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 )

56.51 -0.12 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Feb 26, 2010 8.541 8.603 8.510 8.589 254,571 +0.05(+0.57%)
Feb 25, 2010 8.453 8.541 8.442 8.541 255,424 -0.02(-0.20%)
Feb 24, 2010 8.528 8.563 8.510 8.558 195,781 +0.05(+0.59%)
Feb 23, 2010 8.538 8.554 8.503 8.508 150,299 -0.05(-0.62%)
Feb 22, 2010 8.528 8.608 8.485 8.561 1,229,561 +0.06(+0.68%)
Feb 19, 2010 8.499 8.524 8.455 8.503 628,595 -0.02(-0.20%)
Feb 18, 2010 8.469 8.520 8.460 8.520 250,795 +0.06(+0.70%)
Feb 17, 2010 8.424 8.467 8.383 8.461 507,290 +0.08(+0.91%)
Feb 16, 2010 8.352 8.385 8.245 8.385 240,821 +0.09(+1.05%)
Feb 12, 2010 8.202 8.297 8.297 8.297 194,236 +0.04(+0.53%)
Feb 11, 2010 8.210 8.265 8.145 8.254 235,551 +0.00(+0.04%)
Feb 10, 2010 8.246 8.293 8.161 8.251 554,708 -0.01(-0.17%)
Feb 09, 2010 8.266 8.316 8.198 8.265 299,111 +0.07(+0.86%)
Feb 08, 2010 8.132 8.264 8.121 8.194 2,716,086 +0.01(+0.11%)
Feb 05, 2010 8.166 8.185 8.034 8.185 322,791 +0.01(+0.11%)
Feb 04, 2010 8.357 8.371 8.175 8.176 207,794 -0.21(-2.51%)
Feb 03, 2010 8.407 8.442 8.351 8.386 330,163 -0.04(-0.44%)
Feb 02, 2010 8.318 8.439 8.290 8.424 449,308 +0.12(+1.48%)
Feb 01, 2010 8.297 8.315 8.229 8.301 523,194 +0.04(+0.45%)
Jan 29, 2010 8.346 8.394 8.255 8.263 817,773 -0.06(-0.75%)
Jan 28, 2010 8.428 8.449 8.283 8.325 617,825 -0.09(-1.06%)
Jan 27, 2010 8.449 8.455 8.337 8.414 1,468,004 -0.05(-0.53%)
Jan 26, 2010 8.500 8.506 8.411 8.460 2,164,505 -0.03(-0.33%)
Jan 25, 2010 8.517 8.522 8.452 8.488 195,031 +0.02(+0.22%)
Jan 22, 2010 8.494 8.594 8.469 8.469 484,366 -0.02(-0.29%)
Jan 21, 2010 8.666 8.666 8.475 8.494 857,877 -0.16(-1.89%)
Jan 20, 2010 8.661 8.753 8.597 8.658 2,609,730 -0.07(-0.78%)
Jan 19, 2010 8.597 8.728 8.567 8.726 879,410 +0.17(+2.02%)
Jan 15, 2010 8.637 8.553 8.553 8.553 92,310 -0.08(-0.98%)
Jan 14, 2010 8.566 8.641 8.561 8.637 120,984 +0.06(+0.71%)
Jan 13, 2010 8.530 8.594 8.494 8.577 166,133 +0.07(+0.88%)
Jan 12, 2010 8.545 8.559 8.495 8.502 1,133,437 -0.08(-0.96%)
Jan 11, 2010 8.567 8.611 8.553 8.584 230,115 +0.05(+0.62%)
Jan 08, 2010 8.506 8.531 8.493 8.531 112,490 +0.01(+0.11%)
Jan 07, 2010 8.477 8.524 8.471 8.522 106,855 +0.04(+0.44%)
Jan 06, 2010 8.393 8.494 8.393 8.485 142,632 +0.10(+1.13%)
Jan 05, 2010 8.327 8.397 8.327 8.389 161,780 +0.05(+0.56%)
Jan 04, 2010 8.361 8.366 8.317 8.343 304,387 +0.08(+0.95%)
Dec 31, 2009 8.333 8.264 8.264 8.264 161,543 -0.08(-0.94%)
Dec 30, 2009 8.333 8.350 8.299 8.343 101,201 -0.02(-0.21%)
