US Pharmaceuticals Ishares ETF (NY: IHE )

187.28 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 52.46 52.49 51.87 51.88 12,667 -0.62(-1.18%)
Aug 28, 2008 51.52 52.50 51.52 52.50 14,704 +0.54(+1.04%)
Aug 27, 2008 51.64 52.07 51.64 51.96 5,477 -0.13(-0.25%)
Aug 26, 2008 52.44 52.44 51.97 52.09 4,588 -0.08(-0.15%)
Aug 25, 2008 53.25 53.25 52.00 52.17 23,973 -0.64(-1.21%)
Aug 22, 2008 52.34 52.90 52.28 52.81 6,879 +1.12(+2.17%)
Aug 21, 2008 51.28 51.79 51.24 51.69 7,761 -0.16(-0.31%)
Aug 20, 2008 51.98 52.14 51.56 51.85 18,519 -0.25(-0.48%)
Aug 19, 2008 52.28 52.55 51.95 52.10 17,706 -0.47(-0.89%)
Aug 18, 2008 53.20 53.56 52.35 52.57 17,477 -0.75(-1.41%)
Aug 15, 2008 53.39 53.50 53.20 53.32 0 +0.35(+0.66%)
Aug 14, 2008 52.55 53.35 52.55 52.97 458,216 +0.37(+0.70%)
Aug 13, 2008 52.67 53.04 52.40 52.60 72,567 -0.29(-0.55%)
Aug 12, 2008 54.01 54.01 52.75 52.89 13,851 -0.23(-0.43%)
Aug 11, 2008 53.00 53.34 52.62 53.12 27,441 +0.54(+1.03%)
Aug 08, 2008 51.58 52.66 51.58 52.58 887,151 +1.20(+2.34%)
Aug 07, 2008 52.11 52.29 51.32 51.38 7,304 -1.10(-2.10%)
Aug 06, 2008 52.62 52.66 51.86 52.48 18,585 +0.49(+0.94%)
Aug 05, 2008 50.76 52.07 50.76 51.99 536,800 +1.02(+2.00%)
Aug 04, 2008 51.06 51.24 50.46 50.97 37,842 +0.39(+0.77%)
Aug 01, 2008 50.23 50.72 50.23 50.58 281,265 +0.15(+0.30%)
Jul 31, 2008 49.58 50.89 49.58 50.43 405,357 +0.24(+0.48%)
Jul 30, 2008 50.04 50.79 49.84 50.19 44,426 -0.35(-0.69%)
Jul 29, 2008 50.54 50.99 50.24 50.54 12,636 +0.20(+0.40%)
Jul 28, 2008 51.78 51.78 50.32 50.34 307,304 -0.91(-1.78%)
Jul 25, 2008 51.25 51.36 50.96 51.25 207,318 +0.36(+0.71%)
Jul 24, 2008 51.15 51.45 50.85 50.89 13,636 -0.32(-0.62%)
Jul 23, 2008 51.64 51.64 51.00 51.21 55,210 +0.36(+0.71%)
Jul 22, 2008 50.44 50.96 47.27 50.85 21,732 +0.14(+0.28%)
Jul 21, 2008 52.00 52.00 50.44 50.71 240,684 -0.77(-1.50%)
Jul 18, 2008 52.24 52.24 51.29 51.48 13,670 +0.14(+0.27%)
Jul 17, 2008 51.00 51.54 50.74 51.34 20,964 +0.54(+1.06%)
Jul 16, 2008 50.42 51.00 50.35 50.80 56,385 +0.49(+0.97%)
Jul 15, 2008 47.91 50.65 47.91 50.31 17,715 +0.50(+1.00%)
Jul 14, 2008 49.80 50.33 49.80 49.81 14,287 -0.07(-0.14%)
Jul 11, 2008 50.13 50.16 49.49 49.88 30,122 -0.34(-0.68%)
Jul 10, 2008 50.00 50.43 49.71 50.22 67,854 +0.22(+0.44%)
Jul 09, 2008 50.33 51.00 50.00 50.00 65,392 -0.01(-0.02%)
Jul 08, 2008 49.03 50.02 49.01 50.01 13,236 +1.63(+3.37%)
Jul 07, 2008 49.31 49.31 47.98 48.38 57,128 -0.36(-0.74%)
Jul 04, 2008 48.86 48.93 48.58 48.74 20,317 +0.00(+0.00%)
