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 (%)
Aug 31, 2006 8.282 8.282 8.174 8.224 41,093 -0.02(-0.19%)
Aug 30, 2006 8.129 8.254 8.125 8.239 57,073 +0.13(+1.55%)
Aug 29, 2006 8.276 8.300 7.975 8.113 224,707 -0.10(-1.27%)
Aug 28, 2006 8.334 8.395 8.144 8.217 102,080 -0.09(-1.11%)
Aug 25, 2006 8.355 8.371 8.260 8.309 55,769 -0.05(-0.59%)
Aug 24, 2006 8.312 8.358 8.202 8.358 71,750 +0.12(+1.49%)
Aug 23, 2006 8.417 8.509 8.220 8.236 96,210 -0.18(-2.15%)
Aug 22, 2006 8.493 8.616 7.987 8.417 332,659 -0.12(-1.44%)
Aug 21, 2006 8.331 8.570 8.306 8.539 167,634 +0.20(+2.39%)
Aug 18, 2006 8.263 8.340 8.156 8.340 107,298 +0.08(+0.97%)
Aug 17, 2006 8.233 8.276 8.098 8.260 103,385 +0.09(+1.09%)
Aug 16, 2006 8.141 8.202 8.129 8.171 69,793 +0.05(+0.57%)
Aug 15, 2006 8.076 8.184 8.073 8.125 67,510 +0.05(+0.61%)
Aug 14, 2006 8.119 8.162 8.064 8.076 59,356 +0.00(+0.00%)
Aug 11, 2006 8.040 8.076 7.972 8.076 46,311 +0.04(+0.46%)
Aug 10, 2006 8.064 8.073 7.948 8.040 77,946 -0.04(-0.53%)
Aug 09, 2006 8.257 8.257 8.046 8.083 79,903 -0.10(-1.20%)
Aug 08, 2006 8.104 8.217 8.046 8.181 80,229 +0.14(+1.72%)
Aug 07, 2006 8.144 8.156 8.030 8.043 58,052 -0.07(-0.87%)
Aug 04, 2006 8.018 8.184 8.018 8.113 49,246 +0.05(+0.61%)
Aug 03, 2006 8.089 8.095 8.049 8.064 44,680 +0.00(+0.00%)
Aug 02, 2006 7.926 8.095 7.895 8.064 58,704 +0.09(+1.15%)
Aug 01, 2006 7.905 7.972 7.849 7.972 54,138 +0.01(+0.08%)
Jul 31, 2006 8.024 8.024 7.911 7.966 47,615 +0.02(+0.23%)
Jul 28, 2006 8.052 8.095 7.911 7.948 53,486 -0.08(-1.03%)
Jul 27, 2006 8.125 8.125 7.911 8.030 68,488 +0.13(+1.59%)
Jul 26, 2006 7.987 7.987 7.819 7.905 77,946 -0.01(-0.08%)
Jul 25, 2006 7.727 8.079 7.727 7.911 188,180 +0.25(+3.28%)
Jul 24, 2006 7.534 7.659 7.445 7.659 54,464 +0.13(+1.71%)
Jul 21, 2006 7.552 7.552 7.380 7.531 36,201 -0.02(-0.28%)
Jul 20, 2006 7.659 7.665 7.521 7.552 44,028 -0.10(-1.32%)
Jul 19, 2006 7.601 7.662 7.540 7.653 91,644 +0.04(+0.56%)
Jul 18, 2006 7.632 7.632 7.534 7.610 46,963 -0.01(-0.12%)
Jul 17, 2006 7.574 7.687 7.432 7.620 38,810 +0.05(+0.61%)
Jul 14, 2006 7.549 7.659 7.503 7.574 42,071 -0.05(-0.68%)
Jul 13, 2006 7.705 7.751 7.543 7.626 54,790 -0.10(-1.31%)
Jul 12, 2006 7.788 7.788 7.638 7.727 35,875 -0.05(-0.67%)
Jul 11, 2006 7.712 7.785 7.604 7.779 56,747 +0.07(+0.87%)
Jul 10, 2006 7.748 7.785 7.626 7.712 42,723 +0.01(+0.12%)
Jul 07, 2006 7.742 7.785 7.662 7.702 37,831 -0.04(-0.51%)
Jul 06, 2006 7.712 7.773 7.629 7.742 56,095 +0.08(+1.08%)
