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

US Healthcare Providers Ishares ETF (NY: IHF )

57.33 -0.20 (-0.35%)
Official Closing Price Updated: 8:00 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 (%)
Jan 30, 2009 7.084 7.132 6.939 6.960 0 -0.16(-2.20%)
Jan 29, 2009 7.476 7.476 7.107 7.117 174,108 -0.21(-2.92%)
Jan 28, 2009 7.377 7.410 7.164 7.331 343,725 +0.24(+3.44%)
Jan 27, 2009 6.902 7.111 6.896 7.087 497,338 +0.24(+3.45%)
Jan 26, 2009 6.904 6.960 6.786 6.851 872,215 +0.10(+1.48%)
Jan 23, 2009 6.532 6.818 6.493 6.751 405,630 +0.05(+0.73%)
Jan 22, 2009 6.419 6.726 6.419 6.702 548,955 +0.13(+1.96%)
Jan 21, 2009 6.403 6.579 6.352 6.573 701,458 +0.23(+3.57%)
Jan 20, 2009 6.665 6.665 6.341 6.347 311,871 -0.34(-5.14%)
Jan 16, 2009 6.657 6.694 6.591 6.691 134,504 +0.15(+2.30%)
Jan 15, 2009 6.497 6.587 6.333 6.540 256,489 +0.03(+0.39%)
Jan 14, 2009 6.558 6.563 6.441 6.515 170,798 -0.17(-2.60%)
Jan 13, 2009 6.663 6.798 6.573 6.689 141,595 -0.05(-0.81%)
Jan 12, 2009 6.880 6.880 6.698 6.743 176,625 -0.17(-2.40%)
Jan 09, 2009 7.021 7.021 6.796 6.909 158,442 -0.14(-2.02%)
Jan 08, 2009 6.950 7.067 6.909 7.052 45,912 +0.06(+0.89%)
Jan 07, 2009 7.019 7.113 6.968 6.990 137,399 -0.12(-1.65%)
Jan 06, 2009 7.134 7.167 6.995 7.107 417,101 -0.02(-0.27%)
Jan 05, 2009 7.111 7.130 6.966 7.126 152,815 +0.02(+0.22%)
Jan 02, 2009 6.929 7.142 6.911 7.111 0 +0.12(+1.76%)
Jan 01, 2009 7.080 7.080 6.868 6.988 0 +0.00(+0.00%)
Dec 31, 2008 7.080 7.080 6.868 6.988 196,036 +0.00(+0.06%)
Dec 30, 2008 6.792 6.999 6.792 6.984 1,366,443 +0.27(+3.96%)
Dec 29, 2008 6.804 6.804 6.653 6.718 459,309 -0.08(-1.24%)
Dec 26, 2008 6.716 6.818 6.714 6.802 158,314 +0.12(+1.78%)
Dec 24, 2008 6.724 6.724 6.683 6.683 16,213 -0.02(-0.23%)
Dec 23, 2008 6.734 6.818 6.673 6.698 193,140 +0.02(+0.35%)
Dec 22, 2008 6.870 6.870 6.605 6.675 111,348 -0.20(-2.96%)
Dec 19, 2008 6.722 6.900 6.722 6.878 274,170 +0.21(+3.08%)
Dec 18, 2008 6.485 6.757 6.485 6.673 372,222 +0.17(+2.58%)
Dec 17, 2008 6.532 6.599 6.421 6.505 315,708 -0.05(-0.72%)
Dec 16, 2008 6.335 6.573 6.328 6.552 291,642 +0.29(+4.55%)
Dec 15, 2008 6.348 6.348 6.239 6.266 95,084 -0.01(-0.22%)
Dec 12, 2008 6.141 6.280 6.118 6.280 169,795 +0.01(+0.22%)
