Skip to main content

Ultra Dow30 2X ETF (NY: DDM )

82.97 -0.23 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 14.89 15.11 14.57 14.60 2,564,260 -0.39(-2.62%)
May 30, 2013 14.94 15.13 14.90 14.99 1,615,564 +0.04(+0.30%)
May 29, 2013 14.99 15.03 14.79 14.95 1,890,234 -0.20(-1.34%)
May 28, 2013 15.21 15.36 15.07 15.15 2,200,244 +0.21(+1.40%)
May 24, 2013 14.81 14.95 14.74 14.94 1,389,333 -0.01(-0.04%)
May 23, 2013 14.72 15.02 14.70 14.95 2,225,233 +0.01(+0.04%)
May 22, 2013 15.13 15.39 14.85 14.94 3,493,383 -0.14(-0.90%)
May 21, 2013 15.04 15.18 14.97 15.08 1,361,855 +0.09(+0.58%)
May 20, 2013 14.99 15.09 14.95 14.99 994,143 -0.03(-0.19%)
May 17, 2013 14.87 15.03 14.84 15.02 1,223,718 +0.24(+1.59%)
May 16, 2013 14.82 14.92 14.76 14.78 1,663,502 -0.08(-0.56%)
May 15, 2013 14.68 14.92 14.68 14.87 1,243,910 +0.38(+2.59%)
May 13, 2013 14.47 14.52 14.42 14.49 1,235,580 -0.04(-0.24%)
May 10, 2013 14.51 14.54 14.38 14.53 1,277,939 +0.05(+0.35%)
May 09, 2013 14.50 14.59 14.40 14.48 1,397,194 -0.02(-0.17%)
May 08, 2013 14.36 14.51 14.35 14.50 1,230,463 +0.13(+0.91%)
May 07, 2013 14.29 14.38 14.22 14.37 1,532,280 +0.16(+1.10%)
May 06, 2013 14.21 14.25 14.17 14.21 676,293 +0.00(+0.03%)
May 03, 2013 14.19 14.28 13.95 14.21 2,019,807 +0.26(+1.89%)
May 02, 2013 13.79 13.96 13.75 13.95 1,804,409 +0.23(+1.69%)
May 01, 2013 13.88 13.92 13.69 13.71 2,064,160 -0.25(-1.76%)
Apr 30, 2013 13.93 13.98 13.77 13.96 1,704,492 +0.03(+0.22%)
Apr 29, 2013 13.81 13.98 13.76 13.93 1,612,312 +0.18(+1.33%)
Apr 26, 2013 13.68 13.80 13.72 13.75 1,263,372 +0.02(+0.17%)
Apr 25, 2013 13.71 13.85 13.65 13.72 1,794,482 +0.04(+0.33%)
Apr 24, 2013 13.77 13.81 13.66 13.68 1,605,637 -0.07(-0.49%)
Apr 23, 2013 13.62 13.75 13.43 13.75 3,265,796 +0.28(+2.06%)
Apr 22, 2013 13.48 13.51 13.26 13.47 2,088,439 +0.04(+0.33%)
Apr 19, 2013 13.35 13.44 13.29 13.42 1,816,447 +0.01(+0.06%)
Apr 18, 2013 13.58 13.58 13.34 13.42 2,979,153 -0.14(-1.00%)
Apr 17, 2013 13.66 13.67 13.45 13.55 2,488,595 -0.26(-1.90%)
Apr 16, 2013 13.76 13.82 13.64 13.81 2,665,389 +0.30(+2.21%)
Apr 15, 2013 13.92 13.93 13.52 13.52 4,920,650 -0.52(-3.72%)
Apr 12, 2013 13.95 14.04 13.89 14.04 1,872,676 +0.02(+0.11%)
Apr 11, 2013 13.91 14.07 13.88 14.02 3,609,965 +0.12(+0.86%)
Apr 10, 2013 13.76 13.95 13.75 13.90 2,245,959 +0.24(+1.73%)
Apr 09, 2013 13.59 13.75 13.53 13.67 2,392,224 +0.11(+0.79%)
Apr 08, 2013 13.38 13.56 13.35 13.56 2,021,638 +0.11(+0.81%)
Apr 05, 2013 13.25 13.48 13.22 13.45 2,460,901 -0.08(-0.62%)
