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

BlackRock Health Sciences Trust (NY: BME )

40.04 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 7.523 7.716 7.486 7.569 48,884 +0.08(+1.02%)
Apr 29, 2008 7.557 7.566 7.480 7.492 40,089 -0.09(-1.13%)
Apr 28, 2008 7.557 7.633 7.538 7.578 43,058 +0.05(+0.65%)
Apr 25, 2008 7.520 7.594 7.416 7.529 61,651 +0.01(+0.12%)
Apr 24, 2008 7.584 7.584 7.492 7.520 44,741 -0.03(-0.41%)
Apr 23, 2008 7.551 7.630 7.523 7.551 50,844 -0.05(-0.61%)
Apr 22, 2008 7.649 7.649 7.492 7.597 81,947 +0.01(+0.12%)
Apr 21, 2008 7.600 7.606 7.554 7.587 38,514 -0.02(-0.28%)
Apr 18, 2008 7.664 7.701 7.600 7.609 39,143 -0.01(-0.16%)
Apr 17, 2008 7.802 7.827 7.609 7.621 26,748 -0.16(-2.01%)
Apr 16, 2008 7.731 7.805 7.728 7.777 16,035 +0.11(+1.44%)
Apr 15, 2008 7.863 7.931 7.667 7.667 25,903 -0.15(-1.96%)
Apr 14, 2008 7.955 7.980 7.820 7.820 21,202 -0.20(-2.45%)
Apr 11, 2008 8.078 8.078 7.977 8.017 28,379 -0.06(-0.76%)
Apr 10, 2008 8.038 8.145 8.038 8.078 15,331 +0.07(+0.88%)
Apr 09, 2008 8.148 8.148 7.996 8.007 32,293 -0.13(-1.55%)
Apr 08, 2008 7.946 8.173 7.909 8.133 34,250 +0.14(+1.76%)
Apr 07, 2008 7.790 8.020 7.790 7.992 42,405 +0.23(+3.00%)
Apr 04, 2008 7.842 7.872 7.695 7.759 98,838 -0.07(-0.90%)
Apr 03, 2008 7.541 7.897 7.541 7.830 56,106 +0.23(+2.98%)
Apr 02, 2008 7.713 7.759 7.603 7.603 41,753 -0.13(-1.63%)
Apr 01, 2008 7.551 7.774 7.551 7.728 45,015 +0.22(+2.98%)
Mar 31, 2008 7.609 7.609 7.465 7.505 42,079 -0.15(-1.96%)
Mar 28, 2008 7.698 7.722 7.652 7.655 8,807 -0.04(-0.48%)
Mar 27, 2008 7.827 7.857 7.633 7.692 73,721 -0.13(-1.72%)
Mar 26, 2008 7.787 7.971 7.747 7.827 58,715 +0.04(+0.51%)
Mar 25, 2008 7.609 7.787 7.600 7.787 46,294 +0.20(+2.67%)
Mar 24, 2008 7.391 7.584 7.391 7.584 44,689 +0.16(+2.19%)
Mar 21, 2008 7.397 7.440 7.367 7.422 38,817 +0.00(+0.00%)
Mar 20, 2008 7.397 7.440 7.367 7.422 38,817 -0.02(-0.21%)
Mar 19, 2008 7.345 7.477 7.345 7.437 81,876 +0.13(+1.85%)
Mar 18, 2008 7.235 7.302 7.195 7.302 121,838 +0.11(+1.58%)
Mar 17, 2008 7.544 7.544 6.441 7.189 159,185 -0.32(-4.32%)
Mar 14, 2008 7.572 7.612 7.471 7.514 32,946 -0.08(-1.05%)
Mar 13, 2008 7.609 7.667 7.594 7.594 59,694 -0.09(-1.20%)
Mar 12, 2008 7.468 7.701 7.468 7.685 32,293 +0.10(+1.29%)
Mar 11, 2008 7.520 7.661 7.449 7.587 106,667 +0.07(+0.90%)
Mar 10, 2008 7.830 7.848 7.502 7.520 69,806 -0.35(-4.40%)
Mar 07, 2008 8.078 8.102 7.781 7.866 65,892 -0.24(-2.99%)
Mar 06, 2008 8.240 8.271 8.081 8.109 60,020 -0.13(-1.60%)
Mar 05, 2008 8.191 8.277 8.191 8.240 50,234 +0.08(+0.94%)