Jul 05, 2006 7.659 7.788 7.632 7.659 51,855 +0.01(+0.12%)
Jul 03, 2006 7.574 7.662 7.574 7.650 20,220 +0.12(+1.59%)
Jun 30, 2006 7.589 7.589 7.488 7.531 26,090 -0.04(-0.53%)
Jun 29, 2006 7.515 7.610 7.491 7.570 54,790 +0.09(+1.15%)
Jun 28, 2006 7.555 7.555 7.482 7.485 28,047 -0.05(-0.69%)
Jun 27, 2006 7.534 7.537 7.420 7.537 42,071 +0.03(+0.45%)
Jun 26, 2006 7.494 7.506 7.347 7.503 52,507 +0.08(+1.12%)
Jun 23, 2006 7.359 7.482 7.344 7.420 39,136 -0.00(-0.04%)
Jun 22, 2006 7.472 7.500 7.374 7.423 38,810 -0.05(-0.66%)
Jun 21, 2006 7.518 7.543 7.429 7.472 58,052 +0.02(+0.21%)
Jun 20, 2006 7.482 7.537 7.457 7.457 36,527 -0.02(-0.33%)
Jun 19, 2006 7.509 7.509 7.466 7.482 38,157 -0.06(-0.81%)
Jun 16, 2006 7.417 7.543 7.362 7.543 60,335 +0.12(+1.65%)
Jun 15, 2006 7.353 7.429 7.252 7.420 91,318 +0.07(+1.00%)
Jun 14, 2006 7.288 7.347 7.175 7.347 68,162 +0.13(+1.87%)
Jun 13, 2006 7.344 7.344 7.212 7.212 101,754 -0.18(-2.41%)
Jun 12, 2006 7.390 7.390 7.316 7.390 63,596 +0.00(+0.00%)
Jun 09, 2006 7.429 7.436 7.334 7.390 82,186 +0.00(+0.04%)
Jun 08, 2006 7.448 7.448 7.267 7.386 83,164 -0.06(-0.78%)
Jun 07, 2006 7.439 7.509 7.377 7.445 69,140 +0.08(+1.12%)
Jun 06, 2006 7.383 7.429 7.331 7.362 54,138 -0.01(-0.12%)
Jun 05, 2006 7.570 7.570 7.304 7.371 94,579 -0.14(-1.92%)
Jun 02, 2006 7.604 7.620 7.439 7.515 81,534 -0.02(-0.20%)
Jun 01, 2006 7.402 7.531 7.393 7.531 70,445 +0.16(+2.16%)
May 31, 2006 7.328 7.451 7.328 7.371 108,929 +0.01(+0.17%)
May 30, 2006 7.402 7.478 7.328 7.359 62,618 -0.09(-1.19%)
May 26, 2006 7.466 7.503 7.362 7.448 79,251 +0.04(+0.58%)
May 25, 2006 7.365 7.488 7.362 7.405 73,054 -0.02(-0.33%)
May 24, 2006 7.328 7.429 7.282 7.429 50,225 +0.13(+1.81%)
May 23, 2006 7.512 7.512 7.288 7.298 123,605 -0.17(-2.22%)
May 22, 2006 7.347 7.488 7.285 7.463 151,979 -0.04(-0.49%)
May 19, 2006 7.512 7.567 7.451 7.500 73,054 -0.02(-0.33%)
May 18, 2006 7.610 7.610 7.524 7.524 98,819 -0.09(-1.13%)
May 17, 2006 7.595 7.616 7.534 7.610 86,100 -0.02(-0.20%)
May 16, 2006 7.650 7.665 7.592 7.626 137,629 -0.02(-0.32%)
May 15, 2006 7.558 7.650 7.515 7.650 90,992 +0.13(+1.80%)
May 12, 2006 7.534 7.567 7.503 7.515 32,287 -0.02(-0.24%)
May 11, 2006 7.564 7.564 7.485 7.534 118,061 -0.02(-0.20%)
May 10, 2006 7.610 7.635 7.531 7.549 126,214 -0.07(-0.93%)
May 09, 2006 7.641 7.641 7.595 7.620 86,100 +0.01(+0.12%)
May 08, 2006 7.696 7.696 7.610 7.610 86,100 -0.09(-1.12%)
May 05, 2006 7.650 7.696 7.650 7.696 170,243 +0.05(+0.60%)
