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 )

39.45 +0.04 (+0.10%)
Official Closing Price Updated: 8:00 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 (%)
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%)
Jun 02, 2008 13.52 13.54 13.03 13.33 3,712,319 -0.26(-1.92%)
May 30, 2008 13.50 13.61 13.38 13.59 3,008,377 +0.13(+0.96%)
May 29, 2008 13.18 13.70 13.18 13.46 3,861,785 +0.27(+2.03%)
May 28, 2008 13.17 13.24 12.94 13.19 3,201,250 +0.12(+0.89%)
May 27, 2008 12.74 13.12 12.74 13.08 3,685,573 +0.39(+3.11%)
May 26, 2008 12.92 12.97 12.54 12.68 0 -0.00(-0.04%)
May 23, 2008 12.92 12.97 12.54 12.69 4,115,030 -0.33(-2.56%)
May 22, 2008 12.90 13.18 12.87 13.02 2,897,638 +0.17(+1.29%)
May 21, 2008 13.21 13.42 12.72 12.86 5,295,984 -0.37(-2.80%)
May 20, 2008 13.15 13.23 12.91 13.23 3,740,517 -0.08(-0.57%)
May 19, 2008 13.36 13.61 13.15 13.30 3,156,754 -0.06(-0.47%)
May 16, 2008 13.51 13.52 13.02 13.36 3,218,749 -0.04(-0.29%)
May 15, 2008 13.16 13.45 13.03 13.40 1,772,327 +0.26(+1.98%)
May 14, 2008 13.22 13.48 13.11 13.14 2,302,030 -0.03(-0.26%)
May 13, 2008 13.08 13.23 12.90 13.18 2,789,629 +0.15(+1.12%)
May 12, 2008 12.64 13.09 12.59 13.03 2,535,616 +0.38(+3.04%)
May 09, 2008 12.36 12.68 12.31 12.65 1,169,096 +0.15(+1.19%)
May 08, 2008 12.57 12.62 12.36 12.50 2,994,167 -0.02(-0.15%)
May 07, 2008 12.97 13.07 12.42 12.52 3,110,765 -0.43(-3.34%)
May 06, 2008 12.62 13.03 12.54 12.95 2,626,484 +0.19(+1.51%)
May 05, 2008 12.78 12.91 12.63 12.76 2,371,290 -0.11(-0.85%)
May 02, 2008 13.19 13.20 12.75 12.87 4,124,667 -0.08(-0.64%)
May 01, 2008 12.46 12.97 12.42 12.95 2,833,965 +0.50(+4.04%)
Apr 30, 2008 12.70 12.90 12.36 12.45 3,813,922 -0.15(-1.22%)
Apr 29, 2008 12.75 12.83 12.43 12.60 3,283,561 -0.21(-1.63%)
Apr 28, 2008 12.65 12.93 12.54 12.81 2,621,130 +0.16(+1.27%)
Apr 25, 2008 12.61 12.77 12.27 12.65 3,327,695 +0.25(+2.02%)
Apr 24, 2008 12.17 12.65 11.87 12.40 4,813,026 +0.25(+2.08%)
Apr 23, 2008 12.15 12.34 11.97 12.15 2,553,087 +0.01(+0.06%)
Apr 22, 2008 12.42 12.42 11.83 12.14 4,499,530 -0.45(-3.61%)
Apr 21, 2008 12.48 12.63 12.42 12.59 2,317,009 +0.06(+0.50%)
Apr 18, 2008 12.68 12.79 12.52 12.53 4,748,572 +0.24(+1.92%)
Apr 17, 2008 12.30 12.33 12.07 12.29 2,462,063 -0.11(-0.92%)
Apr 16, 2008 11.92 12.44 11.92 12.41 4,398,034 +0.71(+6.07%)
Apr 15, 2008 11.63 11.70 11.43 11.70 4,774,591 +0.19(+1.69%)
