Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 45.72 46.12 45.62 45.73 32,916 -0.14(-0.30%)
Aug 30, 2010 46.50 46.53 45.87 45.87 11,130 -0.69(-1.49%)
Aug 27, 2010 46.56 46.60 45.75 46.56 24,471 +0.53(+1.15%)
Aug 26, 2010 46.53 46.53 45.92 46.04 27,596 -0.25(-0.54%)
Aug 25, 2010 45.70 46.42 45.60 46.29 36,605 +0.36(+0.78%)
Aug 24, 2010 46.01 46.20 45.71 45.93 80,526 -0.61(-1.32%)
Aug 23, 2010 46.75 47.13 46.54 46.54 81,364 +0.00(+0.00%)
Aug 20, 2010 46.41 46.62 46.22 46.54 7,287 -0.04(-0.09%)
Aug 19, 2010 47.19 47.19 46.41 46.58 26,109 -0.78(-1.64%)
Aug 18, 2010 47.22 47.67 47.08 47.36 13,811 +0.07(+0.14%)
Aug 17, 2010 46.83 47.48 46.79 47.29 11,565 +0.60(+1.28%)
Aug 16, 2010 46.24 46.80 46.24 46.69 16,459 +0.12(+0.26%)
Aug 13, 2010 46.57 46.77 46.50 46.57 8,979 -0.33(-0.70%)
Aug 12, 2010 45.84 47.01 45.84 46.90 29,213 +0.30(+0.65%)
Aug 11, 2010 47.10 47.10 46.53 46.60 12,142 -1.30(-2.71%)
Aug 10, 2010 47.51 48.17 47.51 47.90 7,116 +0.02(+0.03%)
Aug 09, 2010 47.45 47.91 47.45 47.88 15,352 +0.49(+1.03%)
Aug 06, 2010 47.39 47.39 46.59 47.39 15,253 +0.21(+0.45%)
Aug 05, 2010 46.96 47.29 46.92 47.18 6,812 -0.09(-0.18%)
Aug 04, 2010 46.92 47.27 46.72 47.26 28,093 +0.45(+0.95%)
Aug 03, 2010 46.68 47.10 46.44 46.82 30,029 +0.41(+0.88%)
Aug 02, 2010 46.23 46.50 46.20 46.41 9,359 +0.83(+1.83%)
Jul 30, 2010 45.58 45.72 44.89 45.58 11,547 +0.20(+0.45%)
Jul 29, 2010 45.74 45.86 44.95 45.37 24,714 -0.11(-0.25%)
Jul 28, 2010 46.02 46.02 45.46 45.49 6,609 -0.88(-1.90%)
Jul 27, 2010 46.33 46.56 46.16 46.37 347,998 +0.05(+0.11%)
Jul 26, 2010 45.63 46.33 45.63 46.32 26,907 +0.72(+1.58%)
Jul 23, 2010 45.35 45.60 45.18 45.60 9,629 +0.05(+0.11%)
Jul 22, 2010 45.61 45.77 45.39 45.55 10,718 +0.65(+1.44%)
Jul 21, 2010 45.68 45.68 44.82 44.91 15,285 -0.47(-1.03%)
Jul 20, 2010 44.79 45.40 44.51 45.37 11,288 -0.02(-0.04%)
Jul 19, 2010 45.27 45.49 45.20 45.39 105,824 +0.14(+0.31%)
Jul 16, 2010 45.25 46.18 45.18 45.25 28,224 -1.10(-2.36%)
Jul 15, 2010 46.47 46.71 46.18 46.34 164,930 -0.07(-0.14%)
Jul 14, 2010 46.40 46.49 46.09 46.41 17,944 -0.10(-0.21%)
Jul 13, 2010 46.29 46.61 46.29 46.51 17,109 +0.65(+1.43%)
Jul 12, 2010 45.84 45.91 45.67 45.85 8,962 -0.25(-0.55%)
Jul 09, 2010 46.11 46.11 45.80 46.11 12,245 +0.23(+0.50%)
Jul 08, 2010 45.76 45.94 45.48 45.88 19,374 +0.53(+1.17%)
Jul 07, 2010 44.41 45.38 44.16 45.35 17,879 +1.04(+2.34%)
Jul 06, 2010 44.42 44.98 44.07 44.31 17,743 -0.07(-0.17%)
