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 (%)
Feb 26, 2010 9.577 9.690 9.570 9.630 158,048 +0.06(+0.59%)
Feb 25, 2010 9.439 9.577 9.425 9.574 592,043 +0.08(+0.84%)
Feb 24, 2010 9.472 9.500 9.376 9.493 247,305 +0.06(+0.62%)
Feb 23, 2010 9.544 9.544 9.392 9.435 344,103 -0.17(-1.75%)
Feb 22, 2010 9.550 9.640 9.495 9.603 922,124 +0.07(+0.72%)
Feb 19, 2010 9.505 9.548 9.472 9.534 214,874 -0.03(-0.31%)
Feb 18, 2010 9.533 9.609 9.523 9.564 361,120 +0.04(+0.43%)
Feb 17, 2010 9.417 9.624 9.417 9.523 940,511 +0.13(+1.44%)
Feb 16, 2010 9.435 9.435 9.259 9.388 307,845 +0.05(+0.59%)
Feb 12, 2010 9.319 9.333 9.333 9.333 123,811 -0.08(-0.85%)
Feb 11, 2010 9.284 9.425 9.261 9.413 156,150 +0.10(+1.11%)
Feb 10, 2010 9.327 9.366 9.187 9.310 162,725 -0.04(-0.42%)
Feb 09, 2010 9.325 9.390 9.194 9.349 738,166 +0.11(+1.14%)
Feb 08, 2010 9.261 9.364 9.218 9.243 191,969 -0.04(-0.40%)
Feb 05, 2010 9.298 9.319 9.099 9.280 802,390 -0.06(-0.63%)
Feb 04, 2010 9.503 9.536 9.331 9.339 430,572 -0.24(-2.51%)
Feb 03, 2010 9.685 9.685 9.536 9.579 530,941 -0.13(-1.33%)
Feb 02, 2010 9.558 9.726 9.507 9.708 295,868 +0.17(+1.76%)
Feb 01, 2010 9.503 9.550 9.337 9.540 462,430 +0.07(+0.74%)
Jan 29, 2010 9.554 9.607 9.454 9.470 233,359 -0.07(-0.72%)
Jan 28, 2010 9.638 9.738 9.495 9.538 666,586 -0.08(-0.81%)
Jan 27, 2010 9.546 9.667 9.482 9.617 673,268 +0.04(+0.43%)
Jan 26, 2010 9.619 9.652 9.544 9.576 889,974 -0.08(-0.87%)
Jan 25, 2010 9.701 9.710 9.615 9.660 588,083 +0.00(+0.02%)
Jan 22, 2010 9.753 9.867 9.628 9.658 691,886 -0.12(-1.22%)
Jan 21, 2010 10.07 10.09 9.765 9.777 1,741,858 -0.27(-2.65%)
Jan 20, 2010 10.27 10.27 9.974 10.04 1,416,725 -0.17(-1.63%)
Jan 19, 2010 10.12 10.24 10.10 10.21 813,666 +0.20(+1.99%)
Jan 15, 2010 10.08 10.01 10.01 10.01 219,995 -0.08(-0.78%)
Jan 14, 2010 9.923 10.09 9.923 10.09 483,417 +0.16(+1.59%)
Jan 13, 2010 9.791 9.943 9.753 9.929 176,231 +0.18(+1.84%)
Jan 12, 2010 9.877 9.882 9.712 9.749 825,372 -0.16(-1.64%)
Jan 11, 2010 9.939 10.08 9.892 9.912 378,233 -0.01(-0.06%)
Jan 08, 2010 9.873 9.986 9.804 9.918 780,789 +0.05(+0.52%)
Jan 07, 2010 9.636 9.871 9.636 9.867 737,010 +0.21(+2.23%)
Jan 06, 2010 9.648 9.704 9.619 9.652 276,130 -0.01(-0.10%)
Jan 05, 2010 9.710 9.753 9.636 9.661 284,285 -0.04(-0.45%)
Jan 04, 2010 9.601 9.708 9.559 9.705 895,131 +0.24(+2.54%)
Dec 31, 2009 9.591 9.464 9.464 9.464 410,828 -0.14(-1.47%)
Dec 30, 2009 9.603 9.628 9.550 9.605 271,484 -0.04(-0.36%)
Dec 29, 2009 9.722 9.722 9.630 9.640 271,392 -0.06(-0.62%)