Apr 14, 2008 11.55 11.76 11.42 11.50 3,650,842 -0.05(-0.42%)
Apr 11, 2008 11.94 11.95 11.49 11.55 5,222,957 -0.65(-5.36%)
Apr 10, 2008 11.94 12.34 11.82 12.21 5,057,130 +0.25(+2.12%)
Apr 09, 2008 12.40 12.51 11.85 11.95 3,847,617 -0.45(-3.63%)
Apr 08, 2008 12.19 12.48 12.18 12.40 5,193,304 +0.00(+0.04%)
Apr 07, 2008 12.65 12.68 12.31 12.40 4,738,231 -0.05(-0.41%)
Apr 04, 2008 12.45 12.70 12.27 12.45 5,408,688 -0.04(-0.29%)
Apr 03, 2008 12.21 12.55 12.16 12.49 4,716,423 +0.08(+0.67%)
Apr 02, 2008 12.36 12.57 12.18 12.40 5,017,198 +0.10(+0.79%)
Apr 01, 2008 11.86 12.31 11.77 12.31 6,129,208 +0.85(+7.39%)
Mar 31, 2008 11.42 11.80 11.32 11.46 4,351,856 +0.00(+0.02%)
Mar 28, 2008 11.76 11.86 11.37 11.46 5,155,579 -0.29(-2.47%)
Mar 27, 2008 12.11 12.16 11.73 11.75 4,573,967 -0.25(-2.08%)
Mar 26, 2008 11.94 12.17 11.80 12.00 4,211,793 -0.17(-1.36%)
Mar 25, 2008 12.09 12.23 11.84 12.16 4,011,688 +0.09(+0.72%)
Mar 24, 2008 11.42 12.20 11.41 12.08 6,073,919 +0.86(+7.63%)
Mar 21, 2008 11.01 11.43 10.86 11.22 4,385,329 +0.00(+0.00%)
Mar 20, 2008 11.01 11.43 10.86 11.22 4,385,329 +0.41(+3.78%)
Mar 19, 2008 11.55 11.70 10.80 10.81 6,763,939 -0.61(-5.32%)
Mar 18, 2008 10.88 11.46 10.66 11.42 9,014,130 +0.96(+9.19%)
Mar 17, 2008 10.20 10.77 10.20 10.46 4,953,747 -0.49(-4.44%)
Mar 14, 2008 11.56 11.56 10.57 10.94 7,979,661 -0.40(-3.50%)
Mar 13, 2008 10.72 11.44 10.53 11.34 5,765,410 +0.36(+3.30%)
Mar 12, 2008 11.24 11.46 10.94 10.98 4,696,576 -0.11(-1.01%)
Mar 11, 2008 10.95 11.21 10.52 11.09 6,394,911 +0.78(+7.55%)
Mar 10, 2008 10.94 10.94 10.20 10.31 3,993,452 -0.39(-3.64%)
Mar 07, 2008 10.62 11.09 10.57 10.70 6,215,939 -0.11(-1.01%)
Mar 06, 2008 11.41 11.51 10.81 10.81 3,892,997 -0.80(-6.85%)
Mar 05, 2008 11.60 11.73 11.30 11.61 4,844,735 +0.16(+1.42%)
Mar 04, 2008 11.33 11.59 11.10 11.44 4,945,154 -0.12(-1.07%)
Mar 03, 2008 11.67 11.76 11.24 11.57 3,587,876 -0.11(-0.92%)
Feb 29, 2008 12.04 12.05 11.55 11.67 4,137,274 -0.60(-4.86%)
Feb 28, 2008 12.45 12.60 12.19 12.27 3,853,336 -0.52(-4.09%)
Feb 27, 2008 12.51 12.99 12.46 12.79 2,609,227 +0.09(+0.71%)
Feb 26, 2008 12.40 12.99 12.33 12.70 3,713,672 +0.23(+1.81%)
Feb 25, 2008 11.92 12.56 11.88 12.48 4,699,730 +0.58(+4.91%)
Feb 22, 2008 12.04 12.06 11.54 11.89 4,253,021 -0.13(-1.11%)
Feb 21, 2008 12.70 12.83 11.95 12.03 3,197,274 -0.58(-4.57%)
