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 )

55.15 -0.78 (-1.39%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Apr 29, 2011 10.73 10.77 10.73 10.73 312,157 -0.01(-0.12%)
Apr 28, 2011 10.67 10.75 10.67 10.75 576,374 +0.07(+0.62%)
Apr 27, 2011 10.60 10.68 10.56 10.68 793,039 +0.12(+1.12%)
Apr 26, 2011 10.48 10.59 10.48 10.56 873,248 +0.13(+1.29%)
Apr 25, 2011 10.45 10.46 10.36 10.43 216,716 -0.05(-0.46%)
Apr 21, 2011 10.46 10.49 10.45 10.48 158,403 +0.06(+0.62%)
Apr 20, 2011 10.43 10.44 10.36 10.41 2,336,593 +0.07(+0.68%)
Apr 19, 2011 10.28 10.34 10.26 10.34 886,434 +0.08(+0.75%)
Apr 18, 2011 10.30 10.31 10.22 10.26 355,763 -0.15(-1.49%)
Apr 15, 2011 10.31 10.45 10.31 10.42 369,940 +0.10(+0.94%)
Apr 14, 2011 10.20 10.32 10.19 10.32 2,278,504 +0.07(+0.64%)
Apr 13, 2011 10.30 10.30 10.23 10.26 551,901 +0.01(+0.11%)
Apr 12, 2011 10.24 10.27 10.23 10.25 1,191,103 -0.05(-0.52%)
Apr 11, 2011 10.23 10.33 10.23 10.30 556,934 +0.09(+0.92%)
Apr 08, 2011 10.31 10.31 10.18 10.21 78,296 -0.06(-0.56%)
Apr 07, 2011 10.27 10.30 10.22 10.26 559,613 +0.02(+0.24%)
Apr 06, 2011 10.21 10.27 10.20 10.24 487,621 +0.10(+0.94%)
Apr 05, 2011 10.16 10.19 10.13 10.14 2,725,231 -0.03(-0.34%)
Apr 04, 2011 10.20 10.20 10.14 10.18 610,547 +0.03(+0.25%)
Apr 01, 2011 10.12 10.22 10.11 10.15 526,552 +0.10(+1.04%)
Mar 31, 2011 10.03 10.08 10.03 10.05 646,671 -0.01(-0.08%)
Mar 30, 2011 10.07 10.07 10.03 10.06 613,936 +0.04(+0.44%)
Mar 29, 2011 9.939 10.01 9.902 10.01 769,935 +0.08(+0.77%)
Mar 28, 2011 9.935 9.960 9.925 9.935 486,183 +0.01(+0.13%)
Mar 25, 2011 9.921 9.971 9.875 9.922 1,649,719 +0.04(+0.41%)
Mar 24, 2011 9.776 9.885 9.776 9.882 64,019 +0.08(+0.78%)
Mar 23, 2011 9.784 9.821 9.730 9.805 143,484 -0.05(-0.52%)
Mar 22, 2011 9.913 9.923 9.849 9.857 367,609 -0.00(-0.02%)
Mar 21, 2011 9.876 9.887 9.849 9.858 174,246 +0.15(+1.60%)
Mar 18, 2011 9.724 9.761 9.668 9.704 114,179 +0.08(+0.81%)
Mar 17, 2011 9.685 9.685 9.615 9.625 160,796 +0.06(+0.67%)
Mar 16, 2011 9.671 9.690 9.516 9.561 366,368 -0.15(-1.53%)
Mar 15, 2011 9.623 9.751 9.616 9.710 348,985 -0.12(-1.26%)
Mar 14, 2011 9.835 9.891 9.760 9.833 161,301 -0.10(-0.99%)
Mar 11, 2011 9.869 9.954 9.824 9.932 313,579 +0.01(+0.08%)
Mar 10, 2011 10.10 10.10 9.913 9.924 161,749 -0.22(-2.16%)
Mar 09, 2011 10.18 10.21 10.14 10.14 306,109 -0.05(-0.46%)
Mar 08, 2011 10.06 10.21 10.04 10.19 1,947,417 +0.12(+1.23%)
Mar 07, 2011 10.17 10.17 10.01 10.07 2,324,229 -0.08(-0.76%)
Mar 04, 2011 10.12 10.18 10.08 10.14 848,419 -0.03(-0.34%)
