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

Asia Pacific Ex-Japan Alphadex Fund FT (NY: FPA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2015 22.41 22.77 22.41 22.47 9,958 +0.30(+1.36%)
Jun 29, 2015 22.22 22.43 22.16 22.16 86,623 -0.80(-3.49%)
Jun 26, 2015 23.02 23.02 22.72 22.96 3,350 -0.17(-0.73%)
Jun 25, 2015 22.98 23.14 22.98 23.13 3,063 +0.00(+0.02%)
Jun 24, 2015 23.35 23.35 22.98 23.13 6,462 -0.17(-0.73%)
Jun 23, 2015 23.24 23.33 23.08 23.30 6,820 +0.30(+1.29%)
Jun 22, 2015 23.25 23.25 23.00 23.00 5,809 +0.11(+0.47%)
Jun 19, 2015 22.88 22.99 22.83 22.90 2,126 -0.06(-0.27%)
Jun 18, 2015 22.98 23.18 22.82 22.96 18,008 +0.37(+1.66%)
Jun 17, 2015 22.66 22.80 22.39 22.58 7,322 -0.10(-0.42%)
Jun 16, 2015 22.55 22.72 22.51 22.68 127,170 +0.18(+0.78%)
Jun 15, 2015 22.60 22.69 22.60 22.50 6,030 -0.12(-0.52%)
Jun 12, 2015 22.72 22.80 22.62 22.62 39,346 -0.06(-0.26%)
Jun 11, 2015 22.65 22.86 22.63 22.68 73,381 -0.11(-0.47%)
Jun 10, 2015 22.64 22.79 22.48 22.79 3,488 +0.34(+1.53%)
Jun 09, 2015 22.55 22.69 22.42 22.44 8,012 -0.02(-0.10%)
Jun 08, 2015 22.41 22.54 22.40 22.47 7,058 -0.05(-0.21%)
Jun 05, 2015 22.72 22.72 22.38 22.51 28,758 -0.11(-0.50%)
Jun 04, 2015 22.89 22.89 22.61 22.63 55,553 -0.43(-1.85%)
Jun 03, 2015 23.06 23.16 22.99 23.05 19,110 +0.05(+0.22%)
Jun 02, 2015 23.13 23.17 22.83 23.00 230,446 -0.13(-0.57%)
Jun 01, 2015 23.41 23.41 23.13 23.13 297,274 -0.30(-1.29%)
May 29, 2015 23.43 23.51 23.25 23.44 7,783 -0.03(-0.13%)
May 28, 2015 23.52 23.73 23.44 23.46 13,611 -0.32(-1.35%)
May 27, 2015 23.72 23.85 23.52 23.79 16,292 -0.00(-0.01%)
May 26, 2015 24.00 24.03 23.75 23.79 34,561 -0.48(-2.00%)
May 22, 2015 24.27 24.27 24.27 0 +0.21(+0.89%)
May 21, 2015 24.32 24.32 23.86 24.06 11,920 +0.13(+0.55%)
May 20, 2015 24.03 24.09 23.86 23.93 25,635 -0.12(-0.49%)
May 19, 2015 24.17 24.20 23.99 24.05 24,606 -0.13(-0.55%)
May 18, 2015 24.27 24.28 24.12 24.18 21,957 -0.24(-0.99%)
May 15, 2015 24.39 24.42 24.05 24.42 37,069 +0.07(+0.30%)
May 14, 2015 24.07 24.36 23.89 24.35 15,172 +0.42(+1.75%)
May 13, 2015 23.92 24.15 23.92 23.93 21,381 -0.01(-0.03%)
May 12, 2015 23.68 24.05 23.67 23.94 8,355 +0.11(+0.46%)
May 11, 2015 24.00 24.04 23.83 23.83 93,490 -0.30(-1.25%)
May 08, 2015 23.99 24.14 23.93 24.13 6,230 +0.37(+1.58%)
May 07, 2015 23.83 23.84 23.62 23.75 9,123 -0.33(-1.37%)
May 06, 2015 24.18 24.26 23.98 24.08 10,049 -0.15(-0.61%)
May 05, 2015 24.38 24.38 24.08 24.23 100,900 -0.35(-1.41%)