Dec 29, 2009 8.350 8.372 8.336 8.360 180,530 +0.02(+0.26%)
Dec 28, 2009 8.346 8.346 8.297 8.338 240,500 +0.02(+0.26%)
Dec 24, 2009 8.302 8.324 8.287 8.316 50,680 +0.00(+0.06%)
Dec 23, 2009 8.268 8.311 8.206 8.311 119,663 +0.05(+0.66%)
Dec 22, 2009 8.224 8.263 8.193 8.257 356,298 +0.06(+0.72%)
Dec 21, 2009 8.157 8.212 8.129 8.198 117,708 +0.09(+1.14%)
Dec 18, 2009 8.127 8.132 8.046 8.106 115,529 +0.00(+0.00%)
Dec 17, 2009 8.176 8.180 8.073 8.106 135,074 -0.16(-1.94%)
Dec 16, 2009 8.308 8.311 8.266 8.266 179,364 +0.00(+0.02%)
Dec 15, 2009 8.268 8.296 8.244 8.265 232,686 -0.00(-0.06%)
Dec 14, 2009 8.247 8.271 8.247 8.269 121,170 +0.08(+1.01%)
Dec 11, 2009 8.205 8.208 8.148 8.187 105,272 +0.02(+0.23%)
Dec 10, 2009 8.129 8.212 8.129 8.168 119,721 +0.08(+1.00%)
Dec 09, 2009 8.074 8.088 8.017 8.087 642,871 -0.00(-0.04%)
Dec 08, 2009 8.107 8.115 8.071 8.090 120,086 -0.07(-0.92%)
Dec 07, 2009 8.184 8.219 8.149 8.165 72,393 +0.01(+0.13%)
Dec 04, 2009 8.184 8.205 8.099 8.154 368,068 +0.06(+0.77%)
Dec 03, 2009 8.146 8.219 8.034 8.091 100,034 -0.07(-0.80%)
Dec 02, 2009 8.107 8.182 8.061 8.157 423,961 +0.08(+0.95%)
Dec 01, 2009 8.048 8.168 8.040 8.081 160,511 +0.08(+1.01%)
Nov 30, 2009 8.018 8.018 7.927 7.999 90,085 -0.04(-0.52%)
Nov 27, 2009 8.010 8.073 7.815 8.042 93,227 -0.11(-1.36%)
Nov 25, 2009 8.123 8.227 8.093 8.152 356,504 +0.05(+0.58%)
Nov 24, 2009 7.962 8.106 7.962 8.106 1,941,140 +0.16(+2.00%)
Nov 23, 2009 7.909 7.998 7.909 7.946 479,161 +0.11(+1.41%)
Nov 20, 2009 7.856 7.863 7.812 7.836 149,517 -0.04(-0.55%)
Nov 19, 2009 7.953 8.010 7.840 7.879 80,412 -0.12(-1.48%)
Nov 18, 2009 8.004 8.004 7.959 7.998 145,805 -0.00(-0.02%)
Nov 17, 2009 7.937 8.006 7.912 7.999 115,067 +0.02(+0.31%)
Nov 16, 2009 7.868 8.007 7.868 7.974 142,440 +0.11(+1.41%)
Nov 13, 2009 7.842 7.904 7.800 7.864 64,187 +0.03(+0.38%)
Nov 12, 2009 7.898 7.937 7.825 7.834 239,962 -0.07(-0.91%)
Nov 11, 2009 7.912 7.920 7.860 7.906 122,324 +0.05(+0.62%)
Nov 10, 2009 7.831 7.875 7.801 7.857 170,434 +0.01(+0.14%)
Nov 09, 2009 7.731 7.847 7.731 7.847 176,441 +0.16(+2.07%)
Nov 06, 2009 7.666 7.737 7.664 7.687 139,722 -0.05(-0.61%)
Nov 05, 2009 7.600 7.736 7.600 7.734 249,859 +0.21(+2.76%)
Nov 04, 2009 7.505 7.594 7.505 7.527 399,569 +0.04(+0.56%)
Nov 03, 2009 7.444 7.492 7.410 7.485 141,055 +0.00(+0.06%)
Nov 02, 2009 7.453 7.517 7.427 7.480 112,689 +0.05(+0.71%)
Oct 30, 2009 7.556 7.595 7.427 7.427 296,656 -0.16(-2.16%)
Oct 29, 2009 7.541 7.597 7.527 7.591 166,793 +0.10(+1.28%)
