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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2007 9.369 9.369 9.245 9.298 744,286 +0.05(+0.49%)
Nov 29, 2007 9.355 9.355 9.207 9.252 342,015 -0.12(-1.31%)
Nov 28, 2007 9.201 9.376 9.145 9.376 235,894 +0.26(+2.88%)
Nov 27, 2007 8.969 9.120 8.969 9.114 338,457 +0.19(+2.15%)
Nov 26, 2007 9.117 9.117 8.922 8.922 180,446 -0.12(-1.28%)
Nov 23, 2007 9.006 9.054 8.993 9.037 68,589 +0.10(+1.13%)
Nov 21, 2007 9.034 9.048 8.936 8.936 460,251 -0.13(-1.45%)
Nov 20, 2007 9.111 9.179 9.006 9.067 1,015,373 +0.05(+0.55%)
Nov 19, 2007 9.004 9.048 8.979 9.017 433,521 -0.06(-0.66%)
Nov 16, 2007 9.137 9.137 9.015 9.077 171,152 -0.02(-0.23%)
Nov 15, 2007 9.121 9.179 9.072 9.097 220,510 -0.03(-0.38%)
Nov 14, 2007 9.306 9.306 9.132 9.132 422,046 -0.04(-0.48%)
Nov 13, 2007 9.017 9.187 9.017 9.176 572,429 +0.16(+1.73%)
Nov 12, 2007 9.064 9.132 9.012 9.020 503,840 -0.06(-0.69%)
Nov 09, 2007 8.986 9.157 8.986 9.082 525,955 -0.07(-0.75%)
Nov 08, 2007 9.068 9.170 9.015 9.151 532,302 +0.03(+0.36%)
Nov 07, 2007 9.075 9.256 9.075 9.118 659,916 -0.18(-1.93%)
Nov 06, 2007 9.259 9.298 9.184 9.298 348,714 +0.05(+0.59%)
Nov 05, 2007 9.129 9.302 9.129 9.243 439,770 -0.04(-0.44%)
Nov 02, 2007 9.327 9.345 9.243 9.284 224,356 +0.02(+0.18%)
Nov 01, 2007 9.401 9.415 9.256 9.267 561,532 -0.20(-2.09%)
Oct 31, 2007 9.399 9.465 9.360 9.465 223,715 +0.11(+1.15%)
Oct 30, 2007 9.360 9.392 9.347 9.357 574,993 -0.04(-0.45%)
Oct 29, 2007 9.374 9.410 9.366 9.399 548,712 +0.05(+0.53%)
Oct 26, 2007 9.157 9.412 9.118 9.349 374,995 +0.01(+0.12%)
Oct 25, 2007 9.334 9.382 9.313 9.338 367,303 -0.04(-0.38%)
Oct 24, 2007 9.359 9.376 9.248 9.374 1,194,218 -0.03(-0.30%)
Oct 23, 2007 9.376 9.402 9.335 9.402 392,944 +0.14(+1.52%)
Oct 22, 2007 9.187 9.267 9.176 9.262 1,892,287 -0.01(-0.08%)
Oct 19, 2007 9.435 9.437 9.270 9.270 1,569,855 -0.15(-1.61%)
Oct 18, 2007 9.418 9.446 9.396 9.421 145,511 +0.00(+0.00%)
Oct 17, 2007 9.483 9.521 9.373 9.421 576,916 -0.01(-0.15%)
Oct 16, 2007 9.446 9.476 9.412 9.435 761,530 -0.02(-0.26%)
Oct 15, 2007 9.549 9.572 9.379 9.460 2,284,591 -0.18(-1.89%)
Oct 12, 2007 9.607 9.656 9.607 9.642 474,353 +0.03(+0.36%)
Oct 11, 2007 9.711 9.733 9.580 9.608 385,893 -0.06(-0.60%)
Oct 10, 2007 9.660 9.671 9.627 9.666 330,765 -0.02(-0.16%)
Oct 09, 2007 9.644 9.688 9.599 9.681 677,556 +0.06(+0.62%)
Oct 08, 2007 9.593 9.632 9.593 9.622 633,967 +0.02(+0.18%)
Oct 05, 2007 9.529 9.613 9.513 9.605 567,942 +0.09(+0.98%)
