Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 42.57 42.59 42.09 42.10 15,611 -0.50(-1.18%)
Aug 28, 2008 41.80 42.60 41.80 42.60 18,121 +0.44(+1.04%)
Aug 27, 2008 41.90 42.25 41.90 42.16 6,750 -0.11(-0.25%)
Aug 26, 2008 42.55 42.55 42.17 42.27 5,654 -0.06(-0.15%)
Aug 25, 2008 43.21 43.21 42.19 42.33 29,545 -0.52(-1.21%)
Aug 22, 2008 42.47 42.92 42.42 42.85 8,477 +0.91(+2.17%)
Aug 21, 2008 41.61 42.03 41.58 41.94 9,565 -0.13(-0.31%)
Aug 20, 2008 42.18 42.31 41.83 42.07 22,823 -0.20(-0.48%)
Aug 19, 2008 42.42 42.64 42.15 42.27 21,821 -0.38(-0.89%)
Aug 18, 2008 43.17 43.46 42.48 42.66 21,539 -0.61(-1.41%)
Aug 15, 2008 43.32 43.41 43.17 43.26 0 +0.28(+0.66%)
Aug 14, 2008 42.64 43.29 42.64 42.98 564,726 +0.30(+0.70%)
Aug 13, 2008 42.74 43.04 42.52 42.68 89,434 -0.24(-0.55%)
Aug 12, 2008 43.82 43.82 42.80 42.91 17,070 -0.19(-0.43%)
Aug 11, 2008 43.00 43.28 42.70 43.10 33,819 +0.44(+1.03%)
Aug 08, 2008 41.85 42.73 41.85 42.66 1,093,365 +0.97(+2.34%)
Aug 07, 2008 42.28 42.43 41.64 41.69 9,001 -0.89(-2.10%)
Aug 06, 2008 42.70 42.73 42.08 42.58 22,905 +0.40(+0.94%)
Aug 05, 2008 41.19 42.25 41.19 42.18 661,577 +0.83(+2.00%)
Aug 04, 2008 41.43 41.58 40.94 41.36 46,638 +0.32(+0.77%)
Aug 01, 2008 40.76 41.15 40.76 41.04 346,643 +0.12(+0.30%)
Jul 31, 2008 40.23 41.29 40.23 40.92 499,580 +0.19(+0.48%)
Jul 30, 2008 40.60 41.21 40.44 40.72 54,752 -0.28(-0.69%)
Jul 29, 2008 41.01 41.37 40.76 41.01 15,573 +0.16(+0.40%)
Jul 28, 2008 42.01 42.01 40.83 40.85 378,735 -0.74(-1.78%)
Jul 25, 2008 41.58 41.67 41.35 41.58 255,508 +0.29(+0.71%)
Jul 24, 2008 41.50 41.75 41.26 41.29 16,805 -0.26(-0.62%)
Jul 23, 2008 41.90 41.90 41.38 41.55 68,043 +0.29(+0.71%)
Jul 22, 2008 40.93 41.35 38.35 41.26 26,783 +0.11(+0.28%)
Jul 21, 2008 42.19 42.19 40.93 41.15 296,630 -0.62(-1.50%)
Jul 18, 2008 42.39 42.39 41.62 41.77 16,847 +0.11(+0.27%)
Jul 17, 2008 41.38 41.82 41.17 41.66 25,836 +0.44(+1.06%)
Jul 16, 2008 40.91 41.38 40.85 41.22 69,491 +0.40(+0.97%)
Jul 15, 2008 38.87 41.10 38.87 40.82 21,832 +0.41(+1.00%)
Jul 14, 2008 40.41 40.84 40.41 40.42 17,607 -0.06(-0.14%)
Jul 11, 2008 40.68 40.70 40.15 40.47 37,123 -0.28(-0.68%)
Jul 10, 2008 40.57 40.92 40.33 40.75 83,626 +0.18(+0.44%)
Jul 09, 2008 40.84 41.38 40.57 40.57 80,592 -0.01(-0.02%)
Jul 08, 2008 39.78 40.59 39.77 40.58 16,312 +1.32(+3.37%)
Jul 07, 2008 40.01 40.01 38.93 39.26 70,407 -0.29(-0.74%)
Jul 04, 2008 39.64 39.70 39.42 39.55 25,039 +0.00(+0.00%)
Jul 03, 2008 39.64 39.70 39.42 39.55 25,039 +0.02(+0.04%)
