Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Health Sciences Trust (NY: BME )

39.89 +0.48 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2010 8.267 8.316 8.223 8.223 83,824 -0.04(-0.53%)
Mar 30, 2010 8.229 8.301 8.215 8.267 72,128 +0.00(+0.04%)
Mar 29, 2010 8.183 8.295 8.183 8.264 58,648 +0.03(+0.38%)
Mar 26, 2010 8.270 8.288 8.208 8.232 56,240 -0.04(-0.53%)
Mar 25, 2010 8.338 8.354 8.276 8.276 53,264 -0.06(-0.67%)
Mar 24, 2010 8.298 8.354 8.285 8.331 69,280 -0.02(-0.27%)
Mar 23, 2010 8.351 8.379 8.276 8.354 79,870 +0.04(+0.51%)
Mar 22, 2010 8.170 8.344 8.170 8.311 104,221 +0.09(+1.10%)
Mar 19, 2010 8.201 8.229 8.198 8.221 72,006 -0.00(-0.06%)
Mar 18, 2010 8.192 8.248 8.192 8.226 24,758 +0.01(+0.08%)
Mar 17, 2010 8.189 8.236 8.186 8.220 72,382 +0.03(+0.42%)
Mar 16, 2010 8.176 8.189 8.105 8.186 58,686 +0.01(+0.15%)
Mar 15, 2010 8.169 8.174 8.156 8.173 33,333 +0.01(+0.12%)
Mar 12, 2010 8.226 8.226 8.130 8.164 36,785 +0.01(+0.15%)
Mar 11, 2010 8.046 8.155 8.026 8.152 82,095 +0.01(+0.18%)
Mar 10, 2010 8.061 8.171 8.061 8.137 73,573 +0.03(+0.40%)
Mar 09, 2010 8.125 8.306 8.055 8.104 176,544 -0.05(-0.64%)
Mar 08, 2010 8.208 8.208 8.116 8.156 64,715 -0.02(-0.30%)
Mar 05, 2010 8.049 8.181 8.049 8.181 69,512 +0.15(+1.83%)
Mar 04, 2010 8.086 8.086 8.015 8.033 43,832 -0.05(-0.57%)
Mar 03, 2010 8.138 8.138 8.058 8.079 103,897 -0.06(-0.68%)
Mar 02, 2010 8.125 8.150 8.103 8.135 100,864 +0.04(+0.45%)
Mar 01, 2010 8.092 8.101 8.024 8.098 66,668 +0.07(+0.92%)
Feb 26, 2010 7.932 8.024 7.932 8.024 65,126 +0.08(+1.04%)
Feb 25, 2010 7.938 7.969 7.886 7.941 44,348 -0.07(-0.88%)
Feb 24, 2010 7.889 8.012 7.865 8.012 84,335 +0.13(+1.64%)
Feb 23, 2010 7.972 7.972 7.856 7.883 33,931 -0.06(-0.74%)
Feb 22, 2010 7.948 7.951 7.834 7.941 53,841 +0.08(+0.97%)
Feb 19, 2010 7.782 7.954 7.782 7.865 93,597 +0.01(+0.16%)
Feb 18, 2010 7.908 7.908 7.819 7.853 61,636 -0.01(-0.18%)
Feb 17, 2010 7.757 7.886 7.757 7.867 36,899 +0.10(+1.29%)
Feb 16, 2010 7.800 7.810 7.727 7.767 57,279 +0.09(+1.13%)
Feb 12, 2010 7.604 7.680 7.680 7.680 45,006 +0.00(+0.03%)
Feb 11, 2010 7.537 7.684 7.537 7.678 38,911 +0.02(+0.24%)
Feb 10, 2010 7.635 7.693 7.635 7.659 22,738 -0.01(-0.09%)
Feb 09, 2010 7.635 7.715 7.601 7.666 58,929 +0.02(+0.20%)
Feb 08, 2010 7.629 7.672 7.574 7.650 86,996 +0.05(+0.60%)
Feb 05, 2010 7.840 7.840 7.478 7.604 141,155 -0.29(-3.69%)
Feb 04, 2010 7.991 7.991 7.895 7.895 79,332 -0.19(-2.31%)
Feb 03, 2010 8.049 8.138 8.009 8.083 62,135 +0.10(+1.31%)
