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 (%)
May 30, 2008 40.81 41.12 40.81 41.12 18,642 +0.28(+0.68%)
May 29, 2008 39.72 41.03 39.72 40.84 7,772 +0.63(+1.57%)
May 28, 2008 40.27 40.30 40.10 40.21 2,598 +0.02(+0.06%)
May 27, 2008 39.92 40.19 39.92 40.19 4,040 +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 40,127 -0.43(-1.07%)
May 22, 2008 39.76 40.50 39.76 40.37 21,469 +0.37(+0.93%)
May 21, 2008 40.50 40.59 39.97 40.00 34,196 -0.25(-0.62%)
May 20, 2008 40.58 40.58 40.18 40.25 9,814 -0.12(-0.30%)
May 19, 2008 40.06 40.51 40.06 40.37 16,198 +0.19(+0.46%)
May 16, 2008 39.76 40.19 39.76 40.19 6,919 +0.06(+0.16%)
May 15, 2008 39.80 40.12 39.71 40.12 6,237 +0.28(+0.70%)
May 14, 2008 39.54 40.02 39.54 39.84 20,841 +0.46(+1.16%)
May 13, 2008 39.54 39.56 39.37 39.38 3,658 -0.10(-0.25%)
May 12, 2008 39.72 39.72 39.35 39.48 18,902 +0.31(+0.79%)
May 09, 2008 39.03 39.20 38.85 39.17 5,582 -0.12(-0.31%)
May 08, 2008 39.23 39.37 39.17 39.29 13,842 -0.13(-0.33%)
May 07, 2008 40.50 40.50 39.42 39.42 21,725 -0.59(-1.48%)
May 06, 2008 39.96 40.29 39.80 40.01 12,083 -0.32(-0.78%)
May 05, 2008 40.29 40.33 40.14 40.33 12,950 -0.22(-0.54%)
May 02, 2008 40.65 40.74 40.53 40.55 12,287 -0.14(-0.34%)
May 01, 2008 40.06 40.70 40.06 40.69 25,581 +0.75(+1.87%)
Apr 30, 2008 40.27 40.49 39.94 39.94 20,266 -0.15(-0.37%)
Apr 29, 2008 40.10 40.21 39.96 40.09 14,277 -0.23(-0.58%)
Apr 28, 2008 40.41 40.43 40.32 40.32 5,207 +0.21(+0.53%)
Apr 25, 2008 39.30 40.21 39.30 40.11 7,568 +0.26(+0.65%)
Apr 24, 2008 39.51 40.02 39.37 39.85 28,511 +0.41(+1.05%)
Apr 23, 2008 38.94 39.45 38.94 39.44 7,621 +0.53(+1.36%)
Apr 22, 2008 39.02 39.02 38.81 38.91 9,519 -0.59(-1.49%)
Apr 21, 2008 40.23 40.23 38.95 39.50 17,583 -0.44(-1.11%)
Apr 18, 2008 39.84 39.94 39.84 39.94 10,314 +0.46(+1.17%)
Apr 17, 2008 39.76 39.76 39.35 39.48 11,836 -0.46(-1.16%)
Apr 16, 2008 39.71 39.94 39.56 39.94 15,428 +0.45(+1.13%)
Apr 15, 2008 39.56 39.66 39.35 39.50 9,672 -0.24(-0.59%)
Apr 14, 2008 39.89 39.89 39.58 39.73 6,863 -0.15(-0.37%)
Apr 11, 2008 40.44 40.44 39.88 39.88 23,660 -0.71(-1.75%)
Apr 10, 2008 40.37 40.74 40.32 40.59 9,611 +0.55(+1.37%)
Apr 09, 2008 40.27 40.30 39.93 40.04 13,432 -0.60(-1.48%)
Apr 08, 2008 39.96 40.66 39.96 40.64 13,185 -0.10(-0.24%)
Apr 07, 2008 40.57 40.89 40.57 40.74 32,902 +0.57(+1.41%)
Apr 04, 2008 39.86 40.40 39.84 40.17 5,175 +0.37(+0.94%)
Apr 03, 2008 40.28 40.28 39.50 39.80 10,351 +0.20(+0.51%)
Apr 02, 2008 39.96 40.04 39.59 39.59 24,645 -0.39(-0.97%)
