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 )

39.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jan 29, 2010 6.586 6.718 6.358 6.384 18,927,610 -0.15(-2.23%)
Jan 28, 2010 6.783 6.788 6.401 6.530 18,992,324 -0.22(-3.31%)
Jan 27, 2010 6.562 6.773 6.511 6.754 21,002,786 +0.13(+1.98%)
Jan 26, 2010 6.693 6.798 6.603 6.623 17,223,846 -0.12(-1.84%)
Jan 25, 2010 6.810 6.822 6.647 6.747 16,219,535 +0.03(+0.51%)
Jan 22, 2010 6.968 7.031 6.679 6.713 27,883,574 -0.26(-3.77%)
Jan 21, 2010 7.236 7.350 6.936 6.975 24,113,720 -0.26(-3.63%)
Jan 20, 2010 7.335 7.338 7.060 7.238 13,498,570 -0.20(-2.75%)
Jan 19, 2010 7.231 7.442 7.228 7.442 9,770,478 +0.27(+3.80%)
Jan 15, 2010 7.403 7.170 7.170 7.170 13,818,818 -0.21(-2.90%)
Jan 14, 2010 7.287 7.437 7.257 7.384 8,643,264 +0.04(+0.60%)
Jan 13, 2010 7.202 7.364 7.080 7.340 18,289,130 +0.19(+2.65%)
Jan 12, 2010 7.223 7.294 7.085 7.150 12,272,104 -0.17(-2.36%)
Jan 11, 2010 7.437 7.457 7.257 7.323 10,573,642 -0.05(-0.63%)
Jan 08, 2010 7.240 7.369 7.209 7.369 8,937,587 +0.08(+1.10%)
Jan 07, 2010 7.189 7.304 7.058 7.289 11,783,057 +0.10(+1.39%)
Jan 06, 2010 7.199 7.279 7.155 7.189 10,107,173 -0.01(-0.10%)
Jan 05, 2010 7.228 7.294 7.126 7.197 12,083,141 -0.05(-0.70%)
Jan 04, 2010 7.102 7.260 7.094 7.248 16,896,418 +0.35(+5.11%)
Dec 31, 2009 7.090 6.895 6.895 6.895 5,401,464 -0.18(-2.54%)
Dec 30, 2009 7.041 7.141 6.958 7.075 6,390,511 -0.02(-0.24%)
Dec 29, 2009 7.133 7.153 7.077 7.092 3,189,803 -0.01(-0.21%)
Dec 28, 2009 7.167 7.175 7.029 7.107 5,086,274 -0.01(-0.10%)
Dec 24, 2009 7.102 7.124 7.068 7.114 2,434,454 +0.05(+0.69%)
Dec 23, 2009 6.968 7.065 6.885 7.065 7,477,925 +0.18(+2.65%)
Dec 22, 2009 6.781 6.902 6.744 6.883 10,356,922 +0.14(+2.06%)
Dec 21, 2009 6.683 6.786 6.679 6.744 11,694,377 +0.17(+2.59%)
Dec 18, 2009 6.564 6.581 6.401 6.574 9,631,698 +0.10(+1.62%)
Dec 17, 2009 6.533 6.584 6.375 6.469 10,080,899 -0.07(-1.04%)
Dec 16, 2009 6.613 6.679 6.532 6.538 8,674,936 +0.01(+0.19%)
Dec 15, 2009 6.538 6.659 6.506 6.525 9,142,141 -0.04(-0.63%)
Dec 14, 2009 6.479 6.574 6.331 6.567 8,255,749 +0.19(+3.05%)
Dec 11, 2009 6.345 6.396 6.226 6.372 9,859,611 +0.11(+1.83%)
Dec 10, 2009 6.365 6.431 6.209 6.258 13,939,856 -0.06(-0.96%)
Dec 09, 2009 6.328 6.358 6.190 6.319 12,004,144 -0.02(-0.31%)
Dec 08, 2009 6.370 6.438 6.209 6.338 15,881,826 -0.10(-1.55%)
Dec 07, 2009 6.428 6.513 6.362 6.438 14,685,605 +0.02(+0.34%)
Dec 04, 2009 6.389 6.525 6.192 6.416 26,068,752 +0.28(+4.64%)
Dec 03, 2009 6.338 6.423 6.117 6.131 14,969,370 -0.14(-2.29%)
Dec 02, 2009 6.156 6.387 6.151 6.275 14,573,686 +0.15(+2.46%)
Dec 01, 2009 6.063 6.180 6.027 6.124 12,673,076 +0.19(+3.15%)