Apr 04, 2013 13.46 13.57 13.41 13.53 2,296,609 +0.11(+0.82%)
Apr 03, 2013 13.63 13.67 13.39 13.42 1,521,513 -0.20(-1.49%)
Apr 02, 2013 13.55 13.67 13.54 13.63 1,214,065 +0.17(+1.24%)
Apr 01, 2013 13.45 13.53 13.39 13.46 1,171,256 -0.02(-0.14%)
Mar 28, 2013 13.40 13.49 13.37 13.48 1,727,180 +0.09(+0.65%)
Mar 27, 2013 13.27 13.41 13.22 13.39 1,494,764 -0.05(-0.35%)
Mar 26, 2013 13.33 13.45 13.33 13.44 1,090,449 +0.19(+1.41%)
Mar 25, 2013 13.42 13.45 13.15 13.25 3,026,269 -0.13(-0.95%)
Mar 22, 2013 13.28 13.38 13.27 13.38 1,527,079 +0.17(+1.31%)
Mar 21, 2013 13.23 13.33 13.13 13.20 2,360,991 -0.16(-1.18%)
Mar 20, 2013 13.38 13.43 13.33 13.36 1,723,543 +0.10(+0.74%)
Mar 19, 2013 13.31 13.37 13.13 13.26 2,813,958 +0.01(+0.08%)
Mar 18, 2013 13.19 13.38 13.16 13.25 1,866,884 -0.11(-0.83%)
Mar 15, 2013 13.37 13.38 13.29 13.36 1,504,350 -0.05(-0.37%)
Mar 14, 2013 13.32 13.41 13.31 13.41 825,331 +0.16(+1.20%)
Mar 13, 2013 13.25 13.29 13.19 13.25 1,291,736 +0.01(+0.06%)
Mar 12, 2013 13.22 13.30 13.18 13.24 1,429,139 +0.02(+0.14%)
Mar 11, 2013 13.12 13.23 13.10 13.23 1,357,913 +0.10(+0.74%)
Mar 08, 2013 13.16 13.17 13.03 13.13 1,891,239 +0.11(+0.88%)
Mar 07, 2013 12.99 13.06 12.97 13.01 1,380,018 +0.06(+0.47%)
Mar 06, 2013 12.97 12.99 12.90 12.95 1,450,644 +0.08(+0.63%)
Mar 05, 2013 12.76 12.93 12.76 12.87 3,562,800 +0.23(+1.82%)
Mar 04, 2013 12.52 12.65 12.47 12.64 1,989,468 +0.07(+0.56%)
Mar 01, 2013 12.44 12.61 12.31 12.57 1,545,416 +0.08(+0.63%)
Feb 28, 2013 12.55 12.68 12.49 12.49 2,139,342 -0.06(-0.49%)
Feb 27, 2013 12.23 12.60 12.22 12.55 2,036,782 +0.32(+2.59%)
Feb 26, 2013 12.17 12.27 12.10 12.24 1,748,324 -0.18(-1.47%)
Feb 22, 2013 12.33 12.42 12.26 12.42 1,046,431 +0.22(+1.81%)
Feb 21, 2013 12.22 12.26 12.12 12.20 2,324,731 -0.07(-0.60%)
Feb 20, 2013 12.46 12.51 12.27 12.27 2,019,269 -0.19(-1.56%)
Feb 19, 2013 12.38 12.49 12.38 12.47 1,352,995 +0.10(+0.77%)
Feb 15, 2013 12.38 12.41 12.24 12.37 1,800,374 +0.00(+0.02%)
Feb 14, 2013 12.28 12.39 12.27 12.37 2,030,273 -0.01(-0.06%)
Feb 13, 2013 12.44 12.46 12.31 12.38 2,667,300 -0.03(-0.25%)
Feb 12, 2013 12.33 12.44 12.32 12.41 1,631,598 +0.09(+0.72%)
Feb 11, 2013 12.34 12.35 12.27 12.32 1,279,800 -0.04(-0.28%)
Feb 08, 2013 12.30 12.41 12.30 12.35 1,372,556 +0.08(+0.67%)
Feb 07, 2013 12.33 12.34 12.11 12.27 3,822,077 -0.07(-0.53%)
Feb 06, 2013 12.22 12.35 12.21 12.34 1,397,466 +0.19(+1.59%)
Feb 04, 2013 12.20 12.23 12.12 12.14 2,050,108 -0.22(-1.76%)
Feb 01, 2013 12.29 12.39 12.25 12.36 3,231,098 +0.23(+1.91%)