May 04, 2015 24.55 24.57 24.40 24.57 420,225 +0.29(+1.18%)
May 01, 2015 23.90 24.31 23.90 24.29 7,301 +0.08(+0.33%)
Apr 30, 2015 24.16 24.24 24.09 24.21 20,230 -0.15(-0.63%)
Apr 29, 2015 24.38 24.42 24.21 24.36 13,687 -0.29(-1.17%)
Apr 28, 2015 24.45 24.66 24.45 24.65 16,605 +0.19(+0.78%)
Apr 27, 2015 24.48 24.61 24.41 24.46 218,231 +0.15(+0.63%)
Apr 24, 2015 24.30 24.30 24.24 24.30 6,664 +0.25(+1.04%)
Apr 23, 2015 23.94 24.14 23.94 24.05 5,263 +0.17(+0.71%)
Apr 22, 2015 23.83 23.94 23.77 23.88 26,390 +0.04(+0.18%)
Apr 21, 2015 23.87 23.87 23.77 23.84 11,428 +0.01(+0.06%)
Apr 20, 2015 23.84 23.85 23.69 23.83 7,207 +0.21(+0.87%)
Apr 17, 2015 23.81 23.86 23.55 23.62 31,162 -0.38(-1.59%)
Apr 16, 2015 23.89 24.05 23.83 24.00 14,697 +0.17(+0.71%)
Apr 15, 2015 23.60 23.85 23.60 23.83 10,601 +0.14(+0.59%)
Apr 14, 2015 23.64 23.69 23.61 23.69 4,646 +0.18(+0.78%)
Apr 13, 2015 23.64 23.77 23.43 23.51 15,982 -0.22(-0.94%)
Apr 10, 2015 23.75 23.80 23.70 23.73 10,291 +0.15(+0.63%)
Apr 09, 2015 23.46 23.63 23.46 23.58 8,119 +0.08(+0.36%)
Apr 08, 2015 23.61 23.61 23.39 23.50 4,900 +0.25(+1.06%)
Apr 07, 2015 23.94 23.94 23.18 23.25 15,779 -0.14(-0.60%)
Apr 06, 2015 23.35 23.49 23.22 23.39 54,293 +0.27(+1.18%)
Apr 02, 2015 23.12 23.12 23.12 0 +0.10(+0.45%)
Apr 01, 2015 22.94 23.02 22.89 23.02 27,937 +0.04(+0.17%)
Mar 31, 2015 22.79 22.98 22.79 22.98 9,470 +0.04(+0.18%)
Mar 30, 2015 22.82 22.99 22.82 22.94 33,655 +0.12(+0.53%)
Mar 27, 2015 22.84 22.86 22.82 22.82 5,713 +0.17(+0.77%)
Mar 26, 2015 22.61 22.64 22.61 22.64 1,198 +0.05(+0.21%)
Mar 25, 2015 22.58 22.68 22.53 22.60 1,560 +0.01(+0.03%)
Mar 24, 2015 22.63 22.63 22.59 22.59 2,513 +0.26(+1.15%)
Mar 23, 2015 22.40 22.42 22.23 22.33 17,014 -0.15(-0.69%)
Mar 20, 2015 22.38 22.49 22.33 22.49 4,504 +0.26(+1.16%)
Mar 19, 2015 22.17 22.28 22.08 22.23 62,149 +0.03(+0.12%)
Mar 18, 2015 21.89 22.20 21.89 22.20 6,807 +0.37(+1.70%)
Mar 17, 2015 21.73 21.97 21.73 21.83 3,008 +0.09(+0.41%)
Mar 16, 2015 21.70 21.80 21.60 21.75 52,523 +0.29(+1.34%)
Mar 13, 2015 21.51 21.55 21.45 21.46 5,165 -0.18(-0.84%)
Mar 12, 2015 21.76 21.76 21.60 21.64 15,394 +0.15(+0.68%)
Mar 11, 2015 21.62 21.62 21.44 21.50 6,293 -0.11(-0.51%)
Mar 10, 2015 21.55 21.61 21.52 21.61 5,402 -0.34(-1.54%)
Mar 09, 2015 21.91 21.94 21.79 21.94 8,405 +0.06(+0.27%)
Mar 06, 2015 22.20 22.20 21.88 21.89 2,705 -0.29(-1.31%)
Mar 05, 2015 22.23 22.25 22.05 22.18 26,395 -0.05(-0.21%)