Apr 01, 2008 39.50 39.98 39.50 39.98 7,763 +0.95(+2.43%)
Mar 31, 2008 39.36 39.36 38.44 39.03 27,849 -0.40(-1.01%)
Mar 28, 2008 39.58 40.02 39.43 39.43 4,066 -0.26(-0.65%)
Mar 27, 2008 39.84 39.88 39.66 39.69 11,090 +0.00(+0.00%)
Mar 26, 2008 39.71 39.71 39.54 39.69 33,272 -0.23(-0.57%)
Mar 25, 2008 40.17 40.18 39.82 39.92 15,896 -0.25(-0.63%)
Mar 24, 2008 39.80 40.35 39.73 40.17 25,385 +0.92(+2.34%)
Mar 21, 2008 39.32 39.32 39.09 39.25 2,711 +0.00(+0.00%)
Mar 20, 2008 39.32 39.32 39.09 39.25 2,711 +0.03(+0.08%)
Mar 19, 2008 39.64 39.83 39.22 39.22 7,763 -0.03(-0.08%)
Mar 18, 2008 38.85 39.26 38.56 39.25 11,953 +0.92(+2.41%)
Mar 17, 2008 38.06 38.51 38.06 38.33 15,650 +0.08(+0.21%)
Mar 14, 2008 38.96 38.96 38.00 38.25 21,441 -0.59(-1.53%)
Mar 13, 2008 38.22 39.06 38.12 38.84 9,981 +0.14(+0.36%)
Mar 12, 2008 38.63 39.18 38.63 38.70 20,086 +0.18(+0.46%)
Mar 11, 2008 37.83 38.91 37.83 38.52 61,121 +0.39(+1.03%)
Mar 10, 2008 39.52 39.52 38.05 38.13 13,678 -0.66(-1.70%)
Mar 07, 2008 39.48 39.48 38.46 38.79 9,365 -0.42(-1.08%)
Mar 06, 2008 40.53 40.53 39.21 39.21 13,000 -0.93(-2.32%)
Mar 05, 2008 40.45 40.51 39.85 40.14 11,830 -0.29(-0.72%)
Mar 04, 2008 39.98 40.44 39.98 40.44 12,815 -0.23(-0.56%)
Mar 03, 2008 40.75 40.88 40.41 40.66 10,844 -0.21(-0.52%)
Feb 29, 2008 42.00 42.00 40.71 40.87 14,875 -0.60(-1.45%)
Feb 28, 2008 41.55 41.57 41.34 41.48 66,297 -0.32(-0.76%)
Feb 27, 2008 41.98 42.10 41.79 41.79 14,019 -0.45(-1.08%)
Feb 26, 2008 41.37 42.47 41.37 42.25 51,263 +0.29(+0.68%)
Feb 25, 2008 41.39 42.00 41.39 41.96 66,051 +0.75(+1.83%)
Feb 22, 2008 41.00 41.21 40.69 41.21 99,076 +0.18(+0.44%)
Feb 21, 2008 41.78 41.78 40.95 41.03 11,337 -0.49(-1.17%)
Feb 20, 2008 42.00 42.00 41.12 41.52 85,891 -0.24(-0.56%)
Feb 19, 2008 41.87 42.00 41.75 41.75 30,314 +0.28(+0.68%)
Feb 18, 2008 41.95 41.95 41.45 41.47 0 +0.00(+0.00%)
Feb 15, 2008 41.95 41.95 41.45 41.47 8,009 -0.29(-0.70%)
Feb 14, 2008 43.67 43.67 41.66 41.76 3,696 -0.37(-0.89%)
Feb 13, 2008 42.17 42.17 41.95 42.13 2,464 +0.47(+1.13%)
Feb 12, 2008 41.14 41.83 41.14 41.66 14,417 +0.52(+1.26%)
Feb 11, 2008 40.95 41.17 40.85 41.14 19,716 +0.02(+0.06%)
Feb 08, 2008 41.39 41.39 40.97 41.12 27,603 -0.66(-1.57%)
Feb 07, 2008 41.70 41.86 41.55 41.78 31,670 -0.04(-0.10%)
Feb 06, 2008 41.93 42.34 41.82 41.82 26,247 -0.06(-0.14%)
Feb 05, 2008 42.29 42.35 41.83 41.87 34,699 -0.82(-1.92%)
Feb 04, 2008 42.38 42.76 42.38 42.69 6,518 +0.39(+0.92%)
Feb 01, 2008 41.83 42.36 41.71 42.30 12,815 +0.78(+1.88%)
