Skip to main content
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 (%)
Apr 30, 2008 7.524 7.718 7.488 7.570 48,874 +0.08(+1.02%)
Apr 29, 2008 7.558 7.567 7.482 7.494 40,082 -0.09(-1.13%)
Apr 28, 2008 7.558 7.635 7.540 7.580 43,050 +0.05(+0.65%)
Apr 25, 2008 7.521 7.595 7.417 7.531 61,639 +0.01(+0.12%)
Apr 24, 2008 7.586 7.586 7.494 7.521 44,732 -0.03(-0.41%)
Apr 23, 2008 7.552 7.632 7.524 7.552 50,834 -0.05(-0.61%)
Apr 22, 2008 7.650 7.650 7.494 7.598 81,931 +0.01(+0.12%)
Apr 21, 2008 7.601 7.607 7.555 7.589 38,506 -0.02(-0.28%)
Apr 18, 2008 7.665 7.702 7.601 7.610 39,136 -0.01(-0.16%)
Apr 17, 2008 7.803 7.828 7.610 7.623 26,743 -0.16(-2.01%)
Apr 16, 2008 7.733 7.807 7.730 7.779 16,032 +0.11(+1.44%)
Apr 15, 2008 7.865 7.932 7.669 7.669 25,898 -0.15(-1.96%)
Apr 14, 2008 7.957 7.981 7.822 7.822 21,198 -0.20(-2.45%)
Apr 11, 2008 8.079 8.079 7.978 8.018 28,373 -0.06(-0.76%)
Apr 10, 2008 8.040 8.147 8.040 8.079 15,328 +0.07(+0.88%)
Apr 09, 2008 8.150 8.150 7.997 8.009 32,287 -0.13(-1.55%)
Apr 08, 2008 7.948 8.174 7.911 8.135 34,244 +0.14(+1.76%)
Apr 07, 2008 7.791 8.021 7.791 7.994 42,397 +0.23(+3.00%)
Apr 04, 2008 7.843 7.874 7.696 7.761 98,819 -0.07(-0.90%)
Apr 03, 2008 7.543 7.899 7.543 7.831 56,095 +0.23(+2.98%)
Apr 02, 2008 7.715 7.761 7.604 7.604 41,745 -0.13(-1.63%)
Apr 01, 2008 7.552 7.776 7.552 7.730 45,006 +0.22(+2.98%)
Mar 31, 2008 7.610 7.610 7.466 7.506 42,071 -0.15(-1.96%)
Mar 28, 2008 7.699 7.724 7.653 7.656 8,805 -0.04(-0.48%)
Mar 27, 2008 7.828 7.859 7.635 7.693 73,706 -0.13(-1.72%)
Mar 26, 2008 7.788 7.972 7.748 7.828 58,704 +0.04(+0.51%)
Mar 25, 2008 7.610 7.788 7.601 7.788 46,285 +0.20(+2.67%)
Mar 24, 2008 7.393 7.586 7.393 7.586 44,680 +0.16(+2.19%)
Mar 21, 2008 7.399 7.442 7.368 7.423 38,810 +0.00(+0.00%)
Mar 20, 2008 7.399 7.442 7.368 7.423 38,810 -0.02(-0.21%)
Mar 19, 2008 7.347 7.478 7.347 7.439 81,860 +0.13(+1.85%)
Mar 18, 2008 7.236 7.304 7.196 7.304 121,815 +0.11(+1.58%)
Mar 17, 2008 7.546 7.546 6.442 7.190 159,154 -0.33(-4.32%)
Mar 14, 2008 7.574 7.613 7.472 7.515 32,939 -0.08(-1.05%)
Mar 13, 2008 7.610 7.669 7.595 7.595 59,682 -0.09(-1.20%)
Mar 12, 2008 7.469 7.702 7.469 7.687 32,287 +0.10(+1.29%)
Mar 11, 2008 7.521 7.662 7.451 7.589 106,646 +0.07(+0.90%)
Mar 10, 2008 7.831 7.849 7.503 7.521 69,793 -0.35(-4.40%)
Mar 07, 2008 8.079 8.104 7.782 7.868 65,879 -0.24(-2.99%)
Mar 06, 2008 8.242 8.273 8.083 8.110 60,009 -0.13(-1.60%)
Mar 05, 2008 8.193 8.279 8.193 8.242 50,225 +0.08(+0.94%)
Mar 04, 2008 8.141 8.291 8.110 8.165 67,836 -0.01(-0.15%)