Mar 04, 2015 22.21 22.25 22.11 22.22 3,676 -0.08(-0.36%)
Mar 03, 2015 22.51 22.30 22.30 3,309 +0.14(+0.63%)
Mar 02, 2015 22.39 22.43 22.14 22.16 28,280 -0.24(-1.05%)
Feb 27, 2015 22.30 22.44 22.30 22.40 11,358 +0.04(+0.17%)
Feb 26, 2015 22.29 22.40 22.29 22.36 5,647 +0.10(+0.44%)
Feb 25, 2015 22.47 22.47 22.24 22.26 13,957 +0.13(+0.58%)
Feb 24, 2015 22.21 22.28 22.11 22.13 6,557 +0.13(+0.60%)
Feb 23, 2015 22.14 22.15 22.00 22.00 4,490 -0.24(-1.08%)
Feb 20, 2015 21.91 22.32 21.91 22.24 5,109 +0.36(+1.64%)
Feb 19, 2015 22.15 22.18 21.89 21.89 18,902 -0.10(-0.43%)
Feb 18, 2015 21.91 22.22 21.90 21.98 28,986 +0.10(+0.47%)
Feb 17, 2015 22.14 22.14 21.86 21.88 17,576 +0.01(+0.03%)
Feb 13, 2015 21.87 21.87 21.87 0 +0.01(+0.07%)
Feb 12, 2015 21.79 21.88 21.72 21.86 18,439 +0.14(+0.64%)
Feb 11, 2015 21.86 21.86 21.55 21.72 12,441 -0.04(-0.20%)
Feb 10, 2015 21.74 21.86 21.66 21.76 53,457 +0.06(+0.27%)
Feb 09, 2015 21.86 21.86 21.64 21.70 49,074 -0.06(-0.27%)
Feb 06, 2015 21.65 21.89 21.65 21.76 110,935 -0.18(-0.84%)
Feb 05, 2015 21.80 22.03 21.80 21.94 85,244 +0.13(+0.61%)
Feb 04, 2015 21.99 22.16 21.80 21.81 104,792 -0.20(-0.90%)
Feb 03, 2015 21.75 22.07 21.75 22.01 62,508 +0.09(+0.40%)
Feb 02, 2015 21.68 21.96 21.68 21.92 11,643 +0.25(+1.15%)
Jan 30, 2015 21.78 21.78 21.63 21.67 12,478 -0.18(-0.81%)
Jan 29, 2015 21.82 21.85 21.66 21.85 1,084 +0.14(+0.65%)
Jan 28, 2015 21.91 21.91 21.71 21.71 3,860 +0.01(+0.03%)
Jan 27, 2015 21.66 21.86 21.66 21.70 50,717 -0.04(-0.17%)
Jan 26, 2015 21.53 21.94 21.50 21.74 246,748 +0.13(+0.62%)
Jan 23, 2015 21.71 21.71 21.48 21.60 13,523 +0.16(+0.73%)
Jan 22, 2015 21.41 21.54 21.18 21.45 2,611 +0.00(+0.01%)
Jan 21, 2015 21.49 21.49 21.25 21.44 58,074 +0.18(+0.86%)
Jan 20, 2015 21.44 21.44 21.24 21.26 31,498 -0.04(-0.17%)
Jan 16, 2015 20.97 21.36 20.97 21.30 4,792 +0.08(+0.39%)
Jan 15, 2015 21.22 21.31 21.20 21.21 2,581 +0.17(+0.80%)
Jan 14, 2015 20.91 21.05 20.91 21.05 4,056 -0.13(-0.64%)
Jan 13, 2015 21.18 3,263 +0.12(+0.57%)
Jan 12, 2015 21.14 21.25 21.00 21.06 83,281 +0.13(+0.61%)
Jan 09, 2015 20.90 21.17 20.86 20.93 5,572 +0.13(+0.62%)
Jan 08, 2015 20.81 20.86 20.75 20.80 15,516 +0.21(+1.00%)
Jan 07, 2015 20.63 20.65 20.41 20.60 15,686 +0.34(+1.67%)
Jan 06, 2015 20.33 20.42 20.21 20.26 132,840 -0.12(-0.59%)
Jan 05, 2015 20.37 20.69 20.27 20.38 31,329 -0.06(-0.31%)
Jan 02, 2015 20.73 20.73 20.38 20.44 11,385 -0.05(-0.26%)
Dec 31, 2014 20.50 20.50 20.50 0 -0.01(-0.03%)
