Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Russell 2000 2X ETF (NY: UWM )

37.23 +0.68 (+1.86%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 29, 2009 4.417 4.548 4.354 4.548 13,693,515 +0.18(+4.24%)
May 28, 2009 4.446 4.478 4.183 4.363 17,179,074 -0.00(-0.11%)
May 27, 2009 4.480 4.587 4.341 4.368 21,655,488 -0.16(-3.49%)
May 26, 2009 4.066 4.548 4.059 4.526 22,703,382 +0.40(+9.60%)
May 22, 2009 4.268 4.290 4.130 4.130 13,148,641 -0.10(-2.32%)
May 21, 2009 4.220 4.300 4.081 4.228 15,640,559 -0.11(-2.50%)
May 20, 2009 4.507 4.657 4.329 4.336 21,705,766 -0.08(-1.87%)
May 19, 2009 4.414 4.524 4.319 4.419 17,947,740 +0.01(+0.17%)
May 18, 2009 4.232 4.455 4.205 4.412 16,557,788 +0.28(+6.77%)
May 15, 2009 4.164 4.256 4.057 4.132 18,522,614 -0.05(-1.28%)
May 14, 2009 4.084 4.312 4.023 4.186 18,996,090 +0.12(+2.87%)
May 13, 2009 4.315 4.339 4.049 4.069 26,336,416 -0.40(-9.03%)
May 12, 2009 4.660 4.704 4.317 4.473 23,043,450 -0.12(-2.65%)
May 11, 2009 4.568 4.670 4.512 4.594 18,015,990 -0.14(-2.98%)
May 08, 2009 4.609 4.767 4.495 4.735 21,264,170 +0.29(+6.45%)
May 07, 2009 4.803 4.818 4.361 4.448 24,857,002 -0.20(-4.39%)
May 06, 2009 4.738 4.784 4.475 4.653 21,146,632 +0.02(+0.47%)
May 05, 2009 4.640 4.679 4.495 4.631 15,670,923 -0.04(-0.94%)
May 04, 2009 4.461 4.689 4.407 4.675 19,262,936 +0.31(+7.11%)
May 01, 2009 4.324 4.443 4.285 4.364 24,582,858 +0.05(+1.15%)
Apr 30, 2009 4.533 4.616 4.315 4.315 26,377,278 -0.09(-1.93%)
Apr 29, 2009 4.191 4.499 4.159 4.400 29,974,174 +0.31(+7.68%)
Apr 28, 2009 3.962 4.220 3.940 4.086 20,420,918 +0.02(+0.42%)
Apr 27, 2009 4.015 4.188 3.981 4.069 21,513,222 -0.07(-1.70%)
Apr 24, 2009 4.069 4.273 4.001 4.139 32,541,390 +0.14(+3.40%)
Apr 23, 2009 4.076 4.088 3.870 4.003 21,759,028 -0.03(-0.84%)
Apr 22, 2009 3.911 4.254 3.887 4.037 39,117,836 -0.00(-0.06%)
Apr 21, 2009 3.731 4.062 3.714 4.040 35,209,108 +0.26(+6.82%)
Apr 20, 2009 4.037 4.074 3.758 3.782 23,648,910 -0.43(-10.12%)
Apr 17, 2009 4.142 4.293 4.062 4.208 21,819,924 +0.09(+2.06%)
Apr 16, 2009 4.003 4.193 3.865 4.122 28,816,932 +0.22(+5.61%)
Apr 15, 2009 3.736 3.930 3.721 3.904 20,693,848 +0.11(+2.82%)
Apr 14, 2009 3.906 3.996 3.780 3.797 25,448,026 -0.23(-5.68%)