Feb 02, 2010 7.807 8.008 7.805 7.978 88,268 +0.12(+1.54%)
Feb 01, 2010 7.895 7.895 7.795 7.857 54,295 +0.06(+0.73%)
Jan 29, 2010 7.911 7.951 7.767 7.800 63,166 -0.09(-1.17%)
Jan 28, 2010 7.831 7.954 7.779 7.892 93,265 +0.02(+0.19%)
Jan 27, 2010 8.156 8.224 7.819 7.877 206,173 -0.34(-4.12%)
Jan 26, 2010 8.242 8.309 8.146 8.216 130,125 -0.11(-1.27%)
Jan 25, 2010 8.368 8.368 8.224 8.321 140,453 -0.01(-0.15%)
Jan 22, 2010 8.300 8.417 8.279 8.334 130,128 -0.00(-0.03%)
Jan 21, 2010 8.358 8.386 8.223 8.336 166,440 -0.02(-0.27%)
Jan 20, 2010 8.239 8.383 8.233 8.358 103,975 +0.02(+0.22%)
Jan 19, 2010 8.049 8.362 8.033 8.340 180,875 +0.31(+3.82%)
Jan 15, 2010 8.037 8.033 8.033 8.033 218,511 -0.08(-0.95%)
Jan 14, 2010 8.070 8.112 8.043 8.110 34,557 +0.10(+1.28%)
Jan 13, 2010 7.981 8.092 7.981 8.008 61,349 -0.01(-0.13%)
Jan 12, 2010 8.104 8.111 8.018 8.018 64,933 -0.09(-1.09%)
Jan 11, 2010 8.214 8.214 8.101 8.107 66,610 -0.02(-0.23%)
Jan 08, 2010 8.122 8.187 8.083 8.125 52,119 +0.00(+0.04%)
Jan 07, 2010 8.116 8.239 8.114 8.122 116,326 -0.04(-0.49%)
Jan 06, 2010 8.040 8.162 8.040 8.162 75,458 +0.10(+1.18%)
Jan 05, 2010 8.147 8.147 8.003 8.067 67,226 -0.03(-0.34%)
Jan 04, 2010 8.162 8.171 8.040 8.095 220,905 +0.05(+0.65%)
Dec 31, 2009 7.941 8.043 8.043 8.043 65,879 +0.16(+2.05%)
Dec 30, 2009 7.865 7.892 7.865 7.881 18,811 +0.02(+0.21%)
Dec 29, 2009 7.779 7.881 7.773 7.865 58,430 +0.05(+0.67%)
Dec 28, 2009 7.978 8.009 7.800 7.813 78,990 -0.10(-1.28%)
Dec 24, 2009 7.932 7.951 7.840 7.914 49,846 -0.08(-0.96%)
Dec 23, 2009 7.935 8.110 7.932 7.991 54,549 +0.01(+0.12%)
Dec 22, 2009 7.764 8.019 7.764 7.981 135,343 +0.16(+2.08%)
Dec 21, 2009 7.853 7.868 7.745 7.819 187,202 -0.07(-0.86%)
Dec 18, 2009 8.049 8.053 7.883 7.886 49,536 -0.25(-3.04%)
Dec 17, 2009 8.147 8.202 8.129 8.133 72,796 -0.14(-1.65%)
Dec 16, 2009 8.046 8.401 7.984 8.270 283,373 +0.18(+2.28%)
Dec 15, 2009 7.960 8.095 7.960 8.086 93,389 +0.09(+1.15%)
Dec 14, 2009 7.911 7.997 7.908 7.994 61,861 +0.09(+1.16%)
Dec 11, 2009 7.923 7.923 7.895 7.902 78,801 +0.01(+0.08%)
Dec 10, 2009 7.849 7.941 7.846 7.895 54,396 +0.12(+1.54%)
Dec 09, 2009 7.794 7.797 7.733 7.776 38,024 -0.02(-0.28%)
Dec 08, 2009 7.623 7.797 7.623 7.797 77,943 +0.07(+0.91%)
Dec 07, 2009 7.681 7.742 7.679 7.727 45,688 +0.06(+0.80%)
Dec 04, 2009 7.635 7.705 7.583 7.665 48,238 +0.03(+0.44%)
Dec 03, 2009 7.669 7.699 7.613 7.632 54,151 -0.04(-0.48%)
Dec 02, 2009 7.650 7.696 7.633 7.669 52,279 +0.02(+0.24%)