Dec 11, 2008 6.151 6.481 6.151 6.266 191,570 +0.07(+1.10%)
Dec 10, 2008 6.218 6.274 6.120 6.198 168,772 +0.09(+1.44%)
Dec 09, 2008 6.204 6.407 6.055 6.110 186,837 -0.14(-2.25%)
Dec 08, 2008 6.216 6.302 6.190 6.251 408,270 +0.13(+2.04%)
Dec 05, 2008 5.799 6.135 5.664 6.126 178,580 +0.34(+5.81%)
Dec 04, 2008 5.969 5.977 5.776 5.789 43,226 -0.13(-2.24%)
Dec 03, 2008 5.739 5.934 5.700 5.922 164,167 +0.18(+3.17%)
Dec 02, 2008 5.739 5.799 5.614 5.741 223,469 +0.05(+0.86%)
Dec 01, 2008 6.018 6.040 5.682 5.692 334,239 -0.44(-7.14%)
Nov 28, 2008 6.108 6.148 6.081 6.130 28,241 +0.14(+2.28%)
Nov 26, 2008 5.774 6.063 5.731 5.993 314,368 +0.12(+2.06%)
Nov 25, 2008 5.639 5.879 5.639 5.872 103,300 +0.17(+3.02%)
Nov 24, 2008 5.741 5.784 5.401 5.700 160,376 +0.37(+6.97%)
Nov 21, 2008 5.131 5.361 4.865 5.328 267,238 +0.14(+2.67%)
Nov 20, 2008 5.590 5.616 5.139 5.189 184,054 -0.47(-8.29%)
Nov 19, 2008 6.020 6.116 5.659 5.659 113,430 -0.39(-6.40%)
Nov 18, 2008 5.973 6.118 5.862 6.046 93,810 -0.01(-0.16%)
Nov 17, 2008 6.090 6.245 6.055 6.055 88,954 -0.15(-2.49%)
Nov 14, 2008 6.371 6.466 6.210 6.210 71,938 -0.13(-2.09%)
Nov 13, 2008 6.079 6.342 5.844 6.342 173,893 +0.27(+4.37%)
Nov 12, 2008 6.227 6.233 6.077 6.077 57,920 -0.26(-4.10%)
Nov 11, 2008 6.352 6.388 6.255 6.337 94,628 -0.17(-2.61%)
Nov 10, 2008 6.874 7.006 6.474 6.507 31,617 -0.12(-1.86%)
Nov 07, 2008 6.538 6.677 6.519 6.630 76,005 +0.04(+0.59%)
Nov 06, 2008 6.773 6.784 6.540 6.591 435,447 -0.18(-2.71%)
Nov 05, 2008 6.747 7.033 6.747 6.775 135,194 -0.01(-0.12%)
Nov 04, 2008 7.277 7.277 6.720 6.782 383,181 -0.15(-2.23%)
Nov 03, 2008 6.845 6.970 6.845 6.937 87,404 +0.13(+1.87%)
Oct 31, 2008 6.646 6.878 6.429 6.810 56,671 +0.22(+3.35%)
Oct 30, 2008 6.462 6.593 6.378 6.589 432,444 +0.16(+2.46%)
Oct 29, 2008 6.311 6.573 6.243 6.431 186,919 -0.02(-0.33%)
Oct 28, 2008 6.274 6.452 5.967 6.452 742,894 +0.36(+5.90%)
Oct 27, 2008 6.515 6.515 6.092 6.092 305,783 -0.53(-7.97%)
Oct 24, 2008 6.370 6.716 6.370 6.620 453,692 -0.15(-2.17%)
Oct 23, 2008 6.886 7.024 6.515 6.767 298,344 -0.15(-2.15%)
Oct 22, 2008 7.054 7.109 6.810 6.915 874,272 -0.55(-7.38%)
Oct 21, 2008 7.560 7.680 7.459 7.467 1,153,441 -0.04(-0.60%)
