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

Ultra Basic Materials 2X ETF (NY: UYM )

26.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 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, 2009 3.586 3.755 3.582 3.635 33,335,626 +0.19(+5.61%)
Apr 29, 2009 3.333 3.535 3.316 3.442 23,487,126 +0.18(+5.51%)
Apr 28, 2009 3.227 3.347 3.176 3.262 13,348,345 -0.07(-2.00%)
Apr 27, 2009 3.298 3.431 3.242 3.329 24,742,912 -0.15(-4.27%)
Apr 24, 2009 3.251 3.535 3.251 3.478 35,019,152 +0.29(+9.04%)
Apr 23, 2009 3.254 3.265 3.118 3.189 18,964,452 -0.02(-0.48%)
Apr 22, 2009 3.092 3.407 3.047 3.205 29,608,352 +0.06(+2.05%)
Apr 21, 2009 2.905 3.160 2.870 3.140 22,204,256 +0.15(+4.97%)
Apr 20, 2009 3.238 3.258 2.952 2.992 21,181,348 -0.38(-11.19%)
Apr 17, 2009 3.342 3.402 3.258 3.369 24,529,080 +0.01(+0.40%)
Apr 16, 2009 3.349 3.415 3.205 3.356 23,103,600 +0.04(+1.27%)
Apr 15, 2009 3.191 3.322 3.154 3.313 17,509,958 +0.07(+2.26%)
Apr 14, 2009 3.300 3.438 3.225 3.240 24,496,196 -0.12(-3.44%)
Apr 13, 2009 3.185 3.427 3.145 3.356 20,350,924 +0.11(+3.42%)
Apr 09, 2009 3.183 3.278 3.140 3.245 25,783,078 +0.27(+9.11%)
Apr 08, 2009 2.923 2.996 2.837 2.974 17,446,792 +0.07(+2.51%)
Apr 07, 2009 2.974 3.007 2.874 2.901 25,621,104 -0.22(-7.10%)
Apr 06, 2009 3.114 3.129 2.985 3.123 28,018,034 -0.12(-3.69%)
Apr 03, 2009 3.101 3.265 3.072 3.242 42,506,432 +0.12(+3.84%)
Apr 02, 2009 3.098 3.220 3.050 3.123 47,326,308 +0.27(+9.40%)
Apr 01, 2009 2.559 2.916 2.542 2.854 34,534,580 +0.20(+7.43%)
Mar 31, 2009 2.710 2.768 2.604 2.657 33,550,392 +0.04(+1.53%)
Mar 30, 2009 2.686 2.690 2.550 2.617 29,257,848 -0.42(-13.74%)
Mar 26, 2009 2.936 3.094 2.921 3.034 52,430,216 +0.21(+7.55%)
Mar 25, 2009 2.859 3.012 2.672 2.821 48,816,240 +0.00(+0.16%)
Mar 24, 2009 2.746 2.903 2.697 2.817 30,978,740 +0.00(+0.16%)
Mar 23, 2009 2.726 2.828 2.712 2.812 37,971,220 +0.30(+12.11%)
Mar 20, 2009 2.661 2.664 2.460 2.508 24,526,116 -0.15(-5.67%)
Mar 19, 2009 2.639 2.728 2.588 2.659 58,309,360 +0.16(+6.29%)
Mar 18, 2009 2.262 2.508 2.222 2.502 32,520,632 +0.18(+7.74%)
Mar 17, 2009 2.247 2.331 2.173 2.322 21,177,016 +0.02(+1.06%)
Mar 16, 2009 2.287 2.448 2.287 2.298 27,444,980 +0.04(+1.57%)
Mar 13, 2009 2.318 2.324 2.196 2.262 0 -0.01(-0.29%)
