0.10(-0.99%)
Mar 11, 2011
9.860
9.944
9.815
9.923
313,873
+0.01(+0.08%)
Mar 10, 2011
10.09
10.09
9.904
9.915
161,901
-0.22(-2.16%)
Mar 09, 2011
10.17
10.20
10.13
10.13
306,396
-0.05(-0.46%)
Mar 08, 2011
10.05
10.20
10.03
10.18
1,949,243
+0.12(+1.23%)
Mar 07, 2011
10.16
10.16
9.998
10.06
2,326,409
-0.08(-0.75%)
Mar 04, 2011
10.11
10.17
10.07
10.13
849,215
-0.03(-0.34%)
Mar 03, 2011
9.993
10.18
9.993
10.17
542,703
+0.25(+2.52%)
Mar 02, 2011
9.882
9.932
9.849
9.918
301,461
+0.02(+0.22%)
Mar 01, 2011
10.02
10.03
9.896
9.896
428,589
-0.06(-0.60%)
Feb 28, 2011
10.01
10.02
9.917
9.955
410,389
+0.02(+0.22%)
Feb 25, 2011
9.832
9.957
9.818
9.934
905,401
+0.13(+1.35%)
Feb 24, 2011
9.780
9.863
9.725
9.801
121,962
+0.00(+0.02%)
Feb 23, 2011
9.932
9.954
9.771
9.799
1,092,115
-0.15(-1.55%)
Feb 22, 2011
10.02
10.04
9.929
9.954
801,863
-0.20(-1.94%)
Feb 18, 2011
10.05
10.16
10.05
10.15
97,271
+0.12(+1.15%)
Feb 17, 2011
9.987
10.05
9.943
10.04
94,089
+0.06(+0.58%)
Feb 16, 2011
9.918
10.01
9.915
9.977
322,759
+0.08(+0.77%)
Feb 15, 2011
9.876
9.919
9.799
9.901
1,171,923
-0.01(-0.09%)
Feb 14, 2011
9.874
9.919
9.874
9.910
170,140
+0.02(+0.22%)
Feb 11, 2011
9.738
9.890
9.738
9.888
90,421
+0.11(+1.12%)
Feb 10, 2011
9.759
9.787
9.748
9.779
106,092
+0.05(+0.48%)
Feb 09, 2011
9.770
9.770
9.707
9.732
422,027
-0.01(-0.08%)
Feb 08, 2011
9.759
9.759
9.697
9.740
846,328
+0.02(+0.24%)
Feb 07, 2011
9.643
9.729
9.643
9.716
888,034
+0.13(+1.37%)
Feb 04, 2011
9.548
9.591
9.532
9.585
254,774
+0.04(+0.41%)
Feb 03, 2011
9.462
9.552
9.448
9.546
223,970
+0.07(+0.78%)
Feb 02, 2011
9.474
9.490
9.468
9.473
80,595
-0.06(-0.64%)
Feb 01, 2011
9.448
9.552
9.448
9.534
260,593
+0.12(+1.24%)
Jan 31, 2011
9.409
9.444
9.360
9.416
250,063
+0.02(+0.27%)
Jan 28, 2011
9.551
9.554
9.368
9.391
142,805
-0.16(-1.67%)
Jan 27, 2011
9.527
9.598
9.527
9.551
353,774
+0.04(+0.44%)
Jan 26, 2011
9.546
9.546
9.466
9.509
276,143
+0.03(+0.31%)
Jan 25, 2011
9.402
9.479
9.402
9.479
530,220
+0.04(+0.46%)
Jan 24, 2011
9.443
9.477
9.431
9.435
339,089
-0.01(-0.12%)
Jan 21, 2011
9.448
9.531
9.443
9.446
106,784
+0.07(+0.80%)
Jan 20, 2011
9.371
9.374
9.320
9.371
90,312
-0.02(-0.19%)
Jan 19, 2011
9.485
9.496
9.367
9.389
238,386
-0.08(-0.83%)
Jan 18, 2011
9.402
9.471
9.402
9.468
668,756
+0.04(+0.43%)
Jan 14, 2011
9.387
9.435
9.385
9.428
164,429
+0.02(+0.25%)
Jan 13, 2011
9.387
9.406
9.379
9.404
425,689
+0.02(+0.18%)
Jan 12, 2011
9.377
9.415
9.348
9.387
482,234
+0.05(+0.55%)
Jan 11, 2011
9.265
9.351
9.265
9.335
1,238,256
+0.12(+1.32%)
Jan 10, 2011
9.127
9.221
9.117
9.213
386,960