Oct 20, 2008 7.343 7.511 7.279 7.511 73,191 +0.23(+3.22%)
Oct 17, 2008 7.005 7.476 7.005 7.277 1,070,554 +0.07(+0.95%)
Oct 16, 2008 7.183 7.208 6.732 7.208 613,449 +0.14(+1.96%)
Oct 15, 2008 7.656 7.656 7.070 7.070 166,920 -0.63(-8.22%)
Oct 14, 2008 8.110 8.110 7.525 7.703 336,219 +0.16(+2.18%)
Oct 13, 2008 6.511 7.539 6.511 7.539 529,186 +0.97(+14.83%)
Oct 10, 2008 5.676 6.734 5.676 6.565 560,630 -0.16(-2.44%)
Oct 09, 2008 7.134 7.310 6.677 6.730 508,803 -0.58(-7.94%)
Oct 08, 2008 7.150 7.596 7.150 7.310 187,681 -0.16(-2.20%)
Oct 07, 2008 7.627 7.971 7.474 7.474 282,474 -0.40(-5.09%)
Oct 06, 2008 8.168 8.244 7.615 7.875 855,480 -0.49(-5.84%)
Oct 03, 2008 8.649 8.649 8.356 8.364 279,696 -0.15(-1.80%)
Oct 02, 2008 8.706 8.706 8.483 8.517 81,157 -0.21(-2.46%)
Oct 01, 2008 8.430 8.768 8.430 8.731 840,720 -0.04(-0.45%)
Sep 30, 2008 8.362 8.770 8.362 8.770 63,972 +0.17(+1.98%)
Sep 29, 2008 9.059 9.059 8.495 8.600 225,091 -0.42(-4.66%)
Sep 26, 2008 8.727 9.020 8.727 9.020 0 +0.15(+1.74%)
Sep 25, 2008 8.863 8.987 8.863 8.866 134,401 +0.04(+0.47%)
Sep 24, 2008 9.042 9.042 8.790 8.825 100,072 -0.02(-0.20%)
Sep 23, 2008 8.848 9.346 8.843 8.843 465,781 -0.17(-1.91%)
Sep 22, 2008 9.622 9.622 8.991 9.015 89,144 -0.23(-2.52%)
Sep 19, 2008 18.31 18.31 8.687 9.247 0 +0.09(+1.00%)
Sep 18, 2008 8.923 9.194 8.770 9.155 588,283 +0.21(+2.36%)
Sep 17, 2008 9.258 9.258 8.944 8.944 148,906 -0.37(-3.93%)
Sep 16, 2008 9.361 9.376 9.097 9.310 192,623 -0.13(-1.37%)
Sep 15, 2008 9.159 9.597 8.946 9.439 878,882 -0.25(-2.63%)
Sep 12, 2008 9.636 9.702 9.550 9.693 208,693 -0.01(-0.11%)
Sep 11, 2008 9.417 9.708 9.411 9.705 146,905 +0.18(+1.93%)
Sep 10, 2008 9.466 9.589 9.466 9.521 152,119 +0.05(+0.49%)
Sep 09, 2008 9.597 9.791 9.474 9.475 401,901 -0.17(-1.79%)
Sep 08, 2008 9.515 9.665 9.359 9.648 313,416 +0.27(+2.88%)
Sep 05, 2008 9.417 9.417 9.243 9.378 0 -0.07(-0.70%)
Sep 04, 2008 9.607 9.636 9.417 9.445 234,515 -0.26(-2.70%)
Sep 03, 2008 9.691 9.736 9.652 9.706 261,922 +0.05(+0.55%)
Sep 02, 2008 9.646 9.814 9.605 9.654 1,043,853 +0.00(+0.00%)
Aug 29, 2008 9.646 9.806 9.646 9.654 63,143 -0.06(-0.64%)
Aug 28, 2008 9.613 9.722 9.613 9.716 95,483 +0.11(+1.18%)