Mar 03, 2008 8.046 8.178 7.994 8.178 64,248 +0.12(+1.52%)
Feb 29, 2008 8.220 8.220 8.049 8.055 33,592 -0.13(-1.65%)
Feb 28, 2008 8.024 8.190 8.021 8.190 39,570 +0.13(+1.60%)
Feb 27, 2008 8.125 8.128 8.003 8.061 62,292 -0.01(-0.15%)
Feb 26, 2008 7.883 8.291 7.883 8.073 66,531 +0.15(+1.94%)
Feb 25, 2008 7.767 7.978 7.767 7.920 46,086 +0.11(+1.45%)
Feb 22, 2008 7.825 7.843 7.730 7.807 33,265 +0.01(+0.08%)
Feb 21, 2008 7.889 7.929 7.742 7.800 60,009 -0.06(-0.74%)
Feb 20, 2008 7.794 7.859 7.754 7.859 66,857 +0.02(+0.20%)
Feb 19, 2008 7.849 7.923 7.810 7.843 63,922 +0.04(+0.51%)
Feb 18, 2008 7.935 7.963 7.782 7.803 0 +0.00(+0.00%)
Feb 15, 2008 7.935 7.963 7.782 7.803 149,559 -0.13(-1.70%)
Feb 14, 2008 8.260 8.285 7.938 7.938 118,713 -0.32(-3.83%)
Feb 13, 2008 8.251 8.303 8.236 8.254 39,136 +0.05(+0.60%)
Feb 12, 2008 8.291 8.325 8.205 8.205 51,855 -0.04(-0.48%)
Feb 11, 2008 8.230 8.282 8.216 8.245 18,915 +0.00(+0.00%)
Feb 08, 2008 8.340 8.343 8.208 8.245 40,440 -0.10(-1.18%)
Feb 07, 2008 8.398 8.401 8.309 8.343 41,745 -0.02(-0.22%)
Feb 06, 2008 8.312 8.447 8.312 8.362 49,572 +0.08(+0.93%)
Feb 05, 2008 8.355 8.355 8.202 8.285 36,853 -0.04(-0.48%)
Feb 04, 2008 8.257 8.325 8.248 8.325 26,743 +0.10(+1.15%)
Feb 01, 2008 8.285 8.325 8.220 8.230 45,985 +0.01(+0.07%)
Jan 31, 2008 8.153 8.242 8.110 8.224 30,004 +0.06(+0.79%)
Jan 30, 2008 8.276 8.276 8.159 8.159 93,314 -0.07(-0.82%)
Jan 29, 2008 8.352 8.368 8.214 8.227 88,431 -0.06(-0.78%)
Jan 28, 2008 8.358 8.365 8.279 8.291 24,134 -0.01(-0.07%)
Jan 25, 2008 8.493 8.542 8.239 8.297 77,946 -0.13(-1.60%)
Jan 24, 2008 8.340 8.432 8.309 8.432 52,834 +0.13(+1.63%)
Jan 23, 2008 8.319 8.371 8.168 8.297 128,823 +0.01(+0.11%)
Jan 22, 2008 8.279 8.567 7.981 8.288 137,890 -0.10(-1.21%)
Jan 21, 2008 8.414 8.460 8.309 8.389 0 +0.00(+0.00%)
Jan 18, 2008 8.414 8.460 8.309 8.389 75,989 +0.01(+0.07%)
Jan 17, 2008 8.616 8.708 8.374 8.383 100,450 -0.25(-2.91%)
Jan 16, 2008 8.493 8.665 8.487 8.634 90,013 +0.11(+1.29%)
Jan 15, 2008 8.849 8.849 8.509 8.524 97,514 -0.33(-3.71%)
Jan 14, 2008 8.653 8.877 8.630 8.852 66,140 +0.20(+2.34%)
Jan 11, 2008 8.729 8.729 8.579 8.650 69,793 -0.02(-0.21%)
Jan 10, 2008 8.677 8.708 8.588 8.668 72,076 +0.05(+0.60%)
Jan 09, 2008 8.460 8.616 8.429 8.616 104,363 +0.23(+2.70%)
Jan 08, 2008 8.331 8.509 8.331 8.389 74,359 +0.06(+0.74%)
Jan 07, 2008 8.270 8.506 8.254 8.328 183,614 -0.01(-0.07%)
Jan 04, 2008 8.374 8.377 8.291 8.334 100,547 -0.02(-0.22%)
Jan 03, 2008 8.227 8.401 8.227 8.352 88,872 +0.17(+2.02%)