Dec 01, 2009 7.626 7.688 7.623 7.650 45,750 +0.06(+0.73%)
Nov 30, 2009 7.574 7.662 7.574 7.595 145,844 +0.04(+0.57%)
Nov 27, 2009 7.546 7.564 7.537 7.552 5,270 -0.11(-1.48%)
Nov 25, 2009 7.570 7.665 7.543 7.665 273,286 +0.10(+1.30%)
Nov 24, 2009 7.524 7.567 7.512 7.567 85,398 +0.05(+0.70%)
Nov 23, 2009 7.586 7.598 7.512 7.515 99,445 +0.08(+1.05%)
Nov 20, 2009 7.380 7.475 7.380 7.437 168,312 -0.05(-0.68%)
Nov 19, 2009 7.595 7.595 7.462 7.488 267,007 -0.11(-1.49%)
Nov 18, 2009 7.454 7.616 7.399 7.601 318,168 +0.11(+1.52%)
Nov 17, 2009 7.779 7.779 7.432 7.488 129,919 -0.01(-0.17%)
Nov 16, 2009 7.383 7.501 7.383 7.500 65,892 +0.08(+1.08%)
Nov 13, 2009 7.356 7.435 7.328 7.420 93,415 +0.05(+0.67%)
Nov 12, 2009 7.365 7.460 7.344 7.371 290,704 -0.05(-0.70%)
Nov 11, 2009 7.310 7.429 7.258 7.423 139,270 +0.12(+1.64%)
Nov 10, 2009 7.439 7.491 7.304 7.304 315,605 -0.18(-2.46%)
Nov 09, 2009 7.442 7.488 7.377 7.488 758,769 +0.13(+1.75%)
Nov 06, 2009 7.227 7.426 7.227 7.359 40,476 +0.00(+0.00%)
Nov 05, 2009 7.347 7.386 7.294 7.359 54,575 +0.06(+0.80%)
Nov 04, 2009 7.144 7.340 7.092 7.301 77,023 +0.22(+3.12%)
Nov 03, 2009 6.835 7.095 6.828 7.080 63,397 +0.10(+1.49%)
Nov 02, 2009 7.028 7.046 6.908 6.976 75,226 +0.04(+0.62%)
Oct 30, 2009 7.052 7.065 6.933 6.933 55,713 -0.13(-1.87%)
Oct 29, 2009 7.052 7.080 7.052 7.065 90,072 +0.12(+1.77%)
Oct 28, 2009 7.193 7.193 6.942 6.942 68,230 -0.22(-3.12%)
Oct 27, 2009 7.144 7.230 7.144 7.166 31,162 -0.01(-0.21%)
Oct 26, 2009 7.166 7.234 7.144 7.180 43,085 -0.05(-0.73%)
Oct 23, 2009 7.279 7.299 7.227 7.233 58,825 -0.11(-1.54%)
Oct 22, 2009 7.337 7.347 7.277 7.347 56,229 +0.02(+0.31%)
Oct 21, 2009 7.337 7.340 7.261 7.324 55,508 +0.10(+1.33%)
Oct 20, 2009 7.211 7.239 7.211 7.228 30,627 -0.07(-0.91%)
Oct 19, 2009 7.316 7.356 7.255 7.294 56,085 +0.00(+0.00%)
Oct 16, 2009 7.206 7.306 7.206 7.294 38,105 +0.02(+0.30%)
Oct 15, 2009 7.328 7.334 7.178 7.273 81,419 -0.00(-0.04%)
Oct 14, 2009 7.193 7.286 7.193 7.276 74,988 +0.06(+0.89%)
Oct 13, 2009 7.328 7.328 7.203 7.212 137,587 -0.12(-1.59%)
Oct 12, 2009 7.313 7.340 7.252 7.328 36,853 +0.09(+1.27%)
Oct 09, 2009 7.212 7.267 7.212 7.236 57,898 -0.00(-0.04%)
Oct 08, 2009 7.086 7.267 7.086 7.239 52,305 +0.04(+0.50%)
Oct 07, 2009 7.114 7.246 7.100 7.203 108,580 +0.10(+1.39%)
Oct 06, 2009 7.111 7.209 7.052 7.104 104,800 +0.10(+1.40%)
Oct 05, 2009 6.966 7.049 6.966 7.006 50,423 +0.02(+0.22%)
Oct 02, 2009 7.006 7.052 6.917 6.991 111,192 -0.15(-2.03%)
Oct 01, 2009 7.086 7.147 7.071 7.136 73,781 -0.03(-0.46%)