Dec 28, 2009 9.718 9.759 9.675 9.701 209,742 -0.02(-0.18%)
Dec 24, 2009 9.763 9.763 9.656 9.718 161,926 -0.02(-0.18%)
Dec 23, 2009 9.695 9.794 9.695 9.736 1,266,800 +0.03(+0.26%)
Dec 22, 2009 9.695 9.724 9.660 9.710 769,411 +0.07(+0.71%)
Dec 21, 2009 9.515 9.763 9.515 9.642 1,470,721 +0.22(+2.32%)
Dec 18, 2009 9.484 9.484 9.368 9.423 165,462 -0.01(-0.10%)
Dec 17, 2009 9.474 9.552 9.318 9.433 459,811 -0.08(-0.88%)
Dec 16, 2009 9.572 9.630 9.511 9.517 2,758,028 -0.01(-0.06%)
Dec 15, 2009 9.405 9.533 9.351 9.523 3,020,073 +0.13(+1.35%)
Dec 14, 2009 9.399 9.411 9.382 9.396 259,338 +0.15(+1.58%)
Dec 11, 2009 9.290 9.343 9.235 9.249 468,779 +0.01(+0.08%)
Dec 10, 2009 9.075 9.257 9.075 9.241 453,753 +0.24(+2.63%)
Dec 09, 2009 9.069 9.134 8.956 9.005 512,998 -0.02(-0.24%)
Dec 08, 2009 8.977 9.104 8.944 9.026 349,383 -0.01(-0.06%)
Dec 07, 2009 8.886 9.101 8.886 9.032 140,285 +0.12(+1.36%)
Dec 04, 2009 8.964 9.102 8.872 8.911 609,203 +0.04(+0.46%)
Dec 03, 2009 9.040 9.095 8.858 8.870 304,008 -0.17(-1.88%)
Dec 02, 2009 9.058 9.089 8.997 9.040 549,917 +0.00(+0.04%)
Dec 01, 2009 8.973 9.069 8.927 9.036 272,119 +0.12(+1.34%)
Nov 30, 2009 8.991 8.991 8.858 8.917 665,445 -0.07(-0.83%)
Nov 27, 2009 8.950 9.042 8.663 8.991 193,923 -0.12(-1.29%)
Nov 25, 2009 9.136 9.136 9.089 9.108 139,497 -0.01(-0.06%)
Nov 24, 2009 9.048 9.128 8.958 9.114 484,389 +0.06(+0.71%)
Nov 23, 2009 8.934 9.083 8.934 9.050 757,439 +0.23(+2.59%)
Nov 20, 2009 8.777 8.833 8.777 8.821 158,923 +0.00(+0.04%)
Nov 19, 2009 8.850 8.854 8.694 8.817 411,621 -0.11(-1.19%)
Nov 18, 2009 8.956 8.968 8.889 8.923 2,841,677 -0.04(-0.49%)
Nov 17, 2009 8.985 9.011 8.925 8.967 2,694,700 -0.03(-0.33%)
Nov 16, 2009 8.899 9.034 8.899 8.997 262,004 +0.11(+1.19%)
Nov 13, 2009 8.893 8.936 8.837 8.891 616,841 +0.06(+0.66%)
Nov 12, 2009 8.966 8.985 8.819 8.833 2,795,309 -0.12(-1.37%)
Nov 11, 2009 8.972 8.972 8.852 8.956 273,546 +0.05(+0.59%)
Nov 10, 2009 8.856 8.923 8.817 8.903 241,631 +0.03(+0.37%)
Nov 09, 2009 8.753 8.870 8.719 8.870 358,116 +0.15(+1.68%)
Nov 06, 2009 8.608 8.733 8.596 8.723 238,828 +0.05(+0.63%)
Nov 05, 2009 8.594 8.684 8.547 8.669 425,578 +0.13(+1.58%)
Nov 04, 2009 8.526 8.786 8.526 8.534 985,150 +0.12(+1.39%)
Nov 03, 2009 8.319 8.420 8.306 8.416 1,435,829 +0.10(+1.22%)
Nov 02, 2009 8.156 8.339 8.156 8.315 433,514 +0.13(+1.65%)
Oct 30, 2009 8.350 8.381 8.158 8.180 345,346 -0.20(-2.33%)
Oct 29, 2009 8.176 8.405 8.168 8.375 580,414 +0.26(+3.25%)
