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 )

59.12 -0.27 (-0.45%)
Official Closing Price Updated: 4:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 10.45 10.51 10.45 10.48 620,203 -0.01(-0.08%)
Mar 30, 2011 10.50 10.50 10.46 10.48 588,809 +0.05(+0.44%)
Mar 29, 2011 10.36 10.44 10.32 10.44 738,423 +0.08(+0.77%)
Mar 28, 2011 10.36 10.38 10.35 10.36 466,284 +0.01(+0.13%)
Mar 25, 2011 10.34 10.40 10.30 10.35 1,582,198 +0.04(+0.40%)
Mar 24, 2011 10.19 10.31 10.19 10.30 61,392 +0.08(+0.78%)
Mar 23, 2011 10.20 10.24 10.15 10.22 137,596 -0.05(-0.52%)
Mar 22, 2011 10.34 10.35 10.27 10.28 352,525 -0.00(-0.02%)
Mar 21, 2011 10.30 10.31 10.27 10.28 167,096 +0.16(+1.60%)
Mar 18, 2011 10.14 10.18 10.08 10.12 109,494 +0.08(+0.81%)
Mar 17, 2011 10.10 10.10 10.03 10.04 154,198 +0.07(+0.67%)
Mar 16, 2011 10.08 10.10 9.923 9.970 351,335 -0.15(-1.53%)
Mar 15, 2011 10.03 10.17 10.03 10.13 334,665 -0.13(-1.26%)
Mar 14, 2011 10.26 10.31 10.18 10.25 154,683 -0.10(-0.99%)
Mar 11, 2011 10.29 10.38 10.24 10.36 300,712 +0.01(+0.08%)
Mar 10, 2011 10.53 10.53 10.34 10.35 155,112 -0.23(-2.16%)
Mar 09, 2011 10.61 10.65 10.57 10.58 293,549 -0.05(-0.46%)
Mar 08, 2011 10.49 10.65 10.47 10.63 1,867,507 +0.13(+1.23%)
Mar 07, 2011 10.60 10.60 10.44 10.50 2,228,858 -0.08(-0.76%)
Mar 04, 2011 10.55 10.61 10.51 10.58 813,606 -0.04(-0.34%)
Mar 03, 2011 10.43 10.62 10.43 10.61 519,946 +0.26(+2.52%)
Mar 02, 2011 10.31 10.37 10.28 10.35 288,820 +0.02(+0.22%)
Mar 01, 2011 10.45 10.47 10.33 10.33 410,617 -0.06(-0.60%)
Feb 28, 2011 10.44 10.46 10.35 10.39 393,181 +0.02(+0.22%)
Feb 25, 2011 10.26 10.39 10.25 10.37 867,436 +0.14(+1.35%)
Feb 24, 2011 10.21 10.29 10.15 10.23 116,848 +0.00(+0.02%)
Feb 23, 2011 10.37 10.39 10.20 10.23 1,046,321 -0.16(-1.55%)
Feb 22, 2011 10.46 10.48 10.36 10.39 768,239 -0.21(-1.94%)
Feb 18, 2011 10.49 10.60 10.49 10.59 93,192 +0.12(+1.15%)
Feb 17, 2011 10.42 10.49 10.38 10.47 90,144 +0.06(+0.58%)
Feb 16, 2011 10.35 10.44 10.35 10.41 309,225 +0.08(+0.77%)
Feb 15, 2011 10.31 10.35 10.23 10.33 1,122,782 -0.01(-0.09%)
Feb 14, 2011 10.31 10.35 10.31 10.34 163,005 +0.02(+0.22%)
Feb 11, 2011 10.16 10.32 10.16 10.32 86,630 +0.11(+1.12%)
Feb 10, 2011 10.19 10.21 10.17 10.21 101,644 +0.05(+0.48%)
Feb 09, 2011 10.20 10.20 10.13 10.16 404,331 -0.01(-0.08%)
Feb 08, 2011 10.19 10.19 10.12 10.17 810,840 +0.02(+0.24%)
Feb 07, 2011 10.06 10.15 10.06 10.14 850,797 +0.14(+1.37%)
Feb 04, 2011 9.966 10.01 9.949 10.00 244,091 +0.04(+0.41%)