Mar 12, 2009 2.109 2.269 2.049 2.269 32,921,502 +0.13(+5.90%)
Mar 11, 2009 2.142 2.182 2.067 2.142 41,373,368 +0.07(+3.43%)
Mar 10, 2009 1.934 2.085 1.912 2.071 42,214,344 +0.24(+13.14%)
Mar 09, 2009 1.841 1.941 1.796 1.831 41,539,504 -0.04(-2.19%)
Mar 06, 2009 1.896 1.956 1.761 1.872 0 +0.04(+2.30%)
Mar 05, 2009 1.885 1.967 1.790 1.830 29,951,370 -0.16(-8.03%)
Mar 04, 2009 1.963 2.067 1.954 1.989 50,389,004 +0.22(+12.13%)
Mar 02, 2009 2.007 2.029 1.754 1.774 67,278,128 -0.33(-15.70%)
Feb 27, 2009 2.054 2.216 2.016 2.105 0 -0.06(-2.67%)
Feb 26, 2009 2.224 2.315 2.116 2.162 33,469,534 -0.00(-0.10%)
Feb 25, 2009 2.256 2.322 2.149 2.165 50,238,216 -0.09(-3.84%)
Feb 24, 2009 2.116 2.284 2.043 2.251 51,606,564 +0.17(+7.98%)
Feb 23, 2009 2.499 2.499 2.074 2.085 51,260,068 -0.36(-14.70%)
Feb 20, 2009 2.358 2.488 2.300 2.444 41,182,192 +0.02(+0.73%)
Feb 19, 2009 2.559 2.633 2.420 2.426 31,943,558 -0.05(-1.88%)
Feb 18, 2009 2.573 2.582 2.404 2.473 32,584,004 -0.05(-1.85%)
Feb 17, 2009 2.684 2.715 2.517 2.519 36,824,048 -0.35(-12.21%)
Feb 13, 2009 2.916 2.963 2.839 2.870 22,635,540 -0.06(-1.97%)
Feb 12, 2009 2.735 2.932 2.670 2.928 30,472,418 +0.08(+2.88%)
Feb 11, 2009 2.901 2.976 2.741 2.845 30,488,132 -0.01(-0.39%)
Feb 10, 2009 3.127 3.244 2.772 2.857 45,754,812 -0.27(-8.59%)
Feb 09, 2009 3.154 3.291 3.050 3.125 36,247,632 +0.02(+0.57%)
Feb 06, 2009 2.928 3.176 2.928 3.107 35,678,216 +0.22(+7.69%)
Feb 05, 2009 2.717 2.945 2.664 2.885 40,725,072 +0.16(+5.86%)
Feb 04, 2009 2.728 2.877 2.712 2.726 38,253,532 +0.06(+2.42%)
Feb 03, 2009 2.597 2.701 2.568 2.661 25,020,586 +0.09(+3.45%)
Feb 02, 2009 2.528 2.666 2.495 2.573 24,983,680 -0.04(-1.69%)
Jan 30, 2009 2.905 2.914 2.595 2.617 0 -0.25(-8.81%)
Jan 29, 2009 2.994 2.994 2.839 2.870 28,204,286 -0.19(-6.30%)
Jan 28, 2009 2.952 3.134 2.952 3.063 35,651,868 +0.19(+6.64%)
Jan 27, 2009 2.852 2.934 2.761 2.872 29,261,546 +0.08(+3.02%)
Jan 26, 2009 2.877 3.050 2.730 2.788 30,260,800 -0.08(-2.63%)
Jan 23, 2009 2.606 2.965 2.577 2.863 33,841,508 +0.11(+4.03%)
Jan 22, 2009 2.763 2.856 2.646 2.752 35,909,492 -0.13(-4.46%)
Jan 21, 2009 2.728 2.892 2.592 2.881 33,476,824 +0.24(+9.09%)
Jan 20, 2009 2.934 2.967 2.628 2.641 34,344,016 -0.36(-12.05%)