May 04, 2006 7.623 7.693 7.623 7.650 48,594 +0.03(+0.40%)
May 03, 2006 7.635 7.669 7.595 7.620 57,400 -0.03(-0.44%)
May 02, 2006 7.665 7.693 7.623 7.653 90,992 -0.01(-0.16%)
May 01, 2006 7.604 7.684 7.604 7.665 58,378 +0.01(+0.08%)
Apr 28, 2006 7.635 7.659 7.589 7.659 54,464 +0.06(+0.73%)
Apr 27, 2006 7.620 7.665 7.574 7.604 77,620 -0.02(-0.20%)
Apr 26, 2006 7.650 7.665 7.589 7.620 55,769 +0.00(+0.00%)
Apr 25, 2006 7.644 7.696 7.558 7.620 124,584 +0.01(+0.08%)
Apr 24, 2006 7.613 7.635 7.578 7.613 96,862 -0.02(-0.20%)
Apr 21, 2006 7.650 7.702 7.607 7.629 89,361 -0.02(-0.28%)
Apr 20, 2006 7.751 7.773 7.638 7.650 109,581 -0.09(-1.11%)
Apr 19, 2006 7.736 7.745 7.641 7.736 120,670 -0.06(-0.75%)
Apr 18, 2006 7.825 7.855 7.730 7.794 127,845 -0.06(-0.70%)
Apr 17, 2006 7.819 7.938 7.788 7.849 115,778 +0.00(+0.00%)
Apr 13, 2006 7.810 7.849 7.742 7.849 61,313 +0.04(+0.51%)
Apr 12, 2006 7.819 7.831 7.745 7.810 94,579 -0.02(-0.20%)
Apr 11, 2006 7.929 7.955 7.800 7.825 69,793 -0.13(-1.69%)
Apr 10, 2006 7.972 7.972 7.899 7.960 60,009 -0.04(-0.46%)
Apr 07, 2006 8.064 8.087 7.941 7.997 86,100 -0.08(-0.99%)
Apr 06, 2006 8.107 8.136 8.037 8.076 59,030 -0.05(-0.60%)
Apr 05, 2006 8.156 8.159 8.098 8.125 61,639 -0.02(-0.26%)
Apr 04, 2006 8.149 8.159 8.095 8.147 74,032 +0.00(+0.04%)
Apr 03, 2006 8.135 8.171 8.104 8.144 57,726 -0.02(-0.26%)
Mar 31, 2006 8.156 8.187 8.089 8.165 55,769 +0.00(+0.04%)
Mar 30, 2006 8.217 8.220 8.125 8.162 58,704 -0.02(-0.30%)
Mar 29, 2006 8.217 8.224 8.098 8.187 69,793 -0.05(-0.56%)
Mar 28, 2006 8.248 8.279 8.116 8.233 75,663 -0.05(-0.56%)
Mar 27, 2006 8.337 8.340 8.233 8.279 98,493 -0.04(-0.48%)
Mar 24, 2006 8.230 8.355 8.230 8.319 43,050 +0.06(+0.71%)
Mar 23, 2006 8.190 8.294 8.165 8.260 56,747 +0.13(+1.62%)
Mar 22, 2006 8.202 8.257 8.110 8.129 53,486 -0.03(-0.41%)
Mar 21, 2006 8.294 8.325 8.125 8.162 62,618 -0.15(-1.77%)
Mar 20, 2006 8.478 8.478 8.309 8.309 80,555 -0.17(-1.99%)
Mar 17, 2006 8.478 8.487 8.386 8.478 44,028 +0.03(+0.36%)
Mar 16, 2006 8.475 8.555 8.417 8.447 48,594 -0.03(-0.33%)
Mar 15, 2006 8.346 8.490 8.325 8.475 71,423 +0.11(+1.32%)
Mar 14, 2006 8.417 8.429 8.340 8.365 45,985 -0.05(-0.62%)
Mar 13, 2006 8.503 8.503 8.401 8.417 66,857 -0.14(-1.68%)
Mar 10, 2006 8.509 8.616 8.493 8.561 41,093 +0.06(+0.65%)
Mar 09, 2006 8.386 8.570 8.340 8.506 82,186 +0.07(+0.87%)
Mar 08, 2006 8.340 8.463 8.248 8.432 63,270 +0.06(+0.77%)
Mar 07, 2006 8.386 8.398 8.279 8.368 72,728 +0.00(+0.00%)
Mar 06, 2006 8.340 8.389 8.279 8.368 125,236 -0.05(-0.58%)