Feb 03, 2011 9.876 9.970 9.861 9.964 214,579 +0.08(+0.78%)
Feb 02, 2011 9.889 9.905 9.882 9.887 77,215 -0.06(-0.64%)
Feb 01, 2011 9.861 9.970 9.861 9.951 249,666 +0.12(+1.24%)
Jan 31, 2011 9.820 9.857 9.770 9.829 239,577 +0.03(+0.27%)
Jan 28, 2011 9.969 9.972 9.778 9.803 136,817 -0.17(-1.67%)
Jan 27, 2011 9.944 10.02 9.944 9.969 338,940 +0.04(+0.44%)
Jan 26, 2011 9.964 9.964 9.881 9.925 264,564 +0.03(+0.31%)
Jan 25, 2011 9.814 9.894 9.814 9.894 507,987 +0.05(+0.46%)
Jan 24, 2011 9.856 9.892 9.843 9.848 324,870 -0.01(-0.12%)
Jan 21, 2011 9.861 9.948 9.856 9.860 102,306 +0.08(+0.80%)
Jan 20, 2011 9.781 9.785 9.728 9.781 86,525 -0.02(-0.19%)
Jan 19, 2011 9.900 9.912 9.776 9.800 228,390 -0.08(-0.83%)
Jan 18, 2011 9.814 9.886 9.814 9.882 640,713 +0.04(+0.43%)
Jan 14, 2011 9.798 9.848 9.796 9.840 157,535 +0.02(+0.25%)
Jan 13, 2011 9.798 9.817 9.789 9.816 407,839 +0.02(+0.18%)
Jan 12, 2011 9.788 9.827 9.757 9.798 462,013 +0.05(+0.55%)
Jan 11, 2011 9.670 9.760 9.670 9.744 1,186,333 +0.13(+1.32%)
Jan 10, 2011 9.527 9.625 9.516 9.617 370,734 +0.06(+0.60%)
Jan 07, 2011 9.605 9.607 9.511 9.560 486,827 -0.04(-0.42%)
Jan 06, 2011 9.672 9.672 9.576 9.600 529,085 -0.07(-0.69%)
Jan 05, 2011 9.639 9.674 9.612 9.667 674,415 +0.00(+0.03%)
Jan 04, 2011 9.762 9.762 9.641 9.664 695,274 -0.07(-0.77%)
Jan 03, 2011 9.693 9.763 9.641 9.739 336,953 +0.13(+1.39%)
Dec 31, 2010 9.656 9.666 9.597 9.605 179,240 -0.08(-0.82%)
Dec 30, 2010 9.714 9.714 9.672 9.685 141,355 +0.00(+0.03%)
Dec 29, 2010 9.711 9.714 9.674 9.682 540,081 -0.01(-0.07%)
Dec 28, 2010 9.705 9.705 9.653 9.688 757,402 -0.00(-0.02%)
Dec 27, 2010 9.662 9.711 9.626 9.690 177,326 +0.01(+0.08%)
Dec 23, 2010 9.695 9.712 9.669 9.682 137,326 -0.03(-0.31%)
Dec 22, 2010 9.741 9.741 9.677 9.712 107,016 +0.01(+0.13%)
Dec 21, 2010 9.758 9.758 9.691 9.699 433,351 -0.04(-0.40%)
Dec 20, 2010 9.758 9.789 9.708 9.738 302,581 +0.02(+0.20%)
Dec 17, 2010 9.601 9.728 9.596 9.718 97,212 +0.11(+1.17%)
Dec 16, 2010 9.502 9.606 9.472 9.606 221,009 +0.11(+1.12%)
Dec 15, 2010 9.511 9.562 9.480 9.500 304,685 +0.00(+0.03%)
Dec 14, 2010 9.407 9.527 9.407 9.497 246,396 +0.10(+1.11%)
Dec 13, 2010 9.443 9.443 9.383 9.392 136,946 -0.01(-0.09%)
Dec 10, 2010 9.270 9.405 9.270 9.401 2,200,708 +0.19(+2.09%)
Dec 09, 2010 9.210 9.211 9.176 9.208 63,765 +0.06(+0.69%)
Dec 08, 2010 9.132 9.159 9.097 9.145 59,932 +0.02(+0.27%)
Dec 07, 2010 9.213 9.213 9.120 9.120 280,745 -0.01(-0.12%)
Dec 06, 2010 9.148 9.150 9.123 9.132 226,173 -0.04(-0.39%)
Dec 03, 2010 9.045 9.171 9.045 9.167 147,294 +0.08(+0.82%)