Nov 30, 2009 5.866 5.966 5.698 5.937 15,580,405 +0.03(+0.49%)
Nov 27, 2009 5.754 6.068 5.732 5.908 7,879,538 -0.30(-4.89%)
Nov 25, 2009 6.304 6.312 6.197 6.212 8,234,200 -0.00(-0.04%)
Nov 24, 2009 6.265 6.268 6.068 6.214 15,235,101 -0.06(-1.01%)
Nov 23, 2009 6.224 6.416 6.204 6.277 14,082,814 +0.21(+3.53%)
Nov 20, 2009 5.985 6.105 5.954 6.063 10,157,368 -0.01(-0.24%)
Nov 19, 2009 6.268 6.289 5.976 6.078 17,635,080 -0.32(-4.98%)
Nov 18, 2009 6.435 6.443 6.277 6.396 7,905,248 -0.02(-0.27%)
Nov 17, 2009 6.375 6.460 6.304 6.413 11,912,138 -0.01(-0.15%)
Nov 16, 2009 6.187 6.508 6.178 6.423 13,047,412 +0.33(+5.34%)
Nov 13, 2009 5.995 6.146 5.876 6.097 13,731,322 +0.12(+1.99%)
Nov 12, 2009 6.224 6.309 5.947 5.978 11,951,643 -0.24(-3.83%)
Nov 11, 2009 6.234 6.333 6.119 6.216 17,257,202 +0.10(+1.71%)
Nov 10, 2009 6.185 6.265 6.032 6.112 9,462,911 -0.10(-1.57%)
Nov 09, 2009 6.073 6.214 6.073 6.209 10,414,263 +0.24(+4.08%)
Nov 06, 2009 5.832 6.071 5.805 5.966 10,856,384 +0.11(+1.95%)
Nov 05, 2009 5.754 5.985 5.708 5.852 12,472,510 +0.24(+4.20%)
Nov 04, 2009 5.847 5.895 5.613 5.616 15,604,927 -0.15(-2.63%)
Nov 03, 2009 5.538 5.779 5.499 5.767 15,166,898 +0.16(+2.79%)
Nov 02, 2009 5.684 5.781 5.426 5.611 22,294,618 -0.02(-0.35%)
Oct 30, 2009 5.898 5.912 5.553 5.630 21,303,224 -0.32(-5.36%)
Oct 29, 2009 5.832 6.015 5.788 5.949 15,578,687 +0.21(+3.73%)
Oct 28, 2009 6.102 6.146 5.684 5.735 16,856,354 -0.41(-6.61%)
Oct 27, 2009 6.309 6.375 6.122 6.141 15,555,238 -0.17(-2.66%)
Oct 26, 2009 6.460 6.652 6.234 6.309 14,730,776 -0.12(-1.85%)
Oct 23, 2009 6.491 6.513 6.399 6.428 12,049,891 -0.27(-4.00%)
Oct 22, 2009 6.508 6.754 6.360 6.696 11,150,806 +0.17(+2.65%)
Oct 21, 2009 6.671 6.927 6.494 6.523 10,749,230 -0.18(-2.61%)
Oct 20, 2009 6.628 6.730 6.620 6.698 8,543,318 -0.18(-2.58%)
Oct 19, 2009 6.817 6.956 6.705 6.876 10,558,623 +0.10(+1.44%)
Oct 16, 2009 6.829 6.849 6.652 6.778 9,858,973 -0.14(-1.97%)
Oct 15, 2009 6.849 6.944 6.810 6.915 6,009,292 -0.00(-0.07%)
Oct 14, 2009 6.868 6.946 6.749 6.919 6,949,974 +0.25(+3.76%)
Oct 13, 2009 6.705 6.735 6.542 6.669 7,768,281 -0.06(-0.87%)
Oct 12, 2009 6.832 6.856 6.659 6.727 5,031,165 +0.01(+0.11%)
Oct 09, 2009 6.586 6.739 6.557 6.720 6,109,341 +0.15(+2.33%)
Oct 08, 2009 6.574 6.698 6.494 6.567 10,201,987 +0.11(+1.73%)
Oct 07, 2009 6.416 6.501 6.384 6.455 7,134,114 +0.01(+0.19%)
Oct 06, 2009 6.316 6.511 6.282 6.443 12,171,188 +0.24(+3.80%)
Oct 05, 2009 6.058 6.263 6.013 6.207 8,369,379 +0.21(+3.57%)
Oct 02, 2009 5.956 6.105 5.900 5.993 11,760,542 -0.08(-1.36%)
Oct 01, 2009 6.457 6.467 6.066 6.075 12,156,209 -0.40(-6.23%)
Sep 30, 2009 6.674 6.696 6.331 6.479 12,482,201 -0.17(-2.49%)
Sep 29, 2009 6.705 6.815 6.628 6.645 7,286,722 -0.08(-1.23%)
