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 )

37.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Apr 30, 2012 10.49 10.50 10.26 10.26 4,545,804 -0.24(-2.27%)
Apr 27, 2012 10.40 10.54 10.16 10.50 3,754,376 +0.16(+1.58%)
Apr 26, 2012 10.15 10.37 10.11 10.34 4,114,145 +0.19(+1.84%)
Apr 25, 2012 10.10 10.24 10.04 10.15 5,764,957 +0.32(+3.30%)
Apr 24, 2012 9.700 9.890 9.632 9.826 5,283,160 +0.13(+1.38%)
Apr 23, 2012 9.658 9.702 9.493 9.692 9,346,373 -0.25(-2.54%)
Apr 20, 2012 9.982 10.15 9.931 9.946 7,228,295 +0.11(+1.09%)
Apr 19, 2012 9.999 10.16 9.730 9.838 14,372,606 -0.13(-1.27%)
Apr 18, 2012 10.02 10.08 9.875 9.965 6,614,865 -0.16(-1.61%)
Apr 17, 2012 9.994 10.30 9.989 10.13 5,293,713 +0.30(+3.07%)
Apr 16, 2012 9.897 9.963 9.642 9.826 9,484,585 +0.01(+0.12%)
Apr 13, 2012 10.00 10.02 9.780 9.814 6,179,106 -0.26(-2.54%)
Apr 12, 2012 9.809 10.14 9.795 10.07 9,265,854 +0.28(+2.91%)
Apr 11, 2012 9.683 9.812 9.651 9.785 9,938,393 +0.27(+2.87%)
Apr 10, 2012 9.925 9.976 9.466 9.512 16,859,926 -0.49(-4.91%)
Apr 09, 2012 9.958 10.08 9.899 10.00 6,141,484 -0.34(-3.27%)
Apr 05, 2012 10.34 10.44 10.30 10.34 5,566,983 -0.09(-0.86%)
Apr 04, 2012 10.55 10.55 10.30 10.43 12,110,452 -0.36(-3.32%)
Apr 03, 2012 10.88 10.96 10.68 10.79 13,122,488 -0.12(-1.09%)
Apr 02, 2012 10.58 10.93 10.54 10.91 30,973,784 +0.26(+2.45%)
Mar 30, 2012 10.86 10.86 10.58 10.65 5,124,463 -0.05(-0.50%)
Mar 29, 2012 10.64 10.76 10.45 10.70 9,125,457 -0.09(-0.81%)
Mar 28, 2012 10.91 10.96 10.60 10.79 9,065,316 -0.12(-1.10%)
Mar 27, 2012 11.07 11.13 10.90 10.91 5,712,410 -0.15(-1.39%)
Mar 26, 2012 10.90 11.08 10.87 11.06 8,745,059 +0.42(+3.98%)
Mar 23, 2012 10.46 10.65 10.26 10.64 7,730,947 +0.21(+2.01%)
Mar 22, 2012 10.40 10.51 10.29 10.43 6,239,275 -0.19(-1.83%)
Mar 21, 2012 10.70 10.76 10.56 10.62 5,154,639 -0.01(-0.09%)
Mar 20, 2012 10.67 10.72 10.53 10.63 5,366,269 -0.20(-1.86%)
Mar 19, 2012 10.62 11.00 10.58 10.84 9,848,211 +0.20(+1.88%)
Mar 16, 2012 10.70 10.72 10.56 10.64 6,170,259 -0.04(-0.37%)
Mar 15, 2012 10.46 10.68 10.40 10.68 7,733,792 +0.18(+1.76%)
Mar 14, 2012 10.64 10.70 10.40 10.49 6,940,683 -0.18(-1.64%)
Mar 13, 2012 10.42 10.67 10.33 10.67 9,936,371 +0.40(+3.94%)
Mar 12, 2012 10.34 10.38 10.16 10.26 4,985,351 -0.05(-0.47%)
Mar 09, 2012 10.03 10.43 10.02 10.31 7,485,550 +0.28(+2.79%)
Mar 08, 2012 9.906 10.07 9.753 10.03 4,925,219 +0.26(+2.66%)
Mar 07, 2012 9.636 9.790 9.610 9.770 5,829,734 +0.18(+1.92%)
Mar 06, 2012 9.775 9.807 9.512 9.586 12,509,889 -0.41(-4.08%)