Mar 03, 2011 10.00 10.19 10.00 10.18 542,194 +0.25(+2.52%)
Mar 02, 2011 9.891 9.941 9.858 9.927 301,178 +0.02(+0.22%)
Mar 01, 2011 10.03 10.04 9.905 9.905 428,187 -0.06(-0.60%)
Feb 28, 2011 10.02 10.03 9.927 9.965 410,005 +0.02(+0.22%)
Feb 25, 2011 9.841 9.966 9.827 9.943 904,553 +0.13(+1.35%)
Feb 24, 2011 9.790 9.873 9.734 9.810 121,847 +0.00(+0.02%)
Feb 23, 2011 9.941 9.963 9.780 9.808 1,091,092 -0.15(-1.55%)
Feb 22, 2011 10.03 10.05 9.938 9.963 801,112 -0.20(-1.94%)
Feb 18, 2011 10.06 10.16 10.06 10.16 97,180 +0.12(+1.15%)
Feb 17, 2011 9.996 10.06 9.953 10.04 94,001 +0.06(+0.58%)
Feb 16, 2011 9.927 10.01 9.924 9.987 322,456 +0.08(+0.77%)
Feb 15, 2011 9.885 9.929 9.808 9.910 1,170,825 -0.01(-0.09%)
Feb 14, 2011 9.883 9.929 9.883 9.919 169,980 +0.02(+0.22%)
Feb 11, 2011 9.747 9.900 9.747 9.898 90,337 +0.11(+1.12%)
Feb 10, 2011 9.768 9.796 9.757 9.788 105,993 +0.05(+0.48%)
Feb 09, 2011 9.779 9.779 9.716 9.741 421,632 -0.01(-0.08%)
Feb 08, 2011 9.768 9.768 9.706 9.749 845,535 +0.02(+0.24%)
Feb 07, 2011 9.652 9.738 9.652 9.726 887,202 +0.13(+1.37%)
Feb 04, 2011 9.557 9.600 9.541 9.594 254,536 +0.04(+0.41%)
Feb 03, 2011 9.471 9.561 9.457 9.555 223,760 +0.07(+0.78%)
Feb 02, 2011 9.483 9.499 9.477 9.482 80,519 -0.06(-0.64%)
Feb 01, 2011 9.457 9.561 9.457 9.543 260,349 +0.12(+1.24%)
Jan 31, 2011 9.418 9.453 9.369 9.425 249,829 +0.03(+0.27%)
Jan 28, 2011 9.560 9.563 9.377 9.400 142,671 -0.16(-1.67%)
Jan 27, 2011 9.536 9.607 9.536 9.560 353,443 +0.04(+0.44%)
Jan 26, 2011 9.555 9.555 9.475 9.518 275,884 +0.03(+0.31%)
Jan 25, 2011 9.411 9.488 9.411 9.488 529,723 +0.04(+0.46%)
Jan 24, 2011 9.452 9.486 9.439 9.444 338,771 -0.01(-0.12%)
Jan 21, 2011 9.457 9.540 9.452 9.455 106,684 +0.08(+0.80%)
Jan 20, 2011 9.380 9.383 9.328 9.380 90,228 -0.02(-0.19%)
Jan 19, 2011 9.494 9.505 9.375 9.398 238,163 -0.08(-0.83%)
Jan 18, 2011 9.411 9.480 9.411 9.477 668,129 +0.04(+0.43%)
Jan 14, 2011 9.396 9.444 9.394 9.437 164,275 +0.02(+0.25%)
Jan 13, 2011 9.396 9.414 9.388 9.413 425,290 +0.02(+0.18%)
Jan 12, 2011 9.386 9.424 9.357 9.396 481,782 +0.05(+0.55%)
Jan 11, 2011 9.274 9.360 9.274 9.344 1,237,096 +0.12(+1.32%)
Jan 10, 2011 9.136 9.230 9.125 9.222 386,597 +0.05(+0.60%)
Jan 07, 2011 9.211 9.213 9.120 9.167 507,659 -0.04(-0.42%)
Jan 06, 2011 9.275 9.275 9.183 9.206 551,724 -0.06(-0.69%)
Jan 05, 2011 9.244 9.277 9.217 9.271 703,273 +0.00(+0.03%)
Jan 04, 2011 9.361 9.361 9.245 9.267 725,024 -0.07(-0.77%)
Jan 03, 2011 9.296 9.363 9.245 9.339 351,371 +0.13(+1.39%)