Mar 04, 2008 8.139 8.289 8.109 8.164 67,849 -0.01(-0.15%)
Mar 03, 2008 8.044 8.176 7.992 8.176 64,261 +0.12(+1.52%)
Feb 29, 2008 8.219 8.219 8.047 8.053 33,598 -0.13(-1.65%)
Feb 28, 2008 8.023 8.188 8.020 8.188 39,577 +0.13(+1.60%)
Feb 27, 2008 8.124 8.126 8.001 8.059 62,304 -0.01(-0.15%)
Feb 26, 2008 7.882 8.289 7.882 8.072 66,544 +0.15(+1.94%)
Feb 25, 2008 7.765 7.977 7.765 7.918 46,095 +0.11(+1.45%)
Feb 22, 2008 7.823 7.842 7.728 7.805 33,272 +0.01(+0.08%)
Feb 21, 2008 7.888 7.928 7.741 7.799 60,020 -0.06(-0.74%)
Feb 20, 2008 7.793 7.857 7.753 7.857 66,870 +0.02(+0.20%)
Feb 19, 2008 7.848 7.922 7.808 7.842 63,935 +0.04(+0.51%)
Feb 18, 2008 7.934 7.961 7.781 7.802 0 +0.00(+0.00%)
Feb 15, 2008 7.934 7.961 7.781 7.802 149,588 -0.13(-1.70%)
Feb 14, 2008 8.259 8.283 7.937 7.937 118,736 -0.32(-3.83%)
Feb 13, 2008 8.250 8.302 8.234 8.253 39,143 +0.05(+0.60%)
Feb 12, 2008 8.289 8.323 8.204 8.204 51,865 -0.04(-0.48%)
Feb 11, 2008 8.228 8.280 8.215 8.243 18,919 +0.00(+0.00%)
Feb 08, 2008 8.338 8.342 8.207 8.243 40,448 -0.10(-1.18%)
Feb 07, 2008 8.397 8.400 8.308 8.342 41,753 -0.02(-0.22%)
Feb 06, 2008 8.311 8.446 8.311 8.360 49,582 +0.08(+0.93%)
Feb 05, 2008 8.354 8.354 8.201 8.283 36,860 -0.04(-0.48%)
Feb 04, 2008 8.256 8.323 8.246 8.323 26,748 +0.10(+1.15%)
Feb 01, 2008 8.283 8.323 8.219 8.228 45,994 +0.01(+0.07%)
Jan 31, 2008 8.151 8.240 8.109 8.222 30,010 +0.06(+0.79%)
Jan 30, 2008 8.274 8.274 8.158 8.158 93,332 -0.07(-0.82%)
Jan 29, 2008 8.351 8.366 8.213 8.225 88,448 -0.06(-0.78%)
Jan 28, 2008 8.357 8.363 8.277 8.289 24,138 -0.01(-0.07%)
Jan 25, 2008 8.492 8.541 8.237 8.296 77,961 -0.13(-1.60%)
Jan 24, 2008 8.338 8.430 8.308 8.430 52,844 +0.13(+1.63%)
Jan 23, 2008 8.317 8.369 8.167 8.296 128,848 +0.01(+0.11%)
Jan 22, 2008 8.277 8.565 7.980 8.286 137,917 -0.10(-1.21%)
Jan 21, 2008 8.412 8.458 8.308 8.388 0 +0.00(+0.00%)
Jan 18, 2008 8.412 8.458 8.308 8.388 76,004 +0.01(+0.07%)
Jan 17, 2008 8.614 8.706 8.372 8.381 100,469 -0.25(-2.91%)
Jan 16, 2008 8.492 8.663 8.486 8.633 90,031 +0.11(+1.29%)
Jan 15, 2008 8.847 8.847 8.507 8.522 97,533 -0.33(-3.71%)
Jan 14, 2008 8.651 8.875 8.628 8.850 66,153 +0.20(+2.34%)
Jan 11, 2008 8.728 8.728 8.578 8.648 69,806 -0.02(-0.21%)
Jan 10, 2008 8.676 8.706 8.587 8.666 72,090 +0.05(+0.60%)
Jan 09, 2008 8.458 8.614 8.427 8.614 104,383 +0.23(+2.70%)
Jan 08, 2008 8.329 8.507 8.329 8.388 74,373 +0.06(+0.74%)
Jan 07, 2008 8.268 8.504 8.253 8.326 183,650 -0.01(-0.07%)
Jan 04, 2008 8.372 8.375 8.289 8.332 100,567 -0.02(-0.22%)