Sep 30, 2009 7.160 7.206 7.126 7.169 97,772 -0.02(-0.26%)
Sep 29, 2009 7.123 7.196 7.101 7.187 107,008 +0.05(+0.69%)
Sep 28, 2009 7.107 7.150 7.095 7.138 49,142 +0.11(+1.57%)
Sep 25, 2009 7.000 7.055 6.973 7.028 47,107 -0.01(-0.09%)
Sep 24, 2009 7.101 7.117 6.948 7.034 71,642 -0.07(-0.95%)
Sep 23, 2009 7.150 7.163 7.101 7.102 50,495 -0.06(-0.90%)
Sep 22, 2009 7.058 7.190 7.058 7.166 50,808 +0.08(+1.09%)
Sep 21, 2009 7.141 7.141 6.909 7.088 84,035 -0.06(-0.87%)
Sep 18, 2009 7.098 7.190 7.098 7.150 53,897 +0.01(+0.13%)
Sep 17, 2009 7.049 7.163 7.049 7.141 52,657 +0.09(+1.31%)
Sep 16, 2009 6.960 7.120 6.960 7.049 81,958 +0.06(+0.83%)
Sep 15, 2009 7.037 7.037 6.942 6.991 173,096 +0.00(+0.00%)
Sep 14, 2009 6.822 7.006 6.822 6.991 65,582 +0.06(+0.80%)
Sep 11, 2009 6.819 6.960 6.816 6.936 173,429 -0.09(-1.22%)
Sep 10, 2009 6.917 7.037 6.917 7.022 92,867 +0.11(+1.64%)
Sep 09, 2009 6.853 6.949 6.853 6.908 87,525 +0.02(+0.22%)
Sep 08, 2009 6.899 6.957 6.893 6.893 75,582 +0.04(+0.63%)
Sep 04, 2009 6.798 6.880 6.761 6.850 87,981 +0.05(+0.77%)
Sep 03, 2009 6.813 6.884 6.792 6.798 86,070 -0.02(-0.23%)
Sep 02, 2009 6.816 6.856 6.743 6.813 90,515 -0.07(-1.02%)
Sep 01, 2009 7.022 7.083 6.853 6.884 113,420 -0.14(-1.97%)
Aug 31, 2009 7.025 7.052 7.022 7.022 51,353 -0.03(-0.43%)
Aug 28, 2009 7.114 7.123 7.049 7.052 36,592 -0.04(-0.61%)
Aug 27, 2009 7.135 7.144 7.052 7.095 54,298 -0.10(-1.36%)
Aug 26, 2009 7.199 7.252 7.193 7.193 39,681 -0.05(-0.72%)
Aug 25, 2009 7.206 7.325 7.206 7.245 52,732 +0.04(+0.55%)
Aug 24, 2009 7.206 7.267 7.206 7.206 37,303 -0.03(-0.47%)
Aug 21, 2009 7.135 7.313 7.135 7.239 80,836 +0.21(+2.97%)
Aug 20, 2009 6.936 7.067 6.930 7.031 55,916 +0.01(+0.17%)
Aug 19, 2009 6.773 7.022 6.773 7.019 57,729 +0.16(+2.33%)
Aug 18, 2009 6.825 6.902 6.825 6.859 31,077 +0.13(+1.87%)
Aug 17, 2009 6.746 6.850 6.730 6.733 46,474 -0.12(-1.74%)
Aug 14, 2009 6.853 6.902 6.850 6.853 23,044 +0.00(+0.00%)
Aug 13, 2009 6.877 6.890 6.850 6.853 75,885 -0.06(-0.89%)
Aug 12, 2009 6.939 6.963 6.872 6.914 32,982 +0.02(+0.27%)
Aug 11, 2009 6.930 6.930 6.896 6.896 19,793 -0.08(-1.14%)
Aug 10, 2009 7.098 7.172 6.976 6.976 28,077 -0.14(-1.94%)
Aug 07, 2009 6.917 7.288 6.917 7.114 119,163 +0.22(+3.25%)
Aug 06, 2009 7.083 7.083 6.890 6.890 31,276 -0.17(-2.35%)
Aug 05, 2009 6.911 7.107 6.907 7.055 94,863 +0.08(+1.19%)
Aug 04, 2009 6.899 7.052 6.887 6.973 39,785 +0.07(+1.07%)
Aug 03, 2009 6.847 6.963 6.847 6.899 68,279 +0.05(+0.76%)