Dec 30, 2014 20.58 20.65 20.50 20.50 68,705 -0.18(-0.85%)
Dec 29, 2014 21.05 21.06 20.65 20.68 43,504 -0.03(-0.15%)
Dec 26, 2014 21.00 21.00 20.53 20.71 126,425 +0.22(+1.08%)
Dec 24, 2014 20.49 20.49 20.49 0 -0.00(-0.01%)
Dec 23, 2014 20.54 20.57 20.42 20.49 30,532 -0.16(-0.77%)
Dec 22, 2014 20.57 20.69 20.57 20.65 5,750 +0.10(+0.48%)
Dec 19, 2014 20.65 20.65 20.46 20.55 306,461 +0.17(+0.81%)
Dec 18, 2014 20.47 20.47 20.31 20.39 7,378 +0.01(+0.07%)
Dec 17, 2014 20.21 20.38 20.21 20.37 22,647 +0.05(+0.24%)
Dec 16, 2014 20.44 20.51 20.32 20.32 7,595 +0.10(+0.51%)
Dec 15, 2014 20.32 20.32 20.18 20.22 2,826 +0.06(+0.27%)
Dec 12, 2014 20.30 20.30 20.12 20.16 23,147 -0.05(-0.25%)
Dec 11, 2014 20.39 20.40 20.21 20.21 3,936 -0.05(-0.25%)
Dec 10, 2014 20.22 20.32 20.21 20.26 3,320 -0.14(-0.70%)
Dec 09, 2014 20.33 20.42 20.33 20.41 7,059 -0.07(-0.35%)
Dec 08, 2014 20.69 20.71 20.45 20.48 9,406 -0.25(-1.20%)
Dec 05, 2014 20.74 20.79 20.66 20.73 9,260 -0.06(-0.31%)
Dec 04, 2014 20.78 20.92 20.78 20.79 64,846 +0.09(+0.45%)
Dec 03, 2014 20.71 20.76 20.70 20.70 3,140 +0.06(+0.30%)
Dec 02, 2014 20.65 20.67 20.64 20.64 2,254 +0.05(+0.22%)
Dec 01, 2014 20.59 20.62 20.52 20.59 6,816 -0.17(-0.84%)
Nov 28, 2014 20.89 20.89 20.77 20.77 2,584 -0.28(-1.31%)
Nov 26, 2014 21.04 21.04 21.04 0 +0.31(+1.50%)
Nov 25, 2014 20.76 20.76 20.73 20.73 2,169 +0.05(+0.22%)
Nov 24, 2014 20.74 20.74 20.61 20.69 31,299 -0.21(-1.02%)
Nov 21, 2014 20.87 21.05 20.87 20.90 96,962 +0.26(+1.28%)
Nov 20, 2014 20.73 20.73 20.64 20.64 8,017 -0.13(-0.62%)
Nov 19, 2014 20.91 20.91 20.73 20.76 43,151 -0.33(-1.56%)
Nov 18, 2014 21.02 21.09 21.02 21.09 2,019 +0.13(+0.61%)
Nov 17, 2014 20.99 21.02 20.91 20.96 103,346 -0.16(-0.78%)
Nov 14, 2014 21.06 21.15 21.00 21.13 205,126 +0.10(+0.47%)
Nov 13, 2014 21.19 21.20 21.02 21.03 14,294 -0.02(-0.10%)
Nov 12, 2014 21.17 21.21 21.05 21.05 16,112 -0.04(-0.20%)
Nov 11, 2014 21.01 21.17 21.01 21.09 128,516 +0.23(+1.09%)
Nov 10, 2014 20.96 20.96 20.86 20.86 20,319 -0.01(-0.03%)
Nov 07, 2014 20.87 20.92 20.80 20.87 8,688 +0.08(+0.37%)
Nov 06, 2014 20.87 20.87 20.78 20.79 48,723 -0.21(-0.99%)
Nov 05, 2014 21.08 21.08 20.92 21.00 11,601 -0.10(-0.45%)
Nov 04, 2014 21.00 21.11 20.97 21.10 13,089 +0.02(+0.08%)
Nov 03, 2014 21.39 21.39 21.04 21.08 4,196,403 -0.26(-1.24%)
Oct 31, 2014 21.55 21.55 21.31 21.34 18,360 -0.15(-0.70%)
Oct 30, 2014 21.48 21.69 21.43 21.49 13,010 +0.01(+0.03%)
Oct 29, 2014 21.68 21.78 21.40 21.48 70,076 -0.15(-0.69%)