Apr 13, 2009 3.945 4.084 3.855 4.025 23,194,912 +0.02(+0.42%)
Apr 09, 2009 3.804 4.037 3.770 4.008 32,825,286 +0.39(+10.90%)
Apr 08, 2009 3.510 3.626 3.461 3.614 23,591,858 +0.15(+4.28%)
Apr 07, 2009 3.614 3.672 3.449 3.466 19,315,326 -0.27(-7.23%)
Apr 06, 2009 3.758 3.782 3.600 3.736 21,411,882 -0.12(-3.21%)
Apr 03, 2009 3.741 3.862 3.655 3.860 23,647,044 +0.12(+3.12%)
Apr 02, 2009 3.626 3.857 3.575 3.743 53,570,648 +0.32(+9.38%)
Apr 01, 2009 3.181 3.441 3.147 3.422 22,941,372 +0.14(+4.30%)
Mar 31, 2009 3.315 3.497 3.227 3.281 38,252,964 +0.05(+1.50%)
Mar 30, 2009 3.240 3.259 3.089 3.232 33,913,872 -0.45(-12.33%)
Mar 26, 2009 3.512 3.697 3.439 3.687 48,451,896 +0.28(+8.10%)
Mar 25, 2009 3.300 3.505 3.116 3.411 49,439,692 +0.16(+4.89%)
Mar 24, 2009 3.422 3.490 3.232 3.252 36,766,880 -0.26(-7.47%)
Mar 23, 2009 3.278 3.519 3.261 3.514 50,583,496 +0.50(+16.72%)
Mar 20, 2009 3.274 3.305 2.994 3.011 45,691,824 -0.22(-6.71%)
Mar 19, 2009 3.390 3.400 3.184 3.227 38,746,116 -0.07(-2.21%)
Mar 18, 2009 3.047 3.347 2.999 3.300 47,882,612 +0.22(+7.19%)
Mar 17, 2009 2.836 3.084 2.787 3.079 28,349,726 +0.26(+9.04%)
Mar 16, 2009 2.994 3.052 2.807 2.824 76,913,688 -0.11(-3.73%)
Mar 13, 2009 2.928 2.967 2.836 2.933 0 +0.07(+2.38%)
Mar 12, 2009 2.529 2.899 2.466 2.865 45,476,344 +0.31(+12.19%)
Mar 11, 2009 2.600 2.709 2.508 2.554 45,194,008 +0.00(+0.10%)
Mar 10, 2009 2.359 2.571 2.347 2.551 62,552,752 +0.29(+12.98%)
Mar 09, 2009 2.311 2.422 2.238 2.258 34,108,520 -0.11(-4.48%)
Mar 06, 2009 2.391 2.454 2.245 2.364 0 -0.01(-0.51%)
Mar 05, 2009 2.522 2.578 2.371 2.376 34,470,932 -0.25(-9.69%)
Mar 04, 2009 2.595 2.712 2.520 2.631 31,324,076 +0.02(+0.82%)
Mar 02, 2009 2.812 2.836 2.598 2.610 36,313,104 -0.35(-11.69%)
Feb 27, 2009 2.880 3.060 2.870 2.955 0 -0.06(-2.02%)
Feb 26, 2009 3.174 3.198 2.962 3.016 27,497,012 -0.08(-2.59%)
Feb 25, 2009 3.208 3.257 2.996 3.096 39,512,948 -0.15(-4.72%)
Feb 24, 2009 3.094 3.300 3.023 3.249 35,204,988 +0.24(+7.92%)
Feb 23, 2009 3.315 3.322 3.004 3.011 28,031,860 -0.27(-8.09%)
Feb 20, 2009 3.230 3.351 3.118 3.276 34,561,844 -0.07(-2.04%)
Feb 19, 2009 3.539 3.573 3.344 3.344 21,318,202 -0.11(-3.31%)
Feb 18, 2009 3.626 3.631 3.434 3.458 23,524,570 -0.11(-3.07%)
Feb 17, 2009 3.575 3.685 3.548 3.568 27,384,618 -0.29(-7.62%)