Jul 02, 2010 44.38 44.70 44.10 44.38 9,033 +0.23(+0.52%)
Jul 01, 2010 44.64 44.64 43.44 44.15 196,706 -0.56(-1.26%)
Jun 30, 2010 44.71 45.22 44.58 44.72 111,721 -0.22(-0.48%)
Jun 29, 2010 45.26 45.37 44.73 44.93 224,626 -0.99(-2.16%)
Jun 25, 2010 45.93 45.93 45.14 45.93 24,769 +0.59(+1.30%)
Jun 24, 2010 45.43 45.61 45.22 45.34 24,904 -0.22(-0.48%)
Jun 23, 2010 45.84 45.84 45.39 45.56 18,872 -0.21(-0.46%)
Jun 22, 2010 46.15 46.63 45.74 45.77 29,019 -0.21(-0.46%)
Jun 21, 2010 46.79 46.79 45.90 45.98 23,135 -0.36(-0.77%)
Jun 18, 2010 46.34 46.64 46.18 46.34 12,993 -0.15(-0.33%)
Jun 17, 2010 46.55 46.55 45.99 46.49 21,853 +0.02(+0.05%)
Jun 16, 2010 46.35 46.59 46.25 46.47 16,949 -0.05(-0.11%)
Jun 15, 2010 45.85 46.53 45.85 46.52 12,821 +0.85(+1.85%)
Jun 14, 2010 45.96 46.15 45.67 45.67 9,925 +0.03(+0.07%)
Jun 11, 2010 44.87 45.64 44.87 45.64 12,256 +0.65(+1.45%)
Jun 10, 2010 44.57 45.02 44.46 44.99 12,315 +1.06(+2.41%)
Jun 09, 2010 44.03 44.52 43.78 43.93 36,640 +0.07(+0.15%)
Jun 08, 2010 44.10 44.10 43.35 43.86 26,975 -0.15(-0.33%)
Jun 07, 2010 44.66 44.90 44.01 44.01 29,620 -0.18(-0.42%)
Jun 04, 2010 44.20 45.34 44.18 44.20 16,588 -1.58(-3.45%)
Jun 03, 2010 45.49 45.78 45.35 45.78 85,384 +0.54(+1.18%)
Jun 02, 2010 44.60 45.24 44.34 45.24 10,340 +0.84(+1.89%)
Jun 01, 2010 44.69 45.30 44.38 44.40 56,832 -0.79(-1.75%)
May 28, 2010 45.19 45.47 44.77 45.19 47,388 +0.09(+0.20%)
May 27, 2010 44.95 45.11 44.69 45.10 52,190 +0.94(+2.14%)
May 26, 2010 44.43 44.95 44.05 44.16 61,384 +0.13(+0.30%)
May 25, 2010 43.30 44.03 42.72 44.03 53,929 -0.09(-0.20%)
May 24, 2010 44.30 44.56 44.11 44.12 7,242 -0.16(-0.37%)
May 21, 2010 43.34 44.45 43.30 44.28 79,775 +0.12(+0.28%)
May 20, 2010 44.38 44.91 44.16 44.16 47,342 -1.61(-3.52%)
May 19, 2010 45.61 46.05 45.39 45.77 51,146 -0.10(-0.21%)
May 18, 2010 46.45 46.70 45.85 45.87 29,297 -0.38(-0.83%)
May 17, 2010 46.15 46.49 45.52 46.25 91,566 +0.08(+0.18%)
May 14, 2010 46.17 46.88 45.92 46.17 28,957 -1.02(-2.16%)
May 13, 2010 47.78 47.78 47.12 47.19 30,996 -0.67(-1.39%)
May 12, 2010 47.36 47.85 47.36 47.85 18,900 +0.49(+1.03%)
May 11, 2010 47.49 47.79 47.36 47.36 31,924 +0.34(+0.73%)
May 10, 2010 47.05 47.07 46.69 47.02 56,253 +1.25(+2.74%)
May 07, 2010 46.20 46.67 45.31 45.77 97,437 -0.85(-1.83%)
May 06, 2010 48.07 104.51 0.0814 46.62 95,403 -1.10(-2.31%)
May 05, 2010 48.05 48.24 47.72 47.72 19,566 -0.59(-1.23%)
May 04, 2010 48.15 48.66 48.15 48.32 24,133 -0.07(-0.15%)