Mar 05, 2012 9.914 10.00 9.765 9.994 6,479,274 +0.03(+0.27%)
Mar 02, 2012 10.27 10.32 9.868 9.967 17,603,246 -0.30(-2.94%)
Mar 01, 2012 10.26 10.51 10.26 10.27 32,588,940 +0.11(+1.08%)
Feb 29, 2012 10.57 10.67 10.16 10.16 10,623,156 -0.34(-3.24%)
Feb 28, 2012 10.57 10.69 10.39 10.50 6,568,709 -0.05(-0.48%)
Feb 27, 2012 10.38 10.67 10.23 10.55 8,036,871 -0.04(-0.34%)
Feb 24, 2012 10.64 10.68 10.54 10.59 5,119,503 -0.03(-0.28%)
Feb 23, 2012 10.36 10.64 10.24 10.62 7,497,808 +0.30(+2.92%)
Feb 22, 2012 10.42 10.51 10.30 10.32 6,586,104 -0.17(-1.60%)
Feb 21, 2012 10.67 10.69 10.39 10.48 8,261,182 -0.15(-1.37%)
Feb 17, 2012 10.76 10.76 10.59 10.63 4,856,562 +0.00(+0.00%)
Feb 16, 2012 10.26 10.65 10.25 10.63 10,972,580 +0.38(+3.68%)
Feb 15, 2012 10.54 10.54 10.18 10.25 12,590,281 -0.18(-1.68%)
Feb 14, 2012 10.41 10.46 10.27 10.43 7,981,964 -0.09(-0.83%)
Feb 13, 2012 10.47 10.54 10.33 10.51 6,204,561 +0.27(+2.59%)
Feb 10, 2012 10.31 10.35 10.20 10.25 4,948,369 -0.30(-2.81%)
Feb 09, 2012 10.70 10.70 10.40 10.55 4,445,017 -0.09(-0.80%)
Feb 08, 2012 10.65 10.75 10.42 10.63 6,502,946 +0.02(+0.23%)
Feb 07, 2012 10.60 10.70 10.47 10.61 5,718,776 -0.02(-0.16%)
Feb 06, 2012 10.58 10.68 10.54 10.62 6,025,789 -0.07(-0.64%)
Feb 03, 2012 10.57 10.75 10.51 10.69 10,302,040 +0.46(+4.44%)
Feb 02, 2012 10.20 10.32 10.13 10.24 9,615,149 +0.10(+0.98%)
Feb 01, 2012 9.885 10.16 9.814 10.14 32,272,464 +0.42(+4.33%)
Jan 31, 2012 9.851 9.897 9.593 9.717 8,146,813 -0.01(-0.15%)
Jan 30, 2012 9.717 9.802 9.578 9.731 6,835,640 -0.14(-1.45%)
Jan 27, 2012 9.651 9.885 9.636 9.875 5,644,513 +0.13(+1.32%)
Jan 26, 2012 9.904 9.921 9.636 9.746 5,400,756 -0.02(-0.23%)
Jan 25, 2012 9.600 9.835 9.503 9.768 6,251,814 +0.16(+1.65%)
Jan 24, 2012 9.381 9.634 9.284 9.610 3,816,822 +0.12(+1.28%)
Jan 23, 2012 9.525 9.661 9.345 9.488 4,621,692 -0.04(-0.38%)
Jan 20, 2012 9.481 9.573 9.435 9.525 4,006,137 +0.02(+0.26%)
Jan 19, 2012 9.486 9.539 9.373 9.500 4,518,610 +0.12(+1.27%)
Jan 18, 2012 9.055 9.388 9.018 9.381 4,759,350 +0.33(+3.63%)
Jan 17, 2012 9.245 9.281 9.011 9.053 3,652,602 -0.01(-0.16%)
Jan 13, 2012 9.026 9.094 8.890 9.067 7,726,101 -0.11(-1.17%)
Jan 12, 2012 9.167 9.196 8.970 9.174 3,637,595 +0.06(+0.67%)
Jan 11, 2012 8.970 9.140 8.950 9.113 3,987,833 +0.07(+0.75%)
Jan 10, 2012 9.018 9.084 8.977 9.045 5,494,881 +0.26(+2.99%)
Jan 09, 2012 8.780 8.819 8.617 8.783 5,680,874 +0.08(+0.92%)
Jan 06, 2012 8.761 8.836 8.581 8.702 6,065,032 -0.03(-0.39%)
Jan 05, 2012 8.522 8.826 8.374 8.736 10,583,651 +0.08(+0.93%)
