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

BlackRock Health Sciences Trust (NY: BME )

40.15 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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, 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%)
Aug 01, 2008 8.000 8.000 7.932 7.960 26,074 -0.03(-0.35%)
Jul 31, 2008 7.886 8.003 7.886 7.987 35,724 +0.02(+0.31%)
Jul 30, 2008 8.141 8.144 7.865 7.963 41,820 -0.08(-1.03%)
Jul 29, 2008 8.046 8.107 8.027 8.046 45,062 +0.05(+0.65%)
Jul 28, 2008 8.033 8.150 7.994 7.994 31,700 -0.04(-0.53%)
Jul 25, 2008 7.954 8.125 7.945 8.037 33,292 +0.11(+1.43%)
Jul 24, 2008 8.003 8.003 7.914 7.923 25,073 -0.05(-0.65%)
Jul 23, 2008 7.886 8.168 7.862 7.975 55,602 +0.14(+1.79%)
Jul 22, 2008 7.794 7.865 7.748 7.834 59,053 -0.02(-0.25%)
Jul 21, 2008 8.049 8.064 7.849 7.854 49,634 -0.17(-2.09%)
Jul 18, 2008 8.079 8.085 7.972 8.021 24,427 +0.01(+0.11%)
Jul 17, 2008 7.929 8.092 7.813 8.012 48,121 +0.04(+0.50%)
Jul 16, 2008 7.754 7.972 7.708 7.972 47,602 +0.25(+3.22%)
Jul 15, 2008 7.580 7.788 7.454 7.724 102,289 +0.16(+2.11%)
Jul 14, 2008 7.604 7.647 7.564 7.564 59,154 -0.03(-0.36%)
Jul 11, 2008 7.604 7.632 7.537 7.592 25,833 -0.07(-0.92%)
Jul 10, 2008 7.632 7.685 7.577 7.662 103,414 +0.04(+0.48%)
Jul 09, 2008 7.702 7.712 7.604 7.626 66,906 -0.05(-0.60%)
Jul 08, 2008 7.558 7.895 7.537 7.672 82,430 +0.11(+1.50%)
Jul 07, 2008 7.773 7.920 7.531 7.558 78,337 -0.14(-1.83%)
Jul 04, 2008 7.739 7.800 7.662 7.699 34,443 +0.00(+0.00%)
Jul 03, 2008 7.739 7.800 7.662 7.699 34,443 +0.01(+0.16%)
Jul 02, 2008 7.705 7.782 7.665 7.687 37,176 -0.02(-0.20%)
Jul 01, 2008 7.518 7.702 7.472 7.702 61,587 +0.18(+2.41%)
Jun 30, 2008 7.537 7.583 7.512 7.521 34,068 +0.00(+0.04%)
Jun 27, 2008 7.567 7.840 7.518 7.518 36,654 -0.05(-0.65%)
Jun 26, 2008 7.589 7.607 7.546 7.567 17,027 -0.03(-0.40%)
Jun 25, 2008 7.601 7.626 7.549 7.597 30,855 +0.04(+0.52%)
Jun 24, 2008 7.549 7.604 7.521 7.558 31,384 -0.02(-0.32%)
Jun 23, 2008 7.699 7.718 7.564 7.583 22,516 -0.07(-0.92%)
Jun 20, 2008 7.500 7.788 7.460 7.653 45,032 +0.13(+1.67%)
Jun 19, 2008 7.552 7.572 7.509 7.528 37,062 -0.05(-0.69%)
Jun 18, 2008 7.638 7.638 7.506 7.580 34,345 -0.06(-0.80%)
Jun 17, 2008 7.690 7.690 7.610 7.641 38,774 -0.03(-0.40%)
Jun 16, 2008 7.620 7.702 7.620 7.672 31,830 +0.06(+0.72%)
Jun 13, 2008 7.577 7.638 7.534 7.616 38,493 +0.03(+0.36%)
Jun 12, 2008 7.681 7.693 7.567 7.589 56,366 -0.17(-2.21%)
Jun 11, 2008 7.840 7.840 7.761 7.761 24,593 -0.08(-1.06%)
Jun 10, 2008 7.776 7.954 7.764 7.843 30,210 +0.03(+0.42%)
Jun 09, 2008 7.987 8.013 7.810 7.810 52,031 -0.17(-2.18%)
Jun 06, 2008 7.788 7.984 7.785 7.984 31,188 +0.15(+1.96%)
Jun 05, 2008 7.721 7.831 7.721 7.831 42,319 +0.13(+1.70%)
Jun 04, 2008 7.696 7.748 7.680 7.700 29,075 +0.00(+0.01%)
Jun 03, 2008 7.705 7.724 7.675 7.700 40,447 +0.02(+0.32%)
Jun 02, 2008 7.708 7.773 7.644 7.675 24,887 -0.08(-1.03%)
May 30, 2008 7.727 7.819 7.727 7.754 23,641 +0.02(+0.32%)
May 29, 2008 7.754 7.794 7.721 7.730 32,036 -0.02(-0.32%)
May 28, 2008 7.715 7.791 7.675 7.754 40,039 +0.08(+1.00%)
May 27, 2008 7.613 7.678 7.613 7.678 27,757 +0.04(+0.56%)
May 26, 2008 7.555 7.635 7.555 7.635 0 +0.00(+0.00%)
May 23, 2008 7.555 7.635 7.555 7.635 48,538 +0.07(+0.97%)
May 22, 2008 7.598 7.653 7.543 7.561 63,524 -0.03(-0.36%)
May 21, 2008 7.779 7.779 7.589 7.589 44,847 -0.15(-1.98%)
May 20, 2008 7.803 7.810 7.742 7.742 42,603 -0.06(-0.79%)
May 19, 2008 7.837 7.859 7.794 7.803 34,035 -0.01(-0.08%)
May 16, 2008 7.813 7.849 7.779 7.810 27,039 +0.04(+0.55%)
May 15, 2008 7.865 7.868 7.767 7.767 65,383 -0.10(-1.25%)
May 14, 2008 7.819 7.880 7.813 7.865 47,909 +0.03(+0.39%)
May 13, 2008 7.941 7.941 7.800 7.834 52,788 -0.07(-0.93%)
May 12, 2008 7.938 8.018 7.807 7.908 126,221 -0.00(-0.04%)
May 09, 2008 7.884 7.929 7.822 7.911 19,277 +0.02(+0.19%)
May 08, 2008 7.920 7.997 7.819 7.895 58,724 -0.03(-0.33%)
May 07, 2008 7.868 7.945 7.846 7.922 44,573 +0.05(+0.69%)
May 06, 2008 7.880 7.928 7.834 7.868 26,886 -0.04(-0.54%)
May 05, 2008 7.883 7.945 7.822 7.911 25,722 +0.03(+0.35%)
May 02, 2008 7.917 8.003 7.810 7.883 50,870 -0.03(-0.43%)
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.