+0.05(+0.60%)
Jan 07, 2011
9.202
9.204
9.112
9.159
508,135
-0.04(-0.42%)
Jan 06, 2011
9.267
9.267
9.174
9.198
552,241
-0.06(-0.69%)
Jan 05, 2011
9.235
9.268
9.209
9.262
703,932
+0.00(+0.03%)
Jan 04, 2011
9.352
9.352
9.237
9.259
725,704
-0.07(-0.77%)
Jan 03, 2011
9.287
9.354
9.237
9.331
351,700
+0.13(+1.39%)
Dec 31, 2010
9.251
9.260
9.195
9.202
187,085
-0.08(-0.82%)
Dec 30, 2010
9.307
9.307
9.267
9.279
147,542
+0.00(+0.03%)
Dec 29, 2010
9.304
9.307
9.268
9.276
563,719
-0.01(-0.07%)
Dec 28, 2010
9.298
9.298
9.248
9.282
790,551
-0.00(-0.02%)
Dec 27, 2010
9.257
9.304
9.223
9.284
185,087
+0.01(+0.08%)
Dec 23, 2010
9.288
9.305
9.263
9.276
143,336
-0.03(-0.31%)
Dec 22, 2010
9.332
9.332
9.271
9.305
111,700
+0.02(+0.18%)
Dec 21, 2010
9.344
9.344
9.280
9.288
452,531
-0.04(-0.40%)
Dec 20, 2010
9.344
9.374
9.296
9.325
315,973
+0.02(+0.20%)
Dec 17, 2010
9.194
9.316
9.189
9.307
101,515
+0.11(+1.17%)
Dec 16, 2010
9.099
9.199
9.071
9.199
230,791
+0.10(+1.12%)
Dec 15, 2010
9.108
9.157
9.079
9.097
318,170
+0.00(+0.03%)
Dec 14, 2010
9.008
9.123
9.008
9.094
257,302
+0.10(+1.11%)
Dec 13, 2010
9.043
9.043
8.985
8.994
143,008
-0.01(-0.09%)
Dec 10, 2010
8.877
9.006
8.877
9.002
2,298,111
+0.18(+2.09%)
Dec 09, 2010
8.819
8.821
8.787
8.817
66,588
+0.06(+0.69%)
Dec 08, 2010
8.745
8.771
8.712
8.757
62,584
+0.02(+0.27%)
Dec 07, 2010
8.823
8.823
8.734
8.734
293,171
-0.01(-0.12%)
Dec 06, 2010
8.760
8.762
8.737
8.745
236,184
-0.03(-0.39%)
Dec 03, 2010
8.662
8.782
8.662
8.779
153,813
+0.07(+0.82%)
Dec 02, 2010
8.637
8.716
8.637
8.707
111,488
+0.06(+0.68%)
Dec 01, 2010
8.556
8.659
8.556
8.648
213,676
+0.19(+2.24%)
Nov 30, 2010
8.451
8.496
8.412
8.459
371,333
-0.07(-0.82%)
Nov 29, 2010
8.501
8.545
8.424
8.529
81,179
-0.03(-0.36%)
Nov 26, 2010
8.587
8.605
8.551
8.560
29,284
-0.06(-0.71%)
Nov 24, 2010
8.549
8.621
8.621
8.621
106,742
+0.13(+1.53%)
Nov 23, 2010
8.485
8.501
8.449
8.492
126,803
-0.10(-1.13%)
Nov 22, 2010
8.543
8.603
8.503
8.588
249,961
-0.00(-0.02%)
Nov 19, 2010
8.573
8.605
8.562
8.590
124,868
+0.00(+0.04%)
Nov 18, 2010
8.567
8.616
8.542
8.587
156,542
+0.09(+1.10%)
Nov 17, 2010
8.467
8.523
8.462
8.493
84,983
+0.03(+0.30%)
Nov 16, 2010
8.551
8.565
8.438
8.468
435,199
-0.15(-1.70%)
Nov 15, 2010
8.654
8.659
8.615
8.615
58,062
-0.05(-0.52%)
Nov 12, 2010
8.727
8.735
8.632
8.660
112,282
-0.11(-1.30%)
Nov 11, 2010
8.707
8.788
8.684
8.774
63,731
-0.01(-0.07%)
Nov 10, 2010
8.727
8.780
8.654
8.780
99,337
+0.06(+0.66%)
Nov 09, 2010
8.723
8.780
8.693
8.723
325,664
+0.02(+0.22%)
Nov 08, 2010
8.716
8.732
8.676
8.704
325,203
-0.05(-0.57%)