Jan 03, 2008 8.225 8.400 8.225 8.351 88,889 +0.17(+2.02%)
Jan 02, 2008 8.332 8.406 8.185 8.185 116,779 -0.10(-1.26%)
Jan 01, 2008 8.277 8.299 8.265 8.289 53,216 +0.00(+0.00%)
Dec 31, 2007 8.277 8.299 8.265 8.289 53,216 +0.02(+0.30%)
Dec 28, 2007 8.259 8.277 8.201 8.265 86,769 +0.06(+0.71%)
Dec 27, 2007 8.277 8.277 8.179 8.207 75,025 -0.07(-0.82%)
Dec 26, 2007 8.151 8.277 8.129 8.274 111,560 +0.13(+1.66%)
Dec 24, 2007 8.139 8.167 8.115 8.139 86,769 +0.08(+0.95%)
Dec 21, 2007 8.063 8.102 8.056 8.063 54,149 +0.05(+0.57%)
Dec 20, 2007 8.010 8.029 7.989 8.017 43,384 +0.08(+0.97%)
Dec 19, 2007 8.014 8.014 7.903 7.940 66,218 -0.02(-0.31%)
Dec 18, 2007 8.029 8.029 7.900 7.964 91,988 -0.22(-2.73%)
Dec 17, 2007 8.292 8.292 8.188 8.188 69,154 -0.10(-1.26%)
Dec 14, 2007 8.308 8.360 8.271 8.292 144,180 -0.01(-0.11%)
Dec 13, 2007 8.296 8.323 8.262 8.302 44,689 -0.02(-0.29%)
Dec 12, 2007 8.440 8.486 8.292 8.326 65,566 -0.05(-0.62%)
Dec 11, 2007 8.409 8.467 8.314 8.378 173,211 -0.02(-0.18%)
Dec 10, 2007 8.388 8.394 8.323 8.394 150,704 +0.08(+1.00%)
Dec 07, 2007 8.348 8.357 8.308 8.311 83,507 +0.03(+0.33%)
Dec 06, 2007 8.234 8.308 8.222 8.283 90,683 +0.06(+0.78%)
Dec 05, 2007 8.194 8.234 8.185 8.219 95,576 +0.09(+1.06%)
Dec 04, 2007 8.121 8.176 8.102 8.133 115,800 +0.00(+0.00%)
Dec 03, 2007 8.090 8.133 8.072 8.133 47,298 +0.03(+0.42%)
Nov 30, 2007 8.102 8.124 8.047 8.099 92,314 +0.06(+0.72%)
Nov 29, 2007 8.041 8.078 8.017 8.041 180,714 +0.00(+0.00%)
Nov 28, 2007 8.139 8.139 8.010 8.041 317,391 -0.01(-0.08%)
Nov 27, 2007 7.974 8.047 7.974 8.047 59,368 +0.10(+1.23%)
Nov 26, 2007 8.044 8.056 7.949 7.949 64,913 -0.07(-0.84%)
Nov 23, 2007 7.943 8.050 7.943 8.017 43,058 +0.12(+1.51%)
Nov 21, 2007 7.925 7.937 7.863 7.897 15,983 -0.03(-0.35%)
Nov 20, 2007 7.909 8.017 7.891 7.925 40,138 +0.03(+0.36%)
Nov 19, 2007 7.974 8.032 7.885 7.896 30,336 -0.11(-1.36%)
Nov 16, 2007 8.017 8.069 7.980 8.004 42,405 +0.00(+0.04%)
Nov 15, 2007 7.980 8.063 7.980 8.001 50,234 -0.02(-0.27%)
Nov 14, 2007 8.145 8.179 8.023 8.023 50,234 -0.09(-1.13%)
Nov 13, 2007 8.105 8.115 8.007 8.115 51,213 +0.11(+1.34%)
Nov 12, 2007 8.041 8.093 7.989 8.007 65,566 -0.02(-0.27%)
Nov 09, 2007 8.010 8.115 8.001 8.029 66,870 -0.03(-0.34%)
Nov 08, 2007 8.047 8.124 7.989 8.056 43,384 +0.01(+0.11%)
Nov 07, 2007 8.207 8.207 8.047 8.047 36,534 -0.19(-2.31%)
Nov 06, 2007 8.194 8.237 8.145 8.237 46,320 +0.06(+0.71%)
Nov 05, 2007 8.145 8.216 8.145 8.179 36,208 -0.02(-0.22%)
Nov 02, 2007 8.170 8.222 8.170 8.197 43,058 +0.04(+0.53%)