Sep 28, 2009 6.477 6.773 6.440 6.727 7,392,814 +0.33(+5.13%)
Sep 25, 2009 6.418 6.506 6.327 6.399 9,242,132 -0.08(-1.20%)
Sep 24, 2009 6.771 6.817 6.377 6.477 14,856,892 -0.27(-4.07%)
Sep 23, 2009 6.905 7.009 6.722 6.752 11,152,570 -0.12(-1.80%)
Sep 22, 2009 6.883 6.932 6.786 6.876 7,905,351 +0.09(+1.33%)
Sep 21, 2009 6.696 6.834 6.664 6.786 8,010,305 -0.03(-0.43%)
Sep 18, 2009 6.861 6.868 6.679 6.815 10,757,803 +0.04(+0.57%)
Sep 17, 2009 6.786 6.919 6.698 6.776 16,040,646 +0.12(+1.83%)
Sep 16, 2009 6.589 6.798 6.550 6.654 16,493,749 +0.13(+1.94%)
Sep 15, 2009 6.411 6.567 6.365 6.528 11,419,876 +0.11(+1.71%)
Sep 14, 2009 6.192 6.431 6.173 6.418 14,172,999 +0.13(+2.13%)
Sep 11, 2009 6.326 6.406 6.221 6.285 11,156,410 -0.00(-0.08%)
Sep 10, 2009 6.127 6.316 6.037 6.289 11,699,324 +0.17(+2.70%)
Sep 09, 2009 5.934 6.204 5.893 6.124 13,918,508 +0.19(+3.28%)
Sep 08, 2009 5.932 5.939 5.793 5.929 8,379,962 +0.13(+2.31%)
Sep 04, 2009 5.625 5.813 5.562 5.796 8,591,255 +0.15(+2.67%)
Sep 03, 2009 5.574 5.650 5.431 5.645 8,059,579 +0.13(+2.29%)
Sep 02, 2009 5.521 5.601 5.484 5.518 11,526,413 -0.03(-0.61%)
Sep 01, 2009 5.771 6.027 5.523 5.553 23,014,962 -0.29(-4.95%)
Aug 31, 2009 5.895 5.925 5.781 5.842 9,063,979 -0.18(-2.95%)
Aug 28, 2009 6.214 6.253 5.937 6.019 7,947,294 -0.09(-1.39%)
Aug 27, 2009 6.085 6.131 5.842 6.105 8,947,961 +0.01(+0.11%)
Aug 26, 2009 6.061 6.165 6.015 6.098 10,354,303 +0.02(+0.33%)
Aug 25, 2009 6.090 6.209 6.049 6.078 12,936,217 +0.05(+0.77%)
Aug 24, 2009 6.097 6.163 5.971 6.032 18,258,252 -0.00(-0.04%)
Aug 21, 2009 5.891 6.075 5.878 6.034 15,137,376 +0.26(+4.55%)
Aug 20, 2009 5.625 5.793 5.577 5.771 10,912,631 +0.13(+2.37%)
Aug 19, 2009 5.385 5.655 5.368 5.638 14,956,369 +0.12(+2.25%)
Aug 18, 2009 5.443 5.577 5.387 5.514 10,092,613 +0.15(+2.81%)
Aug 17, 2009 5.465 5.477 5.343 5.363 17,575,428 -0.33(-5.77%)
Aug 14, 2009 5.920 5.927 5.570 5.691 15,492,659 -0.24(-3.98%)
Aug 13, 2009 5.927 5.973 5.757 5.927 18,295,404 +0.08(+1.41%)
Aug 12, 2009 5.667 5.983 5.664 5.844 18,849,922 +0.17(+3.00%)
Aug 11, 2009 5.801 5.825 5.608 5.674 15,852,962 -0.19(-3.28%)
Aug 10, 2009 5.796 5.927 5.754 5.866 11,930,657 +0.01(+0.25%)
Aug 07, 2009 5.740 5.988 5.679 5.852 17,876,074 +0.28(+5.07%)
Aug 06, 2009 5.779 5.813 5.540 5.570 14,141,972 -0.16(-2.84%)
Aug 05, 2009 5.857 5.857 5.621 5.732 19,315,718 -0.10(-1.79%)
Aug 04, 2009 5.664 5.888 5.655 5.837 16,962,810 +0.11(+1.86%)
Aug 03, 2009 5.677 5.740 5.550 5.731 19,663,422 +0.21(+3.84%)
Jul 31, 2009 5.535 5.677 5.518 5.518 13,687,788 -0.03(-0.49%)
Jul 30, 2009 5.545 5.708 5.504 5.545 20,167,868 +0.14(+2.66%)
Jul 29, 2009 5.390 5.448 5.336 5.402 15,735,295 -0.05(-0.85%)