Jul 02, 2008 39.75 39.82 39.53 39.53 18,876 +0.00(+0.00%)
Jul 01, 2008 38.88 39.53 38.87 39.53 14,346 +0.25(+0.64%)
Jun 30, 2008 39.17 39.58 39.03 39.28 9,484 +0.29(+0.75%)
Jun 27, 2008 38.74 39.27 38.74 38.99 154,480 +0.32(+0.84%)
Jun 26, 2008 39.16 39.21 38.66 38.66 8,839 -0.89(-2.26%)
Jun 25, 2008 39.19 39.60 39.19 39.56 50,076 +0.32(+0.83%)
Jun 24, 2008 38.85 39.30 38.85 39.23 17,821 +0.21(+0.54%)
Jun 23, 2008 39.10 39.20 39.00 39.02 12,197 +0.06(+0.17%)
Jun 20, 2008 38.97 39.05 38.79 38.96 17,204 -0.63(-1.60%)
Jun 19, 2008 38.99 39.60 38.99 39.59 129,600 +0.41(+1.06%)
Jun 18, 2008 39.28 39.86 39.02 39.17 1,352,931 -0.18(-0.45%)
Jun 17, 2008 39.01 39.69 39.01 39.35 19,582 +0.01(+0.02%)
Jun 16, 2008 39.19 39.39 38.95 39.34 2,400 +0.21(+0.54%)
Jun 13, 2008 39.15 39.34 39.09 39.13 3,120 +0.26(+0.67%)
Jun 12, 2008 39.21 39.34 38.87 38.87 9,414 -0.18(-0.46%)
Jun 11, 2008 39.23 39.26 38.92 39.05 5,335 -0.50(-1.27%)
Jun 10, 2008 39.57 39.75 39.35 39.56 4,350 -0.19(-0.47%)
Jun 09, 2008 39.91 39.91 39.56 39.74 18,358 -0.51(-1.27%)
Jun 06, 2008 40.77 40.77 40.20 40.25 28,235 -0.80(-1.96%)
Jun 05, 2008 40.72 41.08 40.72 41.06 15,145 +0.50(+1.23%)
Jun 04, 2008 40.36 40.81 40.36 40.56 6,289 +0.07(+0.17%)
Jun 03, 2008 40.46 40.64 40.30 40.49 10,934 +0.03(+0.08%)
Jun 02, 2008 40.94 40.94 40.34 40.46 49,522 -0.66(-1.60%)
May 30, 2008 40.80 41.11 40.80 41.11 18,644 +0.28(+0.68%)
May 29, 2008 39.72 41.02 39.72 40.84 7,773 +0.63(+1.57%)
May 28, 2008 40.27 40.30 40.09 40.20 2,599 +0.02(+0.06%)
May 27, 2008 39.91 40.19 39.91 40.18 4,041 +0.25(+0.61%)
May 26, 2008 40.24 40.24 39.91 39.94 0 +0.00(+0.00%)
May 23, 2008 40.24 40.24 39.91 39.94 40,132 -0.43(-1.07%)
May 22, 2008 39.76 40.50 39.76 40.37 21,471 +0.37(+0.93%)
May 21, 2008 40.50 40.59 39.97 39.99 34,200 -0.25(-0.63%)
May 20, 2008 40.58 40.58 40.17 40.25 9,815 -0.12(-0.30%)
May 19, 2008 40.06 40.50 40.06 40.37 16,200 +0.19(+0.46%)
May 16, 2008 39.75 40.18 39.75 40.18 6,920 +0.07(+0.16%)
May 15, 2008 39.80 40.12 39.70 40.12 6,238 +0.28(+0.70%)
May 14, 2008 39.53 40.02 39.53 39.83 20,844 +0.46(+1.16%)
May 13, 2008 39.54 39.56 39.36 39.38 3,659 -0.10(-0.25%)
May 12, 2008 39.72 39.72 39.34 39.47 18,904 +0.31(+0.79%)
May 09, 2008 39.03 39.20 38.85 39.17 5,582 -0.12(-0.31%)
May 08, 2008 39.22 39.36 39.17 39.29 13,844 -0.13(-0.33%)
May 07, 2008 40.50 40.50 39.42 39.42 21,728 -0.59(-1.48%)
May 06, 2008 39.95 40.29 39.80 40.01 12,085 -0.32(-0.78%)
May 05, 2008 40.29 40.33 40.13 40.33 12,951 -0.22(-0.54%)