Nov 01, 2007 8.271 8.271 8.155 8.155 45,015 -0.14(-1.66%)
Oct 31, 2007 8.246 8.292 8.194 8.292 43,710 +0.08(+0.93%)
Oct 30, 2007 8.280 8.280 8.188 8.216 98,512 -0.08(-0.96%)
Oct 29, 2007 8.253 8.323 8.253 8.296 68,501 +0.05(+0.63%)
Oct 26, 2007 8.207 8.265 8.204 8.243 43,384 +0.07(+0.86%)
Oct 25, 2007 8.179 8.213 8.139 8.173 32,946 -0.02(-0.26%)
Oct 24, 2007 8.188 8.204 8.066 8.194 29,684 -0.01(-0.11%)
Oct 23, 2007 8.182 8.231 8.167 8.204 52,191 +0.04(+0.45%)
Oct 22, 2007 8.136 8.170 8.081 8.167 42,405 -0.01(-0.15%)
Oct 19, 2007 8.173 8.210 8.142 8.179 53,822 -0.02(-0.22%)
Oct 18, 2007 8.155 8.204 8.142 8.197 67,523 +0.02(+0.22%)
Oct 17, 2007 8.170 8.240 8.148 8.179 70,785 +0.03(+0.38%)
Oct 16, 2007 8.250 8.250 8.142 8.148 47,951 -0.10(-1.23%)
Oct 15, 2007 8.338 8.354 8.250 8.250 43,058 -0.08(-0.96%)
Oct 12, 2007 8.317 8.378 8.317 8.329 33,272 -0.00(-0.04%)
Oct 11, 2007 8.443 8.443 8.326 8.332 101,447 -0.07(-0.88%)
Oct 10, 2007 8.394 8.421 8.373 8.406 36,534 +0.01(+0.09%)
Oct 09, 2007 8.369 8.406 8.363 8.398 47,625 +0.08(+0.90%)
Oct 08, 2007 8.357 8.375 8.323 8.323 33,598 -0.06(-0.69%)
Oct 05, 2007 8.259 8.394 8.259 8.381 94,271 +0.08(+0.96%)
Oct 04, 2007 8.265 8.329 8.265 8.302 44,363 +0.05(+0.63%)
Oct 03, 2007 8.274 8.283 8.216 8.250 54,801 +0.00(+0.04%)
Oct 02, 2007 8.231 8.246 8.201 8.246 23,486 +0.03(+0.37%)
Oct 01, 2007 8.139 8.240 8.121 8.216 53,170 +0.11(+1.32%)
Sep 28, 2007 8.201 8.201 8.093 8.109 37,186 -0.06(-0.79%)
Sep 27, 2007 8.170 8.210 8.148 8.173 42,079 +0.02(+0.26%)
Sep 26, 2007 8.102 8.173 8.093 8.151 43,710 +0.07(+0.91%)
Sep 25, 2007 8.004 8.164 8.004 8.078 62,956 +0.04(+0.50%)
Sep 24, 2007 8.004 8.059 7.980 8.038 87,095 +0.04(+0.50%)
Sep 21, 2007 7.983 8.026 7.977 7.998 43,384 +0.05(+0.58%)
Sep 20, 2007 8.001 8.017 7.946 7.952 51,213 -0.07(-0.84%)
Sep 19, 2007 8.029 8.078 8.020 8.020 63,935 -0.01(-0.11%)
Sep 18, 2007 7.968 8.029 7.952 8.029 45,015 +0.07(+0.92%)
Sep 17, 2007 8.035 8.035 7.952 7.955 40,774 -0.08(-0.95%)
Sep 14, 2007 8.017 8.047 7.940 8.032 61,977 +0.02(+0.19%)
Sep 13, 2007 8.059 8.066 8.017 8.017 32,042 +0.00(+0.04%)
Sep 12, 2007 7.964 8.056 7.964 8.014 53,496 -0.04(-0.53%)
Sep 11, 2007 8.029 8.078 7.977 8.056 73,721 +0.02(+0.31%)
Sep 10, 2007 8.053 8.053 7.971 8.032 40,774 +0.04(+0.50%)
Sep 07, 2007 8.047 8.047 7.983 7.992 23,160 -0.09(-1.06%)
Sep 06, 2007 7.986 8.081 7.986 8.078 35,555 +0.09(+1.15%)
Sep 05, 2007 7.974 8.007 7.940 7.986 35,229 -0.02(-0.23%)
Sep 04, 2007 7.955 8.017 7.928 8.004 38,817 +0.05(+0.66%)