Jul 03, 2008 48.86 48.93 48.58 48.74 20,317 +0.02(+0.04%)
Jul 02, 2008 48.99 49.08 48.72 48.72 15,316 +0.00(+0.00%)
Jul 01, 2008 47.92 48.72 47.91 48.72 11,641 +0.31(+0.64%)
Jun 30, 2008 48.27 48.78 48.10 48.41 7,696 +0.36(+0.75%)
Jun 27, 2008 47.75 48.40 47.75 48.05 125,345 +0.40(+0.84%)
Jun 26, 2008 48.26 48.32 47.65 47.65 7,172 -1.10(-2.26%)
Jun 25, 2008 48.30 48.81 48.30 48.75 40,632 +0.40(+0.83%)
Jun 24, 2008 47.88 48.43 47.88 48.35 14,460 +0.26(+0.54%)
Jun 23, 2008 48.19 48.31 48.07 48.09 9,897 +0.08(+0.17%)
Jun 20, 2008 48.03 48.12 47.81 48.01 13,960 -0.78(-1.60%)
Jun 19, 2008 48.05 48.81 48.05 48.79 105,157 +0.51(+1.06%)
Jun 18, 2008 48.41 49.13 48.09 48.28 1,097,761 -0.22(-0.45%)
Jun 17, 2008 48.08 48.92 48.08 48.50 15,889 +0.01(+0.02%)
Jun 16, 2008 48.30 48.55 48.00 48.49 1,948 +0.26(+0.54%)
Jun 13, 2008 48.25 48.49 48.17 48.23 2,532 +0.32(+0.67%)
Jun 12, 2008 48.32 48.48 47.91 47.91 7,639 -0.22(-0.46%)
Jun 11, 2008 48.35 48.38 47.97 48.13 4,329 -0.62(-1.27%)
Jun 10, 2008 48.77 48.99 48.50 48.75 3,530 -0.23(-0.47%)
Jun 09, 2008 49.19 49.19 48.76 48.98 14,896 -0.63(-1.27%)
Jun 06, 2008 50.24 50.24 49.54 49.61 22,910 -0.99(-1.96%)
Jun 05, 2008 50.19 50.63 50.19 50.60 12,289 +0.62(+1.23%)
Jun 04, 2008 49.74 50.30 49.74 49.98 5,103 +0.08(+0.17%)
Jun 03, 2008 49.86 50.09 49.67 49.90 8,872 +0.04(+0.08%)
Jun 02, 2008 50.46 50.46 49.72 49.86 40,182 -0.81(-1.60%)
May 30, 2008 50.29 50.67 50.29 50.67 15,128 +0.34(+0.68%)
May 29, 2008 48.95 50.56 48.95 50.33 6,307 +0.78(+1.57%)
May 28, 2008 49.63 49.66 49.41 49.55 2,109 +0.03(+0.06%)
May 27, 2008 49.19 49.53 49.19 49.52 3,279 +0.30(+0.61%)
May 26, 2008 49.59 49.59 49.19 49.22 0 +0.00(+0.00%)
May 23, 2008 49.59 49.59 49.19 49.22 32,563 -0.53(-1.07%)
May 22, 2008 49.00 49.91 49.00 49.75 17,422 +0.46(+0.93%)
May 21, 2008 49.91 50.02 49.26 49.29 27,750 -0.31(-0.62%)
May 20, 2008 50.01 50.01 49.51 49.60 7,964 -0.15(-0.30%)
May 19, 2008 49.37 49.92 49.37 49.75 13,145 +0.23(+0.46%)
May 16, 2008 48.99 49.52 48.99 49.52 5,615 +0.08(+0.16%)
May 15, 2008 49.05 49.44 48.93 49.44 5,062 +0.35(+0.70%)
May 14, 2008 48.72 49.32 48.72 49.09 16,913 +0.56(+1.16%)
May 13, 2008 48.73 48.75 48.51 48.53 2,969 -0.12(-0.25%)
May 12, 2008 48.95 48.95 48.49 48.65 15,339 +0.38(+0.79%)
May 09, 2008 48.10 48.31 47.88 48.27 4,530 -0.15(-0.31%)
May 08, 2008 48.34 48.51 48.27 48.42 11,233 -0.16(-0.33%)
May 07, 2008 49.91 49.91 48.58 48.58 17,630 -0.73(-1.48%)
May 06, 2008 49.24 49.65 49.05 49.31 9,806 -0.39(-0.78%)
