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

BlackRock Health Sciences Trust (NY: BME )

39.82 +0.10 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Apr 30, 2008 7.484 7.677 7.448 7.530 49,136 +0.08(+1.02%)
Apr 29, 2008 7.518 7.527 7.442 7.454 40,296 -0.09(-1.13%)
Apr 28, 2008 7.518 7.594 7.500 7.539 43,280 +0.05(+0.65%)
Apr 25, 2008 7.481 7.555 7.378 7.491 61,969 +0.01(+0.12%)
Apr 24, 2008 7.545 7.545 7.454 7.481 44,972 -0.03(-0.41%)
Apr 23, 2008 7.512 7.591 7.484 7.512 51,106 -0.05(-0.61%)
Apr 22, 2008 7.609 7.609 7.454 7.558 82,370 +0.01(+0.12%)
Apr 21, 2008 7.561 7.567 7.515 7.548 38,712 -0.02(-0.28%)
Apr 18, 2008 7.625 7.661 7.561 7.570 39,345 -0.01(-0.16%)
Apr 17, 2008 7.762 7.786 7.570 7.582 26,886 -0.16(-2.01%)
Apr 16, 2008 7.692 7.765 7.689 7.738 16,118 +0.11(+1.44%)
Apr 15, 2008 7.823 7.890 7.628 7.628 26,036 -0.15(-1.96%)
Apr 14, 2008 7.914 7.939 7.780 7.780 21,312 -0.20(-2.45%)
Apr 11, 2008 8.036 8.036 7.936 7.975 28,525 -0.06(-0.76%)
Apr 10, 2008 7.997 8.104 7.997 8.036 15,410 +0.07(+0.88%)
Apr 09, 2008 8.107 8.107 7.955 7.966 32,460 -0.13(-1.55%)
Apr 08, 2008 7.905 8.131 7.869 8.091 34,427 +0.14(+1.76%)
Apr 07, 2008 7.750 7.979 7.750 7.951 42,624 +0.23(+3.00%)
Apr 04, 2008 7.802 7.832 7.655 7.719 99,347 -0.07(-0.90%)
Apr 03, 2008 7.503 7.857 7.503 7.789 56,395 +0.23(+2.98%)
Apr 02, 2008 7.674 7.719 7.564 7.564 41,968 -0.13(-1.63%)
Apr 01, 2008 7.512 7.735 7.512 7.689 45,247 +0.22(+2.98%)
Mar 31, 2008 7.570 7.570 7.426 7.466 42,296 -0.15(-1.96%)
Mar 28, 2008 7.658 7.683 7.613 7.616 8,852 -0.04(-0.48%)
Mar 27, 2008 7.786 7.817 7.594 7.652 74,101 -0.13(-1.72%)
Mar 26, 2008 7.747 7.930 7.707 7.786 59,018 +0.04(+0.51%)
Mar 25, 2008 7.570 7.747 7.561 7.747 46,532 +0.20(+2.67%)
Mar 24, 2008 7.353 7.545 7.353 7.545 44,919 +0.16(+2.19%)
Mar 21, 2008 7.359 7.402 7.329 7.384 39,017 +0.00(+0.00%)
Mar 20, 2008 7.359 7.402 7.329 7.384 39,017 -0.02(-0.21%)
Mar 19, 2008 7.308 7.439 7.308 7.399 82,298 +0.13(+1.85%)
Mar 18, 2008 7.198 7.265 7.158 7.265 122,466 +0.11(+1.58%)
Mar 17, 2008 7.506 7.506 6.408 7.152 160,005 -0.32(-4.32%)
Mar 14, 2008 7.533 7.573 7.433 7.475 33,115 -0.08(-1.05%)
Mar 13, 2008 7.570 7.628 7.555 7.555 60,002 -0.09(-1.20%)
Mar 12, 2008 7.430 7.661 7.430 7.646 32,460 +0.10(+1.29%)
Mar 11, 2008 7.481 7.622 7.411 7.548 107,216 +0.07(+0.90%)
Mar 10, 2008 7.789 7.808 7.463 7.481 70,166 -0.34(-4.40%)
Mar 07, 2008 8.036 8.061 7.741 7.826 66,231 -0.24(-2.99%)
Mar 06, 2008 8.198 8.229 8.040 8.067 60,330 -0.13(-1.60%)