Mar 03, 2006 8.371 8.478 8.340 8.417 93,601 +0.02(+0.22%)
Mar 02, 2006 8.432 8.457 8.346 8.398 51,855 -0.00(-0.04%)
Mar 01, 2006 8.420 8.463 8.325 8.401 91,970 -0.06(-0.72%)
Feb 28, 2006 8.509 8.555 8.408 8.463 105,342 -0.05(-0.54%)
Feb 27, 2006 8.325 8.509 8.325 8.509 84,143 +0.18(+2.21%)
Feb 24, 2006 8.236 8.340 8.236 8.325 58,052 +0.09(+1.12%)
Feb 23, 2006 8.122 8.233 8.083 8.233 100,123 +0.12(+1.51%)
Feb 22, 2006 8.122 8.125 8.070 8.110 105,668 -0.00(-0.04%)
Feb 21, 2006 8.070 8.116 8.043 8.113 45,985 +0.04(+0.49%)
Feb 17, 2006 8.119 8.125 8.052 8.073 54,138 -0.05(-0.64%)
Feb 16, 2006 8.018 8.125 8.018 8.125 89,035 +0.03(+0.38%)
Feb 15, 2006 8.043 8.095 8.009 8.095 51,203 +0.07(+0.84%)
Feb 14, 2006 7.991 8.046 7.978 8.027 46,637 +0.07(+0.85%)
Feb 13, 2006 7.957 7.984 7.911 7.960 47,289 +0.02(+0.23%)
Feb 10, 2006 7.975 8.024 7.926 7.941 59,356 -0.07(-0.92%)
Feb 09, 2006 7.966 8.033 7.966 8.015 43,050 +0.03(+0.35%)
Feb 08, 2006 8.009 8.046 7.972 7.987 34,570 -0.03(-0.38%)
Feb 07, 2006 8.003 8.018 7.911 8.018 96,210 +0.03(+0.38%)
Feb 06, 2006 8.076 8.076 7.945 7.987 82,512 -0.09(-1.10%)
Feb 03, 2006 8.079 8.079 7.972 8.076 74,359 -0.02(-0.23%)
Feb 02, 2006 8.095 8.202 8.079 8.095 66,205 -0.02(-0.30%)
Feb 01, 2006 8.095 8.125 8.095 8.119 66,205 -0.00(-0.04%)
Jan 31, 2006 8.079 8.125 8.079 8.122 73,706 +0.03(+0.34%)
Jan 30, 2006 8.092 8.147 8.092 8.095 57,073 -0.05(-0.57%)
Jan 27, 2006 8.125 8.141 8.095 8.141 89,687 +0.02(+0.23%)
Jan 26, 2006 8.064 8.125 7.984 8.122 109,581 +0.08(+0.95%)
Jan 25, 2006 8.027 8.092 8.003 8.046 66,857 -0.01(-0.08%)
Jan 24, 2006 8.089 8.092 8.012 8.052 59,030 -0.03(-0.38%)
Jan 23, 2006 8.095 8.113 8.033 8.083 47,615 -0.02(-0.30%)
Jan 20, 2006 8.171 8.171 8.067 8.107 45,985 -0.03(-0.41%)
Jan 19, 2006 8.064 8.202 8.064 8.141 78,925 +0.05(+0.61%)
Jan 18, 2006 8.187 8.187 8.018 8.092 64,901 -0.05(-0.60%)
Jan 17, 2006 8.141 8.199 8.083 8.141 61,639 +0.02(+0.19%)
Jan 13, 2006 8.171 8.199 8.079 8.125 82,838 -0.07(-0.82%)
Jan 12, 2006 8.125 8.193 8.116 8.193 45,659 +0.04(+0.45%)
Jan 11, 2006 8.119 8.202 8.110 8.156 81,860 +0.04(+0.45%)
Jan 10, 2006 8.003 8.125 8.003 8.119 85,773 +0.07(+0.84%)
Jan 09, 2006 7.969 8.125 7.908 8.052 98,167 +0.09(+1.08%)
Jan 06, 2006 7.935 7.984 7.935 7.966 89,035 +0.03(+0.39%)
Jan 05, 2006 7.966 7.966 7.880 7.935 49,246 -0.02(-0.27%)
Jan 04, 2006 7.849 7.957 7.819 7.957 53,812 +0.08(+0.97%)
Jan 03, 2006 7.773 7.920 7.773 7.880 108,277 +0.11(+1.38%)