Oct 28, 2009 7.678 7.678 7.494 7.495 321,015 -0.21(-2.66%)
Oct 27, 2009 7.701 7.752 7.673 7.700 461,109 +0.01(+0.18%)
Oct 26, 2009 7.745 7.832 7.678 7.686 104,535 -0.06(-0.81%)
Oct 23, 2009 7.762 7.775 7.737 7.748 244,891 -0.05(-0.62%)
Oct 22, 2009 7.703 7.826 7.634 7.797 127,696 +0.10(+1.30%)
Oct 21, 2009 7.731 7.814 7.697 7.697 220,730 -0.05(-0.71%)
Oct 20, 2009 7.708 7.753 7.708 7.752 470,885 -0.19(-2.43%)
Oct 19, 2009 7.886 7.956 7.851 7.945 714,668 +0.08(+0.97%)
Oct 16, 2009 7.857 7.876 7.829 7.868 849,403 -0.03(-0.41%)
Oct 15, 2009 7.845 7.901 7.845 7.901 250,943 +0.04(+0.56%)
Oct 14, 2009 7.808 7.871 7.784 7.857 261,308 +0.10(+1.31%)
Oct 13, 2009 7.770 7.770 7.737 7.756 784,042 -0.01(-0.14%)
Oct 12, 2009 7.831 7.876 7.751 7.767 295,758 -0.05(-0.62%)
Oct 09, 2009 7.726 7.815 7.723 7.815 409,986 +0.10(+1.33%)
Oct 08, 2009 7.733 7.776 7.712 7.712 174,139 +0.02(+0.32%)
Oct 07, 2009 7.648 7.692 7.627 7.687 166,562 +0.03(+0.41%)
Oct 06, 2009 7.588 7.680 7.544 7.656 962,432 -0.05(-0.61%)
Oct 05, 2009 7.661 7.708 7.566 7.703 174,184 +0.07(+0.94%)
Oct 02, 2009 7.625 7.652 7.609 7.631 450,635 -0.05(-0.63%)
Oct 01, 2009 7.806 7.806 7.680 7.680 289,905 -0.17(-2.11%)
Sep 30, 2009 7.857 7.867 7.734 7.845 351,209 -0.02(-0.30%)
Sep 29, 2009 7.906 7.908 7.861 7.868 713,437 -0.02(-0.32%)
Sep 28, 2009 7.781 7.934 7.781 7.893 306,092 +0.14(+1.75%)
Sep 25, 2009 7.745 7.781 7.737 7.758 447,320 -0.00(-0.04%)
Sep 24, 2009 7.872 7.872 7.728 7.761 159,658 -0.11(-1.37%)
Sep 23, 2009 7.937 7.973 7.868 7.868 519,534 -0.06(-0.81%)
Sep 22, 2009 7.973 7.973 7.889 7.932 400,204 -0.00(-0.02%)
Sep 21, 2009 7.811 7.957 7.811 7.934 441,948 +0.05(+0.69%)
Sep 18, 2009 7.953 7.985 7.876 7.879 356,747 -0.03(-0.43%)
Sep 17, 2009 7.951 7.951 7.899 7.914 508,181 +0.05(+0.57%)
Sep 16, 2009 7.884 7.920 7.839 7.869 728,521 -0.02(-0.29%)
Sep 15, 2009 7.942 7.942 7.842 7.892 367,042 -0.03(-0.41%)
Sep 14, 2009 7.839 7.926 7.814 7.925 117,234 +0.07(+0.89%)
Sep 11, 2009 7.909 7.909 7.848 7.854 349,196 -0.02(-0.32%)
Sep 10, 2009 7.792 7.886 7.765 7.879 300,874 +0.07(+0.90%)
Sep 09, 2009 7.649 7.835 7.649 7.809 260,982 +0.20(+2.67%)
Sep 08, 2009 7.661 7.691 7.566 7.606 268,232 -0.01(-0.14%)
Sep 04, 2009 7.500 7.633 7.500 7.617 156,684 +0.12(+1.56%)
Sep 03, 2009 7.436 7.505 7.407 7.500 156,440 +0.08(+1.03%)
Sep 02, 2009 7.418 7.445 7.376 7.424 169,216 -0.02(-0.34%)
Sep 01, 2009 7.517 7.635 7.444 7.449 299,598 -0.12(-1.63%)