Jan 31, 2013 12.17 12.25 12.12 12.13 1,761,722 -0.06(-0.49%)
Jan 30, 2013 12.27 12.30 12.18 12.19 3,117,352 -0.08(-0.67%)
Jan 29, 2013 12.14 12.30 12.07 12.27 1,822,159 +0.11(+0.87%)
Jan 28, 2013 12.21 12.21 12.12 12.17 961,345 +0.00(+0.03%)
Jan 25, 2013 12.13 12.17 12.07 12.16 1,601,842 +0.10(+0.86%)
Jan 24, 2013 12.00 12.14 11.99 12.06 3,390,522 +0.10(+0.79%)
Jan 23, 2013 11.92 12.00 11.92 11.96 2,028,929 +0.13(+1.07%)
Jan 22, 2013 11.74 11.84 11.71 11.84 1,814,456 +0.11(+0.90%)
Jan 18, 2013 11.69 11.74 11.62 11.73 2,044,961 +0.07(+0.60%)
Jan 17, 2013 11.58 11.72 11.56 11.66 2,749,059 +0.16(+1.41%)
Jan 16, 2013 11.46 11.53 11.45 11.50 1,559,720 -0.04(-0.32%)
Jan 15, 2013 11.40 11.57 11.39 11.54 1,746,361 +0.03(+0.25%)
Jan 14, 2013 11.47 11.52 11.42 11.51 1,539,213 +0.03(+0.24%)
Jan 11, 2013 11.44 11.48 11.39 11.48 1,133,435 +0.04(+0.35%)
Jan 10, 2013 11.39 11.45 11.29 11.44 2,323,192 +0.13(+1.17%)
Jan 09, 2013 11.25 11.35 11.25 11.31 1,603,492 +0.11(+0.99%)
Jan 08, 2013 11.24 11.27 11.15 11.20 2,219,445 -0.09(-0.77%)
Jan 07, 2013 11.30 11.31 11.21 11.28 1,678,729 -0.09(-0.77%)
Jan 04, 2013 11.31 11.39 11.27 11.37 1,943,758 +0.08(+0.73%)
Jan 03, 2013 11.30 11.36 11.24 11.29 2,220,710 -0.01(-0.08%)
Jan 02, 2013 11.25 11.33 11.17 11.30 3,681,301 +0.53(+4.93%)
Dec 31, 2012 10.47 10.83 10.46 10.77 4,867,419 +0.22(+2.08%)
Dec 28, 2012 10.67 10.77 10.54 10.55 1,870,863 -0.26(-2.37%)
Dec 27, 2012 10.85 10.88 10.59 10.80 3,806,201 -0.04(-0.37%)
Dec 26, 2012 10.92 10.94 10.78 10.84 1,263,917 -0.04(-0.40%)
Dec 24, 2012 10.92 10.93 10.87 10.89 797,470 -0.10(-0.89%)
Dec 21, 2012 10.87 11.04 10.84 10.99 3,553,097 -0.19(-1.70%)
Dec 20, 2012 11.07 11.18 11.02 11.18 1,719,667 +0.10(+0.88%)
Dec 19, 2012 11.25 11.25 11.07 11.08 2,140,606 -0.15(-1.34%)
Dec 18, 2012 11.09 11.26 11.04 11.23 3,167,090 +0.18(+1.62%)
Dec 17, 2012 10.92 11.06 10.91 11.05 3,726,555 +0.17(+1.53%)
Dec 14, 2012 10.92 10.97 10.85 10.88 1,747,945 -0.06(-0.52%)
Dec 13, 2012 11.06 11.09 10.90 10.94 1,983,900 -0.12(-1.05%)
Dec 12, 2012 11.14 11.20 11.03 11.05 2,367,491 -0.00(-0.00%)
Dec 11, 2012 11.01 11.16 11.01 11.05 2,713,531 +0.12(+1.08%)
Dec 10, 2012 10.91 10.97 10.90 10.94 1,597,749 +0.03(+0.28%)
Dec 07, 2012 10.86 10.91 10.78 10.91 1,893,086 +0.14(+1.27%)
Dec 06, 2012 10.70 10.77 10.66 10.77 962,314 +0.09(+0.82%)
Dec 05, 2012 10.59 10.78 10.51 10.68 3,438,832 +0.14(+1.32%)
Dec 04, 2012 10.58 10.66 10.54 10.54 1,568,374 -0.12(-1.13%)
Nov 30, 2012 10.69 10.72 10.61 10.66 2,144,570 -0.01(-0.10%)