Aug 31, 2007 7.971 7.998 7.943 7.952 45,994 +0.05(+0.62%)
Aug 30, 2007 7.857 7.928 7.857 7.903 28,705 +0.01(+0.07%)
Aug 29, 2007 7.879 7.909 7.811 7.897 41,427 +0.05(+0.63%)
Aug 28, 2007 7.909 7.940 7.842 7.848 56,106 -0.06(-0.81%)
Aug 27, 2007 7.995 8.001 7.912 7.912 37,512 -0.08(-1.04%)
Aug 24, 2007 7.946 7.995 7.943 7.995 52,518 +0.05(+0.66%)
Aug 23, 2007 7.974 7.977 7.897 7.943 72,416 +0.05(+0.62%)
Aug 22, 2007 7.830 7.915 7.830 7.894 50,887 +0.09(+1.18%)
Aug 21, 2007 7.768 7.802 7.741 7.802 38,165 +0.05(+0.59%)
Aug 20, 2007 7.618 7.781 7.587 7.756 72,090 +0.17(+2.22%)
Aug 17, 2007 7.636 7.658 7.526 7.587 55,453 +0.14(+1.89%)
Aug 16, 2007 7.477 7.551 7.161 7.446 252,152 -0.19(-2.45%)
Aug 15, 2007 7.744 7.774 7.633 7.633 79,592 -0.15(-1.97%)
Aug 14, 2007 7.851 7.851 7.741 7.787 57,411 -0.06(-0.70%)
Aug 13, 2007 7.823 7.876 7.768 7.842 54,801 +0.05(+0.63%)
Aug 10, 2007 7.799 7.833 7.713 7.793 109,276 -0.07(-0.86%)
Aug 09, 2007 7.998 8.056 7.747 7.860 142,549 -0.22(-2.69%)
Aug 08, 2007 8.059 8.142 8.059 8.078 50,887 +0.02(+0.23%)
Aug 07, 2007 8.020 8.096 7.964 8.059 41,101 +0.03(+0.38%)
Aug 06, 2007 7.971 8.050 7.934 8.029 82,528 +0.01(+0.15%)
Aug 03, 2007 8.029 8.038 8.017 8.017 28,053 -0.02(-0.27%)
Aug 02, 2007 7.992 8.066 7.983 8.038 33,598 +0.07(+0.87%)
Aug 01, 2007 7.909 7.969 7.857 7.969 50,887 +0.05(+0.68%)
Jul 31, 2007 8.047 8.084 7.915 7.915 61,651 -0.10(-1.26%)
Jul 30, 2007 7.983 8.032 7.909 8.017 58,715 +0.05(+0.65%)
Jul 27, 2007 8.023 8.026 7.912 7.964 25,769 -0.04(-0.54%)
Jul 26, 2007 8.124 8.164 7.980 8.007 63,282 -0.12(-1.43%)
Jul 25, 2007 8.210 8.225 8.124 8.124 41,101 -0.08(-0.93%)
Jul 24, 2007 8.201 8.280 8.182 8.201 68,828 -0.04(-0.45%)
Jul 23, 2007 8.216 8.314 8.216 8.237 55,453 -0.01(-0.11%)
Jul 20, 2007 8.292 8.332 8.185 8.246 63,935 -0.09(-1.07%)
Jul 19, 2007 8.351 8.397 8.271 8.335 46,646 +0.03(+0.41%)
Jul 18, 2007 8.292 8.329 8.240 8.302 62,630 -0.04(-0.44%)
Jul 17, 2007 8.381 8.394 8.299 8.338 58,389 -0.03(-0.40%)
Jul 16, 2007 8.277 8.384 8.277 8.372 44,689 +0.04(+0.44%)
Jul 13, 2007 8.314 8.427 8.280 8.335 40,122 +0.04(+0.48%)
Jul 12, 2007 8.231 8.338 8.170 8.296 88,073 +0.06(+0.71%)
Jul 11, 2007 8.130 8.314 8.130 8.237 36,208 +0.11(+1.32%)
Jul 10, 2007 8.155 8.308 8.130 8.130 41,753 -0.07(-0.90%)
Jul 09, 2007 8.201 8.345 8.201 8.204 39,470 +0.02(+0.19%)
Jul 06, 2007 8.237 8.237 8.182 8.188 49,582 -0.02(-0.26%)
Jul 05, 2007 8.277 8.277 8.102 8.210 42,405 -0.07(-0.81%)
Jul 03, 2007 8.277 8.308 8.228 8.277 28,705 +0.03(+0.33%)