Aug 31, 2009 7.535 7.572 7.482 7.572 117,676 -0.02(-0.29%)
Aug 28, 2009 7.647 7.685 7.529 7.594 77,053 -0.04(-0.53%)
Aug 27, 2009 7.574 7.652 7.538 7.634 84,694 +0.02(+0.27%)
Aug 26, 2009 7.631 7.695 7.586 7.614 151,126 -0.02(-0.22%)
Aug 25, 2009 7.630 7.683 7.606 7.631 1,615,047 +0.01(+0.12%)
Aug 24, 2009 7.659 7.659 7.603 7.622 280,796 +0.03(+0.35%)
Aug 21, 2009 7.556 7.631 7.552 7.596 263,924 +0.09(+1.21%)
Aug 20, 2009 7.444 7.522 7.408 7.505 251,257 +0.08(+1.03%)
Aug 19, 2009 7.288 7.428 7.288 7.428 306,246 +0.08(+1.10%)
Aug 18, 2009 7.344 7.363 7.289 7.347 131,779 +0.01(+0.19%)
Aug 17, 2009 7.333 7.371 7.313 7.333 232,006 -0.10(-1.36%)
Aug 14, 2009 7.460 7.460 7.369 7.435 265,392 -0.03(-0.44%)
Aug 13, 2009 7.513 7.513 7.386 7.468 1,926,768 -0.00(-0.02%)
Aug 12, 2009 7.380 7.521 7.352 7.469 233,692 +0.07(+0.99%)
Aug 11, 2009 7.430 7.444 7.379 7.396 138,895 -0.05(-0.69%)
Aug 10, 2009 7.368 7.456 7.368 7.447 203,800 +0.06(+0.77%)
Aug 07, 2009 7.404 7.431 7.352 7.391 298,957 +0.08(+1.09%)
Aug 06, 2009 7.413 7.414 7.280 7.311 291,386 -0.06(-0.79%)
Aug 05, 2009 7.400 7.400 7.306 7.369 172,242 -0.02(-0.21%)
Aug 04, 2009 7.319 7.404 7.302 7.385 531,842 +0.05(+0.64%)
Aug 03, 2009 7.287 7.344 7.237 7.338 379,113 +0.09(+1.25%)
Jul 31, 2009 7.209 7.305 7.180 7.248 252,135 +0.05(+0.76%)
Jul 30, 2009 7.277 7.283 7.193 7.193 419,518 -0.03(-0.41%)
Jul 29, 2009 7.176 7.246 7.145 7.223 264,655 +0.03(+0.48%)
Jul 28, 2009 7.095 7.196 7.078 7.188 337,202 +0.07(+1.01%)
Jul 27, 2009 7.135 7.140 7.076 7.117 747,156 +0.02(+0.26%)
Jul 24, 2009 6.962 7.098 6.961 7.098 4,359 +0.12(+1.77%)
Jul 23, 2009 6.705 7.006 6.705 6.975 415,755 +0.20(+2.99%)
Jul 22, 2009 6.775 6.817 6.747 6.772 156,530 -0.05(-0.78%)
Jul 21, 2009 6.797 6.872 6.766 6.825 1,550,263 +0.06(+0.88%)
Jul 20, 2009 6.745 6.780 6.705 6.766 381,132 +0.06(+0.91%)
Jul 17, 2009 6.769 6.775 6.693 6.705 310,669 -0.07(-0.99%)
Jul 16, 2009 6.644 6.789 6.644 6.772 453,603 +0.10(+1.52%)
Jul 15, 2009 6.624 6.683 6.590 6.670 308,765 +0.11(+1.69%)
Jul 14, 2009 6.550 6.564 6.507 6.560 411,736 +0.02(+0.31%)
Jul 13, 2009 6.418 6.550 6.393 6.539 378,370 +0.12(+1.82%)
Jul 10, 2009 6.408 6.466 6.388 6.422 308,598 +0.00(+0.05%)
Jul 09, 2009 6.466 6.466 6.407 6.419 252,847 -0.05(-0.80%)
Jul 08, 2009 6.566 6.574 6.438 6.471 280,014 -0.08(-1.19%)
Jul 07, 2009 6.613 6.645 6.536 6.549 379,049 -0.08(-1.27%)
Jul 06, 2009 6.597 6.678 6.591 6.633 243,212 -0.03(-0.47%)
Jul 02, 2009 6.759 6.759 6.655 6.664 186,031 -0.17(-2.53%)