Nov 29, 2012 10.69 10.74 10.57 10.67 2,901,062 +0.08(+0.74%)
Nov 28, 2012 10.36 10.61 10.24 10.60 3,233,695 +0.16(+1.57%)
Nov 27, 2012 10.52 10.59 10.41 10.43 1,934,111 -0.13(-1.26%)
Nov 26, 2012 10.51 10.57 10.46 10.57 2,870,205 -0.07(-0.63%)
Nov 23, 2012 10.44 10.63 10.44 10.63 2,361,156 +0.28(+2.72%)
Nov 21, 2012 10.28 10.36 10.25 10.35 1,529,909 +0.07(+0.70%)
Nov 20, 2012 10.22 10.30 10.13 10.28 3,311,310 +0.00(+0.04%)
Nov 19, 2012 10.11 10.27 10.09 10.27 4,605,644 +0.33(+3.34%)
Nov 16, 2012 9.890 9.972 9.763 9.943 2,556,190 +0.06(+0.62%)
Nov 15, 2012 9.894 9.970 9.808 9.881 2,707,026 -0.05(-0.52%)
Nov 14, 2012 10.25 10.27 9.877 9.933 2,717,528 -0.25(-2.45%)
Nov 13, 2012 10.20 10.43 10.18 10.18 3,138,336 -0.10(-1.00%)
Nov 12, 2012 10.32 10.37 10.24 10.29 1,182,393 -0.00(-0.02%)
Nov 09, 2012 10.18 10.41 10.17 10.29 4,767,491 +0.00(+0.01%)
Nov 08, 2012 10.48 10.55 10.29 10.29 2,503,672 -0.20(-1.87%)
Nov 07, 2012 10.78 10.78 10.39 10.48 5,846,787 -0.48(-4.35%)
Nov 06, 2012 10.82 11.05 10.82 10.96 2,544,795 +0.20(+1.85%)
Nov 05, 2012 10.69 10.80 10.64 10.76 1,300,015 +0.03(+0.31%)
Nov 02, 2012 11.04 11.05 10.70 10.72 2,292,618 -0.22(-2.04%)
Nov 01, 2012 10.79 11.02 10.78 10.95 2,602,263 +0.23(+2.19%)
Oct 31, 2012 10.84 10.88 10.66 10.71 2,741,292 -0.03(-0.28%)
Oct 26, 2012 10.73 10.74 10.74 10.74 4,837,824 -0.01(-0.09%)
Oct 25, 2012 10.82 10.84 10.64 10.75 2,284,971 +0.04(+0.37%)
Oct 24, 2012 10.79 10.83 10.68 10.71 3,045,393 -0.03(-0.30%)
Oct 23, 2012 10.89 10.89 10.71 10.75 4,197,720 -0.39(-3.51%)
Oct 19, 2012 11.43 11.43 11.09 11.14 3,843,269 -0.36(-3.13%)
Oct 18, 2012 11.48 11.56 11.43 11.50 1,936,279 -0.00(-0.03%)
Oct 17, 2012 11.43 11.51 11.41 11.50 1,352,272 +0.02(+0.13%)
Oct 16, 2012 11.37 11.49 11.36 11.48 2,433,168 +0.21(+1.90%)
Oct 15, 2012 11.16 11.30 11.11 11.27 2,805,892 +0.15(+1.34%)
Oct 12, 2012 11.14 11.23 11.06 11.12 2,766,089 +0.01(+0.05%)
Oct 11, 2012 11.25 11.28 11.12 11.12 1,755,794 -0.03(-0.25%)
Oct 10, 2012 11.33 11.34 11.12 11.14 3,076,524 -0.22(-1.91%)
Oct 09, 2012 11.51 11.56 11.36 11.36 2,386,501 -0.19(-1.62%)
Oct 08, 2012 11.51 11.59 11.50 11.55 2,468,694 -0.06(-0.50%)
Oct 05, 2012 11.63 11.68 11.52 11.61 2,123,137 +0.07(+0.64%)
Oct 04, 2012 11.47 11.56 11.44 11.53 2,229,709 +0.14(+1.24%)
Oct 03, 2012 11.40 11.46 11.29 11.39 1,540,293 +0.04(+0.31%)
Oct 02, 2012 11.46 11.50 11.27 11.36 3,389,298 -0.04(-0.36%)
Oct 01, 2012 11.37 11.56 11.36 11.40 3,106,767 +0.11(+0.98%)
Sep 28, 2012 11.26 11.36 11.17 11.29 3,454,166 -0.09(-0.79%)