May 02, 2008 40.64 40.73 40.53 40.55 12,288 -0.14(-0.34%)
May 01, 2008 40.06 40.69 40.06 40.68 25,584 +0.75(+1.87%)
Apr 30, 2008 40.26 40.48 39.94 39.94 20,268 -0.15(-0.37%)
Apr 29, 2008 40.09 40.21 39.95 40.09 14,279 -0.23(-0.58%)
Apr 28, 2008 40.41 40.42 40.32 40.32 5,208 +0.21(+0.53%)
Apr 25, 2008 39.30 40.20 39.30 40.11 7,569 +0.26(+0.65%)
Apr 24, 2008 39.51 40.02 39.36 39.85 28,515 +0.41(+1.05%)
Apr 23, 2008 38.93 39.45 38.93 39.43 7,622 +0.53(+1.36%)
Apr 22, 2008 39.02 39.02 38.81 38.91 9,520 -0.59(-1.49%)
Apr 21, 2008 40.22 40.22 38.95 39.49 17,585 -0.44(-1.11%)
Apr 18, 2008 39.84 39.94 39.84 39.94 10,315 +0.46(+1.17%)
Apr 17, 2008 39.75 39.75 39.34 39.47 11,837 -0.46(-1.16%)
Apr 16, 2008 39.70 39.94 39.55 39.94 15,430 +0.45(+1.13%)
Apr 15, 2008 39.56 39.65 39.35 39.49 9,673 -0.24(-0.59%)
Apr 14, 2008 39.89 39.89 39.58 39.73 6,864 -0.15(-0.37%)
Apr 11, 2008 40.43 40.43 39.87 39.87 23,662 -0.71(-1.75%)
Apr 10, 2008 40.37 40.73 40.32 40.58 9,613 +0.55(+1.37%)
Apr 09, 2008 40.27 40.29 39.92 40.03 13,433 -0.60(-1.48%)
Apr 08, 2008 39.95 40.66 39.95 40.63 13,187 -0.10(-0.24%)
Apr 07, 2008 40.57 40.89 40.57 40.73 32,906 +0.57(+1.41%)
Apr 04, 2008 39.86 40.40 39.84 40.16 5,176 +0.37(+0.94%)
Apr 03, 2008 40.28 40.28 39.49 39.79 10,352 +0.20(+0.51%)
Apr 02, 2008 39.95 40.03 39.59 39.59 24,648 -0.39(-0.97%)
Apr 01, 2008 39.49 39.98 39.49 39.98 7,764 +0.95(+2.43%)
Mar 31, 2008 39.35 39.35 38.44 39.03 27,853 -0.40(-1.01%)
Mar 28, 2008 39.57 40.02 39.43 39.43 4,067 -0.26(-0.65%)
Mar 27, 2008 39.84 39.88 39.65 39.69 11,092 +0.00(+0.00%)
Mar 26, 2008 39.71 39.71 39.53 39.69 33,276 -0.23(-0.57%)
Mar 25, 2008 40.16 40.17 39.82 39.91 15,898 -0.25(-0.63%)
Mar 24, 2008 39.79 40.34 39.73 40.16 25,388 +0.92(+2.34%)
Mar 21, 2008 39.31 39.31 39.09 39.25 2,711 +0.00(+0.00%)
Mar 20, 2008 39.31 39.31 39.09 39.25 2,711 +0.03(+0.08%)
Mar 19, 2008 39.64 39.82 39.21 39.21 7,764 -0.03(-0.08%)
Mar 18, 2008 38.84 39.25 38.55 39.25 11,954 +0.92(+2.41%)
Mar 17, 2008 38.05 38.51 38.05 38.32 15,652 +0.08(+0.21%)
Mar 14, 2008 38.96 38.96 38.00 38.24 21,444 -0.59(-1.53%)
Mar 13, 2008 38.22 39.05 38.11 38.83 9,982 +0.14(+0.36%)
Mar 12, 2008 38.62 39.17 38.62 38.70 20,088 +0.18(+0.46%)
Mar 11, 2008 37.83 38.91 37.83 38.52 61,129 +0.39(+1.03%)
Mar 10, 2008 39.51 39.51 38.05 38.12 13,680 -0.66(-1.70%)
Mar 07, 2008 39.47 39.47 38.46 38.78 9,366 -0.42(-1.08%)
Mar 06, 2008 40.52 40.52 39.21 39.21 13,002 -0.93(-2.32%)
Mar 05, 2008 40.45 40.50 39.85 40.14 11,831 -0.29(-0.72%)
