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
)
36.70
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2013
13.64
13.79
13.52
13.79
1,461,241
+0.17(+1.22%)
Apr 29, 2013
13.56
13.69
13.49
13.62
915,716
+0.17(+1.27%)
Apr 26, 2013
13.48
13.58
13.32
13.45
1,151,825
-0.13(-0.95%)
Apr 25, 2013
13.48
13.72
13.46
13.58
1,277,737
+0.17(+1.29%)
Apr 24, 2013
13.25
13.42
13.16
13.41
1,096,508
+0.15(+1.10%)
Apr 23, 2013
13.05
13.27
12.95
13.26
2,613,732
+0.42(+3.28%)
Apr 22, 2013
12.81
12.91
12.39
12.84
2,222,264
+0.05(+0.36%)
Apr 19, 2013
12.61
12.80
12.41
12.79
2,149,770
+0.20(+1.62%)
Apr 18, 2013
12.66
12.72
12.37
12.59
2,966,741
-0.04(-0.29%)
Apr 17, 2013
12.88
12.90
12.40
12.62
2,733,599
-0.48(-3.64%)
Apr 16, 2013
12.85
13.13
12.77
13.10
2,030,170
+0.43(+3.42%)
Apr 15, 2013
13.52
13.54
12.57
12.67
3,737,918
-1.01(-7.38%)
Apr 12, 2013
13.71
13.78
13.48
13.68
1,533,932
-0.13(-0.93%)
Apr 11, 2013
13.76
13.96
13.73
13.81
1,700,350
+0.05(+0.37%)
Apr 10, 2013
13.36
13.82
13.36
13.76
1,932,153
+0.47(+3.54%)
Apr 09, 2013
13.40
13.46
13.24
13.29
1,504,443
-0.06(-0.47%)
Apr 08, 2013
13.13
13.36
13.04
13.35
1,110,131
+0.20(+1.52%)
Apr 05, 2013
12.80
13.15
12.77
13.15
2,041,068
-0.04(-0.28%)
Apr 04, 2013
13.00
13.20
12.93
13.19
2,311,729
+0.19(+1.48%)
Apr 03, 2013
13.50
13.51
12.92
12.99
2,989,437
-0.43(-3.17%)
Apr 02, 2013
13.75
13.78
13.37
13.42
4,394,944
-0.16(-1.17%)
Apr 01, 2013
13.89
13.95
13.44
13.58
4,125,536
-0.34(-2.41%)
Mar 28, 2013
13.91
14.00
13.83
13.91
1,235,697
+0.01(+0.07%)
Mar 27, 2013
13.71
13.92
13.59
13.90
1,558,342
+0.00(+0.02%)
Mar 26, 2013
13.91
13.94
13.74
13.90
1,614,493
+0.14(+0.99%)
Mar 25, 2013
13.85
14.02
13.61
13.77
2,458,315
+0.00(+0.00%)
Mar 22, 2013
13.81
13.84
13.72
13.77
1,232,591
+0.06(+0.44%)
Mar 21, 2013
13.74
13.88
13.60
13.71
2,109,872
-0.23(-1.64%)
Mar 20, 2013
13.83
13.95
13.81
13.93
1,698,230
+0.25(+1.79%)
Mar 19, 2013
13.86
13.95
13.46
13.69
2,616,120
-0.13(-0.97%)
Mar 18, 2013
13.67
13.92
13.64
13.82
2,592,651
-0.11(-0.82%)
Mar 15, 2013
13.92
14.02
13.86
13.94
2,121,399
-0.03(-0.24%)
Mar 14, 2013
13.75
13.98
13.74
13.97
1,624,323
+0.27(+1.94%)
Mar 13, 2013
13.60
13.75
13.53
13.71
1,758,457
+0.11(+0.79%)
Mar 12, 2013
13.59
13.66
13.51
13.60
1,939,007
-0.05(-0.36%)
Mar 11, 2013
13.58
13.67
13.55
13.65
1,444,113
-0.01(-0.07%)
Mar 08, 2013
13.63
13.67
13.43
13.66
3,022,563
+0.24(+1.76%)
Mar 07, 2013
13.30
13.43
13.26
13.42
1,477,030
+0.14(+1.06%)
Mar 06, 2013
13.31
13.34