Jan 31, 2008 40.85 41.81 40.72 41.52 78,033 +0.40(+0.97%)
Jan 30, 2008 41.49 42.06 41.13 41.13 29,451 -0.68(-1.63%)
Jan 29, 2008 41.79 41.91 41.67 41.81 28,219 +0.29(+0.70%)
Jan 28, 2008 41.20 41.52 41.08 41.52 6,777 +0.42(+1.03%)
Jan 25, 2008 41.95 41.95 40.57 41.09 22,612 -0.77(-1.84%)
Jan 24, 2008 42.20 42.20 41.67 41.86 12,692 -0.03(-0.08%)
Jan 23, 2008 41.39 41.90 40.72 41.90 51,140 -0.23(-0.54%)
Jan 22, 2008 43.99 43.99 41.61 42.12 22,427 -1.02(-2.37%)
Jan 21, 2008 43.77 43.90 43.03 43.15 0 +0.00(+0.00%)
Jan 18, 2008 43.77 43.90 43.03 43.15 18,854 -0.63(-1.45%)
Jan 17, 2008 44.35 44.40 43.72 43.78 54,590 -0.71(-1.60%)
Jan 16, 2008 44.23 44.81 44.23 44.49 42,021 +0.19(+0.44%)
Jan 15, 2008 44.53 44.53 44.10 44.30 28,589 -0.80(-1.78%)
Jan 14, 2008 45.37 45.38 44.95 45.10 38,694 -0.24(-0.54%)
Jan 11, 2008 44.93 45.39 44.93 45.35 15,526 +0.09(+0.20%)
Jan 10, 2008 44.90 45.34 44.77 45.26 24,769 +0.21(+0.47%)
Jan 09, 2008 44.25 45.05 44.25 45.05 131,339 +0.59(+1.33%)
Jan 08, 2008 43.97 45.04 43.97 44.45 115,589 +0.73(+1.67%)
Jan 07, 2008 43.23 43.76 43.20 43.72 156,258 +0.71(+1.66%)
Jan 04, 2008 43.14 43.24 42.98 43.01 6,161 -0.35(-0.80%)
Jan 03, 2008 43.50 43.50 43.33 43.36 19,716 +0.20(+0.47%)
Jan 02, 2008 43.62 43.62 43.14 43.16 25,631 -0.49(-1.13%)
Jan 01, 2008 43.97 43.97 43.54 43.65 62,600 +0.00(+0.00%)
Dec 31, 2007 43.97 43.97 43.54 43.65 62,600 -0.51(-1.15%)
Dec 28, 2007 44.33 44.33 44.02 44.16 385,092 -0.21(-0.48%)
Dec 27, 2007 44.68 44.71 44.34 44.37 14,787 -0.55(-1.24%)
Dec 26, 2007 44.70 44.96 44.70 44.92 35,490 +0.10(+0.22%)
Dec 24, 2007 44.88 44.88 44.79 44.83 4,436 +0.01(+0.03%)
Dec 21, 2007 44.59 44.81 44.58 44.81 45,841 +0.46(+1.04%)
Dec 20, 2007 44.35 44.35 43.92 44.35 38,447 +0.19(+0.44%)
Dec 19, 2007 44.26 44.26 43.94 44.15 11,583 -0.08(-0.18%)
Dec 18, 2007 44.18 44.29 43.97 44.23 3,820 +0.19(+0.44%)
Dec 17, 2007 44.48 44.48 44.04 44.04 2,957 -0.63(-1.42%)
Dec 14, 2007 44.59 44.84 44.59 44.67 6,654 -0.36(-0.79%)
Dec 13, 2007 44.92 45.03 44.65 45.03 24,892 +0.04(+0.09%)
Dec 12, 2007 45.85 45.85 44.60 44.99 30,684 -0.06(-0.14%)
Dec 11, 2007 45.71 45.78 45.05 45.05 5,545 -0.54(-1.17%)
Dec 10, 2007 45.60 45.65 45.47 45.59 9,119 +0.38(+0.84%)
Dec 07, 2007 45.06 45.21 44.99 45.21 8,256 +0.06(+0.14%)
Dec 06, 2007 44.84 45.60 44.84 45.14 19,716 +0.22(+0.49%)
Dec 05, 2007 44.79 44.96 44.71 44.92 37,461 +0.41(+0.93%)
Dec 04, 2007 44.34 44.71 44.34 44.51 160,691 -0.08(-0.18%)