Dec 02, 2010 9.019 9.102 9.019 9.092 106,763 +0.06(+0.68%)
Dec 01, 2010 8.934 9.042 8.934 9.031 204,620 +0.20(+2.24%)
Nov 30, 2010 8.825 8.872 8.784 8.833 355,594 -0.07(-0.82%)
Nov 29, 2010 8.877 8.923 8.797 8.907 77,738 -0.03(-0.36%)
Nov 26, 2010 8.967 8.986 8.929 8.939 28,043 -0.06(-0.71%)
Nov 24, 2010 8.928 9.003 9.003 9.003 102,218 +0.14(+1.53%)
Nov 23, 2010 8.861 8.877 8.823 8.867 121,428 -0.10(-1.13%)
Nov 22, 2010 8.921 8.984 8.879 8.968 239,367 -0.00(-0.02%)
Nov 19, 2010 8.952 8.986 8.941 8.970 119,576 +0.00(+0.04%)
Nov 18, 2010 8.946 8.998 8.920 8.967 149,907 +0.10(+1.10%)
Nov 17, 2010 8.841 8.900 8.836 8.869 81,381 +0.03(+0.30%)
Nov 16, 2010 8.929 8.944 8.812 8.843 416,753 -0.15(-1.70%)
Nov 15, 2010 9.037 9.042 8.996 8.996 55,601 -0.05(-0.52%)
Nov 12, 2010 9.114 9.122 9.014 9.043 107,523 -0.12(-1.30%)
Nov 11, 2010 9.092 9.177 9.068 9.163 61,030 -0.01(-0.07%)
Nov 10, 2010 9.114 9.169 9.037 9.169 95,127 +0.06(+0.66%)
Nov 09, 2010 9.109 9.169 9.078 9.109 311,861 +0.02(+0.22%)
Nov 08, 2010 9.102 9.118 9.060 9.089 311,419 -0.05(-0.57%)
Nov 05, 2010 9.088 9.143 9.050 9.141 235,116 +0.10(+1.08%)
Nov 04, 2010 8.964 9.045 8.964 9.043 320,142 +0.14(+1.59%)
Nov 03, 2010 8.877 8.908 8.841 8.902 205,638 +0.03(+0.39%)
Nov 02, 2010 8.859 8.884 8.838 8.867 497,878 +0.07(+0.78%)
Nov 01, 2010 8.864 8.907 8.753 8.799 867,052 -0.03(-0.39%)
Oct 29, 2010 8.931 8.931 8.825 8.833 203,117 -0.13(-1.40%)
Oct 28, 2010 8.985 9.068 8.923 8.959 326,815 -0.00(-0.00%)
Oct 27, 2010 8.895 8.970 8.864 8.959 1,211,698 +0.02(+0.26%)
Oct 25, 2010 8.913 9.009 8.913 8.936 162,733 +0.06(+0.72%)
Oct 22, 2010 8.845 8.885 8.845 8.872 499,938 +0.04(+0.42%)
Oct 21, 2010 8.796 8.895 8.779 8.835 762,994 +0.06(+0.67%)
Oct 20, 2010 8.737 8.830 8.737 8.776 147,754 +0.05(+0.56%)
Oct 19, 2010 8.853 8.853 8.686 8.727 1,027,356 -0.17(-1.94%)
Oct 18, 2010 8.807 8.918 8.807 8.900 291,890 +0.09(+1.02%)
Oct 15, 2010 8.848 8.871 8.768 8.810 272,053 +0.03(+0.32%)
Oct 14, 2010 8.853 8.853 8.736 8.783 302,090 -0.04(-0.48%)
Oct 13, 2010 8.832 8.853 8.786 8.825 701,228 +0.03(+0.35%)
Oct 12, 2010 8.779 8.812 8.708 8.794 723,880 -0.01(-0.09%)
Oct 11, 2010 8.814 8.822 8.790 8.802 1,185,968 -0.01(-0.09%)
Oct 08, 2010 8.810 8.833 8.792 8.810 181,827 +0.01(+0.11%)
Oct 07, 2010 8.897 8.897 8.770 8.801 411,018 -0.07(-0.85%)
Oct 06, 2010 8.877 8.903 8.846 8.876 232,068 -0.02(-0.22%)
Oct 05, 2010 8.766 8.903 8.766 8.895 323,067 +0.21(+2.40%)
Oct 04, 2010 8.766 8.813 8.660 8.686 531,337 -0.12(-1.32%)