May 03, 2010 48.17 48.57 48.06 48.39 56,414 +0.48(+1.00%)
Apr 30, 2010 48.23 48.65 47.91 47.91 41,308 -0.33(-0.69%)
Apr 29, 2010 47.63 48.34 47.57 48.24 362,267 +0.85(+1.80%)
Apr 28, 2010 47.32 47.51 47.08 47.39 52,975 +0.19(+0.40%)
Apr 27, 2010 47.76 48.19 47.15 47.20 78,737 -0.78(-1.62%)
Apr 26, 2010 48.40 48.47 47.98 47.98 44,324 -0.32(-0.66%)
Apr 23, 2010 47.75 48.32 47.62 48.30 28,449 +0.47(+0.99%)
Apr 22, 2010 48.22 48.22 47.46 47.83 79,157 -0.63(-1.31%)
Apr 21, 2010 49.20 49.20 48.21 48.46 32,638 -0.67(-1.36%)
Apr 20, 2010 48.85 49.13 48.78 49.13 46,538 +0.35(+0.72%)
Apr 19, 2010 48.49 48.81 48.43 48.78 26,005 +0.09(+0.18%)
Apr 16, 2010 48.97 49.17 48.43 48.69 22,813 -0.46(-0.94%)
Apr 15, 2010 48.84 49.20 48.84 49.15 213,528 +0.20(+0.42%)
Apr 14, 2010 48.70 48.95 48.59 48.95 34,759 +0.18(+0.37%)
Apr 13, 2010 48.55 48.81 48.46 48.77 51,728 +0.09(+0.18%)
Apr 12, 2010 48.60 48.76 48.60 48.68 30,072 +0.02(+0.03%)
Apr 09, 2010 48.70 48.72 48.45 48.67 108,231 +0.15(+0.32%)
Apr 08, 2010 48.49 48.58 48.27 48.51 314,079 -0.20(-0.42%)
Apr 07, 2010 48.90 48.90 48.44 48.72 43,136 -0.20(-0.42%)
Apr 06, 2010 48.80 49.08 48.78 48.92 19,090 -0.10(-0.20%)
Apr 05, 2010 49.00 49.20 48.78 49.02 50,276 +0.20(+0.40%)
Apr 01, 2010 49.02 48.82 48.82 48.82 36,119 +0.22(+0.45%)
Mar 31, 2010 48.59 48.97 48.59 48.60 25,689 -0.23(-0.48%)
Mar 30, 2010 48.98 48.98 48.67 48.83 35,643 +0.00(+0.01%)
Mar 29, 2010 48.47 48.85 48.47 48.83 54,109 +0.45(+0.93%)
Mar 26, 2010 48.79 48.79 48.26 48.38 40,911 -0.30(-0.62%)
Mar 25, 2010 49.44 49.44 48.66 48.68 39,807 -0.37(-0.75%)
Mar 24, 2010 49.28 49.37 49.05 49.05 48,019 -0.41(-0.84%)
Mar 23, 2010 48.97 49.48 48.89 49.46 107,162 +0.62(+1.27%)
Mar 22, 2010 48.21 49.00 47.59 48.84 120,371 +0.67(+1.39%)
Mar 19, 2010 48.51 48.60 48.05 48.17 47,250 -0.30(-0.62%)
Mar 18, 2010 48.38 48.51 48.26 48.47 41,723 +0.01(+0.02%)
Mar 17, 2010 48.44 48.63 48.40 48.46 76,562 +0.05(+0.10%)
Mar 16, 2010 48.16 48.43 48.10 48.42 354,612 +0.16(+0.34%)
Mar 15, 2010 48.05 48.27 48.04 48.25 19,590 +0.29(+0.61%)
Mar 12, 2010 48.21 48.21 47.69 47.96 31,517 -0.06(-0.13%)
Mar 11, 2010 47.53 48.02 47.51 48.02 61,142 +0.31(+0.65%)
Mar 10, 2010 47.46 47.79 47.46 47.71 21,565 +0.31(+0.65%)
Mar 09, 2010 47.11 47.44 47.11 47.40 50,192 +0.15(+0.31%)
Mar 08, 2010 47.48 47.48 47.24 47.26 82,058 -0.17(-0.36%)
Mar 05, 2010 47.04 47.43 47.04 47.43 40,623 +0.54(+1.14%)
Mar 04, 2010 47.05 47.05 46.79 46.89 27,775 +0.00(+0.00%)