Dec 30, 2005 8.003 8.003 7.665 7.773 142,847 -0.21(-2.65%)
Dec 29, 2005 8.033 8.033 7.862 7.984 84,469 -0.02(-0.23%)
Dec 28, 2005 7.978 8.033 7.880 8.003 53,486 +0.06(+0.77%)
Dec 27, 2005 8.064 8.104 7.859 7.941 81,207 -0.13(-1.56%)
Dec 23, 2005 7.972 8.095 7.972 8.067 38,810 +0.06(+0.77%)
Dec 22, 2005 7.963 8.018 7.926 8.006 48,594 +0.04(+0.50%)
Dec 21, 2005 8.033 8.055 7.899 7.966 85,773 -0.09(-1.14%)
Dec 20, 2005 8.076 8.079 7.957 8.058 59,356 -0.04(-0.45%)
Dec 19, 2005 8.119 8.125 8.064 8.095 137,629 +0.02(+0.19%)
Dec 16, 2005 8.119 8.125 8.058 8.079 47,289 -0.02(-0.19%)
Dec 15, 2005 7.941 8.095 7.941 8.095 68,814 +0.19(+2.40%)
Dec 14, 2005 7.978 8.110 7.895 7.905 115,452 -0.10(-1.23%)
Dec 13, 2005 8.018 8.030 7.757 8.003 94,579 -0.07(-0.91%)
Dec 12, 2005 7.941 8.104 7.920 8.076 110,234 +0.10(+1.23%)
Dec 09, 2005 7.978 8.003 7.886 7.978 52,181 +0.03(+0.39%)
Dec 08, 2005 7.920 7.951 7.880 7.948 66,857 +0.06(+0.78%)
Dec 07, 2005 7.874 7.910 7.849 7.886 40,114 +0.07(+0.90%)
Dec 06, 2005 7.754 7.849 7.733 7.816 114,147 +0.09(+1.19%)
Dec 05, 2005 7.696 7.788 7.653 7.724 65,553 +0.03(+0.36%)
Dec 02, 2005 7.712 7.733 7.650 7.696 73,706 +0.05(+0.60%)
Dec 01, 2005 7.482 7.659 7.482 7.650 92,622 +0.14(+1.88%)
Nov 30, 2005 7.555 7.583 7.497 7.509 105,994 +0.02(+0.20%)
Nov 29, 2005 7.521 7.598 7.436 7.494 118,387 -0.01(-0.16%)
Nov 28, 2005 7.512 7.540 7.408 7.506 128,497 -0.02(-0.29%)
Nov 25, 2005 7.531 7.531 7.491 7.528 30,330 +0.01(+0.12%)
Nov 23, 2005 7.620 7.635 7.485 7.518 102,406 -0.06(-0.73%)
Nov 22, 2005 7.635 7.696 7.543 7.574 69,140 -0.02(-0.24%)
Nov 21, 2005 7.803 7.865 7.592 7.592 112,517 -0.19(-2.44%)
Nov 18, 2005 7.751 7.816 7.751 7.782 32,613 +0.06(+0.71%)
Nov 17, 2005 7.751 7.767 7.672 7.727 60,987 -0.05(-0.67%)
Nov 16, 2005 7.767 7.819 7.757 7.779 53,160 +0.03(+0.44%)
Nov 15, 2005 7.819 7.834 7.712 7.745 81,207 -0.06(-0.75%)
Nov 14, 2005 7.865 7.895 7.773 7.803 70,771 -0.08(-0.97%)
Nov 11, 2005 7.877 7.941 7.874 7.880 61,965 +0.00(+0.04%)
Nov 10, 2005 7.837 7.892 7.837 7.877 36,853 +0.04(+0.55%)
Nov 09, 2005 7.895 7.895 7.788 7.834 94,905 -0.05(-0.62%)
Nov 08, 2005 7.849 7.883 7.757 7.883 60,987 +0.03(+0.43%)
Nov 07, 2005 8.033 8.033 7.834 7.849 50,225 -0.11(-1.35%)
Nov 04, 2005 7.969 8.033 7.895 7.957 54,138 -0.01(-0.15%)
Nov 03, 2005 7.954 7.969 7.895 7.969 41,093 +0.06(+0.78%)
Nov 02, 2005 7.951 7.951 7.785 7.908 64,575 +0.03(+0.35%)
Nov 01, 2005 7.727 7.941 7.653 7.880 63,270 +0.20(+2.55%)