Mar 05, 2008 8.149 8.235 8.149 8.198 50,493 +0.08(+0.94%)
Mar 04, 2008 8.097 8.247 8.067 8.122 68,199 -0.01(-0.15%)
Mar 03, 2008 8.003 8.134 7.951 8.134 64,592 +0.12(+1.52%)
Feb 29, 2008 8.177 8.177 8.006 8.012 33,771 -0.13(-1.65%)
Feb 28, 2008 7.982 8.146 7.979 8.146 39,781 +0.13(+1.60%)
Feb 27, 2008 8.082 8.084 7.960 8.018 62,625 -0.01(-0.15%)
Feb 26, 2008 7.841 8.247 7.841 8.030 66,887 +0.15(+1.94%)
Feb 25, 2008 7.725 7.936 7.725 7.878 46,332 +0.11(+1.45%)
Feb 22, 2008 7.783 7.802 7.689 7.765 33,443 +0.01(+0.08%)
Feb 21, 2008 7.847 7.887 7.701 7.759 60,330 -0.06(-0.74%)
Feb 20, 2008 7.753 7.817 7.713 7.817 67,215 +0.02(+0.20%)
Feb 19, 2008 7.808 7.881 7.768 7.802 64,264 +0.04(+0.51%)
Feb 18, 2008 7.893 7.921 7.741 7.762 0 +0.00(+0.00%)
Feb 15, 2008 7.893 7.921 7.741 7.762 150,359 -0.13(-1.70%)
Feb 14, 2008 8.216 8.241 7.896 7.896 119,348 -0.31(-3.83%)
Feb 13, 2008 8.207 8.259 8.192 8.210 39,345 +0.05(+0.60%)
Feb 12, 2008 8.247 8.280 8.162 8.162 52,133 -0.04(-0.48%)
Feb 11, 2008 8.186 8.238 8.172 8.201 19,017 +0.00(+0.00%)
Feb 08, 2008 8.296 8.299 8.165 8.201 40,657 -0.10(-1.18%)
Feb 07, 2008 8.354 8.357 8.265 8.299 41,968 -0.02(-0.22%)
Feb 06, 2008 8.268 8.402 8.268 8.317 49,837 +0.08(+0.93%)
Feb 05, 2008 8.311 8.311 8.158 8.241 37,050 -0.04(-0.48%)
Feb 04, 2008 8.213 8.280 8.204 8.280 26,886 +0.09(+1.15%)
Feb 01, 2008 8.241 8.280 8.177 8.186 46,231 +0.01(+0.07%)
Jan 31, 2008 8.110 8.198 8.067 8.180 30,165 +0.06(+0.79%)
Jan 30, 2008 8.232 8.232 8.116 8.116 93,813 -0.07(-0.82%)
Jan 29, 2008 8.308 8.323 8.171 8.183 88,904 -0.06(-0.78%)
Jan 28, 2008 8.314 8.320 8.235 8.247 24,263 -0.01(-0.07%)
Jan 25, 2008 8.448 8.497 8.195 8.253 78,363 -0.13(-1.60%)
Jan 24, 2008 8.296 8.387 8.265 8.387 53,116 +0.13(+1.63%)
Jan 23, 2008 8.274 8.326 8.125 8.253 129,512 +0.01(+0.11%)
Jan 22, 2008 8.235 8.521 7.939 8.244 138,627 -0.10(-1.21%)
Jan 21, 2008 8.369 8.415 8.265 8.345 0 +0.00(+0.00%)
Jan 18, 2008 8.369 8.415 8.265 8.345 76,396 +0.01(+0.07%)
Jan 17, 2008 8.570 8.662 8.329 8.338 100,987 -0.25(-2.91%)
Jan 16, 2008 8.448 8.619 8.442 8.588 90,495 +0.11(+1.29%)
Jan 15, 2008 8.802 8.802 8.463 8.479 98,036 -0.33(-3.71%)
Jan 14, 2008 8.607 8.829 8.584 8.805 66,494 +0.20(+2.34%)
Jan 11, 2008 8.683 8.683 8.534 8.604 70,166 -0.02(-0.21%)
Jan 10, 2008 8.631 8.662 8.543 8.622 72,461 +0.05(+0.61%)
Jan 09, 2008 8.415 8.570 8.384 8.570 104,921 +0.23(+2.70%)
Jan 08, 2008 8.287 8.463 8.287 8.345 74,756 +0.06(+0.74%)
Jan 07, 2008 8.226 8.460 8.210 8.284 184,596 -0.01(-0.07%)
Jan 04, 2008 8.329 8.332 8.247 8.290 101,085 -0.02(-0.22%)