Jan 04, 2012 8.649 8.712 8.534 8.656 4,186,639 +0.18(+2.07%)
Dec 30, 2011 8.525 8.641 8.476 8.481 3,548,768 -0.08(-0.91%)
Dec 29, 2011 8.464 8.617 8.432 8.559 4,260,397 +0.16(+1.91%)
Dec 28, 2011 8.729 8.731 8.352 8.398 6,308,267 -0.31(-3.52%)
Dec 27, 2011 8.590 8.795 8.544 8.705 2,945,956 +0.05(+0.53%)
Dec 23, 2011 8.649 8.683 8.549 8.658 2,648,977 +0.19(+2.21%)
Dec 21, 2011 8.330 8.537 8.160 8.471 10,785,531 +0.05(+0.64%)
Dec 20, 2011 8.131 8.437 8.128 8.418 10,403,827 +0.63(+8.06%)
Dec 19, 2011 8.218 8.281 7.753 7.790 6,052,963 -0.27(-3.38%)
Dec 16, 2011 8.067 8.296 7.958 8.062 9,891,387 +0.12(+1.50%)
Dec 15, 2011 8.036 8.038 7.807 7.943 8,342,762 +0.15(+1.87%)
Dec 14, 2011 7.856 7.958 7.702 7.797 7,997,633 -0.20(-2.52%)
Dec 13, 2011 8.525 8.576 7.919 7.999 12,461,065 -0.36(-4.25%)
Dec 12, 2011 8.357 8.362 8.131 8.354 7,989,659 -0.25(-2.86%)
Dec 09, 2011 8.148 8.693 8.118 8.600 8,754,065 +0.49(+6.06%)
Dec 08, 2011 8.476 8.532 8.077 8.109 10,240,055 -0.55(-6.32%)
Dec 07, 2011 8.559 8.737 8.291 8.656 8,150,513 -0.02(-0.25%)
Dec 06, 2011 8.673 8.787 8.512 8.678 6,971,429 +0.02(+0.22%)
Dec 05, 2011 8.707 8.812 8.527 8.658 5,289,211 +0.29(+3.46%)
Dec 02, 2011 8.515 8.638 8.332 8.369 8,987,974 +0.05(+0.64%)
Dec 01, 2011 8.371 8.527 8.284 8.315 15,784,985 -0.12(-1.41%)
Nov 30, 2011 8.184 8.442 8.087 8.435 10,837,224 +0.89(+11.80%)
Nov 29, 2011 7.595 7.665 7.440 7.544 7,409,795 -0.03(-0.39%)
Nov 28, 2011 7.440 7.610 7.406 7.573 7,933,827 +0.64(+9.23%)
Nov 25, 2011 7.009 7.221 6.924 6.934 3,670,742 -0.18(-2.50%)
Nov 23, 2011 7.427 7.458 7.084 7.111 7,792,810 -0.47(-6.25%)
Nov 22, 2011 7.685 7.792 7.503 7.586 9,244,346 -0.12(-1.58%)
Nov 21, 2011 7.775 7.841 7.566 7.707 8,712,813 -0.39(-4.81%)
Nov 18, 2011 8.165 8.208 7.985 8.096 9,642,861 +0.00(+0.00%)
Nov 17, 2011 8.318 8.432 8.004 8.096 13,475,920 -0.25(-2.97%)
Nov 16, 2011 8.432 8.770 8.306 8.345 9,794,939 -0.28(-3.24%)
Nov 15, 2011 8.328 8.714 8.216 8.624 7,087,820 +0.21(+2.55%)
Nov 14, 2011 8.585 8.629 8.284 8.410 10,381,701 -0.23(-2.62%)
Nov 11, 2011 8.420 8.690 8.393 8.637 7,775,554 +0.43(+5.25%)
Nov 10, 2011 8.369 8.393 8.040 8.206 12,945,431 +0.10(+1.26%)
Nov 09, 2011 8.435 8.581 8.082 8.104 13,979,610 -0.87(-9.66%)
Nov 08, 2011 8.873 8.982 8.481 8.970 7,033,106 +0.26(+2.96%)
Nov 07, 2011 8.717 8.804 8.350 8.712 7,972,551 -0.03(-0.36%)
Nov 04, 2011 8.637 8.790 8.501 8.744 10,338,784 -0.09(-0.99%)
Nov 03, 2011 8.680 8.885 8.223 8.831 12,041,965 +0.40(+4.79%)
Nov 02, 2011 8.301 8.452 8.118 8.427 21,332,310 +0.37(+4.56%)