Dec 31, 2010 9.260 9.269 9.203 9.211 186,909 -0.08(-0.82%)
Dec 30, 2010 9.316 9.316 9.275 9.288 147,404 +0.00(+0.03%)
Dec 29, 2010 9.313 9.316 9.277 9.285 563,191 -0.01(-0.07%)
Dec 28, 2010 9.306 9.306 9.256 9.291 789,811 -0.00(-0.02%)
Dec 27, 2010 9.266 9.313 9.231 9.292 184,914 +0.01(+0.08%)
Dec 23, 2010 9.297 9.313 9.272 9.285 143,202 -0.03(-0.31%)
Dec 22, 2010 9.341 9.341 9.280 9.313 111,595 +0.02(+0.18%)
Dec 21, 2010 9.353 9.353 9.289 9.297 452,107 -0.04(-0.40%)
Dec 20, 2010 9.353 9.382 9.305 9.334 315,677 +0.02(+0.20%)
Dec 17, 2010 9.203 9.325 9.198 9.315 101,420 +0.11(+1.17%)
Dec 16, 2010 9.107 9.207 9.079 9.207 230,574 +0.10(+1.12%)
Dec 15, 2010 9.117 9.166 9.087 9.106 317,872 +0.00(+0.03%)
Dec 14, 2010 9.017 9.132 9.017 9.103 257,061 +0.10(+1.11%)
Dec 13, 2010 9.051 9.051 8.993 9.003 142,874 -0.01(-0.09%)
Dec 10, 2010 8.886 9.014 8.886 9.011 2,295,958 +0.18(+2.09%)
Dec 09, 2010 8.828 8.829 8.795 8.826 66,525 +0.06(+0.69%)
Dec 08, 2010 8.753 8.779 8.720 8.765 62,526 +0.02(+0.27%)
Dec 07, 2010 8.831 8.831 8.742 8.742 292,896 -0.01(-0.12%)
Dec 06, 2010 8.768 8.771 8.745 8.753 235,962 -0.03(-0.39%)
Dec 03, 2010 8.670 8.790 8.670 8.787 153,669 +0.07(+0.82%)
Dec 02, 2010 8.645 8.725 8.645 8.715 111,383 +0.06(+0.68%)
Dec 01, 2010 8.564 8.667 8.564 8.657 213,476 +0.19(+2.24%)
Nov 30, 2010 8.459 8.504 8.420 8.467 370,985 -0.07(-0.82%)
Nov 29, 2010 8.509 8.553 8.432 8.537 81,103 -0.03(-0.36%)
Nov 26, 2010 8.595 8.613 8.559 8.568 29,257 -0.06(-0.71%)
Nov 24, 2010 8.557 8.629 8.629 8.629 106,642 +0.13(+1.53%)
Nov 23, 2010 8.493 8.509 8.457 8.500 126,684 -0.10(-1.13%)
Nov 22, 2010 8.551 8.611 8.510 8.596 249,727 -0.00(-0.02%)
Nov 19, 2010 8.581 8.613 8.570 8.598 124,751 +0.00(+0.04%)
Nov 18, 2010 8.575 8.625 8.550 8.595 156,395 +0.09(+1.10%)
Nov 17, 2010 8.475 8.531 8.470 8.501 84,904 +0.03(+0.30%)
Nov 16, 2010 8.559 8.573 8.446 8.476 434,791 -0.15(-1.70%)
Nov 15, 2010 8.662 8.667 8.623 8.623 58,008 -0.05(-0.52%)
Nov 12, 2010 8.736 8.743 8.640 8.668 112,177 -0.11(-1.30%)
Nov 11, 2010 8.715 8.796 8.692 8.782 63,671 -0.01(-0.07%)
Nov 10, 2010 8.736 8.789 8.662 8.789 99,244 +0.06(+0.66%)
Nov 09, 2010 8.731 8.789 8.701 8.731 325,359 +0.02(+0.22%)
Nov 08, 2010 8.725 8.740 8.684 8.712 324,898 -0.05(-0.57%)
Nov 05, 2010 8.711 8.764 8.675 8.762 245,292 +0.09(+1.08%)
Nov 04, 2010 8.592 8.670 8.592 8.668 333,998 +0.14(+1.59%)
Nov 03, 2010 8.509 8.539 8.475 8.532 214,538 +0.03(+0.39%)
Nov 02, 2010 8.492 8.515 8.471 8.500 519,426 +0.07(+0.78%)