Oct 28, 2009 8.309 8.309 8.090 8.112 636,309 -0.23(-2.72%)
Oct 27, 2009 8.254 8.401 8.153 8.338 784,596 +0.10(+1.23%)
Oct 26, 2009 8.383 8.442 8.225 8.237 811,788 -0.15(-1.79%)
Oct 23, 2009 8.393 8.407 8.356 8.387 823,806 -0.05(-0.63%)
Oct 22, 2009 8.295 8.506 8.295 8.440 879,869 +0.13(+1.53%)
Oct 21, 2009 8.465 8.514 8.307 8.313 1,208,230 -0.14(-1.62%)
Oct 20, 2009 8.444 8.469 8.434 8.450 1,168,288 +0.03(+0.35%)
Oct 19, 2009 8.344 8.452 8.344 8.420 1,132,792 +0.08(+0.98%)
Oct 16, 2009 8.350 8.383 8.308 8.338 385,335 -0.05(-0.65%)
Oct 15, 2009 8.438 8.477 8.362 8.393 279,153 -0.06(-0.72%)
Oct 14, 2009 8.370 8.487 8.328 8.454 623,610 +0.15(+1.79%)
Oct 13, 2009 8.391 8.391 8.260 8.305 937,564 -0.11(-1.25%)
Oct 12, 2009 8.420 8.454 8.379 8.411 398,744 +0.05(+0.61%)
Oct 09, 2009 8.194 8.369 8.194 8.360 459,795 +0.19(+2.29%)
Oct 08, 2009 8.237 8.237 8.123 8.173 3,984,820 -0.08(-0.99%)
Oct 07, 2009 8.121 8.295 8.106 8.254 438,261 +0.11(+1.30%)
Oct 06, 2009 8.131 8.178 8.059 8.149 286,055 +0.07(+0.87%)
Oct 05, 2009 8.020 8.123 7.963 8.078 452,622 +0.07(+0.90%)
Oct 02, 2009 8.031 8.078 7.949 8.006 537,106 -0.09(-1.13%)
Oct 01, 2009 8.198 8.276 8.098 8.098 543,716 -0.13(-1.57%)
Sep 30, 2009 8.309 8.309 8.137 8.227 1,060,317 -0.11(-1.26%)
Sep 29, 2009 8.409 8.457 8.248 8.332 577,606 -0.07(-0.79%)
Sep 28, 2009 8.307 8.467 8.282 8.399 519,972 +0.13(+1.54%)
Sep 25, 2009 8.327 8.389 8.207 8.272 190,418 -0.09(-1.03%)
Sep 24, 2009 8.549 8.565 8.330 8.358 827,669 -0.17(-2.04%)
Sep 23, 2009 8.721 8.721 8.532 8.532 229,076 -0.16(-1.82%)
Sep 22, 2009 8.749 8.762 8.602 8.690 941,054 -0.02(-0.22%)
Sep 21, 2009 8.631 8.719 8.631 8.710 591,061 +0.05(+0.56%)
Sep 18, 2009 8.757 8.760 8.626 8.661 80,359 -0.05(-0.54%)
Sep 17, 2009 8.731 8.753 8.640 8.708 466,344 +0.08(+0.97%)
Sep 16, 2009 8.569 8.766 8.514 8.624 1,005,799 +0.05(+0.64%)
Sep 15, 2009 8.706 8.706 8.569 8.569 2,538,994 -0.14(-1.66%)
Sep 14, 2009 8.620 8.715 8.610 8.714 231,307 +0.07(+0.79%)
Sep 11, 2009 8.594 8.646 8.586 8.645 240,204 +0.06(+0.66%)
Sep 10, 2009 8.344 8.594 8.336 8.588 143,825 +0.21(+2.47%)
Sep 09, 2009 8.270 8.381 8.256 8.381 120,260 +0.13(+1.64%)
Sep 08, 2009 8.414 8.414 8.194 8.246 237,518 -0.12(-1.45%)
Sep 04, 2009 8.291 8.407 8.291 8.368 230,396 +0.07(+0.87%)
Sep 03, 2009 8.299 8.301 8.172 8.295 93,216 +0.02(+0.26%)
Sep 02, 2009 8.112 8.330 8.112 8.274 435,560 +0.15(+1.83%)
Sep 01, 2009 8.241 8.336 8.102 8.125 657,351 -0.15(-1.80%)
Aug 31, 2009 8.332 8.416 8.219 8.274 461,294 -0.09(-1.05%)