Oct 04, 2007 9.493 9.529 9.476 9.511 734,607 +0.05(+0.58%)
Oct 03, 2007 9.465 9.468 9.427 9.457 471,148 -0.02(-0.26%)
Oct 02, 2007 9.530 9.530 9.468 9.482 434,610 -0.02(-0.26%)
Oct 01, 2007 9.421 9.518 9.412 9.506 744,222 +0.12(+1.27%)
Sep 28, 2007 9.416 9.437 9.371 9.387 206,408 -0.04(-0.41%)
Sep 27, 2007 9.443 9.443 9.385 9.426 740,376 +0.01(+0.08%)
Sep 26, 2007 9.379 9.426 9.377 9.418 241,023 +0.05(+0.57%)
Sep 25, 2007 9.327 9.367 9.313 9.365 696,787 +0.00(+0.05%)
Sep 24, 2007 9.373 9.403 9.341 9.360 564,096 -0.04(-0.38%)
Sep 21, 2007 9.443 9.460 9.390 9.396 808,965 -0.00(-0.03%)
Sep 20, 2007 9.401 9.446 9.389 9.399 385,252 -0.03(-0.31%)
Sep 19, 2007 9.383 9.429 9.349 9.429 1,183,320 +0.10(+1.12%)
Sep 18, 2007 9.188 9.324 9.165 9.324 344,868 +0.17(+1.86%)
Sep 17, 2007 9.220 9.220 9.146 9.154 369,867 -0.09(-1.01%)
Sep 14, 2007 9.199 9.260 9.182 9.248 766,017 +0.01(+0.14%)
Sep 13, 2007 9.248 9.267 9.215 9.235 519,866 +0.03(+0.29%)
Sep 12, 2007 9.192 9.249 9.174 9.209 661,531 +0.03(+0.29%)
Sep 11, 2007 9.103 9.190 9.101 9.182 660,249 +0.12(+1.34%)
Sep 10, 2007 9.098 9.104 9.006 9.061 282,689 +0.00(+0.05%)
Sep 07, 2007 9.053 9.128 9.039 9.056 577,557 -0.07(-0.82%)
Sep 06, 2007 9.050 9.131 9.043 9.131 434,610 +0.09(+0.95%)
Sep 05, 2007 9.029 9.072 9.025 9.045 696,787 -0.04(-0.48%)
Sep 04, 2007 8.990 9.117 8.990 9.089 337,816 +0.10(+1.08%)
Aug 31, 2007 8.986 9.025 8.931 8.992 405,764 +0.05(+0.59%)
Aug 30, 2007 8.939 8.993 8.920 8.939 599,352 -0.04(-0.42%)
Aug 29, 2007 8.889 9.006 8.858 8.976 931,400 +0.13(+1.50%)
Aug 28, 2007 8.931 8.942 8.822 8.844 948,707 -0.13(-1.41%)
Aug 27, 2007 9.018 9.040 8.970 8.970 387,175 -0.07(-0.78%)
Aug 24, 2007 8.939 9.040 8.931 9.040 787,171 +0.11(+1.28%)
Aug 23, 2007 8.970 8.970 8.911 8.926 1,662,802 +0.01(+0.07%)
Aug 22, 2007 8.870 8.933 8.864 8.920 615,378 +0.06(+0.70%)
Aug 21, 2007 8.834 8.892 8.816 8.858 190,382 +0.01(+0.14%)
Aug 20, 2007 8.891 8.908 8.814 8.845 224,356 -0.02(-0.28%)
Aug 17, 2007 8.914 8.990 8.772 8.870 546,148 +0.14(+1.56%)
Aug 16, 2007 8.736 8.772 8.610 8.734 839,734 -0.04(-0.43%)
Aug 15, 2007 8.853 8.912 8.772 8.772 2,053,824 -0.11(-1.26%)
Aug 14, 2007 8.934 8.990 8.881 8.884 1,568,572 -0.07(-0.77%)
Aug 13, 2007 9.028 9.028 8.931 8.953 735,248 -0.03(-0.38%)
Aug 10, 2007 8.978 9.043 8.872 8.987 373,713 -0.10(-1.05%)
Aug 09, 2007 9.078 9.190 9.033 9.082 701,915 -0.08(-0.93%)
Aug 08, 2007 9.090 9.220 9.090 9.167 2,085,875 +0.09(+0.97%)
Aug 07, 2007 9.006 9.165 8.993 9.079 2,407,025 +0.06(+0.66%)