Jan 16, 2009 3.069 3.109 2.812 3.003 37,831,948 +0.08(+2.73%)
Jan 15, 2009 2.741 2.976 2.579 2.923 39,142,168 +0.16(+5.78%)
Jan 14, 2009 2.934 2.965 2.715 2.763 35,012,208 -0.28(-9.05%)
Jan 13, 2009 2.983 3.116 2.936 3.038 25,543,416 +0.00(+0.00%)
Jan 12, 2009 3.289 3.289 2.972 3.038 26,912,334 -0.29(-8.67%)
Jan 09, 2009 3.588 3.588 3.309 3.327 30,731,384 -0.23(-6.54%)
Jan 08, 2009 3.300 3.560 3.273 3.560 25,529,898 +0.20(+5.80%)
Jan 07, 2009 3.635 3.659 3.333 3.364 36,330,892 -0.47(-12.21%)
Jan 06, 2009 3.673 3.890 3.608 3.832 43,254,684 +0.24(+6.60%)
Jan 05, 2009 3.435 3.684 3.360 3.595 29,232,230 +0.10(+2.99%)
Jan 02, 2009 3.245 3.531 3.207 3.491 0 +0.31(+9.76%)
Jan 01, 2009 3.072 3.238 3.038 3.180 0 +0.00(+0.00%)
Dec 31, 2008 3.072 3.238 3.038 3.180 15,053,356 +0.12(+4.06%)
Dec 30, 2008 2.916 3.061 2.877 3.056 11,847,895 +0.16(+5.51%)
Dec 29, 2008 2.992 3.010 2.783 2.896 14,854,394 -0.10(-3.50%)
Dec 26, 2008 2.890 3.021 2.848 3.001 7,163,692 +0.14(+4.91%)
Dec 24, 2008 2.883 2.901 2.812 2.861 4,878,146 -0.02(-0.58%)
Dec 23, 2008 2.928 3.032 2.848 2.878 16,451,317 -0.03(-1.18%)
Dec 22, 2008 3.198 3.214 2.772 2.912 27,258,602 -0.26(-8.19%)
Dec 19, 2008 3.207 3.300 3.089 3.172 33,871,012 -0.04(-1.30%)
Dec 18, 2008 3.635 3.651 3.116 3.214 40,534,032 -0.37(-10.22%)
Dec 17, 2008 3.504 3.730 3.464 3.580 45,097,804 +0.06(+1.83%)
Dec 16, 2008 3.285 3.546 3.240 3.515 38,110,388 +0.32(+9.99%)
Dec 15, 2008 3.342 3.407 3.054 3.196 45,017,508 -0.01(-0.35%)
Dec 12, 2008 2.845 3.276 2.794 3.207 58,482,676 +0.09(+2.84%)
Dec 11, 2008 3.338 3.542 3.030 3.118 58,477,296 -0.24(-7.26%)
Dec 10, 2008 3.214 3.420 3.196 3.362 68,622,184 +0.30(+9.85%)
Dec 09, 2008 2.981 3.327 2.963 3.061 62,107,356 -0.03(-1.08%)
Dec 08, 2008 2.928 3.183 2.908 3.094 63,881,088 +0.47(+17.71%)
Dec 05, 2008 2.393 2.653 2.218 2.628 40,893,784 +0.16(+6.42%)
Dec 04, 2008 2.499 2.695 2.380 2.470 37,427,720 -0.16(-6.02%)
Dec 03, 2008 2.486 2.692 2.411 2.628 40,566,920 -0.06(-2.31%)
Dec 02, 2008 2.579 2.708 2.484 2.690 32,660,476 +0.21(+8.30%)
Dec 01, 2008 2.916 2.928 2.442 2.484 29,341,680 -0.66(-20.96%)
Nov 28, 2008 3.107 3.160 3.012 3.143 12,897,708 +0.10(+3.43%)
Nov 26, 2008 2.710 3.167 2.697 3.038 40,073,432 +0.30(+11.11%)
