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: 4:10 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 31, 2013 15.01 15.20 14.82 14.82 1,643,123 -0.34(-2.26%)
May 30, 2013 15.05 15.23 14.99 15.17 1,485,889 +0.19(+1.30%)
May 29, 2013 15.07 15.15 14.71 14.97 2,337,898 -0.28(-1.82%)
May 28, 2013 15.27 15.53 15.06 15.25 2,573,818 +0.40(+2.67%)
May 24, 2013 14.68 14.88 14.52 14.85 1,391,180 -0.01(-0.10%)
May 23, 2013 14.48 14.87 14.45 14.87 2,422,153 +0.04(+0.30%)
May 22, 2013 15.33 15.63 14.63 14.82 2,755,391 -0.46(-3.02%)
May 21, 2013 15.27 15.37 15.18 15.29 1,270,060 +0.02(+0.11%)
May 20, 2013 15.13 15.39 15.12 15.27 1,765,229 +0.05(+0.34%)
May 17, 2013 15.02 15.23 14.99 15.22 1,170,481 +0.33(+2.21%)
May 16, 2013 14.92 15.07 14.83 14.89 2,068,967 -0.09(-0.58%)
May 15, 2013 14.86 15.10 14.82 14.98 1,738,855 +0.45(+3.10%)
May 13, 2013 14.53 14.63 14.44 14.53 1,287,731 -0.04(-0.25%)
May 10, 2013 14.36 14.58 14.33 14.56 1,919,167 +0.25(+1.75%)
May 09, 2013 14.40 14.46 14.24 14.31 1,675,789 -0.13(-0.88%)
May 08, 2013 14.28 14.44 14.21 14.44 2,105,614 +0.10(+0.70%)
May 07, 2013 14.16 14.35 14.05 14.34 2,220,012 +0.22(+1.55%)
May 06, 2013 13.97 14.15 13.93 14.12 1,695,090 +0.19(+1.36%)
May 03, 2013 13.87 14.11 13.51 13.93 2,844,540 +0.42(+3.10%)
May 02, 2013 13.25 13.57 13.20 13.51 3,391,850 +0.41(+3.16%)
May 01, 2013 13.70 13.71 13.09 13.10 87,923,880 -0.69(-4.98%)
Apr 30, 2013 13.64 13.79 13.52 13.79 1,461,241 +0.17(+1.22%)
Apr 29, 2013 13.56 13.69 13.49 13.62 915,716 +0.17(+1.27%)
Apr 26, 2013 13.48 13.58 13.32 13.45 1,151,825 -0.13(-0.95%)
Apr 25, 2013 13.48 13.72 13.46 13.58 1,277,737 +0.17(+1.29%)
Apr 24, 2013 13.25 13.42 13.16 13.41 1,096,508 +0.15(+1.10%)
Apr 23, 2013 13.05 13.27 12.95 13.26 2,613,732 +0.42(+3.28%)
Apr 22, 2013 12.81 12.91 12.39 12.84 2,222,264 +0.05(+0.36%)
Apr 19, 2013 12.61 12.80 12.41 12.79 2,149,770 +0.20(+1.62%)
Apr 18, 2013 12.66 12.72 12.37 12.59 2,966,741 -0.04(-0.29%)
Apr 17, 2013 12.88 12.90 12.40 12.62 2,733,599 -0.48(-3.64%)
Apr 16, 2013 12.85 13.13 12.77 13.10 2,030,170 +0.43(+3.42%)
Apr 15, 2013 13.52 13.54 12.57 12.67 3,737,918 -1.01(-7.38%)
Apr 12, 2013 13.71 13.78 13.48 13.68 1,533,932 -0.13(-0.93%)
Apr 11, 2013 13.76 13.96 13.73 13.81 1,700,350 +0.05(+0.37%)
Apr 10, 2013 13.36 13.82 13.36 13.76 1,932,153 +0.47(+3.54%)
Apr 09, 2013 13.40 13.46 13.24 13.29 1,504,443 -0.06(-0.47%)
Apr 08, 2013 13.13 13.36 13.04 13.35 1,110,131 +0.20(+1.52%)
Apr 05, 2013 12.80 13.15 12.77 13.15 2,041,068 -0.04(-0.28%)