Jan 03, 2008 8.183 8.357 8.183 8.308 89,347 +0.16(+2.02%)
Jan 02, 2008 8.290 8.363 8.143 8.143 117,381 -0.10(-1.26%)
Jan 01, 2008 8.235 8.256 8.223 8.247 53,490 +0.00(+0.00%)
Dec 31, 2007 8.235 8.256 8.223 8.247 53,490 +0.02(+0.30%)
Dec 28, 2007 8.216 8.235 8.158 8.223 87,216 +0.06(+0.71%)
Dec 27, 2007 8.235 8.235 8.137 8.165 75,412 -0.07(-0.82%)
Dec 26, 2007 8.110 8.235 8.088 8.232 112,135 +0.13(+1.66%)
Dec 24, 2007 8.097 8.125 8.073 8.097 87,216 +0.08(+0.95%)
Dec 21, 2007 8.021 8.061 8.015 8.021 54,428 +0.05(+0.57%)
Dec 20, 2007 7.969 7.988 7.948 7.975 43,608 +0.08(+0.97%)
Dec 19, 2007 7.972 7.972 7.863 7.899 66,559 -0.02(-0.31%)
Dec 18, 2007 7.988 7.988 7.860 7.924 92,462 -0.22(-2.73%)
Dec 17, 2007 8.250 8.250 8.146 8.146 69,510 -0.10(-1.26%)
Dec 14, 2007 8.265 8.317 8.229 8.250 144,923 -0.01(-0.11%)
Dec 13, 2007 8.253 8.280 8.219 8.259 44,919 -0.02(-0.29%)
Dec 12, 2007 8.396 8.442 8.250 8.284 65,904 -0.05(-0.62%)
Dec 11, 2007 8.366 8.424 8.271 8.335 174,104 -0.02(-0.18%)
Dec 10, 2007 8.345 8.351 8.280 8.351 151,480 +0.08(+1.00%)
Dec 07, 2007 8.305 8.314 8.265 8.268 83,937 +0.03(+0.33%)
Dec 06, 2007 8.192 8.265 8.180 8.241 91,150 +0.06(+0.78%)
Dec 05, 2007 8.152 8.192 8.143 8.177 96,069 +0.09(+1.06%)
Dec 04, 2007 8.079 8.134 8.061 8.091 116,397 +0.00(+0.00%)
Dec 03, 2007 8.049 8.091 8.030 8.091 47,542 +0.03(+0.42%)
Nov 30, 2007 8.061 8.082 8.006 8.058 92,790 +0.06(+0.72%)
Nov 29, 2007 8.000 8.036 7.975 8.000 181,645 +0.00(+0.00%)
Nov 28, 2007 8.097 8.097 7.969 8.000 319,027 -0.01(-0.08%)
Nov 27, 2007 7.933 8.006 7.933 8.006 59,674 +0.10(+1.23%)
Nov 26, 2007 8.003 8.015 7.908 7.908 65,248 -0.07(-0.84%)
Nov 23, 2007 7.902 8.009 7.902 7.975 43,280 +0.12(+1.51%)
Nov 21, 2007 7.884 7.896 7.823 7.857 16,066 -0.03(-0.35%)
Nov 20, 2007 7.869 7.975 7.850 7.884 40,345 +0.03(+0.36%)
Nov 19, 2007 7.933 7.991 7.844 7.855 30,492 -0.11(-1.36%)
Nov 16, 2007 7.975 8.027 7.939 7.963 42,624 +0.00(+0.04%)
Nov 15, 2007 7.939 8.021 7.939 7.960 50,493 -0.02(-0.27%)
Nov 14, 2007 8.104 8.137 7.982 7.982 50,493 -0.09(-1.13%)
Nov 13, 2007 8.064 8.073 7.966 8.073 51,477 +0.11(+1.34%)
Nov 12, 2007 8.000 8.052 7.948 7.966 65,904 -0.02(-0.27%)
Nov 09, 2007 7.969 8.073 7.960 7.988 67,215 -0.03(-0.34%)
Nov 08, 2007 8.006 8.082 7.948 8.015 43,608 +0.01(+0.11%)
Nov 07, 2007 8.165 8.165 8.006 8.006 36,722 -0.19(-2.31%)
Nov 06, 2007 8.152 8.195 8.104 8.195 46,559 +0.06(+0.71%)
Nov 05, 2007 8.104 8.174 8.104 8.137 36,394 -0.02(-0.22%)
Nov 02, 2007 8.128 8.180 8.128 8.155 43,280 +0.04(+0.53%)