Jul 01, 2009 6.909 6.914 6.828 6.837 395,300 -0.07(-0.95%)
Jun 30, 2009 7.020 7.020 6.872 6.903 601,761 -0.05(-0.67%)
Jun 29, 2009 6.985 6.990 6.853 6.950 509,040 +0.00(+0.00%)
Jun 26, 2009 6.887 6.971 6.846 6.950 192,915 +0.03(+0.38%)
Jun 25, 2009 6.872 6.954 6.864 6.923 425,057 +0.19(+2.87%)
Jun 24, 2009 6.698 6.766 6.695 6.730 173,133 +0.04(+0.65%)
Jun 23, 2009 6.761 6.761 6.669 6.686 946,284 -0.01(-0.09%)
Jun 22, 2009 6.808 6.831 6.689 6.692 315,893 -0.15(-2.14%)
Jun 19, 2009 6.844 6.919 6.829 6.839 472,847 +0.06(+0.83%)
Jun 18, 2009 6.669 6.807 6.669 6.783 156,228 +0.10(+1.47%)
Jun 17, 2009 6.550 6.730 6.550 6.684 329,349 +0.13(+1.93%)
Jun 16, 2009 6.591 6.669 6.558 6.558 223,006 -0.01(-0.19%)
Jun 15, 2009 6.723 6.723 6.545 6.571 239,115 -0.22(-3.22%)
Jun 12, 2009 6.739 6.811 6.717 6.789 177,877 +0.02(+0.32%)
Jun 11, 2009 6.694 6.839 6.684 6.767 226,820 +0.10(+1.43%)
Jun 10, 2009 6.744 6.756 6.625 6.672 212,390 -0.03(-0.47%)
Jun 09, 2009 6.645 6.720 6.640 6.703 619,473 +0.06(+0.87%)
Jun 08, 2009 6.702 6.702 6.579 6.645 215,551 -0.08(-1.16%)
Jun 05, 2009 6.708 6.750 6.649 6.723 362,414 +0.01(+0.17%)
Jun 04, 2009 6.805 6.805 6.650 6.712 8,819,182 -0.08(-1.23%)
Jun 03, 2009 6.787 6.817 6.733 6.795 3,802,303 -0.05(-0.77%)
Jun 02, 2009 6.628 6.861 6.628 6.848 1,910,671 +0.20(+3.00%)
Jun 01, 2009 6.574 6.677 6.574 6.649 1,044,017 +0.14(+2.11%)
May 29, 2009 6.397 6.511 6.379 6.511 185,697 +0.13(+2.00%)
May 28, 2009 6.427 6.436 6.315 6.383 266,828 -0.00(-0.05%)
May 27, 2009 6.432 6.488 6.386 6.386 1,587,123 -0.07(-1.09%)
May 26, 2009 6.257 6.471 6.240 6.457 439,371 +0.15(+2.43%)
May 22, 2009 6.307 6.355 6.276 6.304 368,792 +0.01(+0.17%)
May 21, 2009 6.340 6.374 6.248 6.293 320,528 -0.12(-1.80%)
May 20, 2009 6.429 6.502 6.408 6.408 937,803 -0.00(-0.05%)
May 19, 2009 6.416 6.447 6.388 6.411 282,412 -0.02(-0.29%)
May 18, 2009 6.443 6.458 6.330 6.430 262,161 +0.05(+0.76%)
May 15, 2009 6.382 6.430 6.327 6.382 336,522 -0.04(-0.59%)
May 14, 2009 6.425 6.450 6.366 6.419 308,284 +0.06(+0.88%)
May 13, 2009 6.480 6.480 6.354 6.363 636,454 -0.16(-2.39%)
May 12, 2009 6.527 6.552 6.435 6.519 284,277 +0.00(+0.00%)
May 11, 2009 6.450 6.572 6.450 6.519 510,829 -0.08(-1.28%)
May 08, 2009 6.611 6.656 6.485 6.603 296,931 +0.12(+1.93%)
May 07, 2009 6.396 6.507 6.396 6.478 553,022 +0.13(+1.99%)
May 06, 2009 6.452 6.452 6.323 6.352 263,264 -0.03(-0.46%)
May 05, 2009 6.438 6.438 6.318 6.382 275,572 +0.03(+0.42%)
May 04, 2009 6.327 6.355 6.322 6.355 305,534 +0.15(+2.39%)