Jul 02, 2007 8.185 8.277 8.179 8.250 36,534 +0.10(+1.24%)
Jun 29, 2007 8.228 8.228 8.127 8.148 27,074 -0.07(-0.89%)
Jun 28, 2007 8.201 8.277 8.161 8.222 55,780 +0.02(+0.30%)
Jun 27, 2007 8.099 8.243 8.099 8.197 32,946 +0.07(+0.83%)
Jun 26, 2007 8.056 8.139 8.032 8.130 66,218 +0.06(+0.68%)
Jun 25, 2007 8.115 8.136 8.017 8.075 87,095 -0.04(-0.53%)
Jun 22, 2007 8.201 8.201 8.081 8.118 49,908 -0.05(-0.56%)
Jun 21, 2007 8.158 8.201 8.090 8.164 121,998 +0.01(+0.08%)
Jun 20, 2007 8.237 8.280 8.158 8.158 54,475 -0.15(-1.84%)
Jun 19, 2007 8.326 8.326 8.256 8.310 56,432 -0.02(-0.30%)
Jun 18, 2007 8.345 8.354 8.231 8.335 41,753 -0.02(-0.29%)
Jun 15, 2007 8.329 8.391 8.329 8.360 27,726 +0.10(+1.22%)
Jun 14, 2007 8.280 8.332 8.259 8.259 37,512 -0.02(-0.26%)
Jun 13, 2007 8.277 8.311 8.277 8.280 32,619 -0.13(-1.57%)
Jun 12, 2007 8.384 8.430 8.348 8.412 31,315 -0.05(-0.58%)
Jun 11, 2007 8.381 8.553 8.381 8.461 35,555 +0.03(+0.33%)
Jun 08, 2007 8.378 8.455 8.308 8.434 39,796 -0.00(-0.04%)
Jun 07, 2007 8.492 8.547 8.437 8.437 49,582 -0.13(-1.54%)
Jun 06, 2007 8.575 8.584 8.519 8.568 51,539 -0.02(-0.18%)
Jun 05, 2007 8.556 8.660 8.556 8.584 55,127 +0.02(+0.21%)
Jun 04, 2007 8.522 8.639 8.504 8.565 26,748 +0.02(+0.29%)
Jun 01, 2007 8.584 8.584 8.516 8.541 24,464 +0.03(+0.36%)
May 31, 2007 8.544 8.544 8.476 8.510 54,149 +0.03(+0.33%)
May 30, 2007 8.449 8.513 8.357 8.483 46,320 -0.02(-0.25%)
May 29, 2007 8.501 8.516 8.443 8.504 35,881 +0.03(+0.33%)
May 25, 2007 8.437 8.492 8.430 8.476 68,175 +0.02(+0.18%)
May 24, 2007 8.461 8.522 8.434 8.461 37,512 -0.02(-0.25%)
May 23, 2007 8.538 8.578 8.440 8.483 73,721 -0.01(-0.11%)
May 22, 2007 8.467 8.510 8.446 8.492 63,935 +0.02(+0.29%)
May 21, 2007 8.437 8.507 8.437 8.467 60,020 -0.06(-0.65%)
May 18, 2007 8.501 8.553 8.483 8.522 51,865 -0.04(-0.47%)
May 17, 2007 8.507 8.562 8.400 8.562 45,341 +0.05(+0.61%)
May 16, 2007 8.525 8.529 8.434 8.510 53,822 -0.02(-0.25%)
May 15, 2007 8.446 8.535 8.446 8.532 46,646 +0.07(+0.87%)
May 14, 2007 8.470 8.525 8.424 8.458 60,346 -0.01(-0.14%)
May 11, 2007 8.394 8.483 8.394 8.470 27,726 +0.09(+1.10%)
May 10, 2007 8.599 8.611 8.345 8.378 99,164 -0.25(-2.88%)
May 09, 2007 8.617 8.706 8.590 8.627 35,881 -0.02(-0.18%)
May 08, 2007 8.617 8.645 8.584 8.642 75,025 +0.02(+0.25%)
May 07, 2007 8.614 8.645 8.614 8.620 47,951 +0.07(+0.86%)
May 04, 2007 8.535 8.584 8.525 8.547 58,389 +0.02(+0.29%)
May 03, 2007 8.529 8.559 8.507 8.522 39,143 +0.00(+0.04%)
May 02, 2007 8.452 8.529 8.452 8.519 65,892 +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.