May 05, 2008 49.65 49.70 49.46 49.70 10,509 -0.27(-0.54%)
May 02, 2008 50.09 50.20 49.95 49.97 9,971 -0.17(-0.34%)
May 01, 2008 49.37 50.15 49.37 50.14 20,759 +0.92(+1.87%)
Apr 30, 2008 49.62 49.89 49.22 49.22 16,446 -0.18(-0.37%)
Apr 29, 2008 49.41 49.55 49.24 49.40 11,586 -0.29(-0.58%)
Apr 28, 2008 49.80 49.82 49.69 49.69 4,226 +0.26(+0.53%)
Apr 25, 2008 48.43 49.55 48.43 49.43 6,142 +0.32(+0.65%)
Apr 24, 2008 48.69 49.32 48.51 49.11 23,137 +0.51(+1.05%)
Apr 23, 2008 47.98 48.62 47.98 48.60 6,185 +0.65(+1.36%)
Apr 22, 2008 48.09 48.09 47.83 47.95 7,725 -0.72(-1.49%)
Apr 21, 2008 49.57 49.57 48.00 48.67 14,269 -0.55(-1.11%)
Apr 18, 2008 49.10 49.22 49.10 49.22 8,370 +0.57(+1.17%)
Apr 17, 2008 48.99 48.99 48.49 48.65 9,605 -0.57(-1.16%)
Apr 16, 2008 48.93 49.22 48.75 49.22 12,520 +0.55(+1.13%)
Apr 15, 2008 48.75 48.87 48.49 48.67 7,849 -0.29(-0.59%)
Apr 14, 2008 49.16 49.16 48.78 48.96 5,570 -0.18(-0.37%)
Apr 11, 2008 49.83 49.83 49.14 49.14 19,200 -0.87(-1.75%)
Apr 10, 2008 49.75 50.20 49.69 50.01 7,800 +0.67(+1.37%)
Apr 09, 2008 49.63 49.66 49.20 49.34 10,900 -0.74(-1.48%)
Apr 08, 2008 49.24 50.11 49.24 50.08 10,700 -0.12(-0.24%)
Apr 07, 2008 50.00 50.39 50.00 50.20 26,700 +0.70(+1.41%)
Apr 04, 2008 49.12 49.79 49.10 49.50 4,200 +0.46(+0.94%)
Apr 03, 2008 49.64 49.64 48.67 49.04 8,400 +0.25(+0.51%)
Apr 02, 2008 49.24 49.34 48.79 48.79 20,000 -0.48(-0.97%)
Apr 01, 2008 48.67 49.27 48.67 49.27 6,300 +1.17(+2.43%)
Mar 31, 2008 48.50 48.50 47.37 48.10 22,600 -0.49(-1.01%)
Mar 28, 2008 48.77 49.32 48.59 48.59 3,300 -0.32(-0.65%)
Mar 27, 2008 49.10 49.15 48.87 48.91 9,000 +0.00(+0.00%)
Mar 26, 2008 48.94 48.94 48.72 48.91 27,000 -0.28(-0.57%)
Mar 25, 2008 49.50 49.51 49.07 49.19 12,900 -0.31(-0.63%)
Mar 24, 2008 49.04 49.72 48.96 49.50 20,600 +1.13(+2.34%)
Mar 21, 2008 48.45 48.45 48.17 48.37 2,200 +0.00(+0.00%)
Mar 20, 2008 48.45 48.45 48.17 48.37 2,200 +0.04(+0.08%)
Mar 19, 2008 48.85 49.08 48.33 48.33 6,300 -0.04(-0.08%)
Mar 18, 2008 47.87 48.38 47.52 48.37 9,700 +1.14(+2.41%)
Mar 17, 2008 46.90 47.46 46.90 47.23 12,700 +0.10(+0.21%)
Mar 14, 2008 48.01 48.01 46.83 47.13 17,400 -0.73(-1.53%)
Mar 13, 2008 47.10 48.13 46.97 47.86 8,100 +0.17(+0.36%)
Mar 12, 2008 47.60 48.28 47.60 47.69 16,300 +0.22(+0.46%)
Mar 11, 2008 46.62 47.95 46.62 47.47 49,600 +0.48(+1.03%)
Mar 10, 2008 48.70 48.70 46.89 46.99 11,100 -0.81(-1.70%)
Mar 07, 2008 48.65 48.65 47.40 47.80 7,600 -0.52(-1.08%)
Mar 06, 2008 49.94 49.94 48.32 48.32 10,550 -1.15(-2.32%)