Oct 31, 2005 7.721 7.727 7.626 7.684 76,642 -0.04(-0.48%)
Oct 28, 2005 7.589 7.721 7.589 7.721 45,006 +0.17(+2.27%)
Oct 27, 2005 7.665 7.712 7.488 7.549 108,603 -0.15(-1.91%)
Oct 26, 2005 7.665 7.807 7.656 7.696 87,730 -0.03(-0.40%)
Oct 25, 2005 7.788 7.895 7.665 7.727 78,272 -0.03(-0.34%)
Oct 24, 2005 7.712 7.819 7.665 7.753 63,922 +0.06(+0.74%)
Oct 21, 2005 7.757 7.773 7.669 7.696 63,270 -0.03(-0.40%)
Oct 20, 2005 7.757 7.816 7.681 7.727 104,363 +0.02(+0.32%)
Oct 19, 2005 7.828 7.865 7.684 7.702 112,843 -0.16(-2.07%)
Oct 18, 2005 7.957 7.957 7.834 7.865 61,965 -0.03(-0.39%)
Oct 17, 2005 7.972 7.972 7.819 7.895 73,380 -0.04(-0.46%)
Oct 14, 2005 7.972 8.003 7.822 7.932 98,819 +0.01(+0.08%)
Oct 13, 2005 7.905 8.125 7.849 7.926 137,303 +0.01(+0.12%)
Oct 12, 2005 8.064 8.064 7.819 7.917 63,596 -0.10(-1.26%)
Oct 11, 2005 7.957 8.125 7.926 8.018 77,294 +0.09(+1.16%)
Oct 10, 2005 7.987 8.003 7.837 7.926 69,140 +0.02(+0.19%)
Oct 07, 2005 7.895 7.987 7.834 7.911 56,421 +0.02(+0.19%)
Oct 06, 2005 8.003 8.015 7.797 7.895 97,840 -0.08(-1.04%)
Oct 05, 2005 8.202 8.202 7.978 7.978 206,118 -0.22(-2.66%)
Oct 04, 2005 8.024 8.196 7.978 8.196 134,368 +0.22(+2.77%)
Oct 03, 2005 7.853 8.033 7.825 7.975 196,007 +0.15(+1.96%)
Sep 30, 2005 7.773 7.911 7.678 7.822 121,648 +0.09(+1.15%)
Sep 29, 2005 7.819 7.840 7.696 7.733 64,901 -0.09(-1.10%)
Sep 28, 2005 7.788 7.819 7.736 7.819 100,776 +0.02(+0.20%)
Sep 27, 2005 7.788 7.849 7.665 7.803 169,264 -0.02(-0.24%)
Sep 26, 2005 7.849 7.957 7.751 7.822 161,763 +0.03(+0.43%)
Sep 23, 2005 7.788 7.941 7.757 7.788 93,275 -0.08(-0.97%)
Sep 22, 2005 7.917 8.049 7.865 7.865 145,782 -0.09(-1.16%)
Sep 21, 2005 7.935 8.046 7.911 7.957 283,738 +0.06(+0.78%)
Sep 20, 2005 7.810 7.926 7.659 7.895 127,845 +0.11(+1.42%)
Sep 19, 2005 7.905 7.917 7.699 7.785 134,368 -0.09(-1.17%)
Sep 16, 2005 7.905 7.908 7.849 7.877 33,265 -0.02(-0.23%)
Sep 15, 2005 7.819 7.911 7.819 7.895 85,773 +0.02(+0.19%)
Sep 14, 2005 7.972 7.972 7.822 7.880 156,871 -0.02(-0.31%)
Sep 13, 2005 7.920 7.920 7.788 7.905 135,020 -0.06(-0.73%)
Sep 12, 2005 8.171 8.187 7.914 7.963 190,789 -0.13(-1.63%)
Sep 09, 2005 8.018 8.095 7.972 8.095 137,955 +0.15(+1.93%)
Sep 08, 2005 7.834 7.941 7.819 7.941 156,871 +0.13(+1.61%)
Sep 07, 2005 7.800 7.831 7.727 7.816 142,195 +0.02(+0.20%)
Sep 06, 2005 7.742 7.803 7.681 7.800 81,534 +0.04(+0.55%)
Sep 02, 2005 7.785 7.788 7.696 7.757 76,315 +0.00(+0.00%)
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.