Apr 04, 2013 13.00 13.20 12.93 13.19 2,311,729 +0.19(+1.48%)
Apr 03, 2013 13.50 13.51 12.92 12.99 2,989,437 -0.43(-3.17%)
Apr 02, 2013 13.75 13.78 13.37 13.42 4,394,944 -0.16(-1.17%)
Apr 01, 2013 13.89 13.95 13.44 13.58 4,125,536 -0.34(-2.41%)
Mar 28, 2013 13.91 14.00 13.83 13.91 1,235,697 +0.01(+0.07%)
Mar 27, 2013 13.71 13.92 13.59 13.90 1,558,342 +0.00(+0.02%)
Mar 26, 2013 13.91 13.94 13.74 13.90 1,614,493 +0.14(+0.99%)
Mar 25, 2013 13.85 14.02 13.61 13.77 2,458,315 +0.00(+0.00%)
Mar 22, 2013 13.81 13.84 13.72 13.77 1,232,591 +0.06(+0.44%)
Mar 21, 2013 13.74 13.88 13.60 13.71 2,109,872 -0.23(-1.64%)
Mar 20, 2013 13.83 13.95 13.81 13.93 1,698,230 +0.25(+1.79%)
Mar 19, 2013 13.86 13.95 13.46 13.69 2,616,120 -0.13(-0.97%)
Mar 18, 2013 13.67 13.92 13.64 13.82 2,592,651 -0.11(-0.82%)
Mar 15, 2013 13.92 14.02 13.86 13.94 2,121,399 -0.03(-0.24%)
Mar 14, 2013 13.75 13.98 13.74 13.97 1,624,323 +0.27(+1.94%)
Mar 13, 2013 13.60 13.75 13.53 13.71 1,758,457 +0.11(+0.79%)
Mar 12, 2013 13.59 13.66 13.51 13.60 1,939,007 -0.05(-0.36%)
Mar 11, 2013 13.58 13.67 13.55 13.65 1,444,113 -0.01(-0.07%)
Mar 08, 2013 13.63 13.67 13.43 13.66 3,022,563 +0.24(+1.76%)
Mar 07, 2013 13.30 13.43 13.26 13.42 1,477,030 +0.14(+1.06%)
Mar 06, 2013 13.31 13.34 13.20 13.28 2,103,745 +0.06(+0.46%)
Mar 05, 2013 13.07 13.26 13.07 13.22 2,659,671 +0.30(+2.34%)
Mar 04, 2013 12.80 12.93 12.66 12.92 3,146,096 +0.06(+0.47%)
Mar 01, 2013 12.58 12.90 12.39 12.86 3,077,259 +0.13(+1.05%)
Feb 28, 2013 12.74 12.89 12.70 12.72 2,358,913 +0.05(+0.38%)
Feb 27, 2013 12.43 12.84 12.43 12.67 2,472,427 +0.24(+1.90%)
Feb 26, 2013 12.44 12.54 12.28 12.44 1,555,782 -0.46(-3.57%)
Feb 22, 2013 12.73 12.90 12.72 12.90 1,249,994 +0.31(+2.48%)
Feb 21, 2013 12.83 12.84 12.44 12.59 4,046,217 -0.26(-2.05%)
Feb 20, 2013 13.37 13.38 12.82 12.85 2,322,155 -0.49(-3.67%)
Feb 19, 2013 13.16 13.35 13.16 13.34 1,465,897 +0.24(+1.80%)
Feb 15, 2013 13.11 13.20 13.05 13.10 1,746,174 -0.00(-0.04%)
Feb 14, 2013 12.96 13.15 12.95 13.11 1,533,752 +0.06(+0.49%)
Feb 13, 2013 12.97 13.06 12.90 13.04 1,487,562 +0.12(+0.90%)
Feb 12, 2013 12.84 12.97 12.82 12.93 1,748,689 +0.10(+0.80%)
Feb 11, 2013 12.82 12.83 12.71 12.82 1,854,251 -0.02(-0.15%)
Feb 08, 2013 12.70 12.87 12.70 12.84 1,184,536 +0.18(+1.38%)
Feb 07, 2013 12.73 12.78 12.51 12.67 1,184,581 -0.10(-0.78%)
Feb 06, 2013 12.53 12.77 12.51 12.77 1,295,123 +0.35(+2.78%)
Feb 04, 2013 12.58 12.68 12.40 12.42 1,302,644 -0.31(-2.46%)
Feb 01, 2013 12.62 12.83 12.60 12.74 3,909,781 +0.24(+1.95%)