Oct 01, 2010 8.802 8.843 8.748 8.802 609,511 +0.02(+0.20%)
Sep 30, 2010 8.827 8.861 8.747 8.784 2,344,420 +0.00(+0.02%)
Sep 29, 2010 8.757 8.817 8.726 8.783 426,684 -0.01(-0.15%)
Sep 28, 2010 8.678 8.802 8.610 8.796 310,211 +0.13(+1.52%)
Sep 27, 2010 8.748 8.748 8.639 8.664 600,605 -0.07(-0.86%)
Sep 24, 2010 8.636 8.739 8.634 8.739 1,452,262 +0.20(+2.31%)
Sep 23, 2010 8.559 8.641 8.527 8.541 395,580 -0.08(-0.89%)
Sep 22, 2010 8.631 8.685 8.580 8.618 315,860 -0.02(-0.28%)
Sep 21, 2010 8.662 8.698 8.633 8.642 530,582 -0.04(-0.41%)
Sep 20, 2010 8.559 8.686 8.546 8.678 1,999,688 +0.13(+1.51%)
Sep 17, 2010 8.550 8.610 8.520 8.550 420,158 -0.01(-0.10%)
Sep 15, 2010 8.421 8.571 8.414 8.558 304,494 +0.11(+1.25%)
Sep 14, 2010 8.359 8.488 8.329 8.452 227,639 +0.07(+0.78%)
Sep 13, 2010 8.355 8.424 8.355 8.386 233,411 +0.08(+1.02%)
Sep 10, 2010 8.240 8.318 8.216 8.302 157,040 +0.07(+0.89%)
Sep 09, 2010 8.210 8.254 8.200 8.228 670,627 +0.09(+1.14%)
Sep 08, 2010 8.158 8.190 8.129 8.135 425,169 -0.01(-0.08%)
Sep 07, 2010 8.212 8.212 8.142 8.142 123,403 -0.10(-1.27%)
Sep 03, 2010 8.194 8.248 8.178 8.246 273,298 +0.12(+1.53%)
Sep 02, 2010 8.020 8.122 8.008 8.122 321,166 +0.11(+1.32%)
Sep 01, 2010 7.909 8.035 7.909 8.016 344,609 +0.21(+2.69%)
Aug 31, 2010 7.806 7.878 7.783 7.806 4,293 -0.08(-1.05%)
Aug 30, 2010 7.987 7.992 7.889 7.889 634,665 -0.14(-1.69%)
Aug 27, 2010 8.025 8.026 7.832 8.025 1,441,154 +0.10(+1.25%)
Aug 26, 2010 7.961 7.987 7.870 7.925 2,639,254 -0.03(-0.33%)
Aug 25, 2010 7.793 7.979 7.775 7.951 3,279,244 +0.08(+1.04%)
Aug 24, 2010 8.047 8.047 7.850 7.870 1,258,817 -0.36(-4.38%)
Aug 23, 2010 8.297 8.373 8.223 8.230 1,171,351 -0.05(-0.64%)
Aug 20, 2010 8.326 8.326 8.183 8.283 333,893 -0.08(-0.91%)
Aug 19, 2010 8.509 8.515 8.334 8.359 598,096 -0.20(-2.32%)
Aug 18, 2010 8.507 8.621 8.473 8.558 274,212 +0.03(+0.40%)
Aug 17, 2010 8.409 8.546 8.380 8.523 408,473 +0.18(+2.17%)
Aug 16, 2010 8.331 8.382 8.282 8.342 369,426 -0.04(-0.45%)
Aug 13, 2010 8.380 8.437 8.380 8.380 324,196 -0.06(-0.70%)
Aug 12, 2010 8.334 8.479 8.331 8.439 1,184,962 -0.04(-0.44%)
Aug 11, 2010 8.551 8.580 8.473 8.476 393,893 -0.22(-2.53%)
Aug 10, 2010 8.655 8.747 8.616 8.696 392,856 -0.05(-0.61%)
Aug 09, 2010 8.757 8.763 8.680 8.750 477,771 +0.02(+0.28%)
Aug 06, 2010 8.726 8.727 8.598 8.726 202,129 -0.03(-0.37%)
Aug 05, 2010 8.745 8.783 8.717 8.758 64,109 -0.04(-0.41%)
Aug 04, 2010 8.703 8.804 8.688 8.794 243,992 +0.11(+1.28%)
Aug 03, 2010 8.682 8.739 8.628 8.683 138,400 +0.03(+0.32%)