Aug 28, 2009 8.504 8.504 8.303 8.362 404,976 -0.11(-1.27%)
Aug 27, 2009 8.409 8.495 8.357 8.469 438,333 +0.03(+0.37%)
Aug 26, 2009 8.499 8.547 8.395 8.438 625,079 -0.10(-1.12%)
Aug 25, 2009 8.534 8.571 8.471 8.534 702,660 +0.04(+0.51%)
Aug 24, 2009 8.459 8.494 8.401 8.491 234,448 +0.07(+0.86%)
Aug 21, 2009 8.405 8.439 8.356 8.418 377,619 +0.08(+0.96%)
Aug 20, 2009 8.225 8.379 8.225 8.338 295,438 +0.09(+1.04%)
Aug 19, 2009 8.164 8.252 8.162 8.252 278,125 +0.02(+0.29%)
Aug 18, 2009 8.274 8.274 8.135 8.229 189,533 -0.05(-0.61%)
Aug 17, 2009 8.059 8.397 8.059 8.280 549,753 +0.12(+1.51%)
Aug 14, 2009 8.227 8.242 8.082 8.156 395,459 -0.06(-0.71%)
Aug 13, 2009 8.115 8.215 8.033 8.215 343,111 +0.11(+1.40%)
Aug 12, 2009 8.053 8.153 8.047 8.102 157,281 +0.04(+0.48%)
Aug 11, 2009 8.065 8.135 8.033 8.063 959,845 -0.02(-0.22%)
Aug 10, 2009 7.975 8.080 7.945 8.080 837,610 +0.08(+0.98%)
Aug 07, 2009 7.953 8.045 7.949 8.002 623,748 +0.09(+1.19%)
Aug 06, 2009 7.990 8.024 7.836 7.908 8,395,429 -0.07(-0.86%)
Aug 05, 2009 8.055 8.055 7.971 7.977 697,590 -0.15(-1.85%)
Aug 04, 2009 8.135 8.177 8.053 8.127 176,497 -0.01(-0.07%)
Aug 03, 2009 8.188 8.199 7.998 8.133 826,993 +0.03(+0.31%)
Jul 31, 2009 8.143 8.207 8.086 8.108 1,654,039 -0.05(-0.65%)
Jul 30, 2009 8.219 8.287 8.124 8.160 371,250 +0.06(+0.75%)
Jul 29, 2009 8.106 8.205 8.080 8.100 1,042,328 -0.03(-0.34%)
Jul 28, 2009 7.869 8.217 7.857 8.127 948,932 +0.28(+3.54%)
Jul 27, 2009 7.805 7.867 7.760 7.850 309,763 -0.02(-0.22%)
Jul 24, 2009 7.711 7.867 7.711 7.867 2,506 +0.15(+1.92%)
Jul 23, 2009 7.517 7.758 7.517 7.719 472,831 +0.20(+2.60%)
Jul 22, 2009 7.553 7.609 7.521 7.523 144,020 -0.04(-0.54%)
Jul 21, 2009 7.625 7.633 7.500 7.564 278,079 +0.06(+0.83%)
Jul 20, 2009 7.580 7.580 7.433 7.502 151,715 -0.04(-0.52%)
Jul 17, 2009 7.597 7.597 7.510 7.541 311,283 -0.05(-0.67%)
Jul 16, 2009 7.482 7.621 7.402 7.592 1,007,231 +0.09(+1.25%)
Jul 15, 2009 7.510 7.510 7.361 7.498 618,919 +0.06(+0.87%)
Jul 14, 2009 7.457 7.486 7.375 7.433 992,307 -0.01(-0.16%)
Jul 13, 2009 7.373 7.470 7.253 7.445 169,079 +0.09(+1.25%)
Jul 10, 2009 7.394 7.504 7.326 7.353 204,856 -0.08(-1.08%)
Jul 09, 2009 7.476 7.553 7.330 7.433 418,646 -0.03(-0.39%)
Jul 08, 2009 7.570 7.594 7.339 7.463 586,129 -0.07(-0.96%)
Jul 07, 2009 7.539 7.658 7.535 7.535 1,825,830 +0.16(+2.17%)
Jul 06, 2009 7.314 7.392 7.287 7.375 138,868 +0.01(+0.13%)
Jul 02, 2009 7.492 7.492 7.341 7.365 95,181 -0.24(-3.14%)