Mar 05, 2008 49.85 49.92 49.11 49.47 9,600 -0.36(-0.72%)
Mar 04, 2008 49.27 49.84 49.27 49.83 10,400 -0.28(-0.56%)
Mar 03, 2008 50.22 50.38 49.80 50.11 8,800 -0.26(-0.52%)
Feb 29, 2008 51.76 51.76 50.16 50.37 12,071 -0.74(-1.45%)
Feb 28, 2008 51.20 51.23 50.94 51.11 53,800 -0.39(-0.76%)
Feb 27, 2008 51.73 51.88 51.50 51.50 11,377 -0.56(-1.08%)
Feb 26, 2008 50.98 52.34 50.98 52.06 41,600 +0.35(+0.68%)
Feb 25, 2008 51.00 51.76 51.00 51.71 53,600 +0.93(+1.83%)
Feb 22, 2008 50.52 50.78 50.14 50.78 80,400 +0.22(+0.44%)
Feb 21, 2008 51.49 51.49 50.46 50.56 9,200 -0.60(-1.17%)
Feb 20, 2008 51.76 51.76 50.67 51.16 69,700 -0.29(-0.56%)
Feb 19, 2008 51.60 51.76 51.45 51.45 24,600 +0.35(+0.68%)
Feb 18, 2008 51.70 51.70 51.08 51.10 0 +0.00(+0.00%)
Feb 15, 2008 51.70 51.70 51.08 51.10 6,500 -0.36(-0.70%)
Feb 14, 2008 53.81 53.81 51.34 51.46 3,000 -0.46(-0.89%)
Feb 13, 2008 51.96 51.96 51.69 51.92 2,000 +0.58(+1.13%)
Feb 12, 2008 50.70 51.55 50.70 51.34 11,700 +0.64(+1.26%)
Feb 11, 2008 50.46 50.74 50.34 50.70 16,000 +0.03(+0.06%)
Feb 08, 2008 51.01 51.01 50.49 50.67 22,400 -0.81(-1.57%)
Feb 07, 2008 51.39 51.59 51.21 51.48 25,700 -0.05(-0.10%)
Feb 06, 2008 51.67 52.17 51.53 51.53 21,300 -0.07(-0.14%)
Feb 05, 2008 52.11 52.19 51.55 51.60 28,158 -1.01(-1.92%)
Feb 04, 2008 52.22 52.69 52.22 52.61 5,290 +0.48(+0.92%)
Feb 01, 2008 51.55 52.20 51.40 52.13 10,400 +0.96(+1.88%)
Jan 31, 2008 50.34 51.52 50.18 51.17 63,324 +0.49(+0.97%)
Jan 30, 2008 51.13 51.83 50.68 50.68 23,900 -0.84(-1.63%)
Jan 29, 2008 51.50 51.65 51.36 51.52 22,900 +0.36(+0.70%)
Jan 28, 2008 50.77 51.16 50.62 51.16 5,500 +0.52(+1.03%)
Jan 25, 2008 51.69 51.69 50.00 50.64 18,350 -0.95(-1.84%)
Jan 24, 2008 52.00 52.00 51.35 51.59 10,300 -0.04(-0.08%)
Jan 23, 2008 51.00 51.63 50.18 51.63 41,500 -0.28(-0.54%)
Jan 22, 2008 54.21 54.21 51.28 51.91 18,200 -1.26(-2.37%)
Jan 21, 2008 53.94 54.10 53.03 53.17 0 +0.00(+0.00%)
Jan 18, 2008 53.94 54.10 53.03 53.17 15,300 -0.78(-1.45%)
Jan 17, 2008 54.65 54.72 53.88 53.95 44,300 -0.88(-1.60%)
Jan 16, 2008 54.50 55.22 54.50 54.83 34,100 +0.24(+0.44%)
Jan 15, 2008 54.88 54.88 54.34 54.59 23,200 -0.99(-1.78%)
Jan 14, 2008 55.91 55.92 55.40 55.58 31,400 -0.30(-0.54%)
Jan 11, 2008 55.37 55.94 55.37 55.88 12,600 +0.11(+0.20%)
Jan 10, 2008 55.33 55.87 55.17 55.77 20,100 +0.26(+0.47%)
Jan 09, 2008 54.53 55.51 54.53 55.51 106,581 +0.73(+1.33%)
Jan 08, 2008 54.18 55.50 54.18 54.78 93,800 +0.90(+1.67%)
Jan 07, 2008 53.27 53.93 53.24 53.88 126,803 +0.88(+1.66%)