Mar 03, 2010 47.24 47.26 46.80 46.89 196,628 -0.81(-1.70%)
Mar 02, 2010 47.52 47.80 47.40 47.70 80,094 +0.42(+0.89%)
Mar 01, 2010 46.97 47.29 46.97 47.28 57,456 +0.41(+0.88%)
Feb 26, 2010 46.70 46.92 46.57 46.87 8,606 +0.20(+0.44%)
Feb 25, 2010 46.03 46.68 46.03 46.66 9,179 +0.13(+0.28%)
Feb 24, 2010 46.16 46.56 46.14 46.53 18,494 +0.68(+1.49%)
Feb 23, 2010 46.48 46.49 45.83 45.85 393,974 -0.59(-1.28%)
Feb 22, 2010 46.58 46.60 46.17 46.44 40,374 +0.04(+0.09%)
Feb 19, 2010 46.18 46.46 46.09 46.40 11,575 +0.02(+0.04%)
Feb 18, 2010 46.69 46.69 46.21 46.39 47,587 -0.51(-1.09%)
Feb 17, 2010 47.00 47.61 46.77 46.90 36,607 +0.18(+0.38%)
Feb 16, 2010 46.79 46.79 46.33 46.72 36,079 +0.35(+0.75%)
Feb 12, 2010 45.68 46.37 46.37 46.37 25,018 +0.11(+0.23%)
Feb 11, 2010 45.62 46.28 45.59 46.27 12,830 +0.49(+1.07%)
Feb 10, 2010 46.73 46.73 45.40 45.77 27,412 -0.17(-0.36%)
Feb 09, 2010 46.04 46.30 45.69 45.94 49,101 +0.32(+0.71%)
Feb 08, 2010 45.86 46.09 45.59 45.62 18,971 -0.23(-0.50%)
Feb 05, 2010 45.76 45.84 44.85 45.84 87,462 +0.02(+0.04%)
Feb 04, 2010 47.00 47.00 45.82 45.83 39,939 -1.51(-3.19%)
Feb 03, 2010 47.31 47.50 47.08 47.34 21,968 -0.26(-0.55%)
Feb 02, 2010 46.76 47.60 46.57 47.60 27,826 +0.95(+2.04%)
Feb 01, 2010 46.68 46.69 46.38 46.65 30,754 +0.19(+0.42%)
Jan 29, 2010 46.91 47.05 46.45 46.45 53,044 -0.36(-0.76%)
Jan 28, 2010 47.50 47.50 46.74 46.81 42,260 -0.53(-1.11%)
Jan 27, 2010 47.03 47.36 46.87 47.34 69,104 +0.24(+0.50%)
Jan 26, 2010 46.94 47.31 46.72 47.10 152,085 +0.10(+0.22%)
Jan 25, 2010 47.48 47.48 47.00 47.00 46,216 +0.02(+0.04%)
Jan 22, 2010 47.72 47.93 46.98 46.98 49,268 -0.94(-1.96%)
Jan 21, 2010 49.15 49.17 47.89 47.92 111,125 -1.12(-2.28%)
Jan 20, 2010 49.06 49.33 48.53 49.04 69,315 -0.14(-0.28%)
Jan 19, 2010 48.08 49.18 48.06 49.18 107,767 +1.21(+2.52%)
Jan 15, 2010 48.56 47.97 47.97 47.97 52,748 -0.48(-0.99%)
Jan 14, 2010 48.05 48.48 48.03 48.45 90,451 +0.41(+0.84%)
Jan 13, 2010 47.47 48.11 47.43 48.04 125,968 +0.77(+1.63%)
Jan 12, 2010 47.58 47.63 47.15 47.27 215,422 -0.33(-0.70%)
Jan 11, 2010 47.43 47.60 47.28 47.60 48,138 +0.62(+1.33%)
Jan 08, 2010 47.32 47.32 46.78 46.98 55,845 -0.26(-0.55%)
Jan 07, 2010 47.25 47.32 47.03 47.24 68,255 +0.01(+0.02%)
Jan 06, 2010 47.22 47.30 47.11 47.23 31,106 +0.06(+0.14%)
Jan 05, 2010 47.60 47.60 47.02 47.17 68,387 -0.35(-0.73%)
Jan 04, 2010 47.08 47.90 47.03 47.52 55,641 +0.73(+1.56%)
Dec 31, 2009 47.10 46.78 46.78 46.78 45,600 -0.37(-0.79%)