Mar 04, 2008 39.98 40.44 39.98 40.43 12,817 -0.23(-0.56%)
Mar 03, 2008 40.75 40.88 40.41 40.66 10,845 -0.21(-0.52%)
Feb 29, 2008 42.00 42.00 40.70 40.87 14,876 -0.60(-1.45%)
Feb 28, 2008 41.54 41.57 41.33 41.47 66,305 -0.32(-0.76%)
Feb 27, 2008 41.97 42.10 41.79 41.79 14,021 -0.45(-1.08%)
Feb 26, 2008 41.36 42.47 41.36 42.24 51,269 +0.29(+0.68%)
Feb 25, 2008 41.38 42.00 41.38 41.96 66,059 +0.75(+1.83%)
Feb 22, 2008 40.99 41.20 40.68 41.20 99,088 +0.18(+0.44%)
Feb 21, 2008 41.78 41.78 40.94 41.02 11,338 -0.49(-1.17%)
Feb 20, 2008 42.00 42.00 41.12 41.51 85,901 -0.24(-0.56%)
Feb 19, 2008 41.87 42.00 41.75 41.75 30,318 +0.28(+0.68%)
Feb 18, 2008 41.95 41.95 41.45 41.46 0 +0.00(+0.00%)
Feb 15, 2008 41.95 41.95 41.45 41.46 8,010 -0.29(-0.70%)
Feb 14, 2008 43.66 43.66 41.65 41.75 3,697 -0.37(-0.89%)
Feb 13, 2008 42.16 42.16 41.94 42.13 2,464 +0.47(+1.13%)
Feb 12, 2008 41.14 41.83 41.14 41.66 14,419 +0.52(+1.26%)
Feb 11, 2008 40.94 41.17 40.84 41.14 19,719 +0.02(+0.06%)
Feb 08, 2008 41.39 41.39 40.97 41.11 27,606 -0.66(-1.57%)
Feb 07, 2008 41.70 41.86 41.55 41.77 31,673 -0.04(-0.10%)
Feb 06, 2008 41.92 42.33 41.81 41.81 26,251 -0.06(-0.14%)
Feb 05, 2008 42.28 42.35 41.83 41.87 34,703 -0.82(-1.92%)
Feb 04, 2008 42.37 42.75 42.37 42.69 6,519 +0.39(+0.92%)
Feb 01, 2008 41.83 42.35 41.71 42.30 12,817 +0.78(+1.88%)
Jan 31, 2008 40.85 41.80 40.72 41.52 78,043 +0.40(+0.97%)
Jan 30, 2008 41.49 42.05 41.12 41.12 29,455 -0.68(-1.63%)
Jan 29, 2008 41.79 41.91 41.67 41.80 28,223 +0.29(+0.70%)
Jan 28, 2008 41.19 41.51 41.07 41.51 6,778 +0.42(+1.03%)
Jan 25, 2008 41.94 41.94 40.57 41.09 22,615 -0.77(-1.84%)
Jan 24, 2008 42.19 42.19 41.67 41.86 12,694 -0.03(-0.08%)
Jan 23, 2008 41.38 41.89 40.72 41.89 51,146 -0.23(-0.54%)
Jan 22, 2008 43.99 43.99 41.61 42.12 22,430 -1.02(-2.37%)
Jan 21, 2008 43.77 43.90 43.03 43.14 0 +0.00(+0.00%)
Jan 18, 2008 43.77 43.90 43.03 43.14 18,856 -0.63(-1.45%)
Jan 17, 2008 44.34 44.40 43.72 43.77 54,597 -0.71(-1.61%)
Jan 16, 2008 44.22 44.81 44.22 44.49 42,026 +0.19(+0.44%)
Jan 15, 2008 44.53 44.53 44.09 44.29 28,592 -0.80(-1.78%)
Jan 14, 2008 45.37 45.37 44.95 45.10 38,698 -0.24(-0.54%)
Jan 11, 2008 44.93 45.39 44.93 45.34 15,528 +0.09(+0.20%)
Jan 10, 2008 44.89 45.33 44.76 45.25 24,772 +0.21(+0.47%)
Jan 09, 2008 44.25 45.04 44.25 45.04 131,355 +0.59(+1.33%)
Jan 08, 2008 43.96 45.03 43.96 44.45 115,603 +0.73(+1.67%)
Jan 07, 2008 43.22 43.76 43.20 43.72 156,277 +0.71(+1.66%)
Jan 04, 2008 43.13 43.24 42.97 43.00 6,162 -0.35(-0.80%)