Nov 25, 2008 2.772 2.874 2.610 2.735 45,830,204 +0.06(+2.32%)
Nov 24, 2008 2.506 2.821 2.457 2.672 74,777,552 +0.34(+14.44%)
Nov 21, 2008 2.134 2.371 2.038 2.335 56,857,156 +0.34(+17.00%)
Nov 20, 2008 2.429 2.526 1.958 1.996 76,280,240 -0.52(-20.57%)
Nov 19, 2008 2.967 3.103 2.506 2.513 69,798,064 -0.48(-16.07%)
Nov 18, 2008 3.136 3.234 2.839 2.994 72,096,104 -0.14(-4.59%)
Nov 17, 2008 3.238 3.404 3.089 3.138 54,526,576 -0.23(-6.91%)
Nov 14, 2008 3.580 3.772 3.342 3.371 63,605,200 -0.37(-9.90%)
Nov 13, 2008 3.262 3.764 2.923 3.741 78,018,928 +0.61(+19.56%)
Nov 12, 2008 3.520 3.568 3.129 3.129 54,012,232 -0.60(-16.06%)
Nov 11, 2008 3.901 3.954 3.573 3.728 50,135,740 -0.42(-10.20%)
Nov 10, 2008 4.438 4.504 4.005 4.152 33,053,808 +0.05(+1.24%)
Nov 07, 2008 3.937 4.167 3.826 4.101 47,141,516 +0.26(+6.88%)
Nov 06, 2008 4.347 4.429 3.795 3.837 54,792,384 -0.64(-14.36%)
Nov 05, 2008 5.023 5.145 4.447 4.480 41,480,572 -0.73(-14.03%)
Nov 04, 2008 4.990 5.249 4.908 5.212 33,383,828 +0.54(+11.64%)
Nov 03, 2008 4.691 4.904 4.549 4.668 23,242,894 -0.03(-0.57%)
Oct 31, 2008 4.487 4.895 4.362 4.695 41,425,936 +0.11(+2.42%)
Oct 30, 2008 4.653 4.877 4.136 4.584 56,502,116 +0.34(+7.94%)
Oct 29, 2008 3.886 4.569 3.868 4.247 68,672,176 +0.37(+9.43%)
Oct 28, 2008 3.502 3.903 3.101 3.881 58,926,976 +0.68(+21.11%)
Oct 27, 2008 3.551 3.806 3.205 3.205 41,239,600 -0.59(-15.50%)
Oct 24, 2008 3.194 3.926 3.163 3.792 42,186,396 -0.16(-3.93%)
Oct 23, 2008 4.132 4.340 3.549 3.948 54,400,252 -0.35(-8.25%)
Oct 22, 2008 4.668 4.728 3.770 4.303 36,089,856 -0.70(-13.97%)
Oct 21, 2008 5.538 5.653 4.992 5.001 36,388,868 -0.71(-12.43%)
Oct 20, 2008 5.099 5.711 5.034 5.711 11,617,065 +0.92(+19.21%)
Oct 17, 2008 4.575 5.380 4.436 4.790 9,329,896 -0.09(-1.82%)
Oct 16, 2008 4.529 4.879 4.003 4.879 10,244,863 +0.51(+11.70%)
Oct 15, 2008 5.367 5.394 4.238 4.368 6,342,411 -1.43(-24.68%)
Oct 14, 2008 6.518 6.631 5.536 5.800 6,850,884 -0.41(-6.57%)
Oct 13, 2008 5.653 6.210 5.145 6.208 8,173,041 +1.17(+23.30%)
Oct 10, 2008 4.921 5.518 4.118 5.034 11,182,737 -0.33(-6.16%)
Oct 09, 2008 6.394 7.097 4.815 5.365 6,677,448 -0.80(-13.02%)
Oct 08, 2008 5.553 6.638 5.378 6.168 8,399,579 +0.22(+3.78%)