Sep 27, 2012 11.35 11.43 11.25 11.38 1,842,866 +0.12(+1.07%)
Sep 26, 2012 11.34 11.36 11.23 11.26 2,175,786 -0.09(-0.78%)
Sep 25, 2012 11.54 11.59 11.33 11.35 2,883,521 -0.15(-1.30%)
Sep 24, 2012 11.43 11.57 11.43 11.49 1,072,309 -0.03(-0.28%)
Sep 21, 2012 11.65 11.66 11.52 11.53 1,647,244 -0.04(-0.36%)
Sep 20, 2012 11.44 11.57 11.40 11.57 1,415,781 +0.04(+0.33%)
Sep 19, 2012 11.55 11.61 11.50 11.53 1,476,266 +0.02(+0.21%)
Sep 18, 2012 11.43 11.54 11.43 11.51 1,874,445 +0.01(+0.09%)
Sep 17, 2012 11.50 11.55 11.45 11.49 1,146,731 -0.05(-0.48%)
Sep 14, 2012 11.51 11.65 11.47 11.55 4,211,921 +0.09(+0.75%)
Sep 13, 2012 11.11 11.52 11.11 11.46 2,925,863 +0.35(+3.11%)
Sep 12, 2012 11.15 11.18 11.09 11.12 1,143,286 +0.04(+0.32%)
Sep 11, 2012 11.01 11.15 11.01 11.08 2,206,399 +0.10(+0.93%)
Sep 10, 2012 11.04 11.10 10.97 10.98 1,321,298 -0.08(-0.75%)
Sep 07, 2012 11.05 11.09 11.00 11.06 3,398,967 +0.02(+0.21%)
Sep 06, 2012 10.77 11.05 10.77 11.04 3,085,094 +0.40(+3.75%)
Sep 05, 2012 10.64 10.72 10.60 10.64 1,522,822 +0.03(+0.24%)
Sep 04, 2012 10.70 10.71 10.52 10.62 2,894,800 -0.10(-0.94%)
Aug 31, 2012 10.69 10.81 10.59 10.72 4,989,628 +0.14(+1.35%)
Aug 30, 2012 10.65 10.65 10.53 10.57 2,225,264 -0.17(-1.54%)
Aug 29, 2012 10.73 10.79 10.69 10.74 1,552,244 -0.02(-0.23%)
Aug 27, 2012 10.82 10.85 10.74 10.76 2,264,537 -0.05(-0.48%)
Aug 24, 2012 10.63 10.84 10.60 10.82 3,671,808 +0.16(+1.54%)
Aug 23, 2012 10.80 10.80 10.62 10.65 2,407,452 -0.18(-1.69%)
Aug 22, 2012 10.85 10.88 10.75 10.84 1,867,261 -0.04(-0.39%)
Aug 21, 2012 11.02 11.09 10.85 10.88 1,906,528 -0.10(-0.93%)
Aug 20, 2012 10.95 10.99 10.92 10.98 965,491 -0.01(-0.08%)
Aug 17, 2012 11.00 11.01 10.95 10.99 1,565,664 +0.02(+0.21%)
Aug 16, 2012 10.83 10.99 10.79 10.97 2,242,763 +0.15(+1.43%)
Aug 15, 2012 10.78 10.86 10.77 10.81 992,004 +0.01(+0.09%)
Aug 14, 2012 10.87 10.89 10.75 10.80 2,177,336 +0.00(+0.00%)
Aug 13, 2012 10.82 10.85 10.70 10.80 1,243,679 -0.06(-0.51%)
Aug 10, 2012 10.73 10.86 10.67 10.86 2,651,610 +0.07(+0.61%)
Aug 09, 2012 10.78 10.84 10.72 10.79 1,243,594 -0.00(-0.01%)
Aug 08, 2012 10.69 10.84 10.68 10.79 1,460,885 +0.03(+0.27%)
Aug 07, 2012 10.76 10.85 10.76 10.77 2,862,488 +0.08(+0.74%)
Aug 06, 2012 10.69 10.80 10.69 10.69 2,161,197 +0.02(+0.22%)
Aug 03, 2012 10.55 10.71 10.54 10.66 3,390,724 +0.35(+3.41%)
Aug 02, 2012 10.32 10.43 10.14 10.31 4,020,084 -0.13(-1.27%)
Aug 01, 2012 10.62 10.62 10.41 10.44 4,035,825 -0.06(-0.61%)
Jul 31, 2012 10.59 10.63 10.51 10.51 4,770,670 -0.11(-1.01%)