Nov 01, 2011 7.972 8.383 7.916 8.060 29,736,898 -0.55(-6.41%)
Oct 31, 2011 8.819 8.965 8.612 8.612 7,692,523 -0.53(-5.78%)
Oct 28, 2011 9.169 9.327 9.050 9.140 8,183,400 -0.06(-0.66%)
Oct 27, 2011 8.943 9.327 8.763 9.201 14,098,570 +0.87(+10.42%)
Oct 26, 2011 8.325 8.425 7.868 8.332 8,308,896 +0.28(+3.51%)
Oct 25, 2011 8.396 8.413 8.002 8.050 10,917,542 -0.47(-5.54%)
Oct 24, 2011 8.087 8.564 8.053 8.522 9,477,297 +0.51(+6.38%)
Oct 21, 2011 7.887 8.017 7.770 8.011 9,326,119 +0.33(+4.27%)
Oct 20, 2011 7.651 7.700 7.267 7.683 14,769,542 +0.03(+0.41%)
Oct 19, 2011 7.902 8.026 7.561 7.651 11,506,453 -0.31(-3.85%)
Oct 18, 2011 7.593 8.050 7.301 7.958 16,289,969 +0.43(+5.65%)
Oct 17, 2011 7.887 7.914 7.469 7.532 8,874,604 -0.51(-6.30%)
Oct 14, 2011 7.914 8.075 7.763 8.038 7,803,263 +0.31(+4.03%)
Oct 13, 2011 7.649 7.809 7.464 7.727 8,079,895 +0.01(+0.16%)
Oct 12, 2011 7.649 7.899 7.605 7.715 9,299,615 +0.19(+2.55%)
Oct 11, 2011 7.291 7.588 7.247 7.522 9,663,747 +0.10(+1.34%)
Oct 10, 2011 7.128 7.425 7.077 7.423 8,133,952 +0.60(+8.81%)
Oct 07, 2011 7.228 7.276 6.761 6.822 23,411,256 -0.36(-5.01%)
Oct 06, 2011 7.048 7.206 6.992 7.182 22,777,944 +0.30(+4.35%)
Oct 05, 2011 6.693 6.968 6.515 6.882 25,293,768 +0.19(+2.80%)
Oct 04, 2011 5.822 6.709 5.776 6.695 28,137,176 +0.75(+12.60%)
Oct 03, 2011 6.605 6.771 5.922 5.946 23,371,582 -0.68(-10.25%)
Sep 30, 2011 6.817 7.031 6.625 6.625 14,655,929 -0.44(-6.26%)
Sep 29, 2011 7.162 7.208 6.656 7.067 18,086,452 +0.22(+3.16%)
Sep 28, 2011 7.388 7.464 6.807 6.851 15,605,572 -0.54(-7.31%)
Sep 27, 2011 7.406 7.741 7.286 7.391 16,277,354 +0.29(+4.15%)
Sep 26, 2011 6.985 7.114 6.659 7.097 21,115,588 +0.26(+3.73%)
Sep 23, 2011 6.664 6.917 6.628 6.841 22,827,992 +0.15(+2.29%)
Sep 22, 2011 6.610 6.953 6.445 6.688 36,377,148 -0.41(-5.73%)
Sep 21, 2011 7.639 7.770 7.092 7.094 15,136,842 -0.57(-7.46%)
Sep 20, 2011 7.972 8.150 7.661 7.666 12,834,022 -0.25(-3.14%)
Sep 19, 2011 7.875 8.089 7.729 7.914 15,060,680 -0.29(-3.50%)
Sep 16, 2011 8.235 8.318 8.058 8.201 12,452,853 +0.02(+0.24%)
Sep 15, 2011 8.104 8.186 7.868 8.182 11,454,558 +0.23(+2.84%)
Sep 14, 2011 7.826 8.169 7.520 7.955 14,751,879 +0.27(+3.48%)
Sep 13, 2011 7.544 7.744 7.388 7.688 15,683,810 +0.23(+3.13%)
Sep 12, 2011 7.077 7.479 7.077 7.454 19,149,724 +0.14(+1.86%)
Sep 09, 2011 7.590 7.688 7.155 7.318 19,092,680 -0.46(-5.88%)
Sep 08, 2011 7.965 8.179 7.697 7.775 16,520,203 -0.31(-3.82%)
Sep 07, 2011 7.761 8.101 7.680 8.084 12,362,604 +0.57(+7.61%)
Sep 06, 2011 7.007 7.517 7.004 7.513 19,352,024 -0.04(-0.52%)