Aug 06, 2007 8.956 9.026 8.901 9.020 2,766,637 +0.10(+1.07%)
Aug 03, 2007 8.975 9.017 8.925 8.925 216,664 -0.09(-1.02%)
Aug 02, 2007 8.964 9.033 8.939 9.017 1,614,085 +0.06(+0.66%)
Aug 01, 2007 8.842 8.961 8.783 8.958 496,148 +0.13(+1.50%)
Jul 31, 2007 8.951 8.962 8.825 8.825 207,049 -0.10(-1.14%)
Jul 30, 2007 8.809 8.940 8.791 8.926 455,764 +0.08(+0.86%)
Jul 27, 2007 8.905 8.936 8.850 8.850 274,356 -0.06(-0.72%)
Jul 26, 2007 8.969 8.995 8.834 8.914 775,632 -0.15(-1.64%)
Jul 25, 2007 9.072 9.096 9.001 9.062 163,459 +0.13(+1.40%)
Jul 24, 2007 9.037 9.037 8.937 8.937 1,011,527 -0.13(-1.48%)
Jul 23, 2007 9.090 9.128 9.059 9.072 67,947 +0.04(+0.43%)
Jul 20, 2007 9.034 9.064 8.993 9.033 392,303 +0.05(+0.57%)
Jul 19, 2007 8.972 8.990 8.942 8.981 949,348 +0.03(+0.37%)
Jul 18, 2007 8.928 8.948 8.909 8.948 860,888 +0.01(+0.10%)
Jul 17, 2007 8.906 8.975 8.906 8.939 23,717 +0.02(+0.23%)
Jul 16, 2007 8.889 8.942 8.889 8.919 82,691 +0.02(+0.21%)
Jul 13, 2007 8.881 8.900 8.847 8.900 39,102 -0.00(-0.04%)
Jul 12, 2007 8.789 8.906 8.789 8.903 289,099 +0.15(+1.66%)
Jul 11, 2007 8.713 8.758 8.711 8.758 34,615 +0.03(+0.39%)
Jul 10, 2007 8.763 8.792 8.724 8.724 232,689 -0.09(-1.06%)
Jul 09, 2007 8.819 8.834 8.777 8.817 307,048 +0.02(+0.23%)
Jul 06, 2007 8.730 8.819 8.703 8.797 189,741 +0.05(+0.55%)
Jul 05, 2007 8.714 8.749 8.706 8.749 55,768 +0.02(+0.18%)
Jul 03, 2007 8.724 8.733 8.722 8.733 148,075 +0.04(+0.41%)
Jul 02, 2007 8.666 8.697 8.632 8.697 496,789 +0.10(+1.11%)
Jun 29, 2007 8.611 8.653 8.585 8.602 185,254 -0.04(-0.49%)
Jun 28, 2007 8.589 8.653 8.589 8.644 120,511 +0.04(+0.46%)
Jun 27, 2007 8.511 8.607 8.510 8.604 90,383 +0.08(+0.96%)
Jun 26, 2007 8.508 8.571 8.466 8.522 293,586 +0.10(+1.15%)
Jun 25, 2007 8.502 8.536 8.415 8.426 219,869 -0.10(-1.13%)
Jun 22, 2007 8.547 8.547 8.480 8.522 424,354 -0.07(-0.87%)
Jun 21, 2007 8.580 8.605 8.555 8.597 63,460 -0.00(-0.02%)
Jun 20, 2007 8.706 8.706 8.589 8.599 399,995 -0.09(-1.08%)
Jun 19, 2007 8.657 8.699 8.639 8.692 58,973 +0.01(+0.09%)
Jun 18, 2007 8.663 8.699 8.663 8.685 40,384 -0.01(-0.07%)
Jun 15, 2007 8.666 8.691 8.660 8.691 76,922 +0.09(+1.09%)
Jun 14, 2007 8.580 8.611 8.580 8.597 42,948 +0.02(+0.24%)
Jun 13, 2007 8.485 8.577 8.485 8.577 239,741 +0.09(+1.05%)
Jun 12, 2007 8.521 8.554 8.482 8.488 319,868 -0.06(-0.69%)
Jun 11, 2007 8.552 8.579 8.546 8.547 51,281 +0.02(+0.20%)
Jun 08, 2007 8.496 8.572 8.482 8.530 216,664 +0.01(+0.11%)
Jun 07, 2007 8.633 8.633 8.521 8.521 79,486 -0.12(-1.41%)