Nov 05, 2010
8.702
8.755
8.666
8.754
245,522
+0.09(+1.08%)
Nov 04, 2010
8.584
8.662
8.584
8.660
334,311
+0.14(+1.59%)
Nov 03, 2010
8.501
8.531
8.467
8.524
214,739
+0.03(+0.39%)
Nov 02, 2010
8.484
8.507
8.463
8.492
519,914
+0.07(+0.78%)
Nov 01, 2010
8.488
8.529
8.382
8.426
905,428
-0.03(-0.39%)
Oct 29, 2010
8.552
8.552
8.451
8.459
212,107
-0.12(-1.40%)
Oct 28, 2010
8.604
8.684
8.545
8.579
341,280
-0.00(-0.00%)
Oct 27, 2010
8.518
8.590
8.488
8.579
1,265,328
+0.02(+0.26%)
Oct 25, 2010
8.535
8.627
8.535
8.557
169,935
+0.06(+0.72%)
Oct 22, 2010
8.470
8.509
8.470
8.496
522,066
+0.04(+0.42%)
Oct 21, 2010
8.423
8.518
8.407
8.460
796,764
+0.06(+0.67%)
Oct 20, 2010
8.367
8.456
8.367
8.404
154,294
+0.05(+0.56%)
Oct 19, 2010
8.478
8.478
8.318
8.357
1,072,827
-0.17(-1.94%)
Oct 18, 2010
8.434
8.540
8.434
8.523
304,809
+0.09(+1.02%)
Oct 15, 2010
8.473
8.495
8.396
8.437
284,094
+0.03(+0.32%)
Oct 14, 2010
8.478
8.478
8.366
8.410
315,461
-0.04(-0.48%)
Oct 13, 2010
8.457
8.478
8.414
8.451
732,264
+0.03(+0.35%)
Oct 12, 2010
8.407
8.438
8.339
8.421
755,919
-0.01(-0.09%)
Oct 11, 2010
8.440
8.448
8.417
8.429
1,238,458
-0.01(-0.09%)
Oct 08, 2010
8.437
8.459
8.420
8.437
189,874
+0.01(+0.11%)
Oct 07, 2010
8.520
8.520
8.398
8.428
429,210
-0.07(-0.84%)
Oct 06, 2010
8.501
8.526
8.471
8.499
242,339
-0.02(-0.22%)
Oct 05, 2010
8.395
8.526
8.395
8.518
337,366
+0.20(+2.40%)
Oct 04, 2010
8.395
8.440
8.293
8.318
554,854
-0.11(-1.32%)
Oct 01, 2010
8.429
8.468
8.378
8.429
636,488
+0.02(+0.20%)
Sep 30, 2010
8.453
8.485
8.376
8.412
2,448,184
+0.00(+0.02%)
Sep 29, 2010
8.385
8.443
8.356
8.410
445,569
-0.01(-0.15%)
Sep 28, 2010
8.310
8.429
8.245
8.423
323,941
+0.13(+1.52%)
Sep 27, 2010
8.378
8.378
8.273
8.296
627,187
-0.07(-0.86%)
Sep 24, 2010
8.270
8.368
8.268
8.368
1,516,539
+0.19(+2.31%)
Sep 23, 2010
8.197
8.275
8.165
8.179
413,088
-0.07(-0.89%)
Sep 22, 2010
8.265
8.317
8.216
8.253
329,840
-0.02(-0.28%)
Sep 21, 2010
8.295
8.329
8.267
8.276
554,066
-0.03(-0.41%)
Sep 20, 2010
8.197
8.318
8.184
8.310
2,088,194
+0.12(+1.51%)
Sep 17, 2010
8.187
8.245
8.159
8.187
438,754
-0.01(-0.10%)
Sep 15, 2010
8.064
8.207
8.058
8.195
317,971
+0.10(+1.25%)
Sep 14, 2010
8.004
8.128
7.976
8.093
237,715
+0.06(+0.78%)
Sep 13, 2010
8.001
8.066
8.001
8.031
243,742
+0.08(+1.02%)
Sep 10, 2010
7.891
7.965
7.868
7.950
163,991
+0.07(+0.89%)
Sep 09, 2010
7.862
7.904
7.852
7.880
700,309
+0.09(+1.14%)
Sep 08, 2010
7.812
7.843
7.784
7.791
443,987
-0.01(-0.08%)
Sep 07, 2010
7.864
7.864
7.797
7.797
128,865
-0.10(-1.27%)
Sep 03, 2010
7.847
7.899
7.831
7.897
285,395
+0.12(+1.53%)