Nov 01, 2007 8.229 8.229 8.113 8.113 45,247 -0.14(-1.66%)
Oct 31, 2007 8.204 8.250 8.152 8.250 43,936 +0.08(+0.93%)
Oct 30, 2007 8.238 8.238 8.146 8.174 99,019 -0.08(-0.96%)
Oct 29, 2007 8.210 8.280 8.210 8.253 68,854 +0.05(+0.63%)
Oct 26, 2007 8.165 8.223 8.162 8.201 43,608 +0.07(+0.86%)
Oct 25, 2007 8.137 8.171 8.097 8.131 33,115 -0.02(-0.26%)
Oct 24, 2007 8.146 8.162 8.024 8.152 29,837 -0.01(-0.11%)
Oct 23, 2007 8.140 8.189 8.125 8.162 52,460 +0.04(+0.45%)
Oct 22, 2007 8.094 8.128 8.040 8.125 42,624 -0.01(-0.15%)
Oct 19, 2007 8.131 8.168 8.101 8.137 54,100 -0.02(-0.22%)
Oct 18, 2007 8.113 8.162 8.101 8.155 67,871 +0.02(+0.22%)
Oct 17, 2007 8.128 8.198 8.107 8.137 71,150 +0.03(+0.38%)
Oct 16, 2007 8.207 8.207 8.101 8.107 48,198 -0.10(-1.23%)
Oct 15, 2007 8.296 8.311 8.207 8.207 43,280 -0.08(-0.96%)
Oct 12, 2007 8.274 8.335 8.274 8.287 33,443 -0.00(-0.04%)
Oct 11, 2007 8.399 8.399 8.284 8.290 101,970 -0.07(-0.88%)
Oct 10, 2007 8.351 8.378 8.330 8.363 36,722 +0.01(+0.09%)
Oct 09, 2007 8.326 8.363 8.320 8.355 47,870 +0.07(+0.90%)
Oct 08, 2007 8.314 8.332 8.280 8.280 33,771 -0.06(-0.69%)
Oct 05, 2007 8.216 8.351 8.216 8.338 94,757 +0.08(+0.96%)
Oct 04, 2007 8.223 8.287 8.223 8.259 44,591 +0.05(+0.63%)
Oct 03, 2007 8.232 8.241 8.174 8.207 55,083 +0.00(+0.04%)
Oct 02, 2007 8.189 8.204 8.158 8.204 23,607 +0.03(+0.37%)
Oct 01, 2007 8.097 8.198 8.079 8.174 53,444 +0.11(+1.32%)
Sep 28, 2007 8.158 8.158 8.052 8.067 37,378 -0.06(-0.79%)
Sep 27, 2007 8.128 8.168 8.107 8.131 42,296 +0.02(+0.26%)
Sep 26, 2007 8.061 8.131 8.052 8.110 43,936 +0.07(+0.91%)
Sep 25, 2007 7.963 8.122 7.963 8.036 63,280 +0.04(+0.50%)
Sep 24, 2007 7.963 8.018 7.939 7.997 87,544 +0.04(+0.50%)
Sep 21, 2007 7.942 7.985 7.936 7.957 43,608 +0.05(+0.58%)
Sep 20, 2007 7.960 7.975 7.905 7.911 51,477 -0.07(-0.84%)
Sep 19, 2007 7.988 8.036 7.979 7.979 64,264 -0.01(-0.11%)
Sep 18, 2007 7.927 7.988 7.911 7.988 45,247 +0.07(+0.92%)
Sep 17, 2007 7.994 7.994 7.911 7.914 40,985 -0.08(-0.95%)
Sep 14, 2007 7.975 8.006 7.899 7.991 62,297 +0.02(+0.19%)
Sep 13, 2007 8.018 8.024 7.975 7.975 32,207 +0.00(+0.04%)
Sep 12, 2007 7.924 8.015 7.924 7.972 53,772 -0.04(-0.53%)
Sep 11, 2007 7.988 8.036 7.936 8.015 74,101 +0.02(+0.31%)
Sep 10, 2007 8.012 8.012 7.930 7.991 40,985 +0.04(+0.50%)
Sep 07, 2007 8.006 8.006 7.942 7.951 23,279 -0.09(-1.06%)
Sep 06, 2007 7.945 8.040 7.945 8.036 35,738 +0.09(+1.15%)
Sep 05, 2007 7.933 7.966 7.899 7.945 35,411 -0.02(-0.23%)
Sep 04, 2007 7.914 7.975 7.887 7.963 39,017 +0.05(+0.66%)