Jun 06, 2007 8.630 8.646 8.611 8.642 91,665 -0.02(-0.25%)
Jun 05, 2007 8.681 8.681 8.640 8.664 112,819 -0.05(-0.52%)
Jun 04, 2007 8.661 8.710 8.658 8.709 55,768 +0.03(+0.34%)
Jun 01, 2007 8.678 8.690 8.657 8.680 121,793 +0.02(+0.23%)
May 31, 2007 8.644 8.663 8.639 8.660 128,203 +0.04(+0.49%)
May 30, 2007 8.589 8.618 8.568 8.618 167,946 -0.01(-0.14%)
May 29, 2007 8.650 8.650 8.608 8.630 144,229 -0.04(-0.49%)
May 25, 2007 8.644 8.672 8.638 8.672 182,690 +0.03(+0.38%)
May 24, 2007 8.694 8.739 8.627 8.639 101,921 -0.06(-0.65%)
May 23, 2007 8.736 8.859 8.696 8.696 192,946 +0.05(+0.60%)
May 22, 2007 8.608 8.657 8.588 8.644 47,435 +0.05(+0.54%)
May 21, 2007 8.543 8.610 8.543 8.597 121,793 +0.01(+0.13%)
May 18, 2007 8.558 8.586 8.519 8.586 55,768 +0.04(+0.51%)
May 17, 2007 8.586 8.586 8.538 8.543 53,845 -0.07(-0.76%)
May 16, 2007 8.585 8.610 8.544 8.608 64,101 +0.04(+0.51%)
May 15, 2007 8.605 8.633 8.564 8.564 58,973 -0.03(-0.31%)
May 14, 2007 8.657 8.666 8.577 8.591 187,177 -0.01(-0.16%)
May 11, 2007 8.552 8.605 8.546 8.605 114,101 +0.05(+0.55%)
May 10, 2007 8.600 8.600 8.540 8.558 275,638 -0.08(-0.90%)
May 09, 2007 8.627 8.642 8.596 8.636 180,767 +0.01(+0.13%)
May 08, 2007 8.605 8.633 8.563 8.625 192,305 -0.06(-0.65%)
May 07, 2007 8.677 8.686 8.674 8.681 230,766 +0.04(+0.45%)
May 04, 2007 8.664 8.664 8.610 8.642 228,202 -0.01(-0.11%)
May 03, 2007 8.661 8.663 8.632 8.652 98,075 -0.02(-0.23%)
May 02, 2007 8.596 8.677 8.591 8.672 634,608 +0.10(+1.15%)
May 01, 2007 8.515 8.583 8.488 8.574 178,203 +0.08(+0.92%)
Apr 30, 2007 8.583 8.583 8.490 8.496 114,101 -0.09(-1.07%)
Apr 27, 2007 8.613 8.613 8.577 8.588 89,742 -0.03(-0.34%)
Apr 26, 2007 8.619 8.635 8.586 8.618 146,152 +0.04(+0.42%)
Apr 25, 2007 8.588 8.599 8.541 8.582 99,998 +0.02(+0.27%)
Apr 24, 2007 8.557 8.580 8.501 8.558 1,014,091 -0.02(-0.22%)
Apr 23, 2007 8.557 8.579 8.554 8.577 551,276 +0.02(+0.27%)
Apr 20, 2007 8.525 8.554 8.524 8.554 55,768 +0.10(+1.20%)
Apr 19, 2007 8.479 8.479 8.419 8.452 89,742 -0.05(-0.61%)
Apr 18, 2007 8.550 8.550 8.491 8.504 121,793 -0.07(-0.76%)
Apr 17, 2007 8.564 8.574 8.549 8.569 482,046 +0.03(+0.40%)
Apr 16, 2007 8.499 8.544 8.486 8.535 214,100 +0.11(+1.33%)
Apr 13, 2007 8.429 8.429 8.390 8.423 49,999 -0.01(-0.11%)
Apr 12, 2007 8.362 8.437 8.362 8.432 82,050 +0.09(+1.03%)
Apr 11, 2007 8.357 8.359 8.312 8.346 44,871 -0.03(-0.39%)
Apr 10, 2007 8.376 8.396 8.373 8.379 556,404 +0.01(+0.09%)
Apr 09, 2007 8.405 8.405 8.363 8.371 131,408 -0.01(-0.17%)