Jan 04, 2008 53.16 53.29 52.96 53.00 5,000 -0.43(-0.80%)
Jan 03, 2008 53.61 53.61 53.39 53.43 16,000 +0.25(+0.47%)
Jan 02, 2008 53.75 53.75 53.16 53.18 20,800 -0.61(-1.13%)
Jan 01, 2008 54.19 54.19 53.65 53.79 50,800 +0.00(+0.00%)
Dec 31, 2007 54.19 54.19 53.65 53.79 50,800 -0.62(-1.15%)
Dec 28, 2007 54.63 54.63 54.24 54.41 312,500 -0.26(-0.48%)
Dec 27, 2007 55.06 55.09 54.64 54.68 12,000 -0.68(-1.24%)
Dec 26, 2007 55.08 55.40 55.08 55.36 28,800 +0.12(+0.22%)
Dec 24, 2007 55.30 55.30 55.19 55.24 3,600 +0.02(+0.03%)
Dec 21, 2007 54.95 55.22 54.93 55.22 37,200 +0.57(+1.04%)
Dec 20, 2007 54.65 54.65 54.12 54.65 31,200 +0.24(+0.44%)
Dec 19, 2007 54.54 54.54 54.15 54.41 9,400 -0.10(-0.18%)
Dec 18, 2007 54.44 54.58 54.18 54.51 3,100 +0.24(+0.44%)
Dec 17, 2007 54.81 54.81 54.27 54.27 2,400 -0.78(-1.42%)
Dec 14, 2007 54.95 55.26 54.95 55.05 5,400 -0.44(-0.79%)
Dec 13, 2007 55.35 55.49 55.02 55.49 20,200 +0.05(+0.09%)
Dec 12, 2007 56.50 56.50 54.96 55.44 24,900 -0.08(-0.14%)
Dec 11, 2007 56.33 56.41 55.52 55.52 4,500 -0.66(-1.17%)
Dec 10, 2007 56.19 56.25 56.03 56.18 7,400 +0.47(+0.84%)
Dec 07, 2007 55.53 55.71 55.44 55.71 6,700 +0.08(+0.14%)
Dec 06, 2007 55.25 56.19 55.25 55.63 16,000 +0.27(+0.49%)
Dec 05, 2007 55.20 55.41 55.09 55.36 30,400 +0.51(+0.93%)
Dec 04, 2007 54.64 55.09 54.64 54.85 130,400 -0.10(-0.18%)
Dec 03, 2007 55.19 55.25 54.88 54.95 21,900 -0.31(-0.56%)
Nov 30, 2007 55.40 55.54 55.20 55.26 2,600 +0.06(+0.11%)
Nov 29, 2007 54.86 55.26 54.76 55.20 33,600 +0.44(+0.79%)
Nov 28, 2007 54.20 54.76 53.92 54.76 8,600 +1.29(+2.42%)
Nov 27, 2007 52.81 53.56 52.81 53.47 14,300 +0.88(+1.67%)
Nov 26, 2007 52.92 53.31 52.59 52.59 1,825 -0.58(-1.09%)
Nov 23, 2007 52.87 53.20 52.87 53.17 3,100 +0.77(+1.47%)
Nov 21, 2007 52.82 52.82 52.17 52.40 9,000 -0.60(-1.13%)
Nov 20, 2007 53.05 53.38 52.50 53.00 7,200 +0.01(+0.02%)
Nov 19, 2007 53.54 53.57 52.99 52.99 125,300 -0.36(-0.67%)
Nov 16, 2007 53.54 53.54 53.11 53.35 3,100 -0.04(-0.07%)
Nov 15, 2007 53.70 53.81 53.28 53.39 7,500 -0.29(-0.54%)
Nov 14, 2007 54.00 54.04 53.65 53.68 7,400 +0.20(+0.37%)
Nov 13, 2007 53.45 53.50 53.02 53.48 13,300 +0.10(+0.19%)
Nov 12, 2007 53.44 53.44 53.26 53.38 2,500 +0.17(+0.32%)
Nov 09, 2007 53.04 53.40 53.04 53.21 14,700 -0.03(-0.06%)
Nov 08, 2007 52.89 53.24 52.77 53.24 4,850 +0.06(+0.11%)
Nov 07, 2007 53.76 53.88 53.18 53.18 13,800 -0.99(-1.83%)
Nov 06, 2007 53.74 54.17 53.74 54.17 6,300 +0.29(+0.54%)
Nov 05, 2007 53.85 54.00 53.57 53.88 2,200 -0.17(-0.31%)
Nov 02, 2007 54.50 54.50 53.80 54.05 40,700 -0.13(-0.24%)