Feb 13, 2009 3.947 4.047 3.862 3.862 19,979,734 -0.09(-2.16%)
Feb 12, 2009 3.760 3.962 3.665 3.947 25,058,070 +0.06(+1.44%)
Feb 11, 2009 3.904 3.959 3.770 3.891 18,877,626 +0.01(+0.38%)
Feb 10, 2009 4.183 4.317 3.833 3.877 33,723,288 -0.37(-8.71%)
Feb 09, 2009 4.266 4.322 4.156 4.246 14,413,797 -0.03(-0.80%)
Feb 06, 2009 4.013 4.322 3.977 4.281 25,053,880 +0.28(+6.93%)
Feb 05, 2009 3.850 4.115 3.804 4.003 25,489,178 +0.09(+2.36%)
Feb 04, 2009 3.974 4.139 3.865 3.911 27,778,994 -0.05(-1.35%)
Feb 03, 2009 3.998 4.045 3.852 3.964 22,079,686 +0.05(+1.37%)
Feb 02, 2009 3.721 3.972 3.709 3.911 24,685,012 +0.07(+1.77%)
Jan 30, 2009 4.091 4.127 3.794 3.843 0 -0.17(-4.13%)
Jan 29, 2009 4.232 4.251 3.996 4.008 25,978,262 -0.34(-7.83%)
Jan 28, 2009 4.186 4.402 4.159 4.349 33,342,222 +0.30(+7.52%)
Jan 27, 2009 3.984 4.113 3.918 4.045 21,881,814 +0.09(+2.40%)
Jan 26, 2009 3.848 4.120 3.823 3.950 27,604,606 +0.08(+2.14%)
Jan 23, 2009 3.629 3.969 3.592 3.867 26,176,760 +0.05(+1.40%)
Jan 22, 2009 3.882 4.028 3.677 3.814 29,113,118 -0.24(-5.83%)
Jan 21, 2009 3.794 4.091 3.636 4.049 29,121,338 +0.34(+9.18%)
Jan 20, 2009 4.154 4.220 3.690 3.709 29,638,056 -0.56(-13.20%)
Jan 16, 2009 4.371 4.371 3.994 4.273 31,760,358 +0.07(+1.56%)
Jan 15, 2009 4.059 4.283 3.794 4.208 35,467,908 +0.16(+3.97%)
Jan 14, 2009 4.254 4.312 4.032 4.047 30,359,004 -0.38(-8.52%)
Jan 13, 2009 4.317 4.492 4.271 4.424 23,614,966 +0.10(+2.31%)
Jan 12, 2009 4.568 4.592 4.283 4.324 17,722,798 -0.27(-5.83%)
Jan 09, 2009 4.996 5.010 4.560 4.592 25,342,746 -0.38(-7.63%)
Jan 08, 2009 4.847 4.998 4.806 4.971 18,581,012 +0.06(+1.19%)
Jan 07, 2009 5.027 5.071 4.772 4.913 22,574,782 -0.34(-6.52%)
Jan 06, 2009 5.161 5.356 5.088 5.256 29,239,614 +0.19(+3.79%)
Jan 05, 2009 5.071 5.149 4.867 5.064 30,558,028 +0.03(+0.58%)
Jan 02, 2009 4.918 5.120 4.830 5.034 23,709,376 +0.19(+3.97%)
Jan 01, 2009 4.655 5.042 4.638 4.842 0 +0.00(+0.00%)
Dec 31, 2008 4.655 5.042 4.638 4.842 30,273,650 +0.24(+5.18%)
Dec 30, 2008 4.429 4.640 4.380 4.604 13,359,576 +0.20(+4.47%)
Dec 29, 2008 4.516 4.550 4.227 4.407 12,607,577 -0.14(-3.15%)
Dec 26, 2008 4.497 4.558 4.392 4.550 7,693,363 +0.15(+3.37%)
Dec 24, 2008 4.380 4.465 4.271 4.402 12,607,746 +0.07(+1.51%)