Apr 05, 2007 8.329 8.399 8.329 8.385 498,712 +0.05(+0.54%)
Apr 04, 2007 8.329 8.343 8.296 8.340 249,997 +0.03(+0.36%)
Apr 03, 2007 8.256 8.323 8.256 8.310 86,537 +0.10(+1.20%)
Apr 02, 2007 8.203 8.212 8.164 8.212 220,510 +0.03(+0.42%)
Mar 30, 2007 8.156 8.210 8.139 8.178 67,947 +0.01(+0.17%)
Mar 29, 2007 8.203 8.203 8.109 8.164 222,433 +0.01(+0.11%)
Mar 28, 2007 8.145 8.173 8.132 8.154 178,844 -0.02(-0.23%)
Mar 27, 2007 8.187 8.189 8.146 8.173 528,199 -0.04(-0.47%)
Mar 26, 2007 8.242 8.245 8.151 8.212 115,383 -0.07(-0.81%)
Mar 23, 2007 8.273 8.282 8.252 8.279 62,819 +0.02(+0.23%)
Mar 22, 2007 8.263 8.265 8.213 8.260 81,409 +0.02(+0.30%)
Mar 21, 2007 8.156 8.248 8.120 8.235 143,588 +0.07(+0.82%)
Mar 20, 2007 8.106 8.173 8.106 8.168 141,665 +0.04(+0.48%)
Mar 19, 2007 8.092 8.129 8.079 8.129 327,560 +0.09(+1.11%)
Mar 16, 2007 8.050 8.061 8.020 8.040 64,742 -0.01(-0.17%)
Mar 15, 2007 8.056 8.056 8.026 8.054 52,563 +0.01(+0.16%)
Mar 14, 2007 7.998 8.045 7.956 8.042 169,869 +0.04(+0.53%)
Mar 13, 2007 8.101 8.093 7.998 8.000 91,665 -0.10(-1.25%)
Mar 12, 2007 8.048 8.120 8.048 8.101 110,896 +0.02(+0.21%)
Mar 09, 2007 8.086 8.093 8.045 8.084 431,405 +0.04(+0.45%)
Mar 08, 2007 8.070 8.095 8.042 8.048 123,716 +0.05(+0.60%)
Mar 07, 2007 8.004 8.020 7.983 8.000 123,716 -0.01(-0.12%)
Mar 06, 2007 7.962 8.011 7.934 8.009 174,357 +0.14(+1.76%)
Mar 05, 2007 7.919 7.982 7.870 7.870 548,071 -0.12(-1.56%)
Mar 02, 2007 8.081 8.082 7.995 7.995 69,871 -0.09(-1.06%)
Mar 01, 2007 8.004 8.120 7.984 8.081 226,920 -0.03(-0.39%)
Feb 28, 2007 8.087 8.182 7.979 8.113 239,100 +0.03(+0.32%)
Feb 27, 2007 8.190 8.232 7.937 8.087 541,660 -0.24(-2.83%)
Feb 26, 2007 8.401 8.401 8.306 8.323 454,386 -0.07(-0.80%)
Feb 23, 2007 8.368 8.391 8.337 8.390 149,998 +0.00(+0.00%)
Feb 22, 2007 8.416 8.416 8.346 8.390 141,665 -0.00(-0.04%)
Feb 21, 2007 8.402 8.413 8.376 8.393 133,331 -0.08(-0.90%)
Feb 20, 2007 8.419 8.469 8.390 8.469 112,178 +0.04(+0.44%)
Feb 16, 2007 8.416 8.432 8.387 8.432 233,330 -0.00(-0.04%)
Feb 15, 2007 8.424 8.440 8.410 8.435 142,947 +0.00(+0.04%)
Feb 14, 2007 8.441 8.455 8.419 8.432 90,383 +0.01(+0.17%)
Feb 13, 2007 8.424 8.424 8.371 8.418 163,459 +0.02(+0.30%)
Feb 12, 2007 8.419 8.435 8.379 8.393 274,997 -0.05(-0.54%)
Feb 09, 2007 8.518 8.530 8.415 8.438 243,587 -0.07(-0.88%)
Feb 08, 2007 8.479 8.521 8.479 8.513 258,330 +0.03(+0.37%)
Feb 07, 2007 8.441 8.482 8.440 8.482 289,740 +0.02(+0.26%)
Feb 06, 2007 8.507 8.507 8.435 8.460 219,869 -0.03(-0.39%)
Feb 05, 2007 8.482 8.493 8.469 8.493 475,635 -0.00(-0.06%)