Nov 01, 2010 8.496 8.537 8.390 8.434 904,580 -0.03(-0.39%)
Oct 29, 2010 8.560 8.560 8.459 8.467 211,908 -0.12(-1.40%)
Oct 28, 2010 8.612 8.692 8.553 8.587 340,960 -0.00(-0.00%)
Oct 27, 2010 8.526 8.598 8.496 8.587 1,264,143 +0.02(+0.26%)
Oct 25, 2010 8.543 8.636 8.543 8.565 169,776 +0.06(+0.72%)
Oct 22, 2010 8.478 8.517 8.478 8.504 521,577 +0.04(+0.42%)
Oct 21, 2010 8.431 8.526 8.415 8.468 796,018 +0.06(+0.67%)
Oct 20, 2010 8.375 8.464 8.375 8.412 154,149 +0.05(+0.56%)
Oct 19, 2010 8.485 8.485 8.326 8.365 1,071,822 -0.17(-1.94%)
Oct 18, 2010 8.442 8.548 8.442 8.531 304,523 +0.09(+1.02%)
Oct 15, 2010 8.481 8.503 8.404 8.445 283,828 +0.03(+0.32%)
Oct 14, 2010 8.485 8.485 8.373 8.418 315,165 -0.04(-0.48%)
Oct 13, 2010 8.465 8.485 8.421 8.459 731,578 +0.03(+0.35%)
Oct 12, 2010 8.415 8.446 8.346 8.429 755,210 -0.01(-0.09%)
Oct 11, 2010 8.448 8.456 8.425 8.437 1,237,298 -0.01(-0.09%)
Oct 08, 2010 8.445 8.467 8.428 8.445 189,696 +0.01(+0.11%)
Oct 07, 2010 8.528 8.528 8.406 8.435 428,808 -0.07(-0.84%)
Oct 06, 2010 8.509 8.534 8.479 8.507 242,112 -0.02(-0.22%)
Oct 05, 2010 8.403 8.534 8.403 8.526 337,050 +0.20(+2.40%)
Oct 04, 2010 8.403 8.447 8.301 8.326 554,334 -0.11(-1.32%)
Oct 01, 2010 8.437 8.476 8.385 8.437 635,891 +0.02(+0.20%)
Sep 30, 2010 8.460 8.493 8.384 8.420 2,445,890 +0.00(+0.02%)
Sep 29, 2010 8.393 8.451 8.364 8.418 445,151 -0.01(-0.15%)
Sep 28, 2010 8.318 8.437 8.253 8.431 323,638 +0.13(+1.52%)
Sep 27, 2010 8.385 8.385 8.281 8.304 626,600 -0.07(-0.86%)
Sep 24, 2010 8.278 8.376 8.276 8.376 1,515,118 +0.19(+2.31%)
Sep 23, 2010 8.204 8.282 8.173 8.187 412,701 -0.07(-0.89%)
Sep 22, 2010 8.273 8.325 8.224 8.260 329,531 -0.02(-0.28%)
Sep 21, 2010 8.303 8.337 8.275 8.284 553,547 -0.03(-0.41%)
Sep 20, 2010 8.204 8.326 8.192 8.318 2,086,238 +0.12(+1.51%)
Sep 17, 2010 8.195 8.253 8.167 8.195 438,343 -0.01(-0.10%)
Sep 15, 2010 8.071 8.215 8.065 8.203 317,673 +0.10(+1.25%)
Sep 14, 2010 8.012 8.135 7.984 8.101 237,492 +0.06(+0.78%)
Sep 13, 2010 8.009 8.074 8.009 8.039 243,514 +0.08(+1.02%)
Sep 10, 2010 7.898 7.973 7.875 7.957 163,837 +0.07(+0.89%)
Sep 09, 2010 7.870 7.911 7.859 7.887 699,653 +0.09(+1.14%)
Sep 08, 2010 7.820 7.851 7.792 7.798 443,571 -0.01(-0.08%)
Sep 07, 2010 7.871 7.871 7.804 7.804 128,744 -0.10(-1.27%)
Sep 03, 2010 7.854 7.906 7.839 7.904 285,127 +0.12(+1.53%)
Sep 02, 2010 7.687 7.785 7.676 7.785 335,066 +0.10(+1.32%)
Sep 01, 2010 7.581 7.702 7.581 7.684 359,524 +0.20(+2.69%)