Dec 23, 2008 4.575 4.609 4.298 4.336 15,749,419 -0.17(-3.83%)
Dec 22, 2008 4.743 4.743 4.198 4.509 19,892,428 -0.18(-3.84%)
Dec 19, 2008 4.752 4.947 4.602 4.689 29,027,978 +0.06(+1.37%)
Dec 18, 2008 4.713 4.884 4.426 4.626 28,353,566 -0.10(-2.06%)
Dec 17, 2008 4.555 4.855 4.487 4.723 26,900,320 +0.09(+2.05%)
Dec 16, 2008 4.256 4.653 4.225 4.628 31,846,732 +0.52(+12.74%)
Dec 15, 2008 4.439 4.480 3.959 4.105 18,771,982 -0.28(-6.48%)
Dec 12, 2008 3.889 4.395 3.862 4.390 25,580,218 +0.30(+7.44%)
Dec 11, 2008 4.465 4.592 3.998 4.086 20,353,040 -0.46(-10.21%)
Dec 10, 2008 4.456 4.687 4.371 4.550 21,895,418 +0.18(+4.23%)
Dec 09, 2008 4.565 4.889 4.281 4.366 25,858,068 -0.26(-5.58%)
Dec 08, 2008 4.470 4.718 4.426 4.623 33,782,872 +0.39(+9.25%)
Dec 05, 2008 3.775 4.283 3.600 4.232 40,288,200 +0.32(+8.07%)
Dec 04, 2008 4.054 4.336 3.748 3.916 34,466,568 -0.26(-6.29%)
Dec 03, 2008 3.891 4.239 3.721 4.178 37,631,400 +0.24(+6.10%)
Dec 02, 2008 3.687 3.957 3.559 3.938 24,052,078 +0.35(+9.86%)
Dec 01, 2008 4.380 4.407 3.475 3.585 20,436,920 -1.13(-23.94%)
Nov 28, 2008 4.414 4.728 4.385 4.713 6,033,834 +0.24(+5.33%)
Nov 26, 2008 3.869 4.543 3.857 4.475 28,482,590 +0.45(+11.18%)
Nov 25, 2008 4.030 4.062 3.750 4.025 30,768,362 +0.14(+3.57%)
Nov 24, 2008 3.529 3.998 3.446 3.887 36,399,452 +0.45(+13.09%)
Nov 21, 2008 3.235 3.463 2.867 3.437 47,961,844 +0.37(+12.05%)
Nov 20, 2008 3.514 3.682 3.067 3.067 49,066,976 -0.50(-13.98%)
Nov 19, 2008 4.215 4.295 3.565 3.565 44,751,396 -0.69(-16.23%)
Nov 18, 2008 4.346 4.463 3.906 4.256 40,455,760 -0.05(-1.24%)
Nov 17, 2008 4.356 4.580 4.251 4.310 32,670,980 -0.08(-1.88%)
Nov 14, 2008 4.942 5.083 4.375 4.392 41,793,824 -0.80(-15.33%)
Nov 13, 2008 4.475 5.195 3.996 5.188 53,420,452 +0.76(+17.13%)
Nov 12, 2008 4.872 4.925 4.414 4.429 40,100,972 -0.62(-12.20%)
Nov 11, 2008 5.159 5.360 4.964 5.044 21,163,744 -0.21(-4.03%)
Nov 10, 2008 5.764 5.781 5.156 5.256 21,670,368 -0.25(-4.58%)
Nov 07, 2008 5.404 5.613 5.244 5.509 20,146,828 +0.18(+3.42%)
Nov 06, 2008 5.613 5.759 5.292 5.326 25,802,120 -0.41(-7.08%)
Nov 05, 2008 6.304 6.378 5.674 5.732 18,673,914 -0.64(-10.04%)
Nov 04, 2008 6.530 6.596 6.168 6.372 24,038,694 +0.05(+0.77%)
Nov 03, 2008 6.212 6.455 6.175 6.324 16,225,403 +0.06(+0.93%)