Jan 31, 2013 12.32 12.54 12.28 12.49 1,840,024 +0.13(+1.06%)
Jan 30, 2013 12.62 12.64 12.27 12.36 2,133,640 -0.27(-2.16%)
Jan 29, 2013 12.63 12.68 12.55 12.63 1,055,686 +0.00(+0.00%)
Jan 28, 2013 12.64 12.70 12.46 12.63 1,906,535 +0.03(+0.23%)
Jan 25, 2013 12.57 12.61 12.44 12.61 2,099,853 +0.16(+1.27%)
Jan 24, 2013 12.41 12.59 12.34 12.45 2,471,527 +0.09(+0.71%)
Jan 23, 2013 12.43 12.43 12.34 12.36 1,437,497 -0.06(-0.51%)
Jan 22, 2013 12.26 12.43 12.19 12.42 1,257,905 +0.19(+1.53%)
Jan 18, 2013 12.17 12.25 12.11 12.24 1,297,979 +0.06(+0.48%)
Jan 17, 2013 12.06 12.22 12.04 12.18 1,848,494 +0.22(+1.87%)
Jan 16, 2013 11.97 12.02 11.90 11.95 1,393,412 -0.06(-0.49%)
Jan 15, 2013 11.78 12.05 11.76 12.01 2,351,656 +0.09(+0.73%)
Jan 14, 2013 11.87 11.96 11.83 11.92 1,382,740 +0.00(+0.02%)
Jan 11, 2013 11.93 11.96 11.82 11.92 1,728,113 -0.01(-0.10%)
Jan 10, 2013 11.99 12.00 11.81 11.93 1,752,778 +0.05(+0.45%)
Jan 09, 2013 11.82 11.91 11.81 11.88 2,786,286 +0.08(+0.70%)
Jan 08, 2013 11.79 11.82 11.66 11.80 2,194,229 +0.01(+0.06%)
Jan 07, 2013 11.76 11.83 11.71 11.79 1,350,337 -0.08(-0.64%)
Jan 04, 2013 11.82 11.93 11.73 11.87 2,438,302 +0.13(+1.14%)
Jan 03, 2013 11.78 11.89 11.65 11.73 5,194,837 -0.04(-0.31%)
Jan 02, 2013 11.65 11.77 11.08 11.77 67,527,336 +0.69(+6.24%)
Dec 31, 2012 10.68 11.13 10.61 11.08 2,517,971 +0.43(+4.07%)
Dec 28, 2012 10.68 10.85 10.64 10.64 1,579,596 -0.15(-1.35%)
Dec 27, 2012 10.87 10.88 10.52 10.79 1,619,005 -0.00(-0.02%)
Dec 26, 2012 11.03 11.06 10.79 10.79 682,606 -0.17(-1.53%)
Dec 24, 2012 11.02 11.04 10.90 10.96 740,865 -0.12(-1.05%)
Dec 21, 2012 10.85 11.08 10.76 11.08 1,415,697 -0.09(-0.85%)
Dec 20, 2012 11.06 11.19 11.00 11.17 1,818,364 +0.12(+1.08%)
Dec 19, 2012 11.07 11.17 10.97 11.05 1,788,891 +0.02(+0.22%)
Dec 18, 2012 10.78 11.04 10.72 11.03 2,145,841 +0.32(+2.95%)
Dec 17, 2012 10.51 10.71 10.48 10.71 1,320,503 +0.26(+2.44%)
Dec 14, 2012 10.39 10.54 10.37 10.46 1,685,507 +0.01(+0.07%)
Dec 13, 2012 10.59 10.64 10.37 10.45 1,531,672 -0.13(-1.22%)
Dec 12, 2012 10.76 10.79 10.54 10.58 1,561,852 -0.12(-1.11%)
Dec 11, 2012 10.62 10.73 10.57 10.70 1,858,089 +0.21(+2.02%)
Dec 10, 2012 10.44 10.51 10.39 10.49 1,437,867 +0.10(+1.01%)
Dec 07, 2012 10.47 10.48 10.30 10.38 1,173,025 +0.02(+0.16%)
Dec 06, 2012 10.33 10.41 10.25 10.36 1,178,671 +0.04(+0.35%)
Dec 05, 2012 10.46 10.47 10.19 10.33 2,879,137 -0.05(-0.52%)
Dec 04, 2012 10.36 10.42 10.21 10.38 2,284,102 +0.01(+0.07%)
Nov 30, 2012 10.44 10.44 10.28 10.37 3,740,807 -0.02(-0.23%)