Aug 02, 2010 8.655 8.706 8.605 8.655 570,758 +0.11(+1.32%)
Jul 30, 2010 8.543 8.568 8.364 8.543 861,642 +0.06(+0.75%)
Jul 29, 2010 8.589 8.608 8.432 8.479 629,783 -0.06(-0.65%)
Jul 28, 2010 8.654 8.703 8.535 8.535 136,462 -0.14(-1.58%)
Jul 27, 2010 8.823 8.823 8.638 8.672 189,801 -0.10(-1.15%)
Jul 26, 2010 8.686 8.799 8.686 8.773 273,280 +0.07(+0.79%)
Jul 23, 2010 8.572 8.704 8.543 8.704 246,893 +0.09(+1.02%)
Jul 22, 2010 8.567 8.699 8.567 8.616 694,561 +0.14(+1.63%)
Jul 21, 2010 8.801 8.801 8.468 8.478 440,000 -0.28(-3.25%)
Jul 20, 2010 8.623 8.768 8.574 8.762 2,340,488 +0.01(+0.16%)
Jul 19, 2010 8.804 8.804 8.713 8.748 510,390 -0.00(-0.06%)
Jul 16, 2010 8.753 8.987 8.744 8.753 190,592 -0.28(-3.07%)
Jul 15, 2010 9.066 9.066 8.941 9.030 332,274 -0.00(-0.05%)
Jul 14, 2010 8.897 9.048 8.897 9.035 134,996 +0.03(+0.29%)
Jul 13, 2010 8.965 9.029 8.905 9.009 502,913 +0.15(+1.73%)
Jul 12, 2010 8.867 8.896 8.827 8.856 815,732 -0.04(-0.49%)
Jul 09, 2010 8.900 8.900 8.832 8.900 109,934 +0.03(+0.29%)
Jul 08, 2010 8.957 8.957 8.800 8.874 428,959 +0.03(+0.33%)
Jul 07, 2010 8.682 8.853 8.633 8.845 4,388,903 +0.20(+2.26%)
Jul 06, 2010 8.680 8.795 8.616 8.649 613,418 +0.01(+0.15%)
Jul 02, 2010 8.636 8.686 8.602 8.636 486,604 +0.02(+0.28%)
Jul 01, 2010 8.688 8.709 8.430 8.611 759,369 -0.10(-1.10%)
Jun 30, 2010 8.748 8.847 8.706 8.708 405,173 -0.06(-0.73%)
Jun 29, 2010 8.864 8.916 8.730 8.772 2,190,084 -0.20(-2.19%)
Jun 25, 2010 8.968 8.980 8.864 8.968 418,992 +0.09(+1.05%)
Jun 24, 2010 8.972 8.972 8.876 8.876 170,461 -0.12(-1.31%)
Jun 23, 2010 9.065 9.065 8.932 8.993 431,125 -0.08(-0.90%)
Jun 22, 2010 9.224 9.311 9.074 9.074 150,465 -0.16(-1.69%)
Jun 21, 2010 9.334 9.338 9.189 9.230 149,606 -0.02(-0.19%)
Jun 18, 2010 9.247 9.278 9.192 9.247 395,525 +0.01(+0.12%)
Jun 17, 2010 9.226 9.301 9.153 9.236 282,542 +0.01(+0.16%)
Jun 16, 2010 9.112 9.247 9.058 9.221 260,412 +0.07(+0.71%)
Jun 15, 2010 8.972 9.166 8.972 9.156 782,910 +0.13(+1.48%)
Jun 14, 2010 9.061 9.109 9.011 9.022 102,972 +0.02(+0.25%)
Jun 11, 2010 8.843 8.999 8.843 8.999 193,272 +0.11(+1.23%)
Jun 10, 2010 8.817 8.895 8.810 8.890 241,397 +0.17(+1.99%)
Jun 09, 2010 8.810 8.843 8.695 8.716 548,419 -0.00(-0.05%)
Jun 08, 2010 8.717 8.737 8.613 8.721 1,778,439 +0.01(+0.09%)
Jun 07, 2010 8.851 8.854 8.713 8.713 388,636 -0.13(-1.46%)
Jun 04, 2010 8.841 9.037 8.813 8.841 809,782 -0.34(-3.68%)
Jun 03, 2010 9.174 9.193 9.115 9.179 735,834 +0.08(+0.90%)
Jun 02, 2010 8.983 9.109 8.882 9.097 290,565 +0.21(+2.32%)