Aug 27, 2008 9.583 9.652 9.476 9.603 228,616 +0.04(+0.47%)
Aug 26, 2008 9.495 9.636 9.474 9.558 242,036 +0.03(+0.35%)
Aug 25, 2008 9.640 9.660 9.497 9.525 244,174 -0.27(-2.72%)
Aug 22, 2008 9.753 9.818 9.736 9.791 294,164 +0.09(+0.95%)
Aug 21, 2008 9.585 9.714 9.583 9.699 72,189 +0.06(+0.67%)
Aug 20, 2008 9.792 9.796 9.577 9.634 396,662 -0.12(-1.27%)
Aug 19, 2008 9.902 9.902 9.660 9.758 292,179 -0.14(-1.38%)
Aug 18, 2008 10.06 10.29 9.855 9.895 294,333 -0.17(-1.66%)
Aug 15, 2008 9.968 10.08 9.968 10.06 0 +0.15(+1.52%)
Aug 14, 2008 9.820 9.955 9.775 9.912 461,008 +0.07(+0.71%)
Aug 13, 2008 9.855 9.869 9.757 9.841 282,203 -0.03(-0.28%)
Aug 12, 2008 9.972 10.01 9.858 9.869 385,334 -0.08(-0.79%)
Aug 11, 2008 9.914 10.03 9.800 9.947 156,294 +0.07(+0.67%)
Aug 08, 2008 9.611 9.906 9.611 9.880 80,272 +0.31(+3.27%)
Aug 07, 2008 9.626 9.646 9.533 9.568 167,206 -0.02(-0.24%)
Aug 06, 2008 9.607 9.611 9.529 9.591 645,292 -0.04(-0.37%)
Aug 05, 2008 9.447 9.628 9.421 9.626 222,159 +0.20(+2.09%)
Aug 04, 2008 9.275 9.491 9.275 9.429 192,015 +0.16(+1.74%)
Aug 01, 2008 9.308 9.312 9.142 9.267 188,106 -0.01(-0.08%)
Jul 31, 2008 9.149 9.382 9.149 9.275 1,641,923 +0.16(+1.74%)
Jul 30, 2008 9.087 9.176 9.003 9.116 632,011 +0.04(+0.48%)
Jul 29, 2008 9.073 9.105 8.983 9.073 452,208 +0.06(+0.62%)
Jul 28, 2008 9.099 9.190 9.009 9.017 730,881 -0.13(-1.37%)
Jul 25, 2008 9.116 9.177 9.083 9.142 451,062 +0.09(+1.04%)
Jul 24, 2008 9.167 9.167 9.045 9.048 166,275 -0.12(-1.34%)
Jul 23, 2008 9.132 9.187 9.048 9.171 1,288,401 +0.31(+3.48%)
Jul 22, 2008 8.588 8.903 8.588 8.862 782,176 +0.35(+4.09%)
Jul 21, 2008 8.563 8.565 8.491 8.514 148,118 -0.04(-0.41%)
Jul 18, 2008 8.534 8.603 8.493 8.549 153,024 +0.01(+0.09%)
Jul 17, 2008 8.385 8.549 8.383 8.542 165,339 +0.15(+1.84%)
Jul 16, 2008 8.309 8.407 8.309 8.387 96,557 +0.02(+0.28%)
Jul 15, 2008 8.268 8.404 8.196 8.364 62,944 -0.03(-0.37%)
Jul 14, 2008 8.436 8.438 8.376 8.395 49,672 -0.02(-0.19%)
Jul 11, 2008 8.430 8.454 8.295 8.411 345,776 -0.15(-1.78%)
Jul 10, 2008 8.620 8.620 8.446 8.563 192,363 -0.05(-0.61%)
Jul 09, 2008 8.665 8.743 8.602 8.616 447,296 -0.00(-0.05%)
Jul 08, 2008 8.387 8.620 8.387 8.620 180,114 +0.18(+2.08%)
Jul 07, 2008 8.454 8.532 8.325 8.444 584,620 +0.02(+0.21%)