Jul 30, 2012 10.60 10.71 10.56 10.62 3,546,451 -0.01(-0.06%)
Jul 27, 2012 10.39 10.69 10.39 10.62 6,927,383 +0.31(+2.97%)
Jul 26, 2012 10.26 10.39 10.23 10.32 3,771,240 +0.32(+3.17%)
Jul 25, 2012 10.02 10.07 9.913 9.999 3,136,277 +0.11(+1.08%)
Jul 24, 2012 10.05 10.07 9.748 9.892 5,514,452 -0.17(-1.70%)
Jul 23, 2012 9.904 10.10 9.841 10.06 3,065,823 -0.17(-1.67%)
Jul 20, 2012 10.28 10.33 10.21 10.23 3,039,088 -0.19(-1.78%)
Jul 19, 2012 10.41 10.47 10.33 10.42 2,411,701 +0.06(+0.55%)
Jul 18, 2012 10.13 10.38 10.11 10.36 2,242,495 +0.19(+1.83%)
Jul 17, 2012 10.14 10.22 9.934 10.17 3,401,333 +0.11(+1.11%)
Jul 16, 2012 10.08 10.13 10.00 10.06 1,691,335 -0.08(-0.77%)
Jul 13, 2012 9.878 10.15 9.869 10.14 2,176,310 +0.32(+3.22%)
Jul 12, 2012 9.766 9.915 9.699 9.824 2,831,523 -0.05(-0.51%)
Jul 11, 2012 9.967 9.967 9.765 9.875 3,923,502 -0.07(-0.74%)
Jul 10, 2012 10.20 10.23 9.879 9.948 4,380,905 -0.13(-1.34%)
Jul 09, 2012 10.12 10.13 10.00 10.08 2,080,277 -0.05(-0.54%)
Jul 06, 2012 10.17 10.18 10.03 10.14 3,347,685 -0.20(-1.91%)
Jul 05, 2012 10.32 10.44 10.26 10.34 2,005,482 -0.07(-0.65%)
Jul 03, 2012 10.27 10.41 10.26 10.40 2,160,621 +0.13(+1.25%)
Jul 02, 2012 10.32 10.34 10.17 10.27 2,777,183 -0.02(-0.24%)
Jun 29, 2012 10.18 10.30 10.13 10.30 4,141,689 +0.43(+4.39%)
Jun 28, 2012 9.739 9.879 9.630 9.866 4,764,114 -0.04(-0.40%)
Jun 27, 2012 9.812 9.934 9.797 9.905 2,250,359 +0.14(+1.44%)
Jun 26, 2012 9.755 9.821 9.632 9.765 3,112,339 +0.05(+0.55%)
Jun 25, 2012 9.755 9.760 9.638 9.711 3,080,106 -0.23(-2.35%)
Jun 22, 2012 9.927 9.980 9.873 9.945 3,651,753 +0.13(+1.33%)
Jun 21, 2012 10.25 10.28 9.803 9.815 5,005,095 -0.40(-3.91%)
Jun 20, 2012 10.25 10.30 10.10 10.21 5,452,469 -0.03(-0.25%)
Jun 19, 2012 10.19 10.34 10.15 10.24 3,186,786 +0.15(+1.47%)
Jun 18, 2012 10.04 10.16 10.01 10.09 2,701,714 -0.03(-0.31%)
Jun 15, 2012 10.04 10.15 10.02 10.12 4,381,300 +0.17(+1.73%)
Jun 14, 2012 9.749 10.03 9.718 9.950 4,309,663 +0.24(+2.52%)
Jun 13, 2012 9.785 9.872 9.643 9.706 2,817,243 -0.11(-1.12%)
Jun 12, 2012 9.638 9.827 9.576 9.816 4,293,124 +0.25(+2.61%)
Jun 11, 2012 9.938 9.963 9.550 9.567 4,200,463 -0.23(-2.36%)
Jun 08, 2012 9.593 9.798 9.553 9.798 2,429,754 +0.15(+1.54%)
Jun 07, 2012 9.758 9.797 9.616 9.649 4,809,765 +0.08(+0.82%)
Jun 06, 2012 9.268 9.573 9.267 9.571 3,749,889 +0.43(+4.74%)
Jun 05, 2012 9.074 9.170 9.053 9.138 4,499,201 +0.04(+0.45%)
Jun 04, 2012 9.138 9.166 9.002 9.097 5,418,465 -0.02(-0.25%)
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.