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

BlackRock Health Sciences Trust (NY: BME )

40.58 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Apr 01, 2009 5.703 5.817 5.633 5.810 150,492 +0.07(+1.17%)
Mar 31, 2009 5.826 5.826 5.743 5.743 42,701 +0.02(+0.43%)
Mar 30, 2009 5.679 5.841 5.574 5.718 81,974 +0.06(+1.14%)
Mar 26, 2009 5.587 5.734 5.587 5.654 135,777 +0.08(+1.37%)
Mar 25, 2009 5.660 5.660 5.544 5.577 64,424 -0.02(-0.38%)
Mar 24, 2009 5.617 5.676 5.510 5.599 72,115 -0.03(-0.49%)
Mar 23, 2009 5.611 5.642 5.519 5.626 65,025 +0.14(+2.51%)
Mar 20, 2009 5.593 5.596 5.489 5.489 30,937 -0.08(-1.43%)
Mar 19, 2009 5.672 5.672 5.524 5.568 46,213 -0.10(-1.84%)
Mar 18, 2009 5.550 5.672 5.507 5.672 55,736 +0.16(+2.83%)
Mar 17, 2009 5.538 5.538 5.442 5.516 42,192 +0.03(+0.62%)
Mar 16, 2009 5.467 5.525 5.452 5.482 54,882 +0.08(+1.42%)
Mar 13, 2009 5.305 5.421 5.283 5.406 0 +0.21(+4.01%)
Mar 12, 2009 4.915 5.213 4.915 5.197 242,179 +0.06(+1.07%)
Mar 11, 2009 5.157 5.191 5.124 5.142 459,248 +0.05(+0.90%)
Mar 10, 2009 5.038 5.142 5.035 5.096 119,173 +0.13(+2.53%)
Mar 09, 2009 4.875 4.998 4.875 4.970 200,019 +0.07(+1.38%)
Mar 06, 2009 4.958 4.998 4.838 4.903 0 -0.16(-3.15%)
Mar 05, 2009 5.151 5.170 4.998 5.062 69,137 -0.20(-3.79%)
Mar 04, 2009 5.167 5.268 5.142 5.262 64,614 +0.08(+1.48%)
Mar 02, 2009 5.461 5.482 5.179 5.185 187,551 -0.35(-6.37%)
Feb 27, 2009 5.688 5.688 5.538 5.538 0 -0.27(-4.64%)
Feb 26, 2009 5.988 5.988 5.771 5.807 72,118 -0.20(-3.27%)
Feb 25, 2009 6.047 6.047 5.902 6.004 25,843 -0.00(-0.02%)
Feb 24, 2009 5.875 6.007 5.875 6.005 72,927 +0.10(+1.69%)
Feb 23, 2009 6.016 6.091 5.899 5.905 83,513 -0.17(-2.74%)
Feb 20, 2009 6.086 6.132 6.010 6.071 43,059 -0.11(-1.74%)
Feb 19, 2009 6.181 6.289 6.175 6.178 53,633 -0.01(-0.10%)
Feb 18, 2009 6.252 6.283 6.157 6.185 93,151 -0.04(-0.59%)
Feb 17, 2009 6.243 6.261 6.163 6.221 83,647 -0.11(-1.79%)
Feb 13, 2009 6.436 6.436 6.335 6.335 76,818 -0.07(-1.10%)
Feb 12, 2009 6.350 6.442 6.289 6.405 97,951 +0.01(+0.14%)
Feb 11, 2009 6.470 6.482 6.270 6.396 109,115 -0.07(-1.14%)
Feb 10, 2009 6.470 6.506 6.464 6.470 26,570 -0.03(-0.47%)
Feb 09, 2009 6.571 6.574 6.497 6.500 34,257 -0.03(-0.42%)
Feb 06, 2009 6.644 6.678 6.500 6.528 76,319 -0.07(-1.03%)
Feb 05, 2009 6.537 6.626 6.491 6.596 48,235 +0.05(+0.76%)
Feb 04, 2009 6.602 6.641 6.491 6.546 34,818 -0.02(-0.28%)
Feb 03, 2009 6.424 6.638 6.424 6.565 95,280 +0.13(+1.95%)
Feb 02, 2009 6.497 6.497 6.433 6.439 34,244 -0.07(-1.13%)