Nov 01, 2007 54.98 54.98 54.16 54.18 67,800 -1.11(-2.01%)
Oct 31, 2007 55.07 55.29 54.94 55.29 6,500 +0.30(+0.55%)
Oct 30, 2007 54.88 55.17 54.88 54.99 7,700 +0.00(+0.00%)
Oct 29, 2007 54.71 55.05 54.71 54.99 24,300 +0.29(+0.53%)
Oct 26, 2007 54.42 54.70 54.42 54.70 3,300 +0.52(+0.96%)
Oct 25, 2007 54.05 54.18 53.74 54.18 57,900 +0.17(+0.31%)
Oct 24, 2007 54.07 54.09 53.38 54.01 7,100 -0.23(-0.42%)
Oct 23, 2007 53.83 54.24 53.57 54.24 13,700 +0.53(+0.99%)
Oct 22, 2007 53.14 53.73 53.14 53.71 31,200 -0.25(-0.46%)
Oct 19, 2007 54.39 54.55 53.96 53.96 5,300 -0.72(-1.32%)
Oct 18, 2007 54.46 54.79 54.46 54.68 3,000 +0.13(+0.24%)
Oct 17, 2007 55.01 55.01 54.35 54.55 1,600 -0.17(-0.31%)
Oct 16, 2007 54.83 54.87 54.58 54.72 7,800 -0.34(-0.61%)
Oct 15, 2007 55.35 55.49 54.87 55.06 10,000 -0.22(-0.41%)
Oct 12, 2007 55.24 55.46 55.20 55.28 10,400 -0.02(-0.04%)
Oct 11, 2007 55.67 55.70 55.18 55.30 6,700 -0.37(-0.67%)
Oct 10, 2007 55.75 55.75 55.56 55.67 2,900 -0.03(-0.05%)
Oct 09, 2007 55.75 55.77 55.49 55.70 2,300 +0.09(+0.16%)
Oct 08, 2007 55.81 55.81 55.61 55.61 2,300 -0.42(-0.75%)
Oct 05, 2007 55.87 56.03 55.84 56.03 5,500 +0.50(+0.90%)
Oct 04, 2007 55.78 55.81 55.51 55.53 4,800 +0.06(+0.11%)
Oct 03, 2007 55.16 55.52 55.16 55.47 4,000 +0.35(+0.63%)
Oct 02, 2007 55.09 55.21 54.89 55.12 9,100 +0.24(+0.44%)
Oct 01, 2007 54.33 55.09 54.33 54.88 4,000 +0.59(+1.09%)
Sep 28, 2007 54.14 54.29 54.03 54.29 19,900 -0.26(-0.48%)
Sep 27, 2007 54.33 54.59 54.33 54.55 9,000 +0.26(+0.48%)
Sep 26, 2007 54.07 54.60 54.07 54.29 14,600 +0.50(+0.93%)
Sep 25, 2007 53.90 53.99 53.77 53.79 5,800 -0.31(-0.57%)
Sep 24, 2007 54.34 54.47 54.06 54.10 31,900 -0.34(-0.62%)
Sep 21, 2007 54.52 54.63 54.40 54.44 4,200 +0.30(+0.55%)
Sep 20, 2007 54.51 54.55 54.05 54.14 6,600 -0.38(-0.70%)
Sep 19, 2007 54.27 54.64 54.24 54.52 31,200 +0.51(+0.94%)
Sep 18, 2007 53.01 54.04 52.93 54.01 42,600 +1.13(+2.14%)
Sep 17, 2007 53.10 53.26 52.66 52.88 15,400 -0.46(-0.86%)
Sep 14, 2007 52.99 53.34 52.97 53.34 16,200 +0.04(+0.08%)
Sep 13, 2007 53.55 53.66 53.30 53.30 19,400 -0.08(-0.16%)
Sep 12, 2007 53.30 53.42 53.15 53.38 5,000 +0.16(+0.30%)
Sep 11, 2007 53.51 53.51 53.08 53.22 15,200 +0.07(+0.13%)
Sep 10, 2007 53.36 53.36 52.89 53.15 7,300 -0.12(-0.23%)
Sep 07, 2007 53.58 53.84 53.07 53.27 25,600 -0.78(-1.44%)
Sep 06, 2007 53.96 54.24 53.92 54.05 11,700 +0.06(+0.11%)
Sep 05, 2007 53.79 53.99 53.65 53.99 22,600 +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.