Oct 07, 2008 7.261 7.296 5.904 5.943 4,046,319 -0.97(-14.06%)
Oct 06, 2008 7.030 7.097 5.769 6.915 5,701,023 -0.49(-6.56%)
Oct 03, 2008 8.046 8.317 7.279 7.401 2,327,510 -0.26(-3.36%)
Oct 02, 2008 9.093 9.093 7.463 7.658 2,936,411 -1.49(-16.31%)
Oct 01, 2008 9.641 9.688 8.882 9.151 777,336 -0.57(-5.85%)
Sep 30, 2008 9.645 9.772 9.090 9.719 1,160,384 +0.40(+4.34%)
Sep 29, 2008 11.09 11.09 8.649 9.315 1,843,439 -1.91(-17.05%)
Sep 26, 2008 11.59 11.62 10.91 11.23 0 -0.98(-8.05%)
Sep 25, 2008 12.01 12.32 11.78 12.21 786,269 -0.05(-0.42%)
Sep 24, 2008 12.75 13.01 12.03 12.26 701,997 -0.35(-2.74%)
Sep 23, 2008 13.86 14.29 12.49 12.61 1,418,557 -0.94(-6.96%)
Sep 22, 2008 14.43 15.04 13.55 13.55 1,045,424 -0.86(-5.99%)
Sep 19, 2008 13.97 14.41 12.57 14.41 0 +1.54(+11.97%)
Sep 18, 2008 12.63 13.02 11.32 12.87 916,541 +0.69(+5.63%)
Sep 17, 2008 13.09 13.10 11.75 12.19 1,346,906 -0.96(-7.30%)
Sep 16, 2008 12.25 13.20 11.70 13.14 2,197,567 +0.30(+2.35%)
Sep 15, 2008 14.48 14.48 12.48 12.84 949,835 -1.35(-9.52%)
Sep 12, 2008 13.30 14.40 13.30 14.19 1,771,630 +0.85(+6.33%)
Sep 11, 2008 12.52 13.37 12.04 13.35 2,650,504 +0.61(+4.75%)
Sep 10, 2008 12.25 13.07 12.06 12.74 2,970,048 +0.60(+4.91%)
Sep 09, 2008 13.71 13.71 12.14 12.15 5,157,313 -1.57(-11.42%)
Sep 08, 2008 14.86 14.97 13.34 13.71 1,337,748 -0.53(-3.75%)
Sep 05, 2008 13.99 14.34 13.04 14.25 0 +0.40(+2.92%)
Sep 04, 2008 15.06 15.14 13.51 13.84 2,425,178 -1.27(-8.41%)
Sep 03, 2008 15.37 15.87 14.63 15.11 1,327,085 -0.47(-2.99%)
Sep 02, 2008 16.78 16.78 15.44 15.58 334,274 -1.30(-7.71%)
Aug 29, 2008 17.32 17.42 16.88 16.88 80,809 -0.41(-2.37%)
Aug 28, 2008 17.23 17.41 16.90 17.29 145,747 +0.30(+1.76%)
Aug 27, 2008 16.60 17.08 16.60 16.99 108,782 +0.47(+2.86%)
Aug 26, 2008 16.45 16.57 16.19 16.52 325,554 +0.07(+0.40%)
Aug 25, 2008 16.96 17.16 16.10 16.45 190,714 -0.64(-3.75%)
Aug 22, 2008 17.27 17.48 16.88 17.09 291,336 -0.15(-0.87%)
Aug 21, 2008 17.19 17.56 17.00 17.25 614,050 +0.33(+1.98%)
Aug 20, 2008 16.34 16.98 16.34 16.91 451,006 +0.76(+4.71%)
Aug 19, 2008 15.68 16.47 15.66 16.15 864,819 +0.16(+1.01%)
Aug 18, 2008 16.66 16.72 15.84 15.99 367,406 -0.14(-0.87%)
Aug 15, 2008 16.33 16.52 15.84 16.13 0 -0.47(-2.83%)
Aug 14, 2008 16.46 16.95 16.27 16.60 1,595,403 -0.37(-2.17%)