Dec 03, 2007 44.79 44.84 44.53 44.59 26,987 -0.25(-0.56%)
Nov 30, 2007 44.96 45.07 44.79 44.84 3,203 +0.05(+0.11%)
Nov 29, 2007 44.52 44.84 44.44 44.79 41,405 +0.35(+0.79%)
Nov 28, 2007 43.98 44.44 43.76 44.44 10,597 +1.05(+2.42%)
Nov 27, 2007 42.85 43.46 42.85 43.39 17,621 +0.71(+1.67%)
Nov 26, 2007 42.94 43.26 42.68 42.68 2,248 -0.47(-1.09%)
Nov 23, 2007 42.90 43.17 42.90 43.15 3,820 +0.62(+1.47%)
Nov 21, 2007 42.86 42.86 42.34 42.52 11,090 -0.49(-1.13%)
Nov 20, 2007 43.05 43.32 42.60 43.01 8,872 +0.01(+0.02%)
Nov 19, 2007 43.45 43.47 43.00 43.00 154,406 -0.29(-0.67%)
Nov 16, 2007 43.45 43.45 43.10 43.29 3,820 -0.03(-0.08%)
Nov 15, 2007 43.58 43.67 43.24 43.33 9,242 -0.24(-0.54%)
Nov 14, 2007 43.82 43.85 43.54 43.56 9,119 +0.16(+0.37%)
Nov 13, 2007 43.37 43.41 43.03 43.40 16,389 +0.08(+0.19%)
Nov 12, 2007 43.37 43.37 43.22 43.32 3,080 +0.14(+0.32%)
Nov 09, 2007 43.04 43.33 43.04 43.18 18,114 -0.02(-0.06%)
Nov 08, 2007 42.92 43.20 42.82 43.20 5,976 +0.05(+0.11%)
Nov 07, 2007 43.63 43.72 43.16 43.16 17,005 -0.80(-1.83%)
Nov 06, 2007 43.61 43.96 43.61 43.96 7,763 +0.24(+0.54%)
Nov 05, 2007 43.70 43.82 43.47 43.72 2,711 -0.14(-0.31%)
Nov 02, 2007 44.23 44.23 43.66 43.86 50,154 -0.11(-0.24%)
Nov 01, 2007 44.62 44.62 43.95 43.97 83,549 -0.90(-2.01%)
Oct 31, 2007 44.69 44.87 44.58 44.87 8,009 +0.24(+0.55%)
Oct 30, 2007 44.53 44.77 44.53 44.62 9,488 +0.00(+0.00%)
Oct 29, 2007 44.40 44.67 44.40 44.62 29,944 +0.24(+0.53%)
Oct 26, 2007 44.16 44.39 44.16 44.39 4,066 +0.42(+0.96%)
Oct 25, 2007 43.86 43.97 43.61 43.97 71,350 +0.14(+0.31%)
Oct 24, 2007 43.88 43.89 43.32 43.83 8,749 -0.19(-0.42%)
Oct 23, 2007 43.68 44.02 43.47 44.02 16,882 +0.43(+0.99%)
Oct 22, 2007 43.12 43.60 43.12 43.59 38,447 -0.20(-0.46%)
Oct 19, 2007 44.14 44.27 43.79 43.79 6,531 -0.58(-1.32%)
Oct 18, 2007 44.19 44.46 44.19 44.37 3,696 +0.11(+0.24%)
Oct 17, 2007 44.64 44.64 44.10 44.27 1,971 -0.14(-0.31%)
Oct 16, 2007 44.49 44.53 44.29 44.40 9,611 -0.27(-0.61%)
Oct 15, 2007 44.92 45.03 44.53 44.68 12,322 -0.18(-0.41%)
Oct 12, 2007 44.83 45.00 44.79 44.86 12,815 -0.02(-0.04%)
Oct 11, 2007 45.18 45.20 44.78 44.88 8,256 -0.30(-0.67%)
Oct 10, 2007 45.24 45.24 45.09 45.18 3,573 -0.02(-0.05%)
Oct 09, 2007 45.24 45.26 45.03 45.20 2,834 +0.07(+0.16%)
Oct 08, 2007 45.29 45.29 45.13 45.13 2,834 -0.34(-0.75%)
Oct 05, 2007 45.34 45.47 45.31 45.47 6,777 +0.41(+0.90%)
Oct 04, 2007 45.27 45.29 45.05 45.06 5,915 +0.05(+0.11%)
Oct 03, 2007 44.76 45.06 44.76 45.01 4,929 +0.28(+0.63%)