Jul 01, 2009 7.556 7.672 7.504 7.603 106,242 +0.06(+0.78%)
Jun 30, 2009 7.621 7.621 7.472 7.545 804,585 -0.01(-0.08%)
Jun 29, 2009 7.443 7.562 7.443 7.551 97,130 +0.03(+0.42%)
Jun 26, 2009 7.488 7.543 7.414 7.519 177,735 +0.00(+0.03%)
Jun 25, 2009 7.564 7.605 7.484 7.517 123,478 +0.21(+2.92%)
Jun 24, 2009 7.271 7.381 7.230 7.304 162,484 +0.09(+1.19%)
Jun 23, 2009 7.255 7.287 7.175 7.218 123,678 -0.04(-0.57%)
Jun 22, 2009 7.408 7.414 7.248 7.259 275,797 -0.25(-3.28%)
Jun 19, 2009 7.568 7.689 7.461 7.506 426,264 +0.03(+0.42%)
Jun 18, 2009 7.152 7.484 7.152 7.474 511,018 +0.34(+4.77%)
Jun 17, 2009 7.021 7.183 7.021 7.134 384,178 +0.12(+1.76%)
Jun 16, 2009 6.976 7.164 6.937 7.011 506,061 +0.06(+0.91%)
Jun 15, 2009 7.056 7.056 6.906 6.948 384,818 -0.16(-2.21%)
Jun 12, 2009 7.085 7.175 6.986 7.105 200,124 -0.02(-0.33%)
Jun 11, 2009 7.154 7.185 7.093 7.128 689,153 -0.05(-0.68%)
Jun 10, 2009 7.214 7.214 7.123 7.177 230,898 -0.03(-0.41%)
Jun 09, 2009 7.287 7.287 7.162 7.207 373,844 -0.08(-1.15%)
Jun 08, 2009 7.363 7.375 7.214 7.291 219,898 -0.11(-1.53%)
Jun 05, 2009 7.373 7.425 7.312 7.404 145,278 -0.02(-0.27%)
Jun 04, 2009 7.476 7.476 7.361 7.424 68,694 -0.04(-0.55%)
Jun 03, 2009 7.445 7.495 7.379 7.465 534,307 -0.13(-1.70%)
Jun 02, 2009 7.511 7.658 7.463 7.594 233,860 +0.06(+0.86%)
Jun 01, 2009 7.435 7.556 7.425 7.529 194,614 +0.21(+2.83%)
May 29, 2009 7.314 7.322 7.210 7.322 225,940 +0.03(+0.46%)
May 28, 2009 7.377 7.377 7.209 7.289 173,750 +0.07(+0.95%)
May 27, 2009 7.228 7.332 7.218 7.220 571,737 -0.03(-0.38%)
May 26, 2009 7.003 7.285 6.945 7.248 1,390,136 +0.19(+2.69%)
May 22, 2009 7.117 7.140 7.058 7.058 236,730 -0.10(-1.39%)
May 21, 2009 7.232 7.400 7.097 7.158 483,867 -0.15(-2.06%)
May 20, 2009 7.257 7.443 7.252 7.308 927,250 +0.07(+0.92%)
May 19, 2009 7.244 7.343 7.232 7.242 240,915 -0.01(-0.13%)
May 18, 2009 7.189 7.253 7.019 7.252 789,129 +0.11(+1.56%)
May 15, 2009 7.265 7.380 7.138 7.140 446,570 -0.13(-1.77%)
May 14, 2009 7.138 7.349 7.138 7.269 90,904 +0.04(+0.57%)
May 13, 2009 7.203 7.339 7.182 7.228 374,299 -0.07(-0.99%)
May 12, 2009 7.281 7.402 7.228 7.300 850,119 -0.03(-0.37%)
May 11, 2009 7.351 7.451 7.326 7.328 572,152 -0.19(-2.47%)
May 08, 2009 7.553 7.588 7.457 7.513 574,960 +0.14(+1.94%)
May 07, 2009 7.078 7.465 7.078 7.371 1,558,028 +0.29(+4.09%)
May 06, 2009 7.216 7.216 6.997 7.081 722,214 -0.03(-0.41%)
May 05, 2009 6.855 7.119 6.855 7.111 647,027 +0.21(+3.06%)
May 04, 2009 6.855 6.900 6.855 6.900 339,233 +0.12(+1.70%)