Oct 28, 2014 21.55 21.71 21.55 21.63 119,791 +0.32(+1.49%)
Oct 27, 2014 21.27 21.39 21.49 21.32 1,032,950 -0.17(-0.80%)
Oct 24, 2014 21.49 21.53 21.43 21.49 24,585 +0.07(+0.32%)
Oct 23, 2014 21.56 21.57 21.40 21.42 25,174 +0.04(+0.20%)
Oct 22, 2014 21.51 21.33 21.38 21,929 +0.01(+0.07%)
Oct 21, 2014 21.29 21.44 21.29 21.36 236,266 +0.22(+1.05%)
Oct 20, 2014 20.76 21.15 20.76 21.14 304,278 +0.23(+1.09%)
Oct 17, 2014 20.99 20.81 20.91 38,162 +0.10(+0.49%)
Oct 16, 2014 20.68 20.74 20.68 20.81 45,590 -0.02(-0.11%)
Oct 15, 2014 20.70 20.84 20.43 20.84 98,800 +0.12(+0.59%)
Oct 14, 2014 20.87 20.87 20.66 20.71 59,093 -0.09(-0.45%)
Oct 13, 2014 20.86 21.00 20.74 20.81 242,389 +0.21(+1.00%)
Oct 10, 2014 20.89 20.89 20.60 20.60 28,461 -0.60(-2.83%)
Oct 09, 2014 21.44 21.54 21.14 21.20 35,435 -0.24(-1.10%)
Oct 08, 2014 21.23 21.54 21.09 21.44 102,494 +0.28(+1.32%)
Oct 07, 2014 21.31 21.41 21.16 21.16 43,549 -0.24(-1.10%)
Oct 06, 2014 21.44 21.48 21.34 21.39 173,169 +0.03(+0.13%)
Oct 03, 2014 21.24 21.44 21.24 21.36 55,662 +0.04(+0.20%)
Oct 02, 2014 21.28 21.46 21.11 21.32 108,786 +0.02(+0.10%)
Oct 01, 2014 21.67 21.67 21.30 21.30 22,266 -0.29(-1.36%)
Sep 30, 2014 21.56 21.70 21.50 21.59 35,721 -0.13(-0.59%)
Sep 29, 2014 21.85 21.85 21.59 21.72 525,106 -0.51(-2.31%)
Sep 26, 2014 22.08 22.25 22.06 22.23 42,445 +0.06(+0.26%)
Sep 25, 2014 22.22 22.30 22.06 22.18 23,820 -0.33(-1.47%)
Sep 24, 2014 22.36 22.52 22.28 22.51 75,784 +0.20(+0.91%)
Sep 23, 2014 22.63 22.63 22.24 22.31 37,931 +0.12(+0.52%)
Sep 22, 2014 22.25 22.25 22.06 22.19 30,797 -0.24(-1.05%)
Sep 19, 2014 22.59 22.59 22.37 22.43 52,012 -0.06(-0.28%)
Sep 18, 2014 22.55 22.55 22.43 22.49 36,770 -0.03(-0.13%)
Sep 17, 2014 22.45 22.64 22.36 22.52 186,984 -0.10(-0.46%)
Sep 16, 2014 22.23 22.70 22.23 22.62 226,407 +0.31(+1.39%)
Sep 15, 2014 22.50 22.50 22.29 22.31 118,886 -0.13(-0.57%)
Sep 12, 2014 22.61 22.61 22.42 22.44 38,762 -0.19(-0.85%)
Sep 11, 2014 22.55 22.67 22.52 22.63 46,341 -0.09(-0.38%)
Sep 10, 2014 22.64 22.74 22.56 22.72 17,279 +0.05(+0.22%)
Sep 09, 2014 22.83 22.85 22.62 22.67 112,831 -0.21(-0.93%)
Sep 08, 2014 22.96 23.12 22.83 22.88 26,056 -0.22(-0.96%)
Sep 05, 2014 23.13 23.11 23.10 22,803 -0.01(-0.03%)
Sep 04, 2014 23.29 23.29 23.03 23.11 22,557 -0.09(-0.40%)
Sep 03, 2014 23.21 23.32 23.20 23.20 25,235 +0.30(+1.31%)
Sep 02, 2014 23.07 23.10 22.90 22.90 1,007,301 -0.04(-0.16%)
Aug 29, 2014 22.94 22.94 22.94 0 -0.06(-0.27%)