Oct 31, 2008 5.711 6.338 5.533 6.265 29,660,588 +0.51(+8.92%)
Oct 30, 2008 5.531 5.808 5.343 5.752 21,886,098 +0.56(+10.88%)
Oct 29, 2008 5.117 5.582 4.981 5.188 30,750,696 +0.06(+1.19%)
Oct 28, 2008 4.582 5.127 4.268 5.127 35,228,952 +0.74(+16.92%)
Oct 27, 2008 4.677 4.996 4.385 4.385 23,395,614 -0.46(-9.44%)
Oct 24, 2008 4.412 5.115 4.378 4.842 24,882,054 -0.47(-8.92%)
Oct 23, 2008 5.657 5.723 4.779 5.317 38,683,084 -0.33(-5.78%)
Oct 22, 2008 5.917 6.100 5.351 5.643 24,830,806 -0.61(-9.82%)
Oct 21, 2008 6.455 6.615 6.180 6.257 18,263,950 -0.36(-5.39%)
Oct 20, 2008 6.297 6.623 6.097 6.613 32,082,394 +0.53(+8.63%)
Oct 17, 2008 5.903 6.829 5.869 6.087 36,562,420 -0.33(-5.12%)
Oct 16, 2008 5.832 6.428 5.093 6.416 45,107,836 +0.79(+14.10%)
Oct 15, 2008 6.730 6.790 5.607 5.623 20,904,674 -1.31(-18.85%)
Oct 14, 2008 7.824 7.856 6.530 6.929 34,515,304 -0.44(-5.97%)
Oct 13, 2008 6.739 7.369 6.567 7.369 23,287,152 +1.29(+21.20%)
Oct 10, 2008 5.127 6.438 4.915 6.080 33,186,264 +0.55(+9.89%)
Oct 09, 2008 7.155 7.223 5.533 5.533 27,956,596 -1.28(-18.75%)
Oct 08, 2008 6.705 7.488 6.601 6.810 36,989,120 -0.34(-4.76%)
Oct 07, 2008 8.405 8.478 7.119 7.150 18,104,896 -1.00(-12.24%)
Oct 06, 2008 8.471 8.546 7.311 8.148 22,174,278 -0.71(-7.97%)
Oct 03, 2008 9.617 10.03 8.848 8.853 25,107,038 -0.74(-7.71%)
Oct 02, 2008 10.40 10.41 9.349 9.592 13,180,530 -1.03(-9.73%)
Oct 01, 2008 10.49 10.63 10.25 10.63 8,891,726 -0.11(-1.02%)
Sep 30, 2008 10.24 10.89 10.01 10.74 8,375,986 +0.78(+7.79%)
Sep 29, 2008 11.24 11.30 9.923 9.960 18,385,882 -1.73(-14.78%)
Sep 26, 2008 11.21 11.73 11.15 11.69 0 +0.02(+0.19%)
Sep 25, 2008 11.51 11.95 11.48 11.66 11,974,146 +0.09(+0.78%)
Sep 24, 2008 11.89 11.89 11.41 11.57 10,136,501 -0.15(-1.27%)
Sep 23, 2008 12.19 12.40 11.72 11.72 14,439,626 -0.54(-4.37%)
Sep 22, 2008 13.30 13.43 12.21 12.26 12,455,270 -1.16(-8.63%)
Sep 19, 2008 13.79 13.86 12.88 13.42 0 +1.25(+10.23%)
Sep 18, 2008 11.39 12.26 10.66 12.17 18,769,584 +1.26(+11.52%)
Sep 17, 2008 11.64 11.64 10.77 10.91 19,137,420 -1.16(-9.59%)
Sep 16, 2008 10.93 12.16 10.91 12.07 13,029,329 +0.74(+6.55%)
Sep 15, 2008 11.62 12.16 11.25 11.33 10,620,059 -1.09(-8.81%)
Sep 12, 2008 12.12 12.49 12.02 12.42 7,243,545 +0.10(+0.79%)