Feb 02, 2007 8.502 8.533 8.488 8.497 445,508 +0.05(+0.63%)
Feb 01, 2007 8.441 8.447 8.416 8.444 305,765 +0.01(+0.11%)
Jan 31, 2007 8.376 8.438 8.355 8.435 278,202 +0.05(+0.58%)
Jan 30, 2007 8.345 8.388 8.340 8.387 340,380 +0.08(+0.96%)
Jan 29, 2007 8.256 8.307 8.254 8.307 122,434 +0.08(+1.02%)
Jan 26, 2007 8.218 8.229 8.165 8.223 57,050 +0.01(+0.17%)
Jan 25, 2007 8.248 8.265 8.203 8.209 109,614 -0.04(-0.49%)
Jan 24, 2007 8.199 8.249 8.199 8.249 353,201 +0.06(+0.76%)
Jan 23, 2007 8.174 8.216 8.171 8.187 146,152 -0.02(-0.21%)
Jan 22, 2007 8.254 8.254 8.196 8.204 559,609 -0.04(-0.51%)
Jan 19, 2007 8.206 8.248 8.198 8.246 304,483 +0.02(+0.21%)
Jan 18, 2007 8.265 8.268 8.228 8.229 257,689 -0.03(-0.38%)
Jan 17, 2007 8.204 8.277 8.200 8.260 591,019 +0.06(+0.68%)
Jan 16, 2007 8.231 8.249 8.190 8.204 421,790 +0.00(+0.00%)
Jan 12, 2007 8.184 8.228 8.173 8.204 1,199,346 +0.04(+0.48%)
Jan 11, 2007 8.106 8.178 8.098 8.165 897,426 +0.10(+1.20%)
Jan 10, 2007 8.022 8.078 7.995 8.068 1,719,212 +0.02(+0.27%)
Jan 09, 2007 8.072 8.076 8.022 8.047 227,561 +0.05(+0.64%)
Jan 08, 2007 7.953 8.001 7.951 7.995 544,865 +0.08(+0.99%)
Jan 05, 2007 7.953 7.959 7.916 7.917 196,792 -0.03(-0.37%)
Jan 04, 2007 7.905 7.950 7.905 7.947 31,409 +0.02(+0.32%)
Jan 03, 2007 8.023 8.025 7.901 7.922 26,922 -0.04(-0.53%)
Dec 29, 2006 7.989 8.009 7.964 7.964 62,819 -0.05(-0.56%)
Dec 28, 2006 8.003 8.013 7.981 8.009 22,435 -0.01(-0.14%)
Dec 27, 2006 8.018 8.045 8.004 8.020 71,794 +0.03(+0.35%)
Dec 26, 2006 7.965 7.995 7.964 7.992 89,101 +0.06(+0.79%)
Dec 22, 2006 7.965 7.965 7.930 7.930 257,689 -0.07(-0.84%)
Dec 21, 2006 8.045 8.045 7.990 7.997 17,307 -0.03(-0.39%)
Dec 20, 2006 8.020 8.047 8.015 8.028 30,127 +0.01(+0.14%)
Dec 19, 2006 7.956 8.026 7.956 8.017 45,512 +0.01(+0.16%)
Dec 18, 2006 8.061 8.061 8.000 8.004 64,101 -0.05(-0.62%)
Dec 15, 2006 8.053 8.072 8.050 8.054 15,384 +0.02(+0.25%)
Dec 14, 2006 8.048 8.090 8.034 8.034 109,614 +0.01(+0.16%)
Dec 13, 2006 8.073 8.076 8.004 8.022 289,740 -0.02(-0.19%)
Dec 12, 2006 8.020 8.037 7.990 8.037 110,896 +0.02(+0.19%)
Dec 11, 2006 8.023 8.047 8.004 8.022 25,640 +0.04(+0.47%)
Dec 08, 2006 7.995 7.998 7.945 7.984 23,717 +0.01(+0.17%)
Dec 07, 2006 8.034 8.034 7.962 7.970 62,178 -0.03(-0.35%)
Dec 06, 2006 7.955 8.006 7.955 7.998 33,973 +0.07(+0.83%)
Dec 05, 2006 7.934 7.951 7.928 7.933 367,303 +0.03(+0.33%)
Dec 04, 2006 7.853 7.908 7.847 7.907 711,530 +0.16(+2.08%)
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.