Jul 31, 2009 6.795 6.917 6.775 6.847 55,932 -0.02(-0.31%)
Jul 30, 2009 6.899 6.990 6.868 6.868 59,627 +0.02(+0.22%)
Jul 29, 2009 6.853 6.958 6.821 6.853 46,184 -0.04(-0.58%)
Jul 28, 2009 6.746 7.006 6.730 6.893 108,022 +0.15(+2.18%)
Jul 27, 2009 6.779 6.810 6.700 6.746 60,289 -0.04(-0.56%)
Jul 24, 2009 6.868 6.868 6.758 6.784 64,043 -0.06(-0.83%)
Jul 23, 2009 6.675 6.902 6.672 6.841 81,703 +0.12(+1.78%)
Jul 22, 2009 6.562 6.761 6.562 6.721 129,518 +0.11(+1.62%)
Jul 21, 2009 6.537 6.617 6.528 6.614 59,992 +0.07(+1.08%)
Jul 20, 2009 6.500 6.543 6.500 6.543 33,546 +0.04(+0.66%)
Jul 17, 2009 6.381 6.503 6.381 6.500 39,442 +0.04(+0.62%)
Jul 16, 2009 6.402 6.494 6.402 6.460 33,960 -0.01(-0.09%)
Jul 15, 2009 6.500 6.500 6.381 6.467 66,036 +0.07(+1.15%)
Jul 14, 2009 6.280 6.433 6.280 6.393 43,575 +0.06(+0.87%)
Jul 13, 2009 6.362 6.436 6.338 6.338 26,475 -0.05(-0.77%)
Jul 10, 2009 6.353 6.418 6.307 6.387 48,150 -0.05(-0.79%)
Jul 09, 2009 6.513 6.513 6.430 6.438 51,209 -0.05(-0.72%)
Jul 08, 2009 6.485 6.485 6.424 6.485 54,533 +0.06(+0.86%)
Jul 07, 2009 6.491 6.503 6.418 6.430 74,352 +0.02(+0.34%)
Jul 06, 2009 6.439 6.439 6.353 6.408 61,802 -0.06(-1.00%)
Jul 02, 2009 6.516 6.516 6.411 6.473 51,477 -0.04(-0.61%)
Jul 01, 2009 6.359 6.528 6.359 6.513 99,292 +0.15(+2.28%)
Jun 30, 2009 6.414 6.430 6.353 6.367 35,509 -0.00(-0.07%)
Jun 29, 2009 6.338 6.421 6.324 6.372 36,077 +0.01(+0.14%)
Jun 26, 2009 6.393 6.393 6.313 6.362 48,398 +0.01(+0.20%)
Jun 25, 2009 6.362 6.414 6.316 6.350 118,808 +0.05(+0.73%)
Jun 24, 2009 6.227 6.359 6.227 6.304 55,404 +0.06(+0.98%)
Jun 23, 2009 6.264 6.307 6.231 6.243 59,790 -0.02(-0.34%)
Jun 22, 2009 6.362 6.362 6.258 6.264 66,323 -0.16(-2.51%)
Jun 19, 2009 6.531 6.546 6.384 6.426 60,674 +0.05(+0.80%)
Jun 18, 2009 6.347 6.408 6.347 6.375 22,226 +0.07(+1.17%)
Jun 17, 2009 6.139 6.336 6.022 6.301 86,781 +0.11(+1.73%)
Jun 16, 2009 6.166 6.231 6.142 6.194 109,924 -0.02(-0.25%)
Jun 15, 2009 6.292 6.292 6.175 6.209 23,980 -0.11(-1.79%)
Jun 12, 2009 6.231 6.347 6.231 6.323 68,273 +0.01(+0.15%)
Jun 11, 2009 6.350 6.350 6.286 6.313 113,912 -0.03(-0.53%)
Jun 10, 2009 6.384 6.405 6.335 6.347 60,152 -0.05(-0.72%)
Jun 09, 2009 6.411 6.439 6.364 6.393 31,129 -0.04(-0.57%)
Jun 08, 2009 6.445 6.497 6.349 6.430 106,737 -0.12(-1.83%)
Jun 05, 2009 6.562 6.562 6.516 6.549 42,169 -0.03(-0.42%)
Jun 04, 2009 6.439 6.697 6.439 6.577 44,847 +0.11(+1.66%)
Jun 03, 2009 6.565 6.565 6.460 6.470 51,562 -0.10(-1.45%)