Aug 28, 2014 23.04 23.07 22.95 23.00 19,570 -0.16(-0.71%)
Aug 27, 2014 23.17 23.22 23.15 23.17 22,519 -0.08(-0.34%)
Aug 26, 2014 23.24 23.26 23.09 23.24 33,805 +0.04(+0.15%)
Aug 25, 2014 23.26 23.26 23.10 23.21 29,000 +0.31(+1.34%)
Aug 22, 2014 22.95 22.90 22.90 22,993 -0.04(-0.19%)
Aug 21, 2014 22.94 22.94 22.83 22.95 16,755 -0.02(-0.09%)
Aug 20, 2014 22.97 23.09 22.92 22.97 19,464 +0.05(+0.22%)
Aug 19, 2014 22.87 22.94 22.86 22.92 24,081 +0.25(+1.10%)
Aug 18, 2014 22.53 22.75 22.53 22.67 66,953 +0.16(+0.73%)
Aug 15, 2014 22.77 22.77 22.50 22.50 32,084 -0.11(-0.47%)
Aug 14, 2014 22.71 22.71 22.53 22.61 20,722 +0.13(+0.57%)
Aug 13, 2014 22.45 22.53 22.45 22.48 19,091 +0.24(+1.10%)
Aug 12, 2014 22.25 22.25 22.15 22.24 21,723 +0.03(+0.12%)
Aug 11, 2014 22.23 22.24 22.13 22.21 25,480 +0.07(+0.32%)
Aug 08, 2014 21.96 22.14 21.93 22.14 33,504 +0.18(+0.82%)
Aug 07, 2014 22.14 22.14 21.86 21.96 29,114 -0.11(-0.48%)
Aug 06, 2014 22.40 22.40 22.03 22.07 26,454 +0.13(+0.58%)
Aug 05, 2014 22.15 22.15 21.92 21.94 42,637 -0.36(-1.63%)
Aug 04, 2014 22.21 22.30 22.09 22.30 84,159 +0.16(+0.71%)
Aug 01, 2014 22.30 22.30 22.15 22.15 33,450 +0.07(+0.31%)
Jul 31, 2014 22.18 22.18 22.08 22.08 17,293 -0.16(-0.71%)
Jul 30, 2014 22.33 22.33 22.12 22.24 27,251 +0.02(+0.10%)
Jul 29, 2014 22.29 22.29 22.15 22.21 34,768 +0.07(+0.34%)
Jul 28, 2014 22.10 22.19 22.04 22.14 18,327 +0.16(+0.71%)
Jul 25, 2014 22.03 22.03 21.93 21.98 18,063 +0.06(+0.29%)
Jul 24, 2014 21.94 21.96 21.91 21.92 19,491 -0.06(-0.26%)
Jul 23, 2014 21.97 22.01 21.92 21.98 17,359 -0.01(-0.06%)
Jul 22, 2014 22.00 22.02 21.94 21.99 33,634 +0.15(+0.68%)
Jul 21, 2014 21.78 21.84 21.76 21.84 8,877 +0.00(+0.00%)
Jul 18, 2014 21.71 21.85 21.71 21.84 29,646 +0.28(+1.32%)
Jul 17, 2014 21.67 21.73 21.53 21.56 17,044 -0.23(-1.03%)
Jul 16, 2014 21.74 21.84 21.74 21.78 15,683 +0.05(+0.25%)
Jul 15, 2014 21.81 21.81 21.63 21.73 14,533 -0.04(-0.20%)
Jul 14, 2014 21.79 21.83 21.76 21.77 11,686 +0.05(+0.23%)
Jul 11, 2014 21.67 21.76 21.67 21.72 18,727 +0.03(+0.13%)
Jul 10, 2014 21.60 21.73 21.48 21.69 13,602 -0.06(-0.26%)
Jul 09, 2014 21.77 21.81 21.69 21.75 18,111 +0.00(+0.00%)
Jul 08, 2014 21.86 21.86 21.73 21.75 55,798 -0.11(-0.52%)
Jul 07, 2014 21.84 21.86 21.76 21.86 23,441 -0.02(-0.10%)
Jul 03, 2014 21.88 21.88 21.88 0 +0.13(+0.62%)
Jul 02, 2014 21.78 21.80 21.75 21.75 11,672 +0.06(+0.27%)
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.