Jan 03, 2008 43.50 43.50 43.32 43.35 19,719 +0.20(+0.47%)
Jan 02, 2008 43.61 43.61 43.13 43.15 25,634 -0.49(-1.13%)
Jan 01, 2008 43.97 43.97 43.53 43.64 62,608 +0.00(+0.00%)
Dec 31, 2007 43.97 43.97 43.53 43.64 62,608 -0.51(-1.15%)
Dec 28, 2007 44.33 44.33 44.01 44.15 385,139 -0.21(-0.48%)
Dec 27, 2007 44.68 44.70 44.33 44.36 14,789 -0.55(-1.24%)
Dec 26, 2007 44.69 44.95 44.69 44.92 35,494 +0.10(+0.22%)
Dec 24, 2007 44.87 44.87 44.78 44.82 4,436 +0.01(+0.03%)
Dec 21, 2007 44.59 44.81 44.57 44.81 45,846 +0.46(+1.04%)
Dec 20, 2007 44.34 44.34 43.91 44.34 38,452 +0.19(+0.44%)
Dec 19, 2007 44.25 44.25 43.94 44.15 11,584 -0.08(-0.18%)
Dec 18, 2007 44.17 44.29 43.96 44.23 3,820 +0.19(+0.44%)
Dec 17, 2007 44.47 44.47 44.03 44.03 2,957 -0.63(-1.42%)
Dec 14, 2007 44.59 44.84 44.59 44.67 6,655 -0.36(-0.79%)
Dec 13, 2007 44.91 45.02 44.64 45.02 24,895 +0.04(+0.09%)
Dec 12, 2007 45.84 45.84 44.59 44.98 30,687 -0.06(-0.14%)
Dec 11, 2007 45.71 45.77 45.05 45.05 5,546 -0.54(-1.17%)
Dec 10, 2007 45.59 45.64 45.47 45.58 9,120 +0.38(+0.84%)
Dec 07, 2007 45.06 45.20 44.99 45.20 8,257 +0.06(+0.14%)
Dec 06, 2007 44.83 45.59 44.83 45.14 19,719 +0.22(+0.49%)
Dec 05, 2007 44.79 44.96 44.70 44.92 37,466 +0.41(+0.93%)
Dec 04, 2007 44.33 44.70 44.33 44.51 160,710 -0.08(-0.18%)
Dec 03, 2007 44.78 44.83 44.53 44.59 26,990 -0.25(-0.56%)
Nov 30, 2007 44.95 45.06 44.79 44.84 3,204 +0.05(+0.11%)
Nov 29, 2007 44.51 44.84 44.43 44.79 41,410 +0.35(+0.79%)
Nov 28, 2007 43.98 44.44 43.75 44.44 10,599 +1.05(+2.42%)
Nov 27, 2007 42.85 43.46 42.85 43.39 17,623 +0.71(+1.67%)
Nov 26, 2007 42.94 43.26 42.67 42.67 2,249 -0.47(-1.09%)
Nov 23, 2007 42.90 43.17 42.90 43.14 3,820 +0.62(+1.47%)
Nov 21, 2007 42.86 42.86 42.33 42.52 11,092 -0.49(-1.13%)
Nov 20, 2007 43.04 43.31 42.60 43.00 8,873 +0.01(+0.02%)
Nov 19, 2007 43.44 43.47 43.00 43.00 154,425 -0.29(-0.67%)
Nov 16, 2007 43.44 43.44 43.09 43.29 3,820 -0.03(-0.08%)
Nov 15, 2007 43.57 43.66 43.23 43.32 9,243 -0.24(-0.54%)
Nov 14, 2007 43.82 43.85 43.53 43.56 9,120 +0.16(+0.37%)
Nov 13, 2007 43.37 43.41 43.02 43.39 16,391 +0.08(+0.19%)
Nov 12, 2007 43.36 43.36 43.21 43.31 3,081 +0.14(+0.32%)
Nov 09, 2007 43.04 43.33 43.04 43.17 18,116 -0.02(-0.06%)
Nov 08, 2007 42.91 43.20 42.82 43.20 5,977 +0.05(+0.11%)
Nov 07, 2007 43.62 43.72 43.15 43.15 17,007 -0.80(-1.83%)
Nov 06, 2007 43.60 43.95 43.60 43.95 7,764 +0.24(+0.54%)
Nov 05, 2007 43.69 43.82 43.47 43.72 2,711 -0.14(-0.31%)
Nov 02, 2007 44.22 44.22 43.65 43.86 50,160 -0.11(-0.24%)
