Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra Russell 2000 2X ETF
(NY:
UWM
)
36.94
+0.24 (+0.65%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 02, 2009
3.721
3.972
3.709
3.911
24,685,012
+0.07(+1.77%)
Jan 30, 2009
4.091
4.127
3.794
3.843
0
-0.17(-4.13%)
Jan 29, 2009
4.232
4.251
3.996
4.008
25,978,262
-0.34(-7.83%)
Jan 28, 2009
4.186
4.402
4.159
4.349
33,342,222
+0.30(+7.52%)
Jan 27, 2009
3.984
4.113
3.918
4.045
21,881,814
+0.09(+2.40%)
Jan 26, 2009
3.848
4.120
3.823
3.950
27,604,606
+0.08(+2.14%)
Jan 23, 2009
3.629
3.969
3.592
3.867
26,176,760
+0.05(+1.40%)
Jan 22, 2009
3.882
4.028
3.677
3.814
29,113,118
-0.24(-5.83%)
Jan 21, 2009
3.794
4.091
3.636
4.049
29,121,338
+0.34(+9.18%)
Jan 20, 2009
4.154
4.220
3.690
3.709
29,638,056
-0.56(-13.20%)
Jan 16, 2009
4.371
4.371
3.994
4.273
31,760,358
+0.07(+1.56%)
Jan 15, 2009
4.059
4.283
3.794
4.208
35,467,908
+0.16(+3.97%)
Jan 14, 2009
4.254
4.312
4.032
4.047
30,359,004
-0.38(-8.52%)
Jan 13, 2009
4.317
4.492
4.271
4.424
23,614,966
+0.10(+2.31%)
Jan 12, 2009
4.568
4.592
4.283
4.324
17,722,798
-0.27(-5.83%)
Jan 09, 2009
4.996
5.010
4.560
4.592
25,342,746
-0.38(-7.63%)
Jan 08, 2009
4.847
4.998
4.806
4.971
18,581,012
+0.06(+1.19%)
Jan 07, 2009
5.027
5.071
4.772
4.913
22,574,782
-0.34(-6.52%)
Jan 06, 2009
5.161
5.356
5.088
5.256
29,239,614
+0.19(+3.79%)
Jan 05, 2009
5.071
5.149
4.867
5.064
30,558,028
+0.03(+0.58%)
Jan 02, 2009
4.918
5.120
4.830
5.034
23,709,376
+0.19(+3.97%)
Jan 01, 2009
4.655
5.042
4.638
4.842
0
+0.00(+0.00%)
Dec 31, 2008
4.655
5.042
4.638
4.842
30,273,650
+0.24(+5.18%)
Dec 30, 2008
4.429
4.640
4.380
4.604
13,359,576
+0.20(+4.47%)
Dec 29, 2008
4.516
4.550
4.227
4.407
12,607,577
-0.14(-3.15%)
Dec 26, 2008
4.497
4.558
4.392
4.550
7,693,363
+0.15(+3.37%)
Dec 24, 2008
4.380
4.465
4.271
4.402
12,607,746
+0.07(+1.51%)
Dec 23, 2008
4.575
4.609
4.298
4.336
15,749,419
-0.17(-3.83%)
Dec 22, 2008
4.743
4.743
4.198
4.509
19,892,428
-0.18(-3.84%)
Dec 19, 2008
4.752
4.947
4.602
4.689
29,027,978
+0.06(+1.37%)
Dec 18, 2008
4.713
4.884
4.426
4.626
28,353,566
-0.10(-2.06%)
Dec 17, 2008
4.555
4.855
4.487
4.723
26,900,320
+0.09(+2.05%)
Dec 16, 2008
4.256
4.653
4.225
4.628
31,846,732
+0.52(+12.74%)
Dec 15, 2008
4.439
4.480
3.959
4.105
18,771,982
-0.28(-6.48%)
Dec 12, 2008
3.889
4.395
3.862
4.390
25,580,218
+0.30(+7.44%)
Dec 11, 2008
4.465
4.592
3.998
4.086
20,353,040
-0.46(-10.21%)
Dec 10, 2008
4.456
4.687
4.371
4.550
21,895,418
+0.18(+4.23%)
Dec 09, 2008
4.565
4.889
4.281
4.366
25,858,068
-0.26(-5.58%)
Dec 08, 2008
4.470
4.718
4.426
4.623
33,782,872
+0.39(+9.25%)
Dec 05, 2008
3.775
4.283
3.600
4.232
40,288,200
+0.32(+8.07%)
Dec 04, 2008
4.054
4.336
3.748
3.916
34,466,568
-0.26(-6.29%)
Dec 03, 2008
3.891
4.239
3.721
4.178
37,631,400
+0.24(+6.10%)
Dec 02, 2008
3.687
3.957
3.559
3.938
24,052,078
+0.35(+9.86%)
Dec 01, 2008
4.380
4.407
3.475
3.585
20,436,920
-1.13(-23.94%)
Nov 28, 2008
4.414
4.728
4.385
4.713
6,033,834
+0.24(+5.33%)
Nov 26, 2008
3.869
4.543
3.857
4.475
28,482,590
+0.45(+11.18%)
Nov 25, 2008
4.030
4.062
3.750
4.025
30,768,362
+0.14(+3.57%)
Nov 24, 2008
3.529
3.998
3.446
3.887
36,399,452
+0.45(+13.09%)
Nov 21, 2008
3.235
3.463
2.867
3.437
47,961,844
+0.37(+12.05%)
Nov 20, 2008
3.514
3.682
3.067
3.067
49,066,976
-0.50(-13.98%)
Nov 19, 2008
4.215
4.295
3.565
3.565
44,751,396
-0.69(-16.23%)
Nov 18, 2008
4.346
4.463
3.906
4.256
40,455,760
-0.05(-1.24%)
Nov 17, 2008
4.356
4.580
4.251
4.310
32,670,980
-0.08(-1.88%)
Nov 14, 2008
4.942
5.083
4.375
4.392
41,793,824
-0.80(-15.33%)
Nov 13, 2008
4.475
5.195
3.996
5.188
53,420,452
+0.76(+17.13%)
Nov 12, 2008
4.872
4.925
4.414
4.429
40,100,972
-0.62(-12.20%)
Nov 11, 2008
5.159
5.360
4.964
5.044
21,163,744
-0.21(-4.03%)
Nov 10, 2008
5.764
5.781
5.156
5.256
21,670,368
-0.25(-4.58%)
Nov 07, 2008
5.404
5.613
5.244
5.509
20,146,828
+0.18(+3.42%)
Nov 06, 2008
5.613
5.759
5.292
5.326
25,802,120
-0.41(-7.08%)
Nov 05, 2008
6.304
6.378
5.674
5.732
18,673,914
-0.64(-10.04%)
Nov 04, 2008
6.530
6.596
6.168
6.372
24,038,694
+0.05(+0.77%)
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
.