Jun 01, 2010 9.037 9.055 8.890 8.891 954,776 -0.13(-1.40%)
May 28, 2010 9.017 9.125 9.003 9.017 187,985 -0.10(-1.07%)
May 27, 2010 9.061 9.115 8.955 9.115 339,800 +0.27(+3.02%)
May 26, 2010 8.895 9.042 8.848 8.848 302,937 -0.06(-0.68%)
May 25, 2010 8.809 8.908 8.665 8.908 1,085,755 -0.06(-0.64%)
May 24, 2010 8.861 9.074 8.861 8.965 409,534 +0.02(+0.22%)
May 21, 2010 8.815 9.027 8.761 8.946 931,744 -0.01(-0.16%)
May 20, 2010 8.996 9.071 8.957 8.960 558,908 -0.34(-3.65%)
May 19, 2010 9.345 9.383 9.223 9.299 429,008 -0.11(-1.14%)
May 18, 2010 9.582 9.589 9.387 9.407 1,522,462 -0.08(-0.86%)
May 17, 2010 9.477 9.518 9.334 9.489 487,058 +0.03(+0.36%)
May 14, 2010 9.454 9.565 9.390 9.454 736,049 -0.16(-1.66%)
May 13, 2010 9.648 9.709 9.605 9.614 391,611 -0.05(-0.49%)
May 12, 2010 9.546 9.663 9.500 9.661 471,582 +0.17(+1.80%)
May 11, 2010 9.520 9.575 9.490 9.490 428,217 +0.03(+0.34%)
May 10, 2010 9.405 9.471 9.391 9.458 569,826 +0.34(+3.76%)
May 07, 2010 9.189 9.272 8.970 9.115 1,647,448 -0.27(-2.87%)
May 06, 2010 9.384 9.945 0.0163 9.384 613 -0.18(-1.91%)
May 05, 2010 9.617 9.653 9.567 9.567 328,189 -0.09(-0.91%)
May 04, 2010 9.772 9.776 9.619 9.655 479,004 -0.18(-1.82%)
May 03, 2010 9.798 9.837 9.739 9.834 228,780 +0.05(+0.55%)
Apr 30, 2010 9.824 9.904 9.780 9.780 304,703 -0.00(-0.02%)
Apr 29, 2010 9.782 9.793 9.751 9.782 215,648 +0.14(+1.40%)
Apr 28, 2010 9.632 9.676 9.595 9.647 606,413 +0.08(+0.82%)
Apr 27, 2010 9.596 9.712 9.553 9.568 387,416 -0.08(-0.84%)
Apr 26, 2010 9.735 9.759 9.639 9.650 250,309 -0.06(-0.65%)
Apr 23, 2010 9.692 9.722 9.652 9.714 231,872 +0.05(+0.47%)
Apr 22, 2010 9.661 9.681 9.554 9.668 205,429 -0.04(-0.37%)
Apr 21, 2010 9.784 9.787 9.665 9.704 789,038 -0.08(-0.80%)
Apr 20, 2010 9.710 9.782 9.710 9.782 257,805 +0.11(+1.15%)
Apr 19, 2010 9.661 9.696 9.599 9.671 230,663 -0.01(-0.08%)
Apr 16, 2010 9.776 9.806 9.642 9.679 210,827 -0.10(-1.03%)
Apr 15, 2010 9.758 9.793 9.746 9.780 547,879 +0.03(+0.31%)
Apr 14, 2010 9.596 9.754 9.596 9.749 314,627 +0.14(+1.49%)
Apr 13, 2010 9.551 9.606 9.533 9.606 240,177 +0.04(+0.37%)
Apr 12, 2010 9.603 9.604 9.560 9.570 535,588 +0.01(+0.12%)
Apr 09, 2010 9.469 9.564 9.469 9.559 273,875 +0.08(+0.79%)
Apr 08, 2010 9.498 9.498 9.428 9.484 182,679 -0.03(-0.29%)
Apr 07, 2010 9.577 9.577 9.472 9.511 1,445,349 -0.06(-0.58%)
Apr 06, 2010 9.580 9.606 9.557 9.567 1,657,716 -0.06(-0.59%)
Apr 05, 2010 9.588 9.631 9.576 9.624 213,808 +0.05(+0.51%)
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.