Aug 31, 2007 7.930 7.957 7.902 7.911 46,231 +0.05(+0.62%)
Aug 30, 2007 7.817 7.887 7.817 7.863 28,853 +0.01(+0.07%)
Aug 29, 2007 7.838 7.869 7.771 7.857 41,640 +0.05(+0.63%)
Aug 28, 2007 7.869 7.899 7.802 7.808 56,395 -0.06(-0.81%)
Aug 27, 2007 7.954 7.960 7.872 7.872 37,706 -0.08(-1.04%)
Aug 24, 2007 7.905 7.954 7.902 7.954 52,788 +0.05(+0.66%)
Aug 23, 2007 7.933 7.936 7.857 7.902 72,789 +0.05(+0.62%)
Aug 22, 2007 7.789 7.875 7.789 7.853 51,149 +0.09(+1.18%)
Aug 21, 2007 7.728 7.762 7.701 7.762 38,362 +0.05(+0.59%)
Aug 20, 2007 7.579 7.741 7.548 7.716 72,461 +0.17(+2.22%)
Aug 17, 2007 7.597 7.619 7.487 7.548 55,739 +0.14(+1.89%)
Aug 16, 2007 7.439 7.512 7.125 7.408 253,451 -0.19(-2.45%)
Aug 15, 2007 7.704 7.735 7.594 7.594 80,002 -0.15(-1.97%)
Aug 14, 2007 7.811 7.811 7.701 7.747 57,706 -0.05(-0.70%)
Aug 13, 2007 7.783 7.835 7.728 7.802 55,083 +0.05(+0.63%)
Aug 10, 2007 7.759 7.792 7.674 7.753 109,840 -0.07(-0.86%)
Aug 09, 2007 7.957 8.015 7.707 7.820 143,283 -0.22(-2.69%)
Aug 08, 2007 8.018 8.101 8.018 8.036 51,149 +0.02(+0.23%)
Aug 07, 2007 7.979 8.055 7.924 8.018 41,312 +0.03(+0.38%)
Aug 06, 2007 7.930 8.009 7.893 7.988 82,953 +0.01(+0.15%)
Aug 03, 2007 7.988 7.997 7.975 7.975 28,197 -0.02(-0.27%)
Aug 02, 2007 7.951 8.024 7.942 7.997 33,771 +0.07(+0.87%)
Aug 01, 2007 7.869 7.928 7.817 7.928 51,149 +0.05(+0.68%)
Jul 31, 2007 8.006 8.043 7.875 7.875 61,969 -0.10(-1.26%)
Jul 30, 2007 7.942 7.991 7.869 7.975 59,018 +0.05(+0.65%)
Jul 27, 2007 7.982 7.985 7.872 7.924 25,902 -0.04(-0.54%)
Jul 26, 2007 8.082 8.122 7.939 7.966 63,608 -0.12(-1.43%)
Jul 25, 2007 8.168 8.183 8.082 8.082 41,312 -0.08(-0.93%)
Jul 24, 2007 8.158 8.238 8.140 8.158 69,182 -0.04(-0.45%)
Jul 23, 2007 8.174 8.271 8.174 8.195 55,739 -0.01(-0.11%)
Jul 20, 2007 8.250 8.290 8.143 8.204 64,264 -0.09(-1.07%)
Jul 19, 2007 8.308 8.354 8.229 8.293 46,886 +0.03(+0.41%)
Jul 18, 2007 8.250 8.287 8.198 8.259 62,953 -0.04(-0.44%)
Jul 17, 2007 8.338 8.351 8.256 8.296 58,690 -0.03(-0.40%)
Jul 16, 2007 8.235 8.341 8.235 8.329 44,919 +0.04(+0.44%)
Jul 13, 2007 8.271 8.384 8.238 8.293 40,329 +0.04(+0.48%)
Jul 12, 2007 8.189 8.296 8.128 8.253 88,527 +0.06(+0.71%)
Jul 11, 2007 8.088 8.271 8.088 8.195 36,394 +0.11(+1.32%)
Jul 10, 2007 8.113 8.265 8.088 8.088 41,968 -0.07(-0.90%)
Jul 09, 2007 8.158 8.302 8.158 8.162 39,673 +0.02(+0.19%)
Jul 06, 2007 8.195 8.195 8.140 8.146 49,837 -0.02(-0.26%)
Jul 05, 2007 8.235 8.235 8.061 8.168 42,624 -0.07(-0.81%)
Jul 03, 2007 8.235 8.265 8.186 8.235 28,853 +0.03(+0.33%)
Jul 02, 2007 8.143 8.235 8.137 8.207 36,722 +0.10(+1.24%)