Jul 04, 2008 8.659 8.659 8.364 8.426 142,956 +0.00(+0.00%)
Jul 03, 2008 8.659 8.659 8.364 8.426 142,956 -0.23(-2.69%)
Jul 02, 2008 8.784 8.845 8.659 8.659 55,587 -0.03(-0.38%)
Jul 01, 2008 8.698 8.753 8.616 8.692 40,366 -0.07(-0.83%)
Jun 30, 2008 8.788 8.911 8.764 8.764 214,321 -0.04(-0.44%)
Jun 27, 2008 8.832 8.882 8.802 8.803 145,370 +0.01(+0.09%)
Jun 26, 2008 8.966 8.970 8.796 8.796 375,368 -0.12(-1.34%)
Jun 25, 2008 8.815 8.989 8.815 8.915 259,052 +0.11(+1.27%)
Jun 24, 2008 8.798 8.884 8.792 8.803 194,107 -0.05(-0.55%)
Jun 23, 2008 8.913 8.936 8.846 8.852 129,014 -0.03(-0.37%)
Jun 20, 2008 8.942 9.022 8.863 8.886 179,761 -0.14(-1.54%)
Jun 19, 2008 8.907 9.073 8.874 9.024 2,408,511 -0.26(-2.82%)
Jun 18, 2008 9.378 9.386 9.284 9.286 505,948 -0.11(-1.14%)
Jun 17, 2008 9.550 9.550 9.394 9.394 169,386 -0.09(-0.99%)
Jun 16, 2008 9.777 9.777 9.433 9.488 52,179 -0.09(-0.98%)
Jun 13, 2008 9.468 9.622 9.454 9.581 32,835 +0.10(+1.03%)
Jun 12, 2008 9.499 9.577 9.470 9.484 689,946 +0.00(+0.04%)
Jun 11, 2008 9.585 9.599 9.466 9.480 1,140,932 -0.17(-1.76%)
Jun 10, 2008 9.675 9.710 9.641 9.650 77,453 -0.07(-0.70%)
Jun 09, 2008 9.798 9.798 9.687 9.718 280,755 -0.11(-1.09%)
Jun 06, 2008 10.01 10.01 9.826 9.826 588,344 -0.25(-2.50%)
Jun 05, 2008 9.947 10.08 9.910 10.08 223,295 +0.16(+1.58%)
Jun 04, 2008 9.834 9.963 9.834 9.921 360,567 +0.06(+0.60%)
Jun 03, 2008 9.894 9.908 9.802 9.862 659,398 +0.01(+0.09%)
Jun 02, 2008 9.933 9.963 9.788 9.853 305,231 -0.12(-1.18%)
May 30, 2008 10.02 10.02 9.937 9.970 226,723 -0.04(-0.35%)
May 29, 2008 9.851 10.05 9.851 10.01 472,857 +0.13(+1.37%)
May 28, 2008 9.869 9.902 9.824 9.871 43,380 +0.01(+0.12%)
May 27, 2008 9.771 9.860 9.746 9.859 702,982 +0.07(+0.76%)
May 26, 2008 9.878 9.904 9.759 9.785 0 +0.00(+0.00%)
May 23, 2008 9.878 9.904 9.759 9.785 639,721 -0.15(-1.48%)
May 22, 2008 9.802 9.974 9.753 9.931 502,566 +0.19(+1.99%)
May 21, 2008 9.689 9.900 9.689 9.738 271,955 +0.01(+0.10%)
May 20, 2008 9.642 9.755 9.642 9.728 426,781 +0.09(+0.97%)
May 19, 2008 9.611 9.701 9.585 9.635 44,567 +0.05(+0.50%)
May 16, 2008 9.540 9.597 9.499 9.587 354,806 +0.06(+0.62%)
May 15, 2008 9.482 9.544 9.444 9.529 299,664 -0.05(-0.51%)