Jul 28, 2009 5.419 5.484 5.297 5.448 23,208,686 +0.07(+1.36%)
Jul 27, 2009 5.377 5.465 5.309 5.375 16,975,284 -0.02(-0.32%)
Jul 24, 2009 5.270 5.394 5.222 5.392 12,671,061 +0.06(+1.09%)
Jul 23, 2009 5.017 5.387 5.000 5.334 21,457,126 +0.33(+6.51%)
Jul 22, 2009 4.889 5.080 4.884 5.008 13,347,936 +0.06(+1.23%)
Jul 21, 2009 5.049 5.054 4.813 4.947 16,503,218 -0.01(-0.20%)
Jul 20, 2009 4.901 4.991 4.862 4.957 16,428,740 +0.12(+2.41%)
Jul 17, 2009 4.901 4.903 4.806 4.840 12,379,747 -0.03(-0.70%)
Jul 16, 2009 4.721 4.927 4.697 4.874 14,674,820 +0.13(+2.72%)
Jul 15, 2009 4.575 4.782 4.541 4.745 16,676,466 +0.32(+7.20%)
Jul 14, 2009 4.358 4.441 4.312 4.426 16,787,924 +0.08(+1.77%)
Jul 13, 2009 4.169 4.371 4.166 4.350 20,977,022 +0.19(+4.65%)
Jul 10, 2009 4.069 4.188 4.028 4.156 19,826,884 +0.02(+0.59%)
Jul 09, 2009 4.198 4.217 4.108 4.132 11,386,884 -0.02(-0.59%)
Jul 08, 2009 4.242 4.281 4.020 4.156 26,445,860 -0.06(-1.38%)
Jul 07, 2009 4.388 4.409 4.215 4.215 21,365,420 -0.19(-4.36%)
Jul 06, 2009 4.409 4.456 4.259 4.407 13,238,698 -0.11(-2.48%)
Jul 02, 2009 4.658 4.667 4.448 4.519 16,028,274 -0.29(-6.02%)
Jul 01, 2009 4.728 4.891 4.726 4.808 16,250,027 +0.12(+2.65%)
Jun 30, 2009 4.704 4.774 4.621 4.684 16,568,791 -0.01(-0.26%)
Jun 29, 2009 4.716 4.767 4.552 4.696 15,172,062 +0.01(+0.26%)
Jun 26, 2009 4.623 4.767 4.582 4.684 14,742,638 +0.01(+0.26%)
Jun 25, 2009 4.502 4.672 4.485 4.672 20,245,512 +0.26(+5.96%)
Jun 24, 2009 4.409 4.529 4.366 4.409 16,267,983 +0.07(+1.51%)
Jun 23, 2009 4.453 4.480 4.317 4.344 14,312,087 -0.07(-1.54%)
Jun 22, 2009 4.675 4.684 4.397 4.412 20,461,686 -0.34(-7.07%)
Jun 19, 2009 4.820 4.847 4.701 4.747 12,896,194 +0.06(+1.30%)
Jun 18, 2009 4.643 4.740 4.555 4.687 13,570,018 +0.05(+1.10%)
Jun 17, 2009 4.589 4.752 4.499 4.636 18,428,856 +0.04(+0.90%)
Jun 16, 2009 4.833 4.842 4.558 4.594 18,288,202 -0.17(-3.57%)
Jun 15, 2009 4.886 4.886 4.648 4.765 15,821,623 -0.26(-5.18%)
Jun 12, 2009 4.930 5.032 4.857 5.025 12,303,608 +0.04(+0.78%)
Jun 11, 2009 5.015 5.151 4.986 4.986 18,565,692 -0.01(-0.15%)
Jun 10, 2009 5.146 5.149 4.803 4.993 16,657,142 -0.03(-0.58%)
Jun 09, 2009 5.034 5.120 4.986 5.022 12,793,090 +0.04(+0.73%)
Jun 08, 2009 4.954 5.122 4.884 4.986 14,824,262 -0.10(-1.96%)
Jun 05, 2009 5.202 5.224 5.010 5.086 18,341,492 -0.02(-0.43%)
Jun 04, 2009 5.025 5.122 4.898 5.107 12,951,105 +0.13(+2.69%)
Jun 03, 2009 4.930 4.976 4.830 4.974 14,082,415 -0.05(-0.92%)
Jun 02, 2009 4.874 5.070 4.816 5.020 17,539,368 +0.13(+2.58%)
Jun 01, 2009 4.767 4.947 4.721 4.893 23,994,214 +0.35(+7.59%)
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%)
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.