Sep 02, 2011 7.763 7.923 7.479 7.551 15,977,452 -0.59(-7.26%)
Sep 01, 2011 8.532 8.744 8.063 8.143 16,078,121 -0.36(-4.23%)
Aug 31, 2011 8.651 8.812 8.347 8.503 16,691,411 -0.04(-0.48%)
Aug 30, 2011 8.347 8.666 8.179 8.544 17,783,570 +0.09(+1.04%)
Aug 29, 2011 7.946 8.481 7.938 8.457 10,769,504 +0.72(+9.34%)
Aug 26, 2011 7.320 7.778 7.065 7.734 17,942,706 +0.36(+4.92%)
Aug 25, 2011 7.933 8.004 7.328 7.371 18,957,122 -0.38(-4.93%)
Aug 24, 2011 7.517 7.858 7.391 7.753 16,182,201 +0.22(+2.87%)
Aug 23, 2011 6.968 7.561 6.839 7.537 20,172,562 +0.65(+9.47%)
Aug 22, 2011 7.311 7.323 6.778 6.885 17,136,346 -0.03(-0.39%)
Aug 19, 2011 6.861 7.376 6.848 6.912 11,811,735 -0.27(-3.73%)
Aug 18, 2011 7.554 7.581 7.038 7.179 16,113,972 -0.92(-11.33%)
Aug 17, 2011 8.223 8.345 7.938 8.096 14,934,383 -0.00(-0.03%)
Aug 16, 2011 8.118 8.320 7.916 8.099 16,667,036 -0.31(-3.65%)
Aug 15, 2011 8.133 8.420 8.092 8.405 12,799,897 +0.45(+5.66%)
Aug 12, 2011 8.004 8.140 7.736 7.955 19,551,274 +0.10(+1.24%)
Aug 11, 2011 7.252 8.089 7.157 7.858 18,949,402 +0.70(+9.83%)
Aug 10, 2011 7.440 7.783 7.116 7.155 30,243,542 -0.80(-10.03%)
Aug 09, 2011 8.398 7.968 6.707 7.953 29,634,450 +0.93(+13.27%)
Aug 08, 2011 7.926 8.318 7.007 7.021 25,357,792 -1.46(-17.19%)
Aug 05, 2011 9.014 9.094 8.092 8.478 27,791,506 -0.31(-3.52%)
Aug 04, 2011 9.690 9.720 8.783 8.787 24,305,190 -1.21(-12.07%)
Aug 03, 2011 9.851 10.02 9.391 9.994 18,685,828 +0.13(+1.33%)
Aug 02, 2011 10.44 10.64 9.834 9.863 13,657,215 -0.69(-6.50%)
Aug 01, 2011 10.90 10.99 10.33 10.55 12,751,608 -0.09(-0.82%)
Jul 29, 2011 10.39 10.78 10.24 10.64 10,729,062 -0.07(-0.61%)
Jul 28, 2011 10.72 10.99 10.66 10.70 8,874,386 -0.03(-0.32%)
Jul 27, 2011 11.26 11.26 10.70 10.74 13,757,350 -0.67(-5.87%)
Jul 26, 2011 11.53 11.59 11.25 11.41 7,903,973 -0.17(-1.43%)
Jul 25, 2011 11.58 11.77 11.49 11.57 5,404,698 -0.27(-2.32%)
Jul 22, 2011 11.87 11.92 11.84 11.85 6,488,304 +0.01(+0.11%)
Jul 21, 2011 11.69 11.93 11.63 11.83 8,968,166 +0.22(+1.90%)
Jul 20, 2011 11.66 11.68 11.47 11.61 7,476,322 -0.03(-0.29%)
Jul 19, 2011 11.36 11.68 11.34 11.65 7,299,142 +0.49(+4.38%)
Jul 18, 2011 11.42 11.47 11.02 11.16 10,659,090 -0.36(-3.08%)
Jul 15, 2011 11.46 11.55 11.35 11.51 6,838,514 +0.14(+1.22%)
Jul 14, 2011 11.79 11.91 11.32 11.37 11,714,404 -0.37(-3.19%)
Jul 13, 2011 11.69 12.00 11.65 11.75 12,803,757 +0.20(+1.77%)
Jul 12, 2011 11.55 11.79 11.52 11.54 10,530,799 -0.14(-1.17%)
Jul 11, 2011 11.88 12.01 11.61 11.68 9,203,118 -0.51(-4.21%)
Jul 08, 2011 12.04 12.21 11.96 12.19 7,646,626 -0.13(-1.09%)