May 01, 2009 6.209 6.218 6.132 6.207 105,797 -0.00(-0.03%)
Apr 30, 2009 6.305 6.340 6.193 6.209 267,277 +0.00(+0.05%)
Apr 29, 2009 6.189 6.251 6.118 6.205 223,237 +0.12(+2.05%)
Apr 28, 2009 5.996 6.137 5.996 6.081 169,844 +0.07(+1.12%)
Apr 27, 2009 5.956 6.078 5.956 6.014 155,587 +0.02(+0.34%)
Apr 24, 2009 5.959 6.029 5.917 5.993 118,394 +0.09(+1.59%)
Apr 23, 2009 6.032 6.032 5.825 5.900 569,253 -0.12(-2.02%)
Apr 22, 2009 5.948 6.087 5.948 6.021 118,599 +0.00(+0.08%)
Apr 21, 2009 6.039 6.039 5.962 6.017 254,122 -0.03(-0.57%)
Apr 20, 2009 6.093 6.187 6.021 6.051 818,607 -0.17(-2.78%)
Apr 17, 2009 6.157 6.249 6.110 6.224 85,008 +0.11(+1.81%)
Apr 16, 2009 6.046 6.132 6.020 6.113 666,667 +0.09(+1.42%)
Apr 15, 2009 6.006 6.064 5.957 6.028 1,565,815 +0.00(+0.00%)
Apr 14, 2009 5.959 6.056 5.959 6.028 620,210 +0.01(+0.10%)
Apr 13, 2009 6.045 6.045 5.955 6.021 211,499 +0.01(+0.23%)
Apr 09, 2009 5.951 6.029 5.926 6.007 190,890 +0.17(+2.83%)
Apr 08, 2009 5.722 5.842 5.722 5.842 486,571 +0.13(+2.27%)
Apr 07, 2009 5.719 5.777 5.683 5.713 71,213 -0.06(-1.03%)
Apr 06, 2009 5.727 5.783 5.706 5.772 190,685 +0.01(+0.19%)
Apr 03, 2009 5.848 5.848 5.725 5.761 134,318 -0.05(-0.94%)
Apr 02, 2009 5.859 5.917 5.812 5.816 309,874 +0.10(+1.83%)
Apr 01, 2009 5.638 5.714 5.566 5.711 348,638 -0.03(-0.60%)
Mar 31, 2009 5.716 5.832 5.709 5.745 105,881 +0.05(+0.85%)
Mar 30, 2009 5.770 5.770 5.633 5.697 555,932 -0.14(-2.38%)
Mar 26, 2009 5.694 5.840 5.675 5.836 816,293 +0.19(+3.37%)
Mar 25, 2009 5.652 5.725 5.496 5.645 763,451 +0.07(+1.17%)
Mar 24, 2009 5.533 5.681 5.528 5.580 1,175,169 -0.07(-1.27%)
Mar 23, 2009 5.532 5.652 5.528 5.652 657,064 +0.25(+4.56%)
Mar 20, 2009 5.463 5.530 5.372 5.405 557,176 -0.07(-1.31%)
Mar 19, 2009 5.635 5.635 5.447 5.477 2,508,676 -0.16(-2.75%)
Mar 18, 2009 5.538 5.702 5.538 5.632 221,512 +0.07(+1.30%)
Mar 17, 2009 5.538 5.560 5.450 5.560 194,518 +0.08(+1.42%)
Mar 16, 2009 5.589 5.619 5.482 5.482 586,991 -0.05(-0.93%)
Mar 13, 2009 5.424 5.541 5.382 5.533 0 +0.18(+3.35%)
Mar 12, 2009 5.115 5.371 5.093 5.354 332,317 +0.20(+3.94%)
Mar 11, 2009 5.235 5.302 5.135 5.151 502,514 -0.02(-0.36%)
Mar 10, 2009 4.962 5.171 4.962 5.170 524,149 +0.23(+4.58%)
Mar 09, 2009 4.928 5.057 4.911 4.944 337,279 -0.08(-1.64%)
Mar 06, 2009 5.053 5.132 4.928 5.026 0 -0.01(-0.22%)
Mar 05, 2009 5.188 5.188 5.012 5.037 471,225 -0.22(-4.10%)
Mar 04, 2009 5.227 5.329 5.114 5.252 1,616,861 +0.11(+2.15%)
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.