Feb 20, 2008 11.99 12.60 11.94 12.60 1,936,978 +0.27(+2.21%)
Feb 19, 2008 12.57 12.61 12.10 12.33 2,514,980 +0.09(+0.71%)
Feb 18, 2008 12.28 12.28 11.94 12.24 0 +0.00(+0.00%)
Feb 15, 2008 12.28 12.28 11.94 12.24 2,457,018 -0.04(-0.32%)
Feb 14, 2008 13.09 13.09 12.23 12.28 3,450,062 -0.63(-4.88%)
Feb 13, 2008 12.70 12.93 12.50 12.91 2,934,199 +0.56(+4.51%)
Feb 12, 2008 12.31 12.62 12.15 12.36 3,249,406 +0.29(+2.42%)
Feb 11, 2008 12.16 12.32 11.82 12.06 2,993,156 -0.11(-0.92%)
Feb 08, 2008 12.28 12.48 11.91 12.18 3,635,859 -0.13(-1.05%)
Feb 07, 2008 11.93 12.42 11.71 12.30 5,396,180 +0.33(+2.76%)
Feb 06, 2008 12.42 12.56 11.84 11.97 3,562,047 -0.36(-2.90%)
Feb 05, 2008 12.44 12.84 12.21 12.33 3,928,151 -0.73(-5.57%)
Feb 04, 2008 13.35 13.35 12.88 13.06 1,857,315 -0.23(-1.76%)
Feb 01, 2008 12.86 13.29 12.63 13.29 5,275,224 +0.68(+5.42%)
Jan 31, 2008 11.63 12.85 11.59 12.61 6,438,404 +0.69(+5.80%)
Jan 30, 2008 12.18 12.78 11.92 11.92 6,210,384 -0.47(-3.77%)
Jan 29, 2008 12.51 12.51 12.00 12.38 2,955,510 +0.09(+0.75%)
Jan 28, 2008 11.68 12.32 11.52 12.29 4,588,485 +0.50(+4.21%)
Jan 25, 2008 12.23 12.38 11.64 11.80 4,453,541 -0.18(-1.50%)
Jan 24, 2008 12.16 12.41 11.73 11.97 5,432,120 -0.01(-0.11%)
Jan 23, 2008 11.10 12.00 10.60 11.99 8,034,350 +0.75(+6.69%)
Jan 22, 2008 10.82 11.72 10.35 11.24 4,890,744 -0.02(-0.22%)
Jan 21, 2008 11.78 11.92 11.07 11.26 0 +0.00(+0.00%)
Jan 18, 2008 11.78 11.92 11.07 11.26 4,656,755 -0.37(-3.18%)
Jan 17, 2008 12.31 12.39 11.53 11.63 4,959,170 -0.66(-5.40%)
Jan 16, 2008 12.07 12.61 11.90 12.29 3,446,563 +0.05(+0.42%)
Jan 15, 2008 12.39 12.43 12.04 12.24 2,595,161 -0.47(-3.67%)
Jan 14, 2008 12.84 12.84 12.47 12.71 2,070,561 +0.21(+1.67%)
Jan 11, 2008 12.90 12.91 12.35 12.50 3,724,300 -0.46(-3.58%)
Jan 10, 2008 12.48 13.21 12.34 12.97 5,671,578 +0.32(+2.56%)
Jan 09, 2008 12.44 12.80 11.90 12.64 4,696,058 +0.24(+1.92%)
Jan 08, 2008 13.23 13.58 12.40 12.40 3,845,832 -0.67(-5.12%)
Jan 07, 2008 13.26 13.43 12.79 13.07 2,471,462 -0.13(-1.01%)
Jan 04, 2008 13.59 13.62 12.98 13.21 3,648,806 -0.76(-5.47%)
Jan 03, 2008 14.40 14.50 13.90 13.97 2,576,860 -0.29(-2.05%)
Jan 02, 2008 14.70 14.84 14.11 14.26 2,936,469 -0.46(-3.14%)
Jan 01, 2008 14.88 14.95 14.51 14.72 1,944,066 +0.00(+0.00%)
Dec 31, 2007 14.88 14.95 14.51 14.72 1,944,066 -0.22(-1.45%)
Dec 28, 2007 15.31 15.41 14.94 14.94 1,350,205 -0.13(-0.87%)