Nov 29, 2012 10.33 10.44 10.25 10.40 2,404,236 +0.23(+2.30%)
Nov 28, 2012 9.914 10.16 9.756 10.16 1,982,386 +0.15(+1.53%)
Nov 27, 2012 10.02 10.15 9.994 10.01 1,977,931 -0.03(-0.29%)
Nov 26, 2012 9.943 10.04 9.870 10.04 2,178,034 +0.06(+0.63%)
Nov 23, 2012 9.821 9.977 9.821 9.977 3,889,727 +0.19(+1.99%)
Nov 21, 2012 9.712 9.782 9.644 9.782 3,168,274 +0.11(+1.11%)
Nov 20, 2012 9.602 9.683 9.522 9.675 2,933,131 +0.05(+0.51%)
Nov 19, 2012 9.442 9.656 9.425 9.627 4,321,690 +0.37(+4.05%)
Nov 16, 2012 9.089 9.288 8.928 9.252 3,437,221 +0.14(+1.58%)
Nov 15, 2012 9.150 9.245 8.965 9.108 4,657,723 -0.08(-0.90%)
Nov 14, 2012 9.593 9.636 9.148 9.191 3,584,005 -0.37(-3.82%)
Nov 13, 2012 9.556 9.746 9.522 9.556 2,444,894 -0.10(-1.01%)
Nov 12, 2012 9.785 9.785 9.629 9.653 1,466,682 -0.05(-0.53%)
Nov 09, 2012 9.588 9.851 9.561 9.705 3,180,224 +0.04(+0.38%)
Nov 08, 2012 9.916 9.987 9.668 9.668 4,192,408 -0.29(-2.91%)
Nov 07, 2012 10.21 10.21 9.843 9.958 4,137,215 -0.49(-4.73%)
Nov 06, 2012 10.38 10.51 10.36 10.45 1,832,081 +0.15(+1.42%)
Nov 05, 2012 10.16 10.32 10.10 10.31 2,858,582 +0.12(+1.15%)
Nov 02, 2012 10.60 10.62 10.17 10.19 6,676,186 -0.31(-2.97%)
Nov 01, 2012 10.36 10.56 10.27 10.50 61,021,216 +0.26(+2.54%)
Oct 31, 2012 10.18 10.30 10.11 10.24 3,871,021 +0.08(+0.77%)
Oct 26, 2012 10.25 10.16 10.16 10.16 4,325,544 -0.11(-1.07%)
Oct 25, 2012 10.36 10.42 10.10 10.27 2,234,090 +0.09(+0.86%)
Oct 24, 2012 10.31 10.35 10.12 10.18 1,951,734 -0.06(-0.59%)
Oct 23, 2012 10.17 10.27 9.994 10.24 3,350,497 -0.11(-1.08%)
Oct 19, 2012 10.60 10.62 10.26 10.36 4,594,677 -0.42(-3.86%)
Oct 18, 2012 10.88 10.94 10.77 10.77 2,960,318 -0.13(-1.21%)
Oct 17, 2012 10.75 10.94 10.71 10.90 3,180,171 +0.19(+1.79%)
Oct 16, 2012 10.66 10.74 10.63 10.71 2,909,041 +0.15(+1.43%)
Oct 15, 2012 10.48 10.56 10.34 10.56 3,127,455 +0.15(+1.43%)
Oct 12, 2012 10.59 10.65 10.38 10.41 2,576,666 -0.17(-1.61%)
Oct 11, 2012 10.67 10.76 10.55 10.58 2,614,517 +0.06(+0.55%)
Oct 10, 2012 10.56 10.61 10.45 10.52 2,583,615 -0.03(-0.30%)
Oct 09, 2012 10.81 10.83 10.51 10.56 4,137,634 -0.25(-2.32%)
Oct 08, 2012 10.81 10.88 10.76 10.81 3,612,425 -0.14(-1.31%)
Oct 05, 2012 11.07 11.24 10.87 10.95 2,379,403 -0.03(-0.24%)
Oct 04, 2012 10.90 10.98 10.71 10.98 3,581,079 +0.16(+1.48%)
Oct 03, 2012 10.90 10.97 10.71 10.82 3,750,480 -0.04(-0.36%)
Oct 02, 2012 10.95 10.97 10.75 10.86 2,655,969 +0.02(+0.18%)
Oct 01, 2012 10.89 11.06 10.75 10.84 5,981,230 +0.11(+1.00%)
Sep 28, 2012 10.86 10.92 10.73 10.73 2,741,682 -0.22(-1.98%)