Jan 02, 2008 8.334 8.408 8.187 8.187 116,756 -0.10(-1.26%)
Jan 01, 2008 8.279 8.300 8.266 8.291 53,205 +0.00(+0.00%)
Dec 31, 2007 8.279 8.300 8.266 8.291 53,205 +0.02(+0.30%)
Dec 28, 2007 8.260 8.279 8.202 8.266 86,752 +0.06(+0.71%)
Dec 27, 2007 8.279 8.279 8.181 8.208 75,011 -0.07(-0.82%)
Dec 26, 2007 8.153 8.279 8.131 8.276 111,538 +0.13(+1.66%)
Dec 24, 2007 8.141 8.168 8.116 8.141 86,752 +0.08(+0.95%)
Dec 21, 2007 8.064 8.104 8.058 8.064 54,138 +0.05(+0.57%)
Dec 20, 2007 8.012 8.030 7.991 8.018 43,376 +0.08(+0.97%)
Dec 19, 2007 8.015 8.015 7.905 7.941 66,205 -0.02(-0.31%)
Dec 18, 2007 8.030 8.030 7.902 7.966 91,970 -0.22(-2.73%)
Dec 17, 2007 8.294 8.294 8.190 8.190 69,140 -0.10(-1.26%)
Dec 14, 2007 8.309 8.362 8.273 8.294 144,152 -0.01(-0.11%)
Dec 13, 2007 8.297 8.325 8.263 8.303 44,680 -0.02(-0.29%)
Dec 12, 2007 8.441 8.487 8.294 8.328 65,553 -0.05(-0.62%)
Dec 11, 2007 8.411 8.469 8.316 8.380 173,178 -0.02(-0.18%)
Dec 10, 2007 8.389 8.395 8.325 8.395 150,675 +0.08(+1.00%)
Dec 07, 2007 8.349 8.358 8.309 8.312 83,490 +0.03(+0.33%)
Dec 06, 2007 8.236 8.309 8.224 8.285 90,665 +0.06(+0.78%)
Dec 05, 2007 8.196 8.236 8.187 8.220 95,557 +0.09(+1.06%)
Dec 04, 2007 8.122 8.178 8.104 8.135 115,778 +0.00(+0.00%)
Dec 03, 2007 8.092 8.135 8.073 8.135 47,289 +0.03(+0.42%)
Nov 30, 2007 8.104 8.125 8.049 8.101 92,296 +0.06(+0.72%)
Nov 29, 2007 8.043 8.079 8.018 8.043 180,679 +0.00(+0.00%)
Nov 28, 2007 8.141 8.141 8.012 8.043 317,330 -0.01(-0.08%)
Nov 27, 2007 7.975 8.049 7.975 8.049 59,356 +0.10(+1.23%)
Nov 26, 2007 8.046 8.058 7.951 7.951 64,901 -0.07(-0.84%)
Nov 23, 2007 7.945 8.052 7.945 8.018 43,050 +0.12(+1.51%)
Nov 21, 2007 7.926 7.938 7.865 7.899 15,980 -0.03(-0.35%)
Nov 20, 2007 7.911 8.018 7.892 7.926 40,131 +0.03(+0.36%)
Nov 19, 2007 7.975 8.033 7.886 7.897 30,330 -0.11(-1.36%)
Nov 16, 2007 8.018 8.070 7.981 8.006 42,397 +0.00(+0.04%)
Nov 15, 2007 7.981 8.064 7.981 8.003 50,225 -0.02(-0.27%)
Nov 14, 2007 8.147 8.181 8.024 8.024 50,225 -0.09(-1.13%)
Nov 13, 2007 8.107 8.116 8.009 8.116 51,203 +0.11(+1.34%)
Nov 12, 2007 8.043 8.095 7.991 8.009 65,553 -0.02(-0.27%)
Nov 09, 2007 8.012 8.116 8.003 8.030 66,857 -0.03(-0.34%)
Nov 08, 2007 8.049 8.125 7.991 8.058 43,376 +0.01(+0.11%)
Nov 07, 2007 8.208 8.208 8.049 8.049 36,527 -0.19(-2.31%)
Nov 06, 2007 8.196 8.239 8.147 8.239 46,311 +0.06(+0.71%)
Nov 05, 2007 8.147 8.217 8.147 8.181 36,201 -0.02(-0.22%)
Nov 02, 2007 8.171 8.224 8.171 8.199 43,050 +0.04(+0.53%)
Nov 01, 2007 8.273 8.273 8.156 8.156 45,006 -0.14(-1.66%)