Sep 11, 2008 11.87 12.33 11.63 12.33 8,147,876 +0.17(+1.40%)
Sep 10, 2008 12.17 12.40 11.82 12.16 9,847,296 +0.24(+2.04%)
Sep 09, 2008 12.77 13.01 11.86 11.91 9,373,393 -0.96(-7.45%)
Sep 08, 2008 13.05 13.17 12.42 12.87 15,091,761 +0.59(+4.83%)
Sep 05, 2008 12.21 12.41 11.74 12.28 0 -0.06(-0.45%)
Sep 04, 2008 12.93 12.98 12.20 12.33 9,177,029 -0.78(-5.94%)
Sep 03, 2008 12.97 13.34 12.88 13.11 6,851,545 +0.08(+0.60%)
Sep 02, 2008 13.41 13.62 12.74 13.03 11,932,849 -0.00(-0.02%)
Aug 29, 2008 13.15 13.26 12.92 13.04 5,288,307 -0.19(-1.43%)
Aug 28, 2008 12.87 13.32 12.83 13.23 5,997,409 +0.46(+3.62%)
Aug 27, 2008 12.48 12.92 12.45 12.76 6,859,386 +0.29(+2.32%)
Aug 26, 2008 12.45 12.61 12.22 12.47 5,335,784 +0.05(+0.39%)
Aug 25, 2008 12.83 12.85 12.27 12.43 5,880,306 -0.59(-4.50%)
Aug 22, 2008 12.68 13.04 12.64 13.01 5,778,111 +0.53(+4.29%)
Aug 21, 2008 12.60 12.75 12.43 12.48 5,654,379 -0.31(-2.42%)
Aug 20, 2008 12.86 13.05 12.51 12.79 9,877,821 +0.04(+0.29%)
Aug 19, 2008 13.00 13.06 12.58 12.75 10,100,323 -0.45(-3.41%)
Aug 18, 2008 13.48 13.64 12.96 13.20 6,282,897 -0.39(-2.90%)
Aug 15, 2008 13.78 13.95 13.31 13.59 0 -0.02(-0.18%)
Aug 14, 2008 13.20 13.72 13.16 13.62 9,169,200 +0.27(+2.00%)
Aug 13, 2008 13.22 13.48 12.97 13.35 8,225,044 +0.10(+0.77%)
Aug 12, 2008 13.37 13.46 13.16 13.25 6,480,725 -0.24(-1.79%)
Aug 11, 2008 12.88 13.70 12.85 13.49 11,731,066 +0.68(+5.32%)
Aug 08, 2008 12.18 12.94 12.11 12.81 9,967,562 +0.57(+4.65%)
Aug 07, 2008 12.36 12.57 12.10 12.24 5,511,372 -0.34(-2.67%)
Aug 06, 2008 12.35 12.69 12.18 12.57 6,225,457 +0.13(+1.02%)
Aug 05, 2008 12.12 12.45 12.05 12.45 6,860,850 +0.55(+4.60%)
Aug 04, 2008 12.29 12.30 11.73 11.90 7,806,651 -0.42(-3.40%)
Aug 01, 2008 12.28 12.40 11.89 12.32 8,293,687 +0.08(+0.68%)
Jul 31, 2008 12.07 12.49 12.04 12.24 6,885,216 -0.11(-0.91%)
Jul 30, 2008 12.35 12.51 12.01 12.35 8,325,853 +0.13(+1.05%)
Jul 29, 2008 12.22 12.28 11.68 12.22 8,541,924 +0.56(+4.84%)
Jul 28, 2008 12.03 12.10 11.55 11.65 5,466,851 -0.43(-3.52%)
Jul 25, 2008 12.04 12.28 11.89 12.08 5,535,614 +0.20(+1.70%)
Jul 24, 2008 12.47 12.49 11.76 11.88 5,667,462 -0.60(-4.78%)
Jul 23, 2008 12.28 12.68 12.23 12.47 8,525,843 +0.10(+0.84%)