Jan 30, 2009 6.552 6.598 6.454 6.513 0 -0.07(-0.99%)
Jan 29, 2009 6.730 6.730 6.562 6.578 33,125 -0.07(-1.00%)
Jan 28, 2009 6.740 6.740 6.611 6.644 44,507 +0.16(+2.46%)
Jan 27, 2009 6.338 6.580 6.338 6.485 36,152 +0.17(+2.62%)
Jan 26, 2009 6.393 6.436 6.313 6.319 31,680 +0.06(+1.03%)
Jan 23, 2009 6.408 6.408 6.181 6.255 63,508 -0.07(-1.16%)
Jan 22, 2009 6.246 6.362 6.194 6.329 64,490 +0.11(+1.73%)
Jan 21, 2009 6.224 6.270 6.169 6.221 27,297 +0.00(+0.00%)
Jan 20, 2009 6.439 6.456 6.185 6.221 39,772 -0.07(-1.17%)
Jan 16, 2009 6.148 6.316 6.148 6.295 32,864 +0.18(+2.96%)
Jan 15, 2009 6.255 6.255 6.050 6.114 58,939 -0.00(-0.05%)
Jan 14, 2009 6.286 6.286 6.117 6.117 64,636 -0.17(-2.68%)
Jan 13, 2009 6.393 6.393 6.255 6.286 88,125 -0.06(-0.97%)
Jan 12, 2009 6.347 6.387 6.286 6.347 51,562 -0.06(-1.00%)
Jan 09, 2009 6.516 6.516 6.286 6.411 67,445 -0.02(-0.24%)
Jan 08, 2009 6.384 6.479 6.289 6.427 58,518 +0.05(+0.77%)
Jan 07, 2009 6.384 6.476 6.301 6.378 76,162 -0.03(-0.48%)
Jan 06, 2009 6.362 6.427 6.240 6.408 138,738 +0.12(+1.95%)
Jan 05, 2009 6.240 6.402 6.163 6.286 111,913 +0.06(+1.03%)
Jan 02, 2009 6.077 6.221 6.047 6.221 0 +0.12(+2.01%)
Jan 01, 2009 5.933 6.105 5.841 6.099 0 +0.00(+0.00%)
Dec 31, 2008 5.933 6.105 5.841 6.099 91,654 +0.21(+3.54%)
Dec 30, 2008 5.768 5.890 5.758 5.890 71,133 +0.13(+2.34%)
Dec 29, 2008 5.958 5.958 5.718 5.755 86,041 -0.10(-1.68%)
Dec 26, 2008 5.905 5.905 5.749 5.853 99,882 +0.04(+0.74%)
Dec 24, 2008 5.752 5.844 5.752 5.810 41,924 +0.08(+1.35%)
Dec 23, 2008 5.657 5.746 5.639 5.733 48,796 +0.08(+1.40%)
Dec 22, 2008 5.657 5.703 5.608 5.654 111,091 -0.08(-1.34%)
Dec 19, 2008 5.801 5.801 5.654 5.731 100,962 +0.02(+0.43%)
Dec 18, 2008 5.666 5.902 5.666 5.706 174,799 -0.12(-2.05%)
Dec 17, 2008 5.731 5.899 5.726 5.826 102,925 +0.02(+0.26%)
Dec 16, 2008 5.703 5.810 5.599 5.810 60,116 +0.15(+2.71%)
Dec 15, 2008 5.596 5.688 5.596 5.657 38,089 +0.02(+0.33%)
Dec 12, 2008 5.492 5.712 5.366 5.639 105,821 +0.00(+0.06%)
Dec 11, 2008 5.596 5.764 5.596 5.635 35,147 +0.02(+0.32%)
Dec 10, 2008 5.639 5.639 5.593 5.617 43,842 +0.03(+0.55%)
Dec 09, 2008 5.565 5.676 5.565 5.587 42,035 +0.00(+0.05%)
Dec 08, 2008 5.568 5.676 5.568 5.584 54,712 +0.10(+1.79%)
Dec 05, 2008 5.378 5.495 5.341 5.485 37,632 +0.08(+1.54%)
Dec 04, 2008 5.326 5.504 5.286 5.402 64,124 -0.02(-0.41%)
Dec 03, 2008 5.436 5.482 5.299 5.425 67,761 +0.03(+0.64%)
Dec 02, 2008 5.375 5.436 5.366 5.390 49,876 +0.02(+0.29%)