Oct 31, 2007 8.248 8.294 8.196 8.294 43,702 +0.08(+0.93%)
Oct 30, 2007 8.282 8.282 8.190 8.217 98,493 -0.08(-0.96%)
Oct 29, 2007 8.254 8.325 8.254 8.297 68,488 +0.05(+0.63%)
Oct 26, 2007 8.208 8.266 8.205 8.245 43,376 +0.07(+0.86%)
Oct 25, 2007 8.181 8.214 8.141 8.174 32,939 -0.02(-0.26%)
Oct 24, 2007 8.190 8.205 8.067 8.196 29,678 -0.01(-0.11%)
Oct 23, 2007 8.184 8.233 8.168 8.205 52,181 +0.04(+0.45%)
Oct 22, 2007 8.138 8.171 8.083 8.168 42,397 -0.01(-0.15%)
Oct 19, 2007 8.174 8.211 8.144 8.181 53,812 -0.02(-0.22%)
Oct 18, 2007 8.156 8.205 8.144 8.199 67,510 +0.02(+0.22%)
Oct 17, 2007 8.171 8.242 8.150 8.181 70,771 +0.03(+0.38%)
Oct 16, 2007 8.251 8.251 8.144 8.150 47,942 -0.10(-1.23%)
Oct 15, 2007 8.340 8.355 8.251 8.251 43,050 -0.08(-0.96%)
Oct 12, 2007 8.319 8.380 8.319 8.331 33,265 -0.00(-0.04%)
Oct 11, 2007 8.444 8.444 8.328 8.334 101,428 -0.07(-0.88%)
Oct 10, 2007 8.395 8.423 8.375 8.408 36,527 +0.01(+0.09%)
Oct 09, 2007 8.371 8.408 8.365 8.400 47,615 +0.08(+0.90%)
Oct 08, 2007 8.358 8.377 8.325 8.325 33,592 -0.06(-0.69%)
Oct 05, 2007 8.260 8.395 8.260 8.383 94,253 +0.08(+0.96%)
Oct 04, 2007 8.266 8.331 8.266 8.303 44,354 +0.05(+0.63%)
Oct 03, 2007 8.276 8.285 8.217 8.251 54,790 +0.00(+0.04%)
Oct 02, 2007 8.233 8.248 8.202 8.248 23,481 +0.03(+0.37%)
Oct 01, 2007 8.141 8.242 8.122 8.217 53,160 +0.11(+1.32%)
Sep 28, 2007 8.202 8.202 8.095 8.110 37,179 -0.06(-0.79%)
Sep 27, 2007 8.171 8.211 8.150 8.174 42,071 +0.02(+0.26%)
Sep 26, 2007 8.104 8.174 8.095 8.153 43,702 +0.07(+0.91%)
Sep 25, 2007 8.006 8.165 8.006 8.079 62,944 +0.04(+0.50%)
Sep 24, 2007 8.006 8.061 7.981 8.040 87,078 +0.04(+0.50%)
Sep 21, 2007 7.984 8.027 7.978 8.000 43,376 +0.05(+0.58%)
Sep 20, 2007 8.003 8.018 7.948 7.954 51,203 -0.07(-0.84%)
Sep 19, 2007 8.030 8.079 8.021 8.021 63,922 -0.01(-0.11%)
Sep 18, 2007 7.969 8.030 7.954 8.030 45,006 +0.07(+0.92%)
Sep 17, 2007 8.037 8.037 7.954 7.957 40,767 -0.08(-0.95%)
Sep 14, 2007 8.018 8.049 7.941 8.033 61,965 +0.02(+0.19%)
Sep 13, 2007 8.061 8.067 8.018 8.018 32,036 +0.00(+0.04%)
Sep 12, 2007 7.966 8.058 7.966 8.015 53,486 -0.04(-0.53%)
Sep 11, 2007 8.030 8.079 7.978 8.058 73,706 +0.02(+0.31%)
Sep 10, 2007 8.055 8.055 7.972 8.033 40,767 +0.04(+0.50%)
Sep 07, 2007 8.049 8.049 7.984 7.994 23,155 -0.09(-1.06%)
Sep 06, 2007 7.987 8.083 7.987 8.079 35,548 +0.09(+1.15%)
Sep 05, 2007 7.975 8.009 7.941 7.987 35,222 -0.02(-0.23%)
Sep 04, 2007 7.957 8.018 7.929 8.006 38,810 +0.05(+0.66%)
Aug 31, 2007 7.972 8.000 7.945 7.954 45,985 +0.05(+0.62%)