Dec 27, 2007 15.79 15.89 14.98 15.07 2,339,927 -0.89(-5.56%)
Dec 26, 2007 15.91 16.09 15.58 15.96 1,384,389 +0.15(+0.97%)
Dec 24, 2007 16.14 16.14 15.58 15.81 490,930 +0.32(+2.06%)
Dec 21, 2007 15.32 15.51 15.19 15.49 2,507,690 +0.56(+3.76%)
Dec 20, 2007 14.69 14.93 14.16 14.93 2,166,013 +0.28(+1.89%)
Dec 19, 2007 14.49 14.74 14.35 14.65 2,608,569 +0.09(+0.63%)
Dec 18, 2007 14.00 14.61 13.83 14.56 3,935,441 +0.57(+4.07%)
Dec 17, 2007 14.41 14.49 13.98 13.99 1,707,470 -0.55(-3.77%)
Dec 14, 2007 14.79 15.20 14.52 14.53 2,073,994 -0.59(-3.87%)
Dec 13, 2007 14.94 15.22 14.72 15.12 1,996,823 -0.08(-0.53%)
Dec 12, 2007 15.50 15.98 14.89 15.20 3,082,292 +0.20(+1.31%)
Dec 11, 2007 16.25 16.36 14.99 15.00 3,188,656 -1.15(-7.09%)
Dec 10, 2007 15.85 16.19 15.76 16.15 1,559,767 +0.36(+2.31%)
Dec 07, 2007 15.94 15.96 15.66 15.78 1,627,523 -0.04(-0.23%)
Dec 06, 2007 15.20 15.86 15.03 15.82 1,955,953 +0.79(+5.28%)
Dec 05, 2007 14.95 15.15 14.73 15.03 1,602,422 +0.50(+3.47%)
Dec 04, 2007 14.54 14.74 14.38 14.52 925,119 -0.30(-2.02%)
Dec 03, 2007 15.13 15.20 14.81 14.82 701,034 -0.25(-1.68%)
Nov 30, 2007 15.81 15.81 15.02 15.08 1,684,231 +0.01(+0.08%)
Nov 29, 2007 15.32 15.32 14.90 15.06 1,297,449 -0.25(-1.65%)
Nov 28, 2007 14.15 15.32 14.15 15.32 2,136,364 +1.08(+7.55%)
Nov 27, 2007 14.35 14.35 13.86 14.24 1,919,314 +0.31(+2.23%)
Nov 26, 2007 14.96 14.96 13.86 13.93 1,808,078 -0.73(-4.98%)
Nov 23, 2007 14.15 14.86 14.07 14.66 676,365 +0.57(+4.02%)
Nov 21, 2007 14.38 14.47 13.97 14.09 2,076,165 -0.44(-3.00%)
Nov 20, 2007 14.76 14.81 13.96 14.53 2,901,174 +0.06(+0.39%)
Nov 19, 2007 15.25 15.25 14.37 14.47 2,968,807 -0.66(-4.34%)
Nov 16, 2007 15.27 15.47 14.84 15.13 2,211,364 -0.26(-1.68%)
Nov 15, 2007 15.71 15.75 15.10 15.39 1,778,285 -0.36(-2.32%)
Nov 14, 2007 16.30 16.30 15.65 15.75 1,276,253 -0.22(-1.37%)
Nov 13, 2007 15.47 16.13 15.47 15.97 1,313,883 +0.83(+5.49%)
Nov 12, 2007 15.32 15.87 15.14 15.14 2,024,527 -0.22(-1.46%)
Nov 09, 2007 15.37 15.75 15.08 15.36 2,689,013 -0.42(-2.67%)
Nov 08, 2007 15.83 15.88 14.99 15.78 2,390,739 +0.17(+1.09%)
Nov 07, 2007 16.28 16.32 15.51 15.61 2,614,083 -1.07(-6.41%)
Nov 06, 2007 16.29 16.69 15.91 16.68 1,218,485 +0.54(+3.33%)
Nov 05, 2007 15.99 16.39 15.91 16.15 1,013,930 -0.35(-2.14%)
Nov 02, 2007 16.74 16.75 16.03 16.50 1,820,635 +0.07(+0.41%)
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.