Sep 02, 2010
7.680
7.778
7.669
7.778
335,381
+0.10(+1.32%)
Sep 01, 2010
7.574
7.695
7.574
7.677
359,861
+0.20(+2.69%)
Aug 31, 2010
7.475
7.544
7.453
7.475
4,483
-0.08(-1.05%)
Aug 30, 2010
7.649
7.653
7.555
7.555
662,755
-0.13(-1.69%)
Aug 27, 2010
7.684
7.686
7.500
7.684
1,504,939
+0.10(+1.25%)
Aug 26, 2010
7.624
7.649
7.536
7.589
2,756,067
-0.02(-0.33%)
Aug 25, 2010
7.463
7.641
7.446
7.614
3,424,383
+0.08(+1.04%)
Aug 24, 2010
7.706
7.706
7.517
7.536
1,314,533
-0.35(-4.38%)
Aug 23, 2010
7.945
8.019
7.875
7.881
1,223,195
-0.05(-0.64%)
Aug 20, 2010
7.973
7.973
7.836
7.932
348,671
-0.07(-0.91%)
Aug 19, 2010
8.148
8.154
7.981
8.004
624,568
-0.19(-2.32%)
Aug 18, 2010
8.147
8.256
8.114
8.195
286,349
+0.03(+0.40%)
Aug 17, 2010
8.053
8.184
8.025
8.162
426,552
+0.17(+2.17%)
Aug 16, 2010
7.978
8.026
7.931
7.989
385,777
-0.04(-0.45%)
Aug 13, 2010
8.025
8.079
8.025
8.025
338,545
-0.06(-0.70%)
Aug 12, 2010
7.981
8.120
7.978
8.081
1,237,408
-0.04(-0.44%)
Aug 11, 2010
8.189
8.217
8.114
8.117
411,327
-0.21(-2.53%)
Aug 10, 2010
8.289
8.376
8.251
8.328
410,244
-0.05(-0.61%)
Aug 09, 2010
8.385
8.392
8.312
8.379
498,917
+0.02(+0.28%)
Aug 06, 2010
8.356
8.357
8.234
8.356
211,075
-0.03(-0.37%)
Aug 05, 2010
8.374
8.410
8.348
8.387
66,946
-0.03(-0.41%)
Aug 04, 2010
8.334
8.431
8.320
8.421
254,791
+0.11(+1.28%)
Aug 03, 2010
8.314
8.368
8.262
8.315
144,526
+0.03(+0.32%)
Aug 02, 2010
8.289
8.337
8.240
8.289
596,020
+0.11(+1.32%)
Jul 30, 2010
8.181
8.204
8.009
8.181
899,779
+0.06(+0.75%)
Jul 29, 2010
8.225
8.243
8.075
8.120
657,657
-0.05(-0.65%)
Jul 28, 2010
8.287
8.335
8.173
8.173
142,502
-0.13(-1.58%)
Jul 27, 2010
8.449
8.449
8.271
8.304
198,201
-0.10(-1.15%)
Jul 26, 2010
8.318
8.426
8.318
8.401
285,375
+0.07(+0.79%)
Jul 23, 2010
8.209
8.335
8.181
8.335
257,820
+0.08(+1.02%)
Jul 22, 2010
8.204
8.331
8.204
8.251
725,302
+0.13(+1.63%)
Jul 21, 2010
8.428
8.428
8.109
8.118
459,474
-0.27(-3.25%)
Jul 20, 2010
8.257
8.396
8.211
8.391
2,444,078
+0.01(+0.16%)
Jul 19, 2010
8.431
8.431
8.344
8.378
532,980
-0.00(-0.06%)
Jul 16, 2010
8.382
8.606
8.373
8.382
199,027
-0.27(-3.07%)
Jul 15, 2010
8.682
8.682
8.562
8.648
346,980
-0.00(-0.05%)
Jul 14, 2010
8.520
8.665
8.520
8.652
140,971
+0.02(+0.29%)
Jul 13, 2010
8.585
8.646
8.527
8.627
525,172
+0.15(+1.73%)
Jul 12, 2010
8.492
8.519
8.453
8.481
851,836
-0.04(-0.49%)
Jul 09, 2010
8.523
8.523
8.457
8.523
114,799
+0.02(+0.29%)
Jul 08, 2010
8.577
8.577
8.427
8.498
447,945
+0.03(+0.33%)
Jul 07, 2010
8.314
8.478
8.267
8.470
4,583,155
+0.19(+2.26%)
Jul 06, 2010
8.312
8.422
8.251
8.282
640,568
+0.01(+0.15%)