Dec 01, 2008 5.335 5.801 5.269 5.375 103,111 -0.04(-0.68%)
Nov 28, 2008 5.305 5.443 5.305 5.412 39,902 +0.08(+1.49%)
Nov 26, 2008 5.167 5.479 5.148 5.332 77,212 +0.07(+1.42%)
Nov 25, 2008 5.369 5.477 5.197 5.257 43,229 -0.11(-2.08%)
Nov 24, 2008 5.059 5.519 5.059 5.369 64,186 +0.37(+7.48%)
Nov 21, 2008 4.906 5.148 4.719 4.995 255,175 +0.09(+1.89%)
Nov 20, 2008 5.596 5.596 4.753 4.903 138,030 -0.77(-13.57%)
Nov 19, 2008 5.918 5.918 5.660 5.672 62,399 -0.29(-4.93%)
Nov 18, 2008 6.010 6.031 5.872 5.967 23,481 -0.16(-2.55%)
Nov 17, 2008 6.212 6.212 6.040 6.123 59,242 -0.12(-1.87%)
Nov 14, 2008 5.994 6.390 5.973 6.240 112,168 +0.09(+1.50%)
Nov 13, 2008 5.740 6.148 5.715 6.148 115,168 +0.17(+2.82%)
Nov 12, 2008 6.163 6.188 5.712 5.979 116,730 -0.34(-5.34%)
Nov 11, 2008 6.332 6.381 6.264 6.316 39,390 -0.08(-1.20%)
Nov 10, 2008 6.669 6.669 6.335 6.393 39,765 -0.12(-1.88%)
Nov 07, 2008 6.454 6.605 6.445 6.516 37,254 +0.04(+0.61%)
Nov 06, 2008 6.562 6.709 6.408 6.476 25,536 -0.17(-2.49%)
Nov 05, 2008 6.715 6.749 6.641 6.641 30,001 -0.12(-1.74%)
Nov 04, 2008 6.740 6.807 6.733 6.759 48,806 +0.02(+0.34%)
Nov 03, 2008 6.577 6.736 6.506 6.736 32,538 +0.11(+1.62%)
Oct 31, 2008 6.617 6.715 6.546 6.629 46,141 +0.01(+0.14%)
Oct 30, 2008 6.608 6.743 6.592 6.620 30,536 +0.04(+0.65%)
Oct 29, 2008 6.559 6.795 6.479 6.577 55,273 -0.05(-0.69%)
Oct 28, 2008 6.467 6.623 6.277 6.623 38,963 +0.11(+1.66%)
Oct 27, 2008 6.592 6.617 6.381 6.515 28,393 -0.05(-0.76%)
Oct 24, 2008 6.470 6.580 6.381 6.565 70,197 -0.06(-0.97%)
Oct 23, 2008 6.746 6.782 6.605 6.629 20,527 -0.15(-2.26%)
Oct 22, 2008 6.749 6.801 6.577 6.782 34,156 -0.02(-0.27%)
Oct 21, 2008 6.516 6.801 6.516 6.801 37,831 +0.17(+2.50%)
Oct 20, 2008 6.411 6.648 6.411 6.635 18,283 +0.21(+3.29%)
Oct 17, 2008 6.132 6.623 6.056 6.424 74,652 +0.18(+2.95%)
Oct 16, 2008 6.255 6.390 6.166 6.240 59,467 -0.08(-1.19%)
Oct 15, 2008 6.825 6.939 6.246 6.315 93,937 -0.62(-8.99%)
Oct 14, 2008 6.746 7.052 6.746 6.939 75,174 +0.30(+4.48%)
Oct 13, 2008 6.255 6.673 6.249 6.641 66,694 +0.54(+8.84%)
Oct 10, 2008 5.136 6.160 4.599 6.102 953,557 -0.21(-3.40%)
Oct 09, 2008 6.424 6.433 6.132 6.316 151,796 -0.19(-2.97%)
Oct 08, 2008 6.148 6.510 5.967 6.510 195,809 +0.04(+0.57%)
Oct 07, 2008 6.531 6.657 6.261 6.473 128,611 -0.07(-1.08%)
Oct 06, 2008 7.052 7.060 6.148 6.543 261,411 -0.78(-10.71%)
Oct 03, 2008 7.665 7.757 7.245 7.328 89,514 -0.12(-1.61%)
Oct 02, 2008 7.681 7.742 7.423 7.448 78,044 -0.21(-2.68%)