Dec 30, 2009 47.06 47.18 46.98 47.16 66,345 -0.02(-0.03%)
Dec 29, 2009 47.47 47.47 47.17 47.17 93,458 -0.11(-0.22%)
Dec 28, 2009 47.26 47.36 47.16 47.28 49,493 +0.14(+0.29%)
Dec 24, 2009 47.23 47.23 47.00 47.14 24,465 +0.05(+0.10%)
Dec 23, 2009 47.38 47.58 47.01 47.09 72,672 -0.17(-0.36%)
Dec 22, 2009 47.01 47.29 46.90 47.26 226,650 +0.42(+0.90%)
Dec 21, 2009 46.10 46.93 46.10 46.84 41,020 +0.68(+1.48%)
Dec 18, 2009 45.91 46.16 45.77 46.16 26,163 +0.28(+0.62%)
Dec 17, 2009 46.02 46.14 45.61 45.88 9,318 -0.48(-1.03%)
Dec 16, 2009 46.56 46.62 46.35 46.35 24,630 -0.10(-0.21%)
Dec 15, 2009 46.27 46.52 46.10 46.45 16,672 +0.07(+0.16%)
Dec 14, 2009 46.31 46.38 46.23 46.38 16,820 +0.55(+1.20%)
Dec 11, 2009 45.98 45.98 45.69 45.83 19,112 -0.06(-0.14%)
Dec 10, 2009 45.83 46.18 45.83 45.89 42,589 +0.25(+0.55%)
Dec 09, 2009 45.48 45.67 45.19 45.64 23,992 +0.39(+0.86%)
Dec 08, 2009 45.84 45.84 45.24 45.25 52,370 -0.51(-1.12%)
Dec 07, 2009 46.06 46.18 45.70 45.76 61,767 -0.09(-0.19%)
Dec 04, 2009 46.40 46.48 45.71 45.85 194,846 +0.03(+0.07%)
Dec 03, 2009 46.27 46.35 45.78 45.82 85,910 -0.22(-0.48%)
Dec 02, 2009 45.88 47.73 45.81 46.04 262,655 +0.15(+0.34%)
Dec 01, 2009 45.74 45.97 45.56 45.88 292,698 +0.61(+1.34%)
Nov 30, 2009 45.62 45.62 45.03 45.28 47,952 -0.05(-0.11%)
Nov 27, 2009 45.55 45.84 44.94 45.32 31,864 -0.63(-1.38%)
Nov 25, 2009 45.75 46.01 45.62 45.96 38,866 +0.38(+0.84%)
Nov 24, 2009 45.46 45.72 45.11 45.58 107,487 +0.22(+0.48%)
Nov 23, 2009 45.34 45.69 45.24 45.36 42,556 +0.20(+0.45%)
Nov 20, 2009 44.72 45.24 44.72 45.15 74,243 +0.36(+0.80%)
Nov 19, 2009 44.71 44.85 44.18 44.80 33,156 -0.15(-0.34%)
Nov 18, 2009 44.74 44.96 44.41 44.95 53,286 +0.17(+0.38%)
Nov 17, 2009 44.67 44.80 44.42 44.78 288,451 +0.07(+0.16%)
Nov 16, 2009 44.35 45.09 44.32 44.71 73,867 +0.84(+1.92%)
Nov 13, 2009 43.83 44.04 43.66 43.86 17,986 +0.11(+0.26%)
Nov 12, 2009 44.12 44.30 43.70 43.75 34,713 -0.34(-0.77%)
Nov 11, 2009 44.43 44.43 43.85 44.09 42,509 +0.15(+0.33%)
Nov 10, 2009 43.87 44.04 43.82 43.95 30,866 +0.05(+0.11%)
Nov 09, 2009 43.58 43.93 43.46 43.90 140,000 +0.59(+1.37%)
Nov 06, 2009 43.09 43.31 42.86 43.30 23,962 +0.20(+0.46%)
Nov 05, 2009 42.52 43.17 42.52 43.10 34,363 +0.86(+2.04%)
Nov 04, 2009 42.13 42.72 42.11 42.24 28,258 +0.32(+0.75%)
Nov 03, 2009 41.60 41.92 41.56 41.92 18,847 +0.25(+0.60%)
Nov 02, 2009 41.43 41.97 41.43 41.67 50,761 +0.27(+0.65%)
Oct 30, 2009 41.75 42.07 41.36 41.40 29,870 -0.46(-1.09%)