Nov 01, 2007 44.61 44.61 43.95 43.96 83,559 -0.90(-2.01%)
Oct 31, 2007 44.68 44.86 44.57 44.86 8,010 +0.24(+0.55%)
Oct 30, 2007 44.53 44.76 44.53 44.62 9,489 +0.00(+0.00%)
Oct 29, 2007 44.39 44.67 44.39 44.62 29,948 +0.24(+0.53%)
Oct 26, 2007 44.16 44.38 44.16 44.38 4,067 +0.42(+0.96%)
Oct 25, 2007 43.86 43.96 43.60 43.96 71,358 +0.14(+0.31%)
Oct 24, 2007 43.87 43.89 43.31 43.82 8,750 -0.19(-0.42%)
Oct 23, 2007 43.68 44.01 43.47 44.01 16,884 +0.43(+0.99%)
Oct 22, 2007 43.12 43.60 43.12 43.58 38,452 -0.20(-0.46%)
Oct 19, 2007 44.13 44.26 43.78 43.78 6,531 -0.58(-1.32%)
Oct 18, 2007 44.19 44.46 44.19 44.37 3,697 +0.11(+0.24%)
Oct 17, 2007 44.63 44.63 44.10 44.26 1,971 -0.14(-0.31%)
Oct 16, 2007 44.49 44.52 44.29 44.40 9,613 -0.27(-0.61%)
Oct 15, 2007 44.91 45.02 44.52 44.67 12,324 -0.18(-0.41%)
Oct 12, 2007 44.82 45.00 44.79 44.85 12,817 -0.02(-0.04%)
Oct 11, 2007 45.17 45.19 44.77 44.87 8,257 -0.30(-0.67%)
Oct 10, 2007 45.24 45.24 45.08 45.17 3,574 -0.02(-0.05%)
Oct 09, 2007 45.24 45.25 45.02 45.19 2,834 +0.07(+0.16%)
Oct 08, 2007 45.28 45.28 45.12 45.12 2,834 -0.34(-0.75%)
Oct 05, 2007 45.33 45.46 45.31 45.46 6,778 +0.41(+0.90%)
Oct 04, 2007 45.26 45.28 45.04 45.06 5,915 +0.05(+0.11%)
Oct 03, 2007 44.76 45.05 44.76 45.01 4,929 +0.28(+0.64%)
Oct 02, 2007 44.70 44.79 44.54 44.72 11,215 +0.19(+0.44%)
Oct 01, 2007 44.08 44.70 44.08 44.53 4,929 +0.48(+1.09%)
Sep 28, 2007 43.93 44.05 43.84 44.05 24,525 -0.21(-0.48%)
Sep 27, 2007 44.08 44.29 44.08 44.26 11,092 +0.21(+0.48%)
Sep 26, 2007 43.87 44.30 43.87 44.05 17,993 +0.41(+0.93%)
Sep 25, 2007 43.73 43.81 43.63 43.64 7,148 -0.25(-0.57%)
Sep 24, 2007 44.09 44.20 43.86 43.90 39,315 -0.28(-0.62%)
Sep 21, 2007 44.24 44.33 44.14 44.17 5,176 +0.24(+0.55%)
Sep 20, 2007 44.23 44.26 43.86 43.93 8,134 -0.31(-0.70%)
Sep 19, 2007 44.03 44.33 44.01 44.24 38,452 +0.41(+0.94%)
Sep 18, 2007 43.01 43.85 42.95 43.82 52,502 +0.92(+2.14%)
Sep 17, 2007 43.09 43.21 42.73 42.91 18,979 -0.37(-0.86%)
Sep 14, 2007 43.00 43.28 42.98 43.28 19,965 +0.04(+0.08%)
Sep 13, 2007 43.45 43.54 43.24 43.24 23,909 -0.07(-0.16%)
Sep 12, 2007 43.25 43.35 43.13 43.31 6,162 +0.13(+0.30%)
Sep 11, 2007 43.42 43.42 43.07 43.18 18,733 +0.06(+0.13%)
Sep 10, 2007 43.30 43.30 42.91 43.13 8,996 -0.10(-0.23%)
Sep 07, 2007 43.47 43.69 43.06 43.22 31,550 -0.63(-1.44%)
Sep 06, 2007 43.78 44.01 43.75 43.86 14,419 +0.05(+0.11%)
Sep 05, 2007 43.64 43.81 43.53 43.81 27,853 +0.01(+0.02%)
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.