May 01, 2009 6.782 6.812 6.741 6.784 380,935 -0.03(-0.40%)
Apr 30, 2009 6.902 6.950 6.779 6.812 205,680 +0.01(+0.14%)
Apr 29, 2009 6.718 6.902 6.659 6.802 258,418 +0.04(+0.55%)
Apr 28, 2009 6.616 6.882 6.616 6.765 447,256 +0.16(+2.37%)
Apr 27, 2009 6.542 6.648 6.487 6.608 238,163 +0.13(+1.99%)
Apr 24, 2009 6.481 6.575 6.421 6.479 1,052,392 +0.03(+0.39%)
Apr 23, 2009 6.546 6.546 6.339 6.454 341,622 -0.10(-1.58%)
Apr 22, 2009 6.477 6.667 6.440 6.558 478,403 -0.03(-0.42%)
Apr 21, 2009 6.558 6.722 6.474 6.585 310,280 +0.01(+0.12%)
Apr 20, 2009 6.540 6.736 6.540 6.577 564,856 -0.13(-1.98%)
Apr 17, 2009 6.651 6.743 6.599 6.710 756,053 +0.01(+0.15%)
Apr 16, 2009 6.763 6.913 6.577 6.700 322,605 -0.07(-1.10%)
Apr 15, 2009 6.691 6.837 6.585 6.775 1,384,718 +0.09(+1.37%)
Apr 14, 2009 6.579 6.737 6.579 6.683 519,624 +0.00(+0.06%)
Apr 13, 2009 6.521 6.710 6.521 6.679 719,830 +0.20(+3.08%)
Apr 09, 2009 6.487 6.521 6.384 6.479 318,087 +0.18(+2.82%)
Apr 08, 2009 6.374 6.466 6.227 6.302 629,622 -0.01(-0.19%)
Apr 07, 2009 6.069 6.407 6.069 6.313 1,044,078 +0.03(+0.50%)
Apr 06, 2009 6.266 6.358 6.212 6.282 365,811 +0.11(+1.71%)
Apr 03, 2009 6.317 6.348 6.118 6.176 764,704 -0.12(-1.95%)
Apr 02, 2009 6.218 6.378 6.202 6.300 313,662 +0.21(+3.50%)
Apr 01, 2009 5.901 6.139 5.897 6.087 87,767 +0.00(+0.03%)
Mar 31, 2009 6.039 6.229 6.039 6.085 376,831 +0.15(+2.55%)
Mar 30, 2009 5.870 5.973 5.815 5.933 254,304 -0.26(-4.27%)
Mar 26, 2009 5.987 6.214 5.987 6.198 2,030,144 +0.16(+2.72%)
Mar 25, 2009 5.899 6.090 5.899 6.034 342,374 +0.11(+1.81%)
Mar 24, 2009 6.110 6.110 5.924 5.927 497,241 -0.19(-3.16%)
Mar 23, 2009 5.920 6.120 5.918 6.120 330,003 +0.30(+5.10%)
Mar 20, 2009 5.905 5.981 5.764 5.823 806,181 -0.10(-1.65%)
Mar 19, 2009 6.073 6.112 5.860 5.920 1,021,582 -0.16(-2.67%)
Mar 18, 2009 5.926 6.259 5.926 6.083 591,726 +0.07(+1.11%)
Mar 17, 2009 5.940 6.016 5.803 6.016 527,641 +0.14(+2.43%)
Mar 16, 2009 6.102 6.102 5.874 5.874 1,242,673 -0.09(-1.57%)
Mar 13, 2009 5.860 6.018 5.797 5.967 0 +0.21(+3.60%)
Mar 12, 2009 5.504 5.791 5.401 5.760 681,147 +0.33(+6.16%)
Mar 11, 2009 5.592 5.688 5.412 5.426 297,142 -0.14(-2.53%)
Mar 10, 2009 5.268 5.567 5.268 5.567 713,906 +0.34(+6.47%)
Mar 09, 2009 5.195 5.389 5.180 5.229 539,234 -0.10(-1.83%)
Mar 06, 2009 5.225 5.338 5.189 5.326 0 +0.07(+1.34%)
Mar 05, 2009 5.471 5.471 5.248 5.256 865,892 -0.31(-5.58%)
Mar 04, 2009 5.469 5.678 5.427 5.567 994,753 +0.19(+3.56%)
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.