Oct 02, 2007 44.71 44.80 44.54 44.73 11,213 +0.19(+0.44%)
Oct 01, 2007 44.09 44.70 44.09 44.53 4,929 +0.48(+1.09%)
Sep 28, 2007 43.93 44.06 43.84 44.06 24,522 -0.21(-0.48%)
Sep 27, 2007 44.09 44.30 44.09 44.27 11,090 +0.21(+0.48%)
Sep 26, 2007 43.88 44.31 43.88 44.06 17,991 +0.41(+0.93%)
Sep 25, 2007 43.74 43.81 43.63 43.65 7,147 -0.25(-0.57%)
Sep 24, 2007 44.10 44.20 43.87 43.90 39,310 -0.28(-0.62%)
Sep 21, 2007 44.24 44.33 44.15 44.18 5,175 +0.24(+0.55%)
Sep 20, 2007 44.23 44.27 43.86 43.93 8,133 -0.31(-0.70%)
Sep 19, 2007 44.04 44.34 44.02 44.24 38,447 +0.41(+0.94%)
Sep 18, 2007 43.02 43.85 42.95 43.83 52,495 +0.92(+2.14%)
Sep 17, 2007 43.09 43.22 42.73 42.91 18,977 -0.37(-0.86%)
Sep 14, 2007 43.00 43.28 42.98 43.28 19,963 +0.04(+0.08%)
Sep 13, 2007 43.46 43.54 43.25 43.25 23,906 -0.07(-0.16%)
Sep 12, 2007 43.25 43.35 43.13 43.32 6,161 +0.13(+0.30%)
Sep 11, 2007 43.42 43.42 43.07 43.19 18,730 +0.06(+0.13%)
Sep 10, 2007 43.30 43.30 42.92 43.13 8,995 -0.10(-0.23%)
Sep 07, 2007 43.48 43.69 43.07 43.23 31,546 -0.63(-1.44%)
Sep 06, 2007 43.79 44.02 43.76 43.86 14,417 +0.05(+0.11%)
Sep 05, 2007 43.65 43.81 43.54 43.81 27,849 +0.01(+0.02%)
Sep 04, 2007 43.41 43.82 43.41 43.80 17,128 +0.33(+0.77%)
Aug 31, 2007 43.21 43.47 43.21 43.47 6,407 +0.48(+1.11%)
Aug 30, 2007 43.11 43.23 42.90 42.99 29,698 -0.02(-0.04%)
Aug 29, 2007 42.81 43.01 42.74 43.01 1,109 +0.38(+0.89%)
Aug 28, 2007 43.30 43.30 42.61 42.63 11,706 -0.73(-1.68%)
Aug 27, 2007 43.41 43.46 43.36 43.36 4,436 -0.15(-0.34%)
Aug 24, 2007 43.30 43.50 43.30 43.50 3,820 +0.24(+0.54%)
Aug 23, 2007 43.42 43.42 43.16 43.27 3,573 -0.09(-0.21%)
Aug 22, 2007 43.18 43.36 43.04 43.36 5,915 +0.45(+1.04%)
Aug 21, 2007 42.68 42.94 42.64 42.91 7,517 +0.06(+0.15%)
Aug 20, 2007 42.88 42.94 42.60 42.85 13,555 +0.11(+0.27%)
Aug 17, 2007 43.07 43.07 42.34 42.73 19,716 +0.29(+0.69%)
Aug 16, 2007 42.18 42.44 41.65 42.44 43,376 -0.04(-0.10%)
Aug 15, 2007 42.57 43.07 42.45 42.48 10,844 -0.37(-0.85%)
Aug 14, 2007 43.20 43.27 42.78 42.85 4,929 -0.32(-0.75%)
Aug 13, 2007 43.33 43.33 43.08 43.17 13,062 +0.00(+0.00%)
Aug 10, 2007 42.68 43.17 42.42 43.17 17,745 -0.16(-0.37%)
Aug 09, 2007 43.53 43.88 43.33 43.33 40,542 -0.67(-1.51%)
Aug 08, 2007 44.03 44.12 43.66 44.00 41,035 +0.28(+0.63%)
Aug 07, 2007 43.49 43.94 43.41 43.72 31,423 +0.06(+0.15%)
Aug 06, 2007 43.06 43.66 43.06 43.66 29,328 +0.45(+1.03%)
Aug 03, 2007 43.37 43.39 43.21 43.21 5,545 -0.18(-0.41%)
Aug 02, 2007 43.24 43.48 43.03 43.39 19,470 +0.41(+0.94%)