Aug 30, 2007 7.859 7.929 7.859 7.905 28,700 +0.01(+0.07%)
Aug 29, 2007 7.880 7.911 7.813 7.899 41,419 +0.05(+0.63%)
Aug 28, 2007 7.911 7.941 7.843 7.849 56,095 -0.06(-0.81%)
Aug 27, 2007 7.997 8.003 7.914 7.914 37,505 -0.08(-1.04%)
Aug 24, 2007 7.948 7.997 7.945 7.997 52,507 +0.05(+0.66%)
Aug 23, 2007 7.975 7.978 7.899 7.945 72,402 +0.05(+0.62%)
Aug 22, 2007 7.831 7.917 7.831 7.895 50,877 +0.09(+1.18%)
Aug 21, 2007 7.770 7.804 7.742 7.803 38,157 +0.05(+0.59%)
Aug 20, 2007 7.620 7.782 7.589 7.757 72,076 +0.17(+2.22%)
Aug 17, 2007 7.638 7.659 7.528 7.589 55,443 +0.14(+1.89%)
Aug 16, 2007 7.478 7.552 7.163 7.448 252,103 -0.19(-2.45%)
Aug 15, 2007 7.745 7.776 7.635 7.635 79,577 -0.15(-1.97%)
Aug 14, 2007 7.853 7.853 7.742 7.788 57,400 -0.06(-0.70%)
Aug 13, 2007 7.825 7.877 7.770 7.843 54,790 +0.05(+0.63%)
Aug 10, 2007 7.800 7.834 7.715 7.794 109,255 -0.07(-0.86%)
Aug 09, 2007 8.000 8.058 7.748 7.862 142,521 -0.22(-2.69%)
Aug 08, 2007 8.061 8.144 8.061 8.079 50,877 +0.02(+0.23%)
Aug 07, 2007 8.021 8.098 7.966 8.061 41,093 +0.03(+0.38%)
Aug 06, 2007 7.972 8.052 7.935 8.030 82,512 +0.01(+0.15%)
Aug 03, 2007 8.030 8.040 8.018 8.018 28,047 -0.02(-0.27%)
Aug 02, 2007 7.994 8.067 7.984 8.040 33,592 +0.07(+0.87%)
Aug 01, 2007 7.911 7.971 7.859 7.971 50,877 +0.05(+0.68%)
Jul 31, 2007 8.049 8.086 7.917 7.917 61,639 -0.10(-1.26%)
Jul 30, 2007 7.984 8.033 7.911 8.018 58,704 +0.05(+0.65%)
Jul 27, 2007 8.024 8.027 7.914 7.966 25,764 -0.04(-0.54%)
Jul 26, 2007 8.125 8.165 7.981 8.009 63,270 -0.12(-1.43%)
Jul 25, 2007 8.211 8.227 8.125 8.125 41,093 -0.08(-0.93%)
Jul 24, 2007 8.202 8.282 8.184 8.202 68,814 -0.04(-0.45%)
Jul 23, 2007 8.217 8.316 8.217 8.239 55,443 -0.01(-0.11%)
Jul 20, 2007 8.294 8.334 8.187 8.248 63,922 -0.09(-1.07%)
Jul 19, 2007 8.352 8.398 8.273 8.337 46,637 +0.03(+0.41%)
Jul 18, 2007 8.294 8.331 8.242 8.303 62,618 -0.04(-0.44%)
Jul 17, 2007 8.383 8.395 8.300 8.340 58,378 -0.03(-0.40%)
Jul 16, 2007 8.279 8.386 8.279 8.374 44,680 +0.04(+0.44%)
Jul 13, 2007 8.316 8.429 8.282 8.337 40,114 +0.04(+0.48%)
Jul 12, 2007 8.233 8.340 8.171 8.297 88,056 +0.06(+0.71%)
Jul 11, 2007 8.132 8.316 8.132 8.239 36,201 +0.11(+1.32%)
Jul 10, 2007 8.156 8.309 8.132 8.132 41,745 -0.07(-0.90%)
Jul 09, 2007 8.202 8.346 8.202 8.205 39,462 +0.02(+0.19%)
Jul 06, 2007 8.239 8.239 8.184 8.190 49,572 -0.02(-0.26%)
Jul 05, 2007 8.279 8.279 8.104 8.211 42,397 -0.07(-0.81%)
Jul 03, 2007 8.279 8.309 8.230 8.279 28,700 +0.03(+0.33%)
Jul 02, 2007 8.187 8.279 8.181 8.251 36,527 +0.10(+1.24%)