Oct 01, 2008 7.807 8.181 7.592 7.653 147,694 -0.10(-1.30%)
Sep 30, 2008 7.665 7.807 7.478 7.754 62,595 +0.32(+4.24%)
Sep 29, 2008 7.512 7.574 7.347 7.439 53,607 -0.18(-2.37%)
Sep 26, 2008 7.665 7.665 7.577 7.620 0 -0.18(-2.36%)
Sep 25, 2008 7.911 7.966 7.788 7.803 57,165 +0.03(+0.39%)
Sep 24, 2008 7.665 7.819 7.512 7.773 54,696 +0.29(+3.81%)
Sep 23, 2008 7.405 7.534 7.364 7.488 58,759 +0.13(+1.75%)
Sep 22, 2008 7.620 7.620 7.255 7.359 62,347 -0.16(-2.08%)
Sep 19, 2008 7.819 7.865 7.344 7.515 0 +0.07(+0.99%)
Sep 18, 2008 7.248 7.503 6.862 7.442 92,635 +0.16(+2.23%)
Sep 17, 2008 7.291 7.344 7.083 7.279 149,540 -0.17(-2.22%)
Sep 16, 2008 7.727 7.742 7.429 7.445 104,699 -0.40(-5.16%)
Sep 15, 2008 7.895 8.101 7.849 7.849 64,545 -0.30(-3.72%)
Sep 12, 2008 8.095 8.184 7.932 8.153 88,219 +0.18(+2.27%)
Sep 11, 2008 8.092 8.371 7.957 7.972 101,059 -0.15(-1.81%)
Sep 10, 2008 8.306 8.306 8.118 8.119 77,503 +0.03(+0.34%)
Sep 09, 2008 8.141 8.297 8.092 8.092 55,834 -0.08(-0.98%)
Sep 08, 2008 8.000 8.171 7.908 8.171 39,136 +0.33(+4.14%)
Sep 05, 2008 7.877 7.877 7.788 7.846 0 -0.02(-0.19%)
Sep 04, 2008 8.187 8.187 7.846 7.862 37,407 -0.32(-3.93%)
Sep 03, 2008 8.184 8.202 8.129 8.184 37,016 +0.02(+0.30%)
Sep 02, 2008 8.325 8.325 8.146 8.159 64,751 -0.08(-0.93%)
Aug 29, 2008 8.414 8.420 8.236 8.236 53,095 -0.18(-2.15%)
Aug 28, 2008 8.555 8.628 8.414 8.417 80,849 -0.05(-0.54%)
Aug 27, 2008 8.239 8.521 8.239 8.463 57,530 +0.20(+2.41%)
Aug 26, 2008 8.073 8.322 8.049 8.263 173,700 +0.18(+2.28%)
Aug 25, 2008 8.079 8.104 7.984 8.079 39,038 -0.06(-0.79%)
Aug 22, 2008 8.070 8.147 8.070 8.144 42,906 +0.14(+1.76%)
Aug 21, 2008 7.997 8.027 7.905 8.003 48,356 +0.01(+0.12%)
Aug 20, 2008 7.978 8.070 7.975 7.994 47,596 -0.02(-0.27%)
Aug 19, 2008 7.981 8.042 7.981 8.015 26,948 +0.01(+0.15%)
Aug 18, 2008 8.076 8.113 7.991 8.003 41,993 -0.03(-0.38%)
Aug 15, 2008 8.040 8.110 7.987 8.033 0 +0.02(+0.19%)
Aug 14, 2008 8.024 8.111 7.954 8.018 130,529 -0.02(-0.19%)
Aug 13, 2008 8.156 8.263 7.981 8.033 47,710 -0.09(-1.13%)
Aug 12, 2008 8.227 8.239 8.125 8.125 17,122 -0.09(-1.12%)
Aug 11, 2008 8.285 8.383 8.217 8.217 22,519 -0.06(-0.74%)
Aug 08, 2008 8.027 8.352 8.027 8.279 47,341 +0.25(+3.05%)
Aug 07, 2008 8.141 8.150 8.018 8.033 30,102 -0.15(-1.84%)
Aug 06, 2008 8.178 8.202 8.147 8.184 20,725 +0.01(+0.07%)
Aug 05, 2008 8.086 8.202 8.049 8.178 32,975 +0.16(+1.99%)
Aug 04, 2008 7.938 8.037 7.938 8.018 19,688 +0.06(+0.73%)
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.