Aug 01, 2007 42.81 43.00 42.52 42.98 21,565 +0.39(+0.91%)
Jul 31, 2007 43.37 43.37 42.60 42.60 31,916 -0.25(-0.59%)
Jul 30, 2007 42.60 42.89 42.53 42.85 36,722 +0.14(+0.32%)
Jul 27, 2007 43.59 43.76 42.71 42.71 78,374 -1.37(-3.11%)
Jul 26, 2007 44.83 44.83 43.90 44.08 42,760 -1.03(-2.28%)
Jul 25, 2007 45.24 45.24 44.91 45.11 13,062 +0.09(+0.20%)
Jul 24, 2007 45.52 45.57 44.99 45.02 54,590 -0.84(-1.84%)
Jul 23, 2007 45.73 46.05 45.66 45.87 31,300 +0.62(+1.36%)
Jul 20, 2007 45.73 45.73 45.23 45.25 24,769 -0.63(-1.38%)
Jul 19, 2007 45.93 45.96 45.65 45.88 76,772 +0.29(+0.64%)
Jul 18, 2007 45.77 45.80 45.51 45.59 36,476 -0.39(-0.85%)
Jul 17, 2007 46.26 46.26 45.97 45.98 8,872 -0.35(-0.75%)
Jul 16, 2007 46.39 46.46 46.24 46.33 10,844 -0.17(-0.37%)
Jul 13, 2007 46.47 46.50 46.32 46.50 6,777 +0.02(+0.05%)
Jul 12, 2007 45.79 46.47 45.79 46.47 27,357 +0.77(+1.69%)
Jul 11, 2007 45.52 45.70 45.44 45.70 8,626 +0.21(+0.46%)
Jul 10, 2007 45.75 45.88 45.48 45.49 3,943 -0.48(-1.04%)
Jul 09, 2007 46.08 46.08 45.86 45.97 5,052 -0.04(-0.09%)
Jul 06, 2007 45.92 46.03 45.87 46.01 10,967 -0.04(-0.09%)
Jul 05, 2007 46.02 46.10 45.78 46.05 16,266 +0.00(+0.00%)
Jul 03, 2007 46.04 46.12 46.03 46.05 23,290 +0.22(+0.49%)
Jul 02, 2007 45.81 45.83 45.65 45.83 49,045 +0.39(+0.86%)
Jun 29, 2007 45.76 45.89 45.23 45.44 17,868 -0.23(-0.50%)
Jun 28, 2007 45.93 46.06 45.66 45.66 61,614 -0.14(-0.30%)
Jun 27, 2007 45.37 45.80 45.37 45.80 17,745 +0.19(+0.43%)
Jun 26, 2007 45.44 45.76 45.40 45.61 20,702 +0.37(+0.81%)
Jun 25, 2007 45.37 45.68 45.13 45.24 14,294 -0.15(-0.32%)
Jun 22, 2007 45.89 45.89 45.22 45.39 19,716 -0.54(-1.17%)
Jun 21, 2007 45.82 45.99 45.53 45.92 16,759 +0.08(+0.18%)
Jun 20, 2007 46.61 46.61 45.84 45.84 7,393 -0.69(-1.49%)
Jun 19, 2007 46.69 46.69 46.53 46.53 3,080 -0.08(-0.17%)
Jun 18, 2007 46.70 46.73 46.59 46.61 3,327 -0.19(-0.40%)
Jun 15, 2007 46.83 46.98 46.75 46.80 52,619 +0.35(+0.75%)
Jun 14, 2007 46.42 46.59 46.42 46.45 1,725 +0.07(+0.16%)
Jun 13, 2007 46.09 46.38 45.88 46.38 18,730 +0.45(+0.98%)
Jun 12, 2007 46.26 46.30 45.93 45.93 14,417 -0.54(-1.16%)
Jun 11, 2007 46.17 46.56 46.17 46.46 1,848 +0.23(+0.50%)
Jun 08, 2007 46.06 46.23 45.93 46.23 6,900 +0.01(+0.02%)
Jun 07, 2007 46.72 46.72 46.12 46.22 58,657 -0.79(-1.67%)
Jun 06, 2007 47.29 47.29 46.92 47.01 29,575 -0.44(-0.92%)
Jun 05, 2007 47.55 47.55 47.37 47.45 9,365 -0.19(-0.39%)
Jun 04, 2007 47.47 47.64 47.47 47.63 7,270 +0.08(+0.17%)
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.