Jul 02, 2010
8.270
8.318
8.238
8.270
508,141
+0.02(+0.28%)
Jul 01, 2010
8.320
8.340
8.073
8.246
792,979
-0.09(-1.10%)
Jun 30, 2010
8.378
8.472
8.337
8.339
423,106
-0.06(-0.73%)
Jun 29, 2010
8.488
8.538
8.360
8.400
2,287,017
-0.19(-2.19%)
Jun 25, 2010
8.588
8.600
8.488
8.588
437,537
+0.09(+1.05%)
Jun 24, 2010
8.591
8.591
8.499
8.499
178,006
-0.11(-1.31%)
Jun 23, 2010
8.680
8.680
8.554
8.612
450,206
-0.08(-0.90%)
Jun 22, 2010
8.833
8.916
8.690
8.690
157,125
-0.15(-1.69%)
Jun 21, 2010
8.938
8.943
8.799
8.839
156,228
-0.02(-0.19%)
Jun 18, 2010
8.855
8.885
8.802
8.855
413,031
+0.01(+0.12%)
Jun 17, 2010
8.835
8.907
8.765
8.844
295,047
+0.01(+0.16%)
Jun 16, 2010
8.726
8.855
8.674
8.830
271,937
+0.06(+0.71%)
Jun 15, 2010
8.591
8.777
8.591
8.768
817,562
+0.13(+1.48%)
Jun 14, 2010
8.677
8.723
8.629
8.640
107,530
+0.02(+0.25%)
Jun 11, 2010
8.468
8.618
8.468
8.618
201,826
+0.10(+1.23%)
Jun 10, 2010
8.443
8.518
8.437
8.513
252,081
+0.17(+1.99%)
Jun 09, 2010
8.437
8.468
8.326
8.347
572,692
-0.00(-0.05%)
Jun 08, 2010
8.348
8.367
8.248
8.351
1,857,153
+0.01(+0.09%)
Jun 07, 2010
8.476
8.479
8.343
8.343
405,838
-0.12(-1.46%)
Jun 04, 2010
8.467
8.654
8.439
8.467
845,623
-0.32(-3.68%)
Jun 03, 2010
8.785
8.804
8.729
8.790
768,402
+0.08(+0.90%)
Jun 02, 2010
8.602
8.723
8.505
8.712
303,425
+0.20(+2.32%)
Jun 01, 2010
8.654
8.671
8.513
8.514
997,035
-0.12(-1.40%)
May 28, 2010
8.635
8.738
8.621
8.635
196,305
-0.09(-1.07%)
May 27, 2010
8.677
8.729
8.576
8.729
354,840
+0.26(+3.02%)
May 26, 2010
8.518
8.659
8.473
8.473
316,344
-0.06(-0.68%)
May 25, 2010
8.435
8.531
8.298
8.531
1,133,811
-0.05(-0.64%)
May 24, 2010
8.485
8.690
8.485
8.585
427,660
+0.02(+0.22%)
May 21, 2010
8.442
8.645
8.390
8.567
972,983
-0.01(-0.16%)
May 20, 2010
8.615
8.686
8.577
8.580
583,645
-0.32(-3.65%)
May 19, 2010
8.949
8.985
8.832
8.905
447,996
-0.10(-1.14%)
May 18, 2010
9.175
9.183
8.990
9.008
1,589,846
-0.08(-0.86%)
May 17, 2010
9.075
9.115
8.938
9.086
508,615
+0.03(+0.36%)
May 14, 2010
9.054
9.160
8.992
9.054
768,626
-0.15(-1.66%)
May 13, 2010
9.239
9.297
9.198
9.207
408,944
-0.05(-0.49%)
May 12, 2010
9.141
9.253
9.097
9.252
492,455
+0.16(+1.80%)
May 11, 2010
9.116
9.169
9.088
9.088
447,170
+0.03(+0.34%)
May 10, 2010
9.007
9.069
8.993
9.057
595,046
+0.33(+3.76%)
May 07, 2010
8.799
8.879
8.590
8.729
1,720,364
-0.26(-2.87%)
May 06, 2010
8.986
9.524
0.0156
8.986
640
-0.17(-1.91%)
May 05, 2010
9.210
9.243
9.161
9.161
342,715
-0.08(-0.91%)
May 04, 2010
9.358
9.361
9.211
9.246
500,205
-0.17(-1.82%)
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
.