Jul 07, 2011 12.22 12.42 12.15 12.33 8,432,493 +0.36(+2.97%)
Jul 06, 2011 11.85 12.00 11.75 11.97 9,739,954 +0.10(+0.82%)
Jul 05, 2011 11.84 11.90 11.73 11.87 7,484,630 +0.07(+0.58%)
Jul 01, 2011 11.49 11.86 11.42 11.81 8,954,979 +0.33(+2.84%)
Jun 30, 2011 11.36 11.53 11.33 11.48 5,816,034 +0.19(+1.68%)
Jun 29, 2011 11.26 11.36 11.09 11.29 7,610,290 +0.09(+0.78%)
Jun 28, 2011 10.93 11.20 10.89 11.20 7,530,514 +0.35(+3.23%)
Jun 27, 2011 10.69 10.90 10.56 10.85 7,566,086 +0.16(+1.50%)
Jun 24, 2011 10.88 10.92 10.57 10.69 9,236,359 -0.10(-0.97%)
Jun 23, 2011 10.47 10.85 10.26 10.80 14,521,139 +0.07(+0.68%)
Jun 22, 2011 10.78 11.01 10.72 10.72 7,380,903 -0.16(-1.48%)
Jun 21, 2011 10.60 10.91 10.56 10.88 8,075,061 +0.45(+4.34%)
Jun 20, 2011 10.41 10.45 10.33 10.43 4,337,619 +0.18(+1.76%)
Jun 17, 2011 10.45 10.48 10.15 10.25 10,781,946 +0.00(+0.05%)
Jun 16, 2011 10.21 10.41 9.987 10.25 12,809,511 +0.05(+0.48%)
Jun 15, 2011 10.34 10.51 10.12 10.20 10,153,448 -0.37(-3.48%)
Jun 14, 2011 10.32 10.63 10.30 10.57 7,316,065 +0.42(+4.17%)
Jun 13, 2011 10.25 10.36 10.02 10.14 5,288,385 -0.04(-0.43%)
Jun 10, 2011 10.41 10.43 10.10 10.19 10,287,218 -0.34(-3.24%)
Jun 09, 2011 10.49 10.64 10.39 10.53 8,882,549 +0.12(+1.12%)
Jun 08, 2011 10.59 10.66 10.38 10.41 12,607,290 -0.25(-2.37%)
Jun 07, 2011 10.74 10.84 10.65 10.66 8,205,477 +0.06(+0.57%)
Jun 06, 2011 10.94 11.02 10.60 10.60 8,675,116 -0.36(-3.33%)
Jun 03, 2011 10.95 11.21 10.92 10.97 8,728,108 -0.06(-0.57%)
May 24, 2011 11.19 11.29 10.98 11.03 6,214,430 -0.10(-0.90%)
May 23, 2011 11.14 11.29 11.09 11.13 6,557,323 -0.41(-3.56%)
May 20, 2011 11.66 11.71 11.39 11.54 7,132,587 -0.18(-1.50%)
May 19, 2011 11.82 11.86 11.52 11.72 5,997,986 +0.04(+0.38%)
May 18, 2011 11.35 11.68 11.32 11.67 4,353,954 +0.35(+3.05%)
May 17, 2011 11.20 11.40 11.14 11.33 6,107,595 -0.07(-0.58%)
May 16, 2011 11.59 11.85 11.37 11.39 6,685,466 -0.36(-3.06%)
May 13, 2011 12.09 12.15 11.68 11.75 8,533,528 -0.30(-2.50%)
May 12, 2011 11.73 12.14 11.59 12.05 8,841,038 +0.18(+1.52%)
May 11, 2011 12.24 12.27 11.76 11.87 8,597,729 -0.44(-3.56%)
May 10, 2011 12.07 12.31 12.04 12.31 5,418,254 +0.36(+2.97%)
May 09, 2011 11.65 11.97 11.63 11.96 4,959,850 +0.29(+2.46%)
May 06, 2011 11.83 11.98 11.57 11.67 8,472,870 +0.10(+0.88%)
May 05, 2011 11.52 11.90 11.45 11.57 12,198,494 -0.10(-0.86%)
May 04, 2011 12.01 12.01 11.54 11.67 9,229,006 -0.31(-2.62%)
May 03, 2011 12.23 12.31 11.81 11.98 7,819,380 -0.29(-2.34%)
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.