May 14, 2008 9.628 9.650 9.576 9.577 442,697 -0.03(-0.35%)
May 13, 2008 9.742 9.742 9.572 9.611 105,444 -0.07(-0.75%)
May 12, 2008 9.675 9.689 9.613 9.683 1,104,346 +0.02(+0.16%)
May 09, 2008 9.591 9.669 9.574 9.667 326,012 +0.01(+0.06%)
May 08, 2008 9.638 9.724 9.593 9.662 360,014 +0.05(+0.55%)
May 07, 2008 9.662 9.726 9.609 9.609 579,457 -0.08(-0.79%)
May 06, 2008 9.695 9.720 9.601 9.685 720,843 -0.03(-0.34%)
May 05, 2008 9.667 9.792 9.658 9.718 703,187 +0.01(+0.06%)
May 02, 2008 9.751 9.834 9.712 9.712 63,143 -0.01(-0.12%)
May 01, 2008 9.675 9.730 9.577 9.724 753,566 +0.02(+0.16%)
Apr 30, 2008 9.773 9.800 9.656 9.708 817,943 -0.04(-0.44%)
Apr 29, 2008 9.677 9.751 9.638 9.751 203,572 -0.05(-0.56%)
Apr 28, 2008 9.773 9.820 9.763 9.806 257,891 +0.03(+0.34%)
Apr 25, 2008 9.509 9.796 9.509 9.773 206,258 +0.23(+2.38%)
Apr 24, 2008 9.742 9.742 9.441 9.546 847,238 -0.08(-0.87%)
Apr 23, 2008 9.335 9.662 9.314 9.630 656,359 +0.33(+3.51%)
Apr 22, 2008 9.343 9.411 9.282 9.304 1,030,034 -0.25(-2.62%)
Apr 21, 2008 9.525 9.587 9.521 9.554 343,586 +0.03(+0.31%)
Apr 18, 2008 9.521 9.566 9.482 9.525 220,312 +0.09(+0.95%)
Apr 17, 2008 9.419 9.462 9.327 9.435 80,651 +0.02(+0.17%)
Apr 16, 2008 9.441 9.479 9.376 9.419 315,836 +0.00(+0.02%)
Apr 15, 2008 9.245 9.478 9.245 9.417 588,835 +0.13(+1.37%)
Apr 14, 2008 9.280 9.294 9.228 9.290 95,421 -0.00(-0.04%)
Apr 11, 2008 9.353 9.470 9.286 9.294 99,765 -0.17(-1.80%)
Apr 10, 2008 9.450 9.501 9.445 9.464 40,417 +0.01(+0.10%)
Apr 09, 2008 9.529 9.542 9.430 9.454 559,709 -0.07(-0.72%)
Apr 08, 2008 9.347 9.568 9.347 9.523 587,848 +0.11(+1.18%)
Apr 07, 2008 9.284 9.482 9.284 9.411 142,741 -0.01(-0.10%)
Apr 04, 2008 9.441 9.466 9.375 9.421 44,904 -0.02(-0.17%)
Apr 03, 2008 9.382 9.505 9.382 9.437 320,784 -0.05(-0.54%)
Apr 02, 2008 9.511 9.615 9.470 9.488 664,591 -0.09(-0.94%)
Apr 01, 2008 9.189 9.583 9.189 9.577 172,302 +0.38(+4.12%)
Mar 31, 2008 9.187 9.265 9.187 9.198 177,531 +0.01(+0.06%)
Mar 28, 2008 9.271 9.321 9.187 9.192 240,971 -0.08(-0.82%)
Mar 27, 2008 9.270 9.325 9.241 9.269 56,891 +0.05(+0.51%)
Mar 26, 2008 9.292 9.293 9.200 9.222 74,696 -0.14(-1.52%)
Mar 25, 2008 9.304 9.380 9.271 9.364 105,567 +0.06(+0.67%)