Jun 29, 2007 8.186 8.186 8.085 8.107 27,214 -0.07(-0.89%)
Jun 28, 2007 8.158 8.235 8.119 8.180 56,067 +0.02(+0.30%)
Jun 27, 2007 8.058 8.201 8.058 8.155 33,115 +0.07(+0.83%)
Jun 26, 2007 8.015 8.097 7.991 8.088 66,559 +0.05(+0.68%)
Jun 25, 2007 8.073 8.094 7.975 8.033 87,544 -0.04(-0.53%)
Jun 22, 2007 8.158 8.158 8.040 8.076 50,165 -0.05(-0.56%)
Jun 21, 2007 8.116 8.158 8.049 8.122 122,627 +0.01(+0.08%)
Jun 20, 2007 8.195 8.238 8.116 8.116 54,756 -0.15(-1.84%)
Jun 19, 2007 8.284 8.284 8.213 8.268 56,723 -0.02(-0.30%)
Jun 18, 2007 8.302 8.311 8.189 8.293 41,968 -0.02(-0.29%)
Jun 15, 2007 8.287 8.348 8.287 8.317 27,869 +0.10(+1.22%)
Jun 14, 2007 8.238 8.290 8.216 8.216 37,706 -0.02(-0.26%)
Jun 13, 2007 8.235 8.268 8.235 8.238 32,788 -0.13(-1.57%)
Jun 12, 2007 8.341 8.387 8.305 8.369 31,476 -0.05(-0.58%)
Jun 11, 2007 8.338 8.509 8.338 8.418 35,738 +0.03(+0.33%)
Jun 08, 2007 8.335 8.412 8.265 8.390 40,001 -0.00(-0.04%)
Jun 07, 2007 8.448 8.503 8.393 8.393 49,837 -0.13(-1.54%)
Jun 06, 2007 8.531 8.540 8.476 8.524 51,805 -0.02(-0.18%)
Jun 05, 2007 8.512 8.616 8.512 8.540 55,411 +0.02(+0.21%)
Jun 04, 2007 8.479 8.595 8.460 8.521 26,886 +0.02(+0.29%)
Jun 01, 2007 8.540 8.540 8.473 8.497 24,591 +0.03(+0.36%)
May 31, 2007 8.500 8.500 8.433 8.466 54,428 +0.03(+0.33%)
May 30, 2007 8.405 8.470 8.314 8.439 46,559 -0.02(-0.25%)
May 29, 2007 8.457 8.473 8.399 8.460 36,066 +0.03(+0.33%)
May 25, 2007 8.393 8.448 8.387 8.433 68,527 +0.02(+0.18%)
May 24, 2007 8.418 8.479 8.390 8.418 37,706 -0.02(-0.25%)
May 23, 2007 8.494 8.534 8.396 8.439 74,101 -0.01(-0.11%)
May 22, 2007 8.424 8.466 8.402 8.448 64,264 +0.02(+0.29%)
May 21, 2007 8.393 8.463 8.393 8.424 60,330 -0.05(-0.65%)
May 18, 2007 8.457 8.509 8.439 8.479 52,133 -0.04(-0.47%)
May 17, 2007 8.463 8.518 8.357 8.518 45,575 +0.05(+0.61%)
May 16, 2007 8.482 8.485 8.390 8.466 54,100 -0.02(-0.25%)
May 15, 2007 8.402 8.491 8.402 8.488 46,886 +0.07(+0.87%)
May 14, 2007 8.427 8.482 8.381 8.415 60,657 -0.01(-0.14%)
May 11, 2007 8.351 8.439 8.351 8.427 27,869 +0.09(+1.10%)
May 10, 2007 8.555 8.567 8.302 8.335 99,675 -0.25(-2.88%)
May 09, 2007 8.573 8.662 8.546 8.582 36,066 -0.02(-0.18%)
May 08, 2007 8.573 8.601 8.540 8.598 75,412 +0.02(+0.25%)
May 07, 2007 8.570 8.601 8.570 8.576 48,198 +0.07(+0.86%)
May 04, 2007 8.491 8.540 8.482 8.503 58,690 +0.02(+0.29%)
May 03, 2007 8.485 8.515 8.463 8.479 39,345 +0.00(+0.04%)
May 02, 2007 8.409 8.485 8.409 8.476 66,231 +0.05(+0.54%)
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.