Jun 02, 2009 6.592 6.592 6.542 6.565 40,750 +0.00(+0.00%)
Jun 01, 2009 6.577 6.654 6.528 6.565 67,487 +0.10(+1.57%)
May 29, 2009 6.494 6.504 6.426 6.464 54,764 +0.06(+0.86%)
May 28, 2009 6.454 6.545 6.408 6.408 77,108 +0.02(+0.24%)
May 27, 2009 6.261 6.408 6.261 6.393 106,049 +0.09(+1.41%)
May 26, 2009 6.194 6.316 6.151 6.304 89,736 +0.12(+1.93%)
May 22, 2009 6.102 6.185 6.099 6.185 38,872 +0.08(+1.36%)
May 21, 2009 6.172 6.197 6.096 6.102 46,663 -0.10(-1.68%)
May 20, 2009 6.261 6.264 6.194 6.206 24,809 +0.03(+0.50%)
May 19, 2009 6.234 6.234 6.163 6.175 44,341 -0.02(-0.30%)
May 18, 2009 6.123 6.243 6.089 6.194 74,897 +0.07(+1.21%)
May 15, 2009 6.240 6.269 6.111 6.120 41,252 -0.11(-1.75%)
May 14, 2009 6.181 6.231 6.178 6.229 26,280 +0.04(+0.62%)
May 13, 2009 6.120 6.234 6.120 6.191 95,499 -0.04(-0.69%)
May 12, 2009 6.249 6.292 6.200 6.234 52,993 +0.01(+0.15%)
May 11, 2009 6.178 6.249 6.135 6.224 56,702 -0.05(-0.73%)
May 08, 2009 6.169 6.277 6.065 6.270 78,178 +0.19(+3.18%)
May 07, 2009 6.132 6.143 6.047 6.077 41,008 +0.00(+0.01%)
May 06, 2009 6.194 6.194 6.062 6.077 63,756 +0.03(+0.55%)
May 05, 2009 6.123 6.126 6.034 6.043 38,037 -0.06(-1.05%)
May 04, 2009 5.991 6.132 5.991 6.108 42,414 +0.08(+1.27%)
May 01, 2009 6.013 6.050 6.001 6.031 18,681 -0.02(-0.25%)
Apr 30, 2009 6.243 6.277 5.997 6.047 62,093 -0.26(-4.09%)
Apr 29, 2009 6.062 6.352 6.062 6.304 97,563 +0.29(+4.79%)
Apr 28, 2009 5.997 6.019 5.955 6.016 91,559 +0.05(+0.82%)
Apr 27, 2009 5.936 5.997 5.936 5.967 45,450 +0.06(+1.09%)
Apr 24, 2009 5.764 5.939 5.752 5.902 148,369 +0.12(+2.01%)
Apr 23, 2009 5.918 5.918 5.703 5.786 79,893 -0.02(-0.32%)
Apr 22, 2009 5.798 5.829 5.771 5.804 22,601 -0.02(-0.26%)
Apr 21, 2009 5.746 5.820 5.743 5.820 33,804 +0.03(+0.48%)
Apr 20, 2009 5.921 5.921 5.789 5.792 30,151 -0.18(-2.94%)
Apr 17, 2009 5.918 6.105 5.890 5.967 28,608 +0.08(+1.36%)
Apr 16, 2009 5.838 5.896 5.838 5.887 23,061 +0.05(+0.84%)
Apr 15, 2009 5.814 5.850 5.810 5.838 28,005 -0.00(-0.05%)
Apr 14, 2009 5.841 5.875 5.768 5.841 40,166 -0.01(-0.16%)
Apr 13, 2009 5.810 5.884 5.789 5.850 36,113 +0.02(+0.42%)
Apr 09, 2009 5.958 5.958 5.795 5.826 26,629 +0.01(+0.21%)
Apr 08, 2009 5.826 5.844 5.774 5.814 37,199 +0.06(+0.96%)
Apr 07, 2009 5.691 5.780 5.691 5.758 48,088 +0.01(+0.21%)
Apr 06, 2009 5.734 5.829 5.734 5.746 37,665 -0.03(-0.53%)
Apr 03, 2009 5.945 5.945 5.722 5.777 72,366 -0.10(-1.62%)
Apr 02, 2009 5.887 5.896 5.804 5.872 81,530 +0.06(+1.06%)
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.