Mar 24, 2008 9.179 9.341 9.179 9.302 791,983 +0.07(+0.74%)
Mar 21, 2008 9.146 9.248 8.399 9.233 491,152 +0.00(+0.00%)
Mar 20, 2008 9.146 9.248 8.399 9.233 491,152 +0.06(+0.64%)
Mar 19, 2008 9.161 9.401 9.161 9.175 1,160,860 -0.02(-0.26%)
Mar 18, 2008 9.146 9.241 8.997 9.198 295,510 +0.14(+1.58%)
Mar 17, 2008 9.298 9.298 8.796 9.056 619,568 -0.21(-2.32%)
Mar 14, 2008 9.382 9.433 9.190 9.270 2,477,978 -0.15(-1.56%)
Mar 13, 2008 9.126 9.460 9.126 9.417 1,625,321 +0.12(+1.26%)
Mar 12, 2008 8.911 9.443 8.911 9.300 2,203,234 -0.07(-0.71%)
Mar 11, 2008 10.16 10.16 9.210 9.366 4,606,383 -0.93(-9.07%)
Mar 10, 2008 10.24 10.41 10.24 10.30 235,507 -0.03(-0.26%)
Mar 07, 2008 10.34 10.49 10.29 10.33 609,080 -0.20(-1.88%)
Mar 06, 2008 10.80 10.80 10.52 10.53 985,375 -0.27(-2.53%)
Mar 05, 2008 10.78 10.84 10.67 10.80 696,823 +0.10(+0.95%)
Mar 04, 2008 10.63 10.76 10.63 10.70 184,939 -0.02(-0.22%)
Mar 03, 2008 10.67 10.72 10.62 10.72 611,894 +0.00(+0.04%)
Feb 29, 2008 11.04 11.04 10.71 10.72 403,062 -0.34(-3.04%)
Feb 28, 2008 11.09 11.16 11.03 11.05 312,511 -0.17(-1.48%)
Feb 27, 2008 11.22 11.34 11.18 11.22 160,136 -0.01(-0.12%)
Feb 26, 2008 11.21 11.28 11.16 11.23 82,882 +0.01(+0.05%)
Feb 25, 2008 11.14 11.25 11.06 11.23 1,213,433 +0.07(+0.63%)
Feb 22, 2008 11.24 11.25 11.02 11.16 1,279,043 -0.03(-0.30%)
Feb 21, 2008 11.34 11.36 11.19 11.19 1,026,304 -0.14(-1.26%)
Feb 20, 2008 10.97 11.34 10.97 11.33 147,345 +0.03(+0.22%)
Feb 19, 2008 11.47 11.47 11.29 11.31 609,336 +0.10(+0.87%)
Feb 18, 2008 10.75 11.22 10.75 11.21 0 +0.00(+0.00%)
Feb 15, 2008 10.75 11.22 10.75 11.21 418,211 +0.15(+1.38%)
Feb 14, 2008 11.07 11.15 11.02 11.06 1,146,765 -0.12(-1.10%)
Feb 13, 2008 11.05 11.20 11.00 11.18 2,973,469 -0.07(-0.59%)
Feb 12, 2008 10.95 11.29 10.95 11.25 1,089,862 +0.07(+0.65%)
Feb 11, 2008 11.09 11.24 11.01 11.17 4,001,616 -0.10(-0.88%)
Feb 08, 2008 11.32 11.32 11.22 11.27 1,728,382 -0.11(-1.00%)
Feb 07, 2008 11.38 11.46 11.29 11.39 347,403 -0.04(-0.34%)
Feb 06, 2008 11.47 11.53 11.41 11.43 82,370 -0.01(-0.05%)
Feb 05, 2008 11.43 11.55 11.39 11.43 549,988 -0.11(-0.95%)
Feb 04, 2008 11.63 11.64 11.52 11.54 643,103 -0.09(-0.81%)
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.