Sep 27, 2012 10.80 11.01 10.69 10.95 2,579,546 +0.24(+2.25%)
Sep 26, 2012 10.89 10.90 10.62 10.70 4,108,540 -0.14(-1.30%)
Sep 25, 2012 11.30 11.32 10.81 10.85 5,442,818 -0.32(-2.86%)
Sep 24, 2012 11.15 11.29 11.08 11.16 5,484,984 -0.07(-0.61%)
Sep 21, 2012 11.37 11.38 11.22 11.23 3,707,085 +0.08(+0.70%)
Sep 20, 2012 11.13 11.20 11.00 11.15 3,519,541 -0.10(-0.93%)
Sep 19, 2012 11.33 11.37 11.22 11.26 2,450,643 -0.03(-0.30%)
Sep 18, 2012 11.30 11.34 11.20 11.29 3,431,756 -0.07(-0.62%)
Sep 17, 2012 11.37 11.42 11.25 11.36 2,706,683 -0.10(-0.89%)
Sep 14, 2012 11.33 11.61 11.33 11.47 4,114,786 +0.21(+1.90%)
Sep 13, 2012 11.00 11.40 10.89 11.25 5,170,797 +0.27(+2.48%)
Sep 12, 2012 10.97 11.01 10.82 10.98 3,726,625 +0.13(+1.17%)
Sep 11, 2012 10.82 10.99 10.81 10.85 3,267,951 +0.04(+0.41%)
Sep 10, 2012 10.89 10.96 10.79 10.81 2,614,986 -0.09(-0.85%)
Sep 07, 2012 10.80 10.95 10.77 10.90 3,406,212 +0.17(+1.54%)
Sep 06, 2012 10.49 10.83 10.48 10.74 5,620,763 +0.37(+3.57%)
Sep 05, 2012 10.40 10.47 10.31 10.37 4,991,134 +0.00(+0.00%)
Sep 04, 2012 10.14 10.45 9.980 10.37 87,762,400 +0.25(+2.43%)
Aug 31, 2012 10.21 10.22 9.928 10.12 4,034,123 +0.09(+0.87%)
Aug 30, 2012 10.14 10.15 9.999 10.03 3,861,997 -0.21(-2.09%)
Aug 29, 2012 10.22 10.33 10.13 10.25 3,815,881 +0.16(+1.59%)
Aug 27, 2012 10.15 10.19 9.989 10.09 3,271,223 +0.06(+0.63%)
Aug 24, 2012 9.933 10.10 9.875 10.02 3,125,487 +0.03(+0.34%)
Aug 23, 2012 10.11 10.11 9.898 9.989 3,621,659 -0.12(-1.23%)
Aug 22, 2012 10.17 10.22 10.05 10.11 4,153,747 -0.10(-0.98%)
Aug 21, 2012 10.33 10.52 10.15 10.21 4,443,241 +0.01(+0.10%)
Aug 20, 2012 10.24 10.26 10.10 10.20 2,988,114 -0.07(-0.69%)
Aug 17, 2012 10.15 10.31 10.10 10.27 3,547,793 +0.16(+1.56%)
Aug 16, 2012 9.897 10.17 9.812 10.12 2,365,644 +0.21(+2.09%)
Aug 15, 2012 9.700 9.916 9.685 9.909 2,681,069 +0.15(+1.52%)
Aug 14, 2012 9.926 9.955 9.673 9.761 3,445,420 -0.05(-0.52%)
Aug 13, 2012 9.809 9.851 9.585 9.812 2,665,083 -0.02(-0.25%)
Aug 10, 2012 9.795 9.865 9.734 9.836 1,974,841 -0.06(-0.64%)
Aug 09, 2012 9.800 9.948 9.780 9.899 2,852,213 +0.09(+0.92%)
Aug 08, 2012 9.753 9.901 9.736 9.809 2,094,404 -0.02(-0.17%)
Aug 07, 2012 9.826 9.989 9.768 9.826 6,022,957 +0.17(+1.71%)
Aug 06, 2012 9.542 9.764 9.512 9.661 3,694,691 +0.14(+1.48%)
Aug 03, 2012 9.364 9.610 9.288 9.520 7,213,788 +0.44(+4.80%)
Aug 02, 2012 8.965 9.201 8.955 9.084 10,160,781 -0.04(-0.45%)
Aug 01, 2012 9.595 9.617 9.125 9.125 53,987,160 -0.35(-3.65%)
Jul 31, 2012 9.561 9.736 9.466 9.471 8,681,536 -0.16(-1.67%)