Aug 31, 2010 7.482 7.551 7.460 7.482 4,479 -0.08(-1.05%)
Aug 30, 2010 7.656 7.660 7.562 7.562 662,134 -0.13(-1.69%)
Aug 27, 2010 7.692 7.693 7.507 7.692 1,503,529 +0.10(+1.25%)
Aug 26, 2010 7.631 7.656 7.543 7.596 2,753,485 -0.02(-0.33%)
Aug 25, 2010 7.470 7.648 7.453 7.621 3,421,175 +0.08(+1.04%)
Aug 24, 2010 7.713 7.713 7.524 7.543 1,313,301 -0.35(-4.38%)
Aug 23, 2010 7.953 8.026 7.882 7.889 1,222,049 -0.05(-0.64%)
Aug 20, 2010 7.981 7.981 7.843 7.939 348,345 -0.07(-0.91%)
Aug 19, 2010 8.156 8.162 7.989 8.012 623,983 -0.19(-2.32%)
Aug 18, 2010 8.154 8.264 8.121 8.203 286,081 +0.03(+0.40%)
Aug 17, 2010 8.060 8.192 8.032 8.170 426,152 +0.17(+2.17%)
Aug 16, 2010 7.985 8.034 7.939 7.996 385,415 -0.04(-0.45%)
Aug 13, 2010 8.032 8.087 8.032 8.032 338,228 -0.06(-0.70%)
Aug 12, 2010 7.989 8.128 7.985 8.089 1,236,249 -0.04(-0.44%)
Aug 11, 2010 8.196 8.225 8.121 8.124 410,941 -0.21(-2.53%)
Aug 10, 2010 8.296 8.384 8.259 8.335 409,860 -0.05(-0.61%)
Aug 09, 2010 8.393 8.400 8.320 8.387 498,450 +0.02(+0.28%)
Aug 06, 2010 8.364 8.365 8.242 8.364 210,878 -0.03(-0.37%)
Aug 05, 2010 8.382 8.418 8.356 8.395 66,884 -0.03(-0.41%)
Aug 04, 2010 8.342 8.439 8.328 8.429 254,552 +0.11(+1.28%)
Aug 03, 2010 8.322 8.376 8.270 8.323 144,390 +0.03(+0.32%)
Aug 02, 2010 8.296 8.345 8.248 8.296 595,461 +0.11(+1.32%)
Jul 30, 2010 8.189 8.212 8.017 8.189 898,936 +0.06(+0.75%)
Jul 29, 2010 8.232 8.251 8.082 8.128 657,041 -0.05(-0.65%)
Jul 28, 2010 8.295 8.342 8.181 8.181 142,368 -0.13(-1.58%)
Jul 27, 2010 8.457 8.457 8.279 8.312 198,015 -0.10(-1.15%)
Jul 26, 2010 8.326 8.434 8.326 8.409 285,108 +0.07(+0.79%)
Jul 23, 2010 8.217 8.343 8.189 8.343 257,579 +0.08(+1.02%)
Jul 22, 2010 8.212 8.339 8.212 8.259 724,622 +0.13(+1.63%)
Jul 21, 2010 8.435 8.435 8.117 8.126 459,044 -0.27(-3.25%)
Jul 20, 2010 8.265 8.404 8.218 8.399 2,441,788 +0.01(+0.16%)
Jul 19, 2010 8.439 8.439 8.351 8.385 532,481 -0.00(-0.06%)
Jul 16, 2010 8.390 8.614 8.381 8.390 198,841 -0.27(-3.07%)
Jul 15, 2010 8.690 8.690 8.570 8.656 346,655 -0.00(-0.05%)
Jul 14, 2010 8.528 8.673 8.528 8.661 140,839 +0.03(+0.29%)
Jul 13, 2010 8.593 8.654 8.535 8.636 524,680 +0.15(+1.73%)
Jul 12, 2010 8.500 8.527 8.461 8.489 851,038 -0.04(-0.49%)
Jul 09, 2010 8.531 8.531 8.465 8.531 114,692 +0.03(+0.29%)
Jul 08, 2010 8.585 8.585 8.435 8.506 447,525 +0.03(+0.33%)
Jul 07, 2010 8.321 8.485 8.275 8.478 4,578,861 +0.19(+2.26%)
Jul 06, 2010 8.320 8.430 8.259 8.290 639,968 +0.01(+0.15%)
Jul 02, 2010 8.278 8.326 8.245 8.278 507,665 +0.02(+0.28%)