Jul 22, 2008 11.54 12.37 11.50 12.37 8,700,362 +0.65(+5.58%)
Jul 21, 2008 11.62 11.75 11.49 11.72 7,462,947 +0.26(+2.23%)
Jul 18, 2008 11.77 11.77 11.36 11.46 9,026,464 -0.05(-0.42%)
Jul 17, 2008 11.43 11.67 11.20 11.51 10,114,586 +0.22(+1.92%)
Jul 16, 2008 10.65 11.33 10.49 11.29 8,003,459 +0.81(+7.73%)
Jul 15, 2008 10.37 10.96 10.07 10.48 10,852,231 -0.08(-0.76%)
Jul 14, 2008 11.13 11.16 10.50 10.56 7,251,374 -0.40(-3.64%)
Jul 11, 2008 10.61 11.11 10.43 10.96 8,526,715 +0.13(+1.17%)
Jul 10, 2008 10.57 11.00 10.53 10.84 7,288,523 +0.21(+1.99%)
Jul 09, 2008 11.23 11.29 10.54 10.62 6,862,951 -0.63(-5.60%)
Jul 08, 2008 10.50 11.26 10.34 11.25 7,540,570 +0.85(+8.13%)
Jul 07, 2008 10.79 10.91 10.20 10.41 7,022,697 -0.24(-2.24%)
Jul 04, 2008 10.93 10.94 10.49 10.65 3,447,122 +0.00(+0.00%)
Jul 03, 2008 10.93 10.94 10.49 10.65 3,447,122 -0.22(-2.06%)
Jul 02, 2008 11.53 11.62 10.85 10.87 5,839,152 -0.62(-5.38%)
Jul 01, 2008 11.22 11.56 11.02 11.49 6,440,681 -0.00(-0.04%)
Jun 30, 2008 11.77 11.89 11.47 11.49 4,366,008 -0.28(-2.42%)
Jun 27, 2008 11.73 11.90 11.54 11.78 5,940,887 +0.04(+0.37%)
Jun 26, 2008 12.10 12.16 11.70 11.73 6,454,196 -0.65(-5.28%)
Jun 25, 2008 12.18 12.54 12.14 12.39 4,560,353 +0.31(+2.60%)
Jun 24, 2008 12.36 12.49 12.04 12.07 5,313,372 -0.40(-3.24%)
Jun 23, 2008 12.89 12.89 12.48 12.48 2,408,336 -0.27(-2.16%)
Jun 20, 2008 13.04 13.06 12.51 12.75 3,806,948 -0.43(-3.27%)
Jun 19, 2008 12.95 13.18 12.83 13.18 3,454,433 +0.25(+1.96%)
Jun 18, 2008 13.02 13.10 12.74 12.93 3,725,550 -0.22(-1.65%)
Jun 17, 2008 13.36 13.36 13.13 13.15 1,980,471 -0.07(-0.50%)
Jun 16, 2008 12.95 13.31 12.91 13.21 2,489,179 +0.18(+1.34%)
Jun 13, 2008 12.80 13.04 12.69 13.04 3,489,308 +0.44(+3.46%)
Jun 12, 2008 12.67 12.96 12.45 12.60 4,054,144 +0.09(+0.70%)
Jun 11, 2008 12.97 13.02 12.51 12.51 4,951,885 -0.44(-3.40%)
Jun 10, 2008 12.98 13.17 12.85 12.95 4,225,843 -0.22(-1.64%)
Jun 09, 2008 13.35 13.44 12.87 13.17 5,451,034 -0.11(-0.82%)
Jun 06, 2008 13.96 13.96 13.28 13.28 4,537,476 -0.85(-5.99%)
Jun 05, 2008 13.49 14.13 13.42 14.13 4,299,906 +0.71(+5.31%)
Jun 04, 2008 13.19 13.67 13.10 13.41 3,281,250 +0.18(+1.32%)
Jun 03, 2008 13.42 13.55 12.99 13.24 3,806,180 -0.09(-0.69%)
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.