Jul 30, 2012 9.748 9.836 9.559 9.632 3,405,148 -0.08(-0.83%)
Jul 27, 2012 9.340 9.795 9.242 9.712 5,656,132 +0.46(+5.03%)
Jul 26, 2012 9.388 9.430 9.150 9.247 6,101,808 +0.14(+1.55%)
Jul 25, 2012 9.155 9.237 9.028 9.106 3,442,596 +0.03(+0.35%)
Jul 24, 2012 9.386 9.386 8.970 9.074 4,704,734 -0.23(-2.51%)
Jul 23, 2012 9.274 9.400 9.191 9.308 3,204,207 -0.34(-3.48%)
Jul 20, 2012 9.719 9.744 9.593 9.644 2,727,891 -0.22(-2.22%)
Jul 19, 2012 10.03 10.06 9.834 9.863 2,599,584 -0.07(-0.71%)
Jul 18, 2012 9.785 10.06 9.775 9.933 3,550,353 +0.11(+1.09%)
Jul 17, 2012 9.887 9.916 9.559 9.826 5,188,833 +0.08(+0.80%)
Jul 16, 2012 9.792 9.858 9.673 9.748 3,516,081 -0.08(-0.77%)
Jul 13, 2012 9.673 9.911 9.661 9.824 3,687,787 +0.22(+2.33%)
Jul 12, 2012 9.507 9.673 9.308 9.600 4,865,070 -0.06(-0.65%)
Jul 11, 2012 9.746 9.802 9.542 9.663 3,195,540 -0.07(-0.68%)
Jul 10, 2012 10.10 10.13 9.641 9.729 3,002,304 -0.22(-2.20%)
Jul 09, 2012 10.02 10.02 9.863 9.948 1,960,524 -0.08(-0.80%)
Jul 06, 2012 10.10 10.10 9.933 10.03 2,842,112 -0.23(-2.25%)
Jul 05, 2012 10.29 10.36 10.16 10.26 3,925,627 -0.01(-0.12%)
Jul 03, 2012 10.03 10.28 10.01 10.27 3,192,261 +0.26(+2.60%)
Jul 02, 2012 9.880 10.03 9.719 10.01 44,428,212 +0.18(+1.78%)
Jun 29, 2012 9.653 9.836 9.551 9.836 8,363,280 +0.59(+6.37%)
Jun 28, 2012 9.123 9.271 8.970 9.247 4,095,221 -0.01(-0.16%)
Jun 27, 2012 9.052 9.288 9.038 9.262 3,314,897 +0.25(+2.75%)
Jun 26, 2012 8.965 9.082 8.817 9.014 2,113,237 +0.08(+0.90%)
Jun 25, 2012 8.955 9.021 8.865 8.933 1,851,592 -0.29(-3.14%)
Jun 22, 2012 9.128 9.269 9.021 9.223 4,128,988 +0.20(+2.21%)
Jun 21, 2012 9.439 9.469 8.979 9.023 4,987,912 -0.44(-4.63%)
Jun 20, 2012 9.505 9.600 9.337 9.461 5,329,284 -0.02(-0.23%)
Jun 19, 2012 9.262 9.595 9.234 9.483 3,922,269 +0.31(+3.37%)
Jun 18, 2012 9.009 9.243 8.955 9.174 4,165,036 +0.03(+0.29%)
Jun 15, 2012 8.967 9.177 8.898 9.147 3,407,741 +0.21(+2.40%)
Jun 14, 2012 8.719 8.979 8.680 8.933 4,387,740 +0.21(+2.40%)
Jun 13, 2012 8.882 8.996 8.641 8.724 4,388,081 -0.21(-2.34%)
Jun 12, 2012 8.751 8.933 8.595 8.933 3,595,503 +0.23(+2.66%)
Jun 11, 2012 9.308 9.318 8.670 8.702 4,073,511 -0.40(-4.44%)
Jun 08, 2012 8.863 9.129 8.734 9.106 2,655,907 +0.24(+2.66%)
Jun 07, 2012 9.279 9.281 8.870 8.870 4,200,590 -0.11(-1.25%)
Jun 06, 2012 8.697 9.004 8.669 8.982 4,637,505 +0.42(+4.95%)
Jun 05, 2012 8.264 8.578 8.252 8.558 4,259,749 +0.21(+2.48%)
Jun 04, 2012 8.442 8.505 8.189 8.352 5,453,650 -0.04(-0.52%)
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.