Jul 01, 2010 8.328 8.348 8.081 8.254 792,236 -0.09(-1.10%)
Jun 30, 2010 8.385 8.480 8.345 8.346 422,709 -0.06(-0.73%)
Jun 29, 2010 8.496 8.546 8.368 8.408 2,284,874 -0.19(-2.19%)
Jun 25, 2010 8.596 8.608 8.496 8.596 437,127 +0.09(+1.05%)
Jun 24, 2010 8.600 8.600 8.507 8.507 177,839 -0.11(-1.31%)
Jun 23, 2010 8.689 8.689 8.562 8.620 449,784 -0.08(-0.90%)
Jun 22, 2010 8.842 8.925 8.698 8.698 156,978 -0.15(-1.69%)
Jun 21, 2010 8.946 8.951 8.807 8.847 156,082 -0.02(-0.19%)
Jun 18, 2010 8.864 8.893 8.811 8.864 412,644 +0.01(+0.12%)
Jun 17, 2010 8.843 8.915 8.773 8.853 294,771 +0.01(+0.16%)
Jun 16, 2010 8.734 8.863 8.682 8.839 271,683 +0.06(+0.71%)
Jun 15, 2010 8.600 8.786 8.600 8.776 816,796 +0.13(+1.48%)
Jun 14, 2010 8.685 8.731 8.637 8.648 107,429 +0.02(+0.25%)
Jun 11, 2010 8.476 8.626 8.476 8.626 201,637 +0.10(+1.23%)
Jun 10, 2010 8.451 8.526 8.445 8.521 251,845 +0.17(+1.99%)
Jun 09, 2010 8.445 8.476 8.334 8.355 572,156 -0.00(-0.05%)
Jun 08, 2010 8.356 8.374 8.256 8.359 1,855,413 +0.01(+0.09%)
Jun 07, 2010 8.484 8.487 8.351 8.351 405,457 -0.12(-1.46%)
Jun 04, 2010 8.475 8.662 8.447 8.475 844,831 -0.32(-3.68%)
Jun 03, 2010 8.793 8.812 8.737 8.798 767,682 +0.08(+0.90%)
Jun 02, 2010 8.610 8.731 8.513 8.720 303,141 +0.20(+2.32%)
Jun 01, 2010 8.662 8.679 8.521 8.522 996,101 -0.12(-1.40%)
May 28, 2010 8.643 8.746 8.629 8.643 196,121 -0.09(-1.07%)
May 27, 2010 8.685 8.737 8.584 8.737 354,507 +0.26(+3.02%)
May 26, 2010 8.526 8.667 8.481 8.481 316,048 -0.06(-0.68%)
May 25, 2010 8.443 8.539 8.306 8.539 1,132,749 -0.05(-0.64%)
May 24, 2010 8.493 8.698 8.493 8.593 427,259 +0.02(+0.22%)
May 21, 2010 8.450 8.653 8.398 8.575 972,072 -0.01(-0.16%)
May 20, 2010 8.623 8.695 8.585 8.588 583,098 -0.33(-3.65%)
May 19, 2010 8.957 8.993 8.840 8.914 447,577 -0.10(-1.14%)
May 18, 2010 9.184 9.192 8.998 9.017 1,588,357 -0.08(-0.86%)
May 17, 2010 9.084 9.123 8.946 9.095 508,138 +0.03(+0.36%)
May 14, 2010 9.062 9.168 9.000 9.062 767,906 -0.15(-1.66%)
May 13, 2010 9.248 9.306 9.207 9.215 408,561 -0.05(-0.49%)
May 12, 2010 9.150 9.262 9.106 9.261 491,993 +0.16(+1.80%)
May 11, 2010 9.125 9.177 9.096 9.096 446,751 +0.03(+0.34%)
May 10, 2010 9.015 9.078 9.001 9.065 594,489 +0.33(+3.76%)
May 07, 2010 8.807 8.887 8.598 8.737 1,718,752 -0.26(-2.87%)
May 06, 2010 8.995 9.532 0.0156 8.995 639 -0.18(-1.91%)
May 05, 2010 9.218 9.252 9.170 9.170 342,393 -0.08(-0.91%)
May 04, 2010 9.367 9.370 9.220 9.254 499,736 -0.17(-1.82%)
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.