Aug 13, 2008 16.03 17.03 15.86 16.97 629,078 +1.26(+8.02%)
Aug 12, 2008 15.55 16.11 15.55 15.71 645,829 +0.04(+0.24%)
Aug 11, 2008 15.98 16.11 15.16 15.67 1,224,695 -0.45(-2.78%)
Aug 08, 2008 15.69 16.31 15.39 16.12 344,546 -0.01(-0.08%)
Aug 07, 2008 16.85 16.85 16.12 16.13 719,072 -0.55(-3.33%)
Aug 06, 2008 16.01 16.93 16.01 16.68 558,630 +0.67(+4.20%)
Aug 05, 2008 15.77 16.39 15.30 16.01 828,734 +0.21(+1.30%)
Aug 04, 2008 17.41 17.41 15.55 15.81 1,361,447 -1.82(-10.31%)
Aug 01, 2008 18.91 18.91 17.62 17.62 368,520 -1.06(-5.65%)
Jul 31, 2008 19.99 19.99 18.60 18.68 436,844 -1.06(-5.36%)
Jul 30, 2008 18.63 19.74 18.39 19.74 329,630 +1.51(+8.27%)
Jul 29, 2008 18.23 18.34 17.88 18.23 82,693 +0.63(+3.61%)
Jul 28, 2008 18.12 18.13 17.22 17.59 125,628 -0.15(-0.82%)
Jul 25, 2008 17.39 18.01 16.97 17.74 209,607 +0.68(+3.97%)
Jul 24, 2008 17.86 18.23 16.97 17.06 519,326 -0.72(-4.05%)
Jul 23, 2008 18.85 18.95 17.66 17.78 223,354 -1.06(-5.63%)
Jul 22, 2008 19.22 19.22 18.14 18.84 581,337 -0.43(-2.25%)
Jul 21, 2008 18.28 19.30 18.28 19.28 330,888 +1.14(+6.29%)
Jul 18, 2008 18.29 18.98 17.94 18.14 273,746 -0.24(-1.30%)
Jul 17, 2008 19.07 19.54 17.96 18.38 279,748 -0.74(-3.85%)
Jul 16, 2008 18.96 19.11 18.22 19.11 568,239 +0.14(+0.71%)
Jul 15, 2008 19.74 19.74 18.41 18.98 430,175 -0.90(-4.52%)
Jul 14, 2008 20.14 20.57 19.43 19.88 432,574 +0.13(+0.66%)
Jul 11, 2008 19.38 19.96 18.86 19.75 747,992 +0.26(+1.34%)
Jul 10, 2008 18.90 19.75 18.55 19.48 1,887,965 +0.91(+4.88%)
Jul 09, 2008 19.22 19.86 18.53 18.58 669,537 +0.03(+0.17%)
Jul 08, 2008 18.66 18.66 17.13 18.55 1,777,419 -0.33(-1.77%)
Jul 07, 2008 19.10 19.84 18.34 18.88 577,081 -0.00(-0.02%)
Jul 04, 2008 19.09 19.30 17.81 18.88 547,818 +0.00(+0.00%)
Jul 03, 2008 19.09 19.30 17.81 18.88 547,818 +0.04(+0.21%)
Jul 02, 2008 22.11 22.11 18.80 18.84 1,231,166 -3.11(-14.17%)
Jul 01, 2008 21.85 21.96 20.73 21.96 881,304 -0.36(-1.62%)
Jun 30, 2008 22.50 22.97 22.18 22.32 151,955 -0.04(-0.17%)
Jun 27, 2008 21.92 22.59 21.51 22.36 247,788 +0.45(+2.06%)
Jun 26, 2008 22.97 23.16 21.70 21.91 401,494 -1.22(-5.26%)
Jun 25, 2008 23.17 23.62 22.09 23.12 218,710 +0.05(+0.23%)
Jun 24, 2008 24.27 24.27 22.93 23.07 135,633 -1.27(-5.23%)