Oct 29, 2009 41.62 41.88 41.44 41.86 149,750 +0.48(+1.16%)
Oct 28, 2009 42.34 42.34 41.36 41.38 54,154 -0.99(-2.34%)
Oct 27, 2009 42.48 42.69 42.28 42.37 72,218 +0.06(+0.15%)
Oct 26, 2009 42.92 43.26 42.24 42.31 52,727 -0.41(-0.95%)
Oct 23, 2009 42.75 42.75 42.54 42.71 48,633 -0.58(-1.33%)
Oct 22, 2009 42.91 43.42 42.48 43.29 54,217 +0.32(+0.76%)
Oct 21, 2009 43.66 43.90 42.95 42.96 82,242 -0.70(-1.59%)
Oct 20, 2009 43.73 43.77 43.61 43.66 254,996 -0.52(-1.17%)
Oct 19, 2009 43.95 44.26 43.86 44.18 32,394 +0.35(+0.79%)
Oct 16, 2009 43.91 43.94 43.81 43.83 25,670 -0.28(-0.64%)
Oct 15, 2009 43.82 44.15 43.82 44.12 9,981 +0.33(+0.76%)
Oct 14, 2009 43.34 43.84 43.12 43.78 9,818 +0.71(+1.64%)
Oct 13, 2009 43.05 43.17 42.99 43.08 26,533 -0.23(-0.52%)
Oct 12, 2009 43.30 43.42 43.17 43.30 24,449 +0.21(+0.49%)
Oct 09, 2009 42.84 43.17 42.84 43.09 6,792 +0.28(+0.66%)
Oct 08, 2009 42.99 43.16 42.80 42.81 24,132 -0.01(-0.03%)
Oct 07, 2009 42.70 42.83 42.53 42.83 28,957 +0.00(+0.00%)
Oct 06, 2009 42.60 43.03 42.47 42.83 27,942 +0.32(+0.75%)
Oct 05, 2009 42.20 42.57 41.94 42.51 17,550 +0.47(+1.12%)
Oct 02, 2009 41.90 42.13 41.90 42.04 26,884 +0.00(+0.00%)
Oct 01, 2009 42.68 42.72 42.04 42.04 30,606 -0.82(-1.91%)
Sep 30, 2009 43.17 43.18 42.53 42.86 12,805 -0.29(-0.68%)
Sep 29, 2009 43.09 43.40 43.09 43.15 40,547 +0.15(+0.34%)
Sep 28, 2009 42.91 43.27 42.91 43.00 28,001 +0.73(+1.73%)
Sep 25, 2009 42.22 42.54 42.22 42.27 68,097 -0.11(-0.27%)
Sep 24, 2009 42.68 42.68 42.16 42.39 169,994 -0.12(-0.29%)
Sep 23, 2009 42.85 42.96 42.51 42.51 5,633 -0.30(-0.70%)
Sep 22, 2009 42.96 43.20 42.81 42.81 7,082 -0.24(-0.55%)
Sep 21, 2009 42.62 43.09 42.62 43.04 4,132 +0.33(+0.76%)
Sep 18, 2009 42.93 42.98 42.72 42.72 11,356 +0.06(+0.15%)
Sep 17, 2009 42.71 42.89 42.50 42.66 130,172 +0.02(+0.04%)
Sep 16, 2009 42.46 42.64 42.35 42.64 26,053 +0.24(+0.57%)
Sep 15, 2009 42.62 42.62 42.24 42.40 310,820 -0.13(-0.31%)
Sep 14, 2009 42.00 42.55 42.00 42.53 18,448 +0.62(+1.47%)
Sep 11, 2009 42.31 42.31 41.83 41.91 61,426 -0.14(-0.33%)
Sep 10, 2009 41.62 42.10 41.62 42.05 12,297 +0.41(+0.99%)
Sep 09, 2009 41.38 41.64 41.38 41.63 16,083 +0.83(+2.03%)
Sep 08, 2009 40.70 40.84 40.39 40.80 9,567 +0.34(+0.84%)
Sep 04, 2009 39.94 40.49 39.94 40.47 11,474 +0.59(+1.48%)
Sep 03, 2009 40.25 40.25 39.74 39.88 27,265 -0.21(-0.54%)
Sep 02, 2009 39.69 40.22 39.69 40.09 20,475 +0.23(+0.57%)
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.