Jun 29, 2007 8.230 8.230 8.129 8.150 27,069 -0.07(-0.89%)
Jun 28, 2007 8.202 8.279 8.162 8.224 55,769 +0.02(+0.30%)
Jun 27, 2007 8.101 8.245 8.101 8.199 32,939 +0.07(+0.83%)
Jun 26, 2007 8.058 8.141 8.033 8.132 66,205 +0.06(+0.68%)
Jun 25, 2007 8.116 8.138 8.018 8.076 87,078 -0.04(-0.53%)
Jun 22, 2007 8.202 8.202 8.083 8.119 49,898 -0.05(-0.56%)
Jun 21, 2007 8.159 8.202 8.092 8.165 121,975 +0.01(+0.08%)
Jun 20, 2007 8.239 8.282 8.159 8.159 54,464 -0.15(-1.84%)
Jun 19, 2007 8.328 8.328 8.257 8.312 56,421 -0.02(-0.30%)
Jun 18, 2007 8.346 8.355 8.233 8.337 41,745 -0.02(-0.29%)
Jun 15, 2007 8.331 8.392 8.331 8.362 27,721 +0.10(+1.22%)
Jun 14, 2007 8.282 8.334 8.260 8.260 37,505 -0.02(-0.26%)
Jun 13, 2007 8.279 8.312 8.279 8.282 32,613 -0.13(-1.57%)
Jun 12, 2007 8.386 8.432 8.349 8.414 31,309 -0.05(-0.58%)
Jun 11, 2007 8.383 8.555 8.383 8.463 35,548 +0.03(+0.33%)
Jun 08, 2007 8.380 8.457 8.309 8.435 39,788 -0.00(-0.04%)
Jun 07, 2007 8.493 8.549 8.438 8.438 49,572 -0.13(-1.54%)
Jun 06, 2007 8.576 8.585 8.521 8.570 51,529 -0.02(-0.18%)
Jun 05, 2007 8.558 8.662 8.558 8.585 55,117 +0.02(+0.21%)
Jun 04, 2007 8.524 8.641 8.506 8.567 26,743 +0.02(+0.29%)
Jun 01, 2007 8.585 8.585 8.518 8.542 24,460 +0.03(+0.36%)
May 31, 2007 8.546 8.546 8.478 8.512 54,138 +0.03(+0.33%)
May 30, 2007 8.450 8.515 8.358 8.484 46,311 -0.02(-0.25%)
May 29, 2007 8.503 8.518 8.444 8.506 35,875 +0.03(+0.33%)
May 25, 2007 8.438 8.493 8.432 8.478 68,162 +0.02(+0.18%)
May 24, 2007 8.463 8.524 8.435 8.463 37,505 -0.02(-0.25%)
May 23, 2007 8.539 8.579 8.441 8.484 73,706 -0.01(-0.11%)
May 22, 2007 8.469 8.512 8.447 8.493 63,922 +0.02(+0.29%)
May 21, 2007 8.438 8.509 8.438 8.469 60,009 -0.06(-0.65%)
May 18, 2007 8.503 8.555 8.484 8.524 51,855 -0.04(-0.47%)
May 17, 2007 8.509 8.564 8.401 8.564 45,332 +0.05(+0.61%)
May 16, 2007 8.527 8.530 8.435 8.512 53,812 -0.02(-0.25%)
May 15, 2007 8.447 8.536 8.447 8.533 46,637 +0.07(+0.87%)
May 14, 2007 8.472 8.527 8.426 8.460 60,335 -0.01(-0.14%)
May 11, 2007 8.395 8.484 8.395 8.472 27,721 +0.09(+1.10%)
May 10, 2007 8.601 8.613 8.346 8.380 99,145 -0.25(-2.88%)
May 09, 2007 8.619 8.708 8.591 8.628 35,875 -0.02(-0.18%)
May 08, 2007 8.619 8.647 8.585 8.644 75,011 +0.02(+0.25%)
May 07, 2007 8.616 8.647 8.616 8.622 47,942 +0.07(+0.86%)
May 04, 2007 8.536 8.585 8.527 8.549 58,378 +0.02(+0.29%)
May 03, 2007 8.530 8.561 8.509 8.524 39,136 +0.00(+0.04%)
May 02, 2007 8.454 8.530 8.454 8.521 65,879 +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.