Jun 23, 2008 23.61 24.42 23.58 24.34 108,336 +0.66(+2.77%)
Jun 20, 2008 24.21 24.31 23.38 23.68 125,416 -0.67(-2.74%)
Jun 19, 2008 24.89 25.03 24.33 24.35 134,154 -0.36(-1.46%)
Jun 18, 2008 24.43 24.74 24.11 24.71 52,903 +0.18(+0.75%)
Jun 17, 2008 24.50 25.01 24.50 24.53 198,046 +0.27(+1.10%)
Jun 16, 2008 24.31 24.50 24.16 24.26 127,043 +0.22(+0.90%)
Jun 13, 2008 23.29 24.05 23.28 24.05 164,102 +1.30(+5.73%)
Jun 12, 2008 23.08 23.29 22.37 22.74 39,182 -0.32(-1.40%)
Jun 11, 2008 23.78 24.00 23.07 23.07 111,993 -0.50(-2.14%)
Jun 10, 2008 23.61 24.37 23.17 23.57 191,363 -0.72(-2.95%)
Jun 09, 2008 23.84 24.40 23.73 24.29 69,699 +0.76(+3.21%)
Jun 06, 2008 24.51 24.71 23.53 23.53 144,664 -0.91(-3.71%)
Jun 05, 2008 23.04 24.46 23.04 24.44 120,248 +1.74(+7.66%)
Jun 04, 2008 23.11 23.48 22.67 22.70 212,497 -0.65(-2.76%)
Jun 03, 2008 22.95 23.88 22.62 23.34 199,705 +0.54(+2.38%)
Jun 02, 2008 22.84 23.58 22.79 22.80 59,306 -0.23(-0.98%)
May 30, 2008 23.07 23.17 22.83 23.03 51,726 +0.55(+2.44%)
May 29, 2008 23.01 23.01 22.34 22.48 61,244 -0.75(-3.22%)
May 28, 2008 22.52 23.23 21.24 23.23 128,189 +1.42(+6.51%)
May 27, 2008 21.72 21.91 21.12 21.81 48,674 -0.33(-1.50%)
May 26, 2008 22.68 22.68 21.58 22.14 0 +0.00(+0.00%)
May 23, 2008 22.68 22.68 21.58 22.14 133,437 -0.53(-2.36%)
May 22, 2008 22.87 23.45 22.60 22.67 65,289 -0.24(-1.03%)
May 21, 2008 24.18 24.46 22.76 22.91 173,287 -1.28(-5.27%)
May 20, 2008 23.64 24.20 23.32 24.18 181,444 +0.24(+1.02%)
May 19, 2008 24.46 24.82 23.75 23.94 294,348 -0.36(-1.50%)
May 16, 2008 23.85 24.36 23.62 24.30 248,821 +0.67(+2.82%)
May 15, 2008 22.95 23.64 22.95 23.64 231,480 +0.81(+3.53%)
May 14, 2008 22.84 23.57 22.76 22.83 524,173 +0.05(+0.22%)
May 13, 2008 22.36 22.82 21.99 22.78 307,451 +0.42(+1.89%)
May 12, 2008 21.69 22.41 21.35 22.36 249,037 +0.56(+2.58%)
May 09, 2008 22.26 22.26 21.30 21.79 150,007 -0.43(-1.94%)
May 08, 2008 21.52 22.34 21.52 22.22 239,880 +0.92(+4.31%)
May 07, 2008 22.18 22.18 21.24 21.30 217,385 -0.65(-2.97%)
May 06, 2008 21.15 22.02 21.15 21.96 165,275 +0.52(+2.41%)
May 05, 2008 20.76 21.44 20.76 21.44 262,005 +0.91(+4.45%)
May 02, 2008 19.96 20.69 19.96 20.53 398,184 +0.64(+3.21%)
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.