13.20
13.28
2,103,745
+0.06(+0.46%)
Mar 05, 2013
13.07
13.26
13.07
13.22
2,659,671
+0.30(+2.34%)
Mar 04, 2013
12.80
12.93
12.66
12.92
3,146,096
+0.06(+0.47%)
Mar 01, 2013
12.58
12.90
12.39
12.86
3,077,259
+0.13(+1.05%)
Feb 28, 2013
12.74
12.89
12.70
12.72
2,358,913
+0.05(+0.38%)
Feb 27, 2013
12.43
12.84
12.43
12.67
2,472,427
+0.24(+1.90%)
Feb 26, 2013
12.44
12.54
12.28
12.44
1,555,782
-0.46(-3.57%)
Feb 22, 2013
12.73
12.90
12.72
12.90
1,249,994
+0.31(+2.48%)
Feb 21, 2013
12.83
12.84
12.44
12.59
4,046,217
-0.26(-2.05%)
Feb 20, 2013
13.37
13.38
12.82
12.85
2,322,155
-0.49(-3.67%)
Feb 19, 2013
13.16
13.35
13.16
13.34
1,465,897
+0.24(+1.80%)
Feb 15, 2013
13.11
13.20
13.05
13.10
1,746,174
-0.00(-0.04%)
Feb 14, 2013
12.96
13.15
12.95
13.11
1,533,752
+0.06(+0.49%)
Feb 13, 2013
12.97
13.06
12.90
13.04
1,487,562
+0.12(+0.90%)
Feb 12, 2013
12.84
12.97
12.82
12.93
1,748,689
+0.10(+0.80%)
Feb 11, 2013
12.82
12.83
12.71
12.82
1,854,251
-0.02(-0.15%)
Feb 08, 2013
12.70
12.87
12.70
12.84
1,184,536
+0.18(+1.38%)
Feb 07, 2013
12.73
12.78
12.51
12.67
1,184,581
-0.10(-0.78%)
Feb 06, 2013
12.53
12.77
12.51
12.77
1,295,123
+0.35(+2.78%)
Feb 04, 2013
12.58
12.68
12.40
12.42
1,302,644
-0.31(-2.46%)
Feb 01, 2013
12.62
12.83
12.60
12.74
3,909,781
+0.24(+1.95%)
Jan 31, 2013
12.32
12.54
12.28
12.49
1,840,024
+0.13(+1.06%)
Jan 30, 2013
12.62
12.64
12.27
12.36
2,133,640
-0.27(-2.16%)
Jan 29, 2013
12.63
12.68
12.55
12.63
1,055,686
+0.00(+0.00%)
Jan 28, 2013
12.64
12.70
12.46
12.63
1,906,535
+0.03(+0.23%)
Jan 25, 2013
12.57
12.61
12.44
12.61
2,099,853
+0.16(+1.27%)
Jan 24, 2013
12.41
12.59
12.34
12.45
2,471,527
+0.09(+0.71%)
Jan 23, 2013
12.43
12.43
12.34
12.36
1,437,497
-0.06(-0.51%)
Jan 22, 2013
12.26
12.43
12.19
12.42
1,257,905
+0.19(+1.53%)
Jan 18, 2013
12.17
12.25
12.11
12.24
1,297,979
+0.06(+0.48%)
Jan 17, 2013
12.06
12.22
12.04
12.18
1,848,494
+0.22(+1.87%)
Jan 16, 2013
11.97
12.02
11.90
11.95
1,393,412
-0.06(-0.49%)
Jan 15, 2013
11.78
12.05
11.76
12.01
2,351,656
+0.09(+0.73%)
Jan 14, 2013
11.87
11.96
11.83
11.92
1,382,740
+0.00(+0.02%)
Jan 11, 2013
11.93
11.96
11.82
11.92
1,728,113
-0.01(-0.10%)
Jan 10, 2013
11.99
12.00
11.81
11.93
1,752,778
+0.05(+0.45%)
Jan 09, 2013
11.82
11.91
11.81
11.88
2,786,286
+0.08(+0.70%)
Jan 08, 2013
11.79
11.82
11.66
11.80
2,194,229
+0.01(+0.06%)
Jan 07, 2013
11.76
11.83
11.71
11.79
1,350,337
-0.08(-0.64%)
Jan 04, 2013
11.82
11.93
11.73
11.87
2,438,302
+0.13(+1.14%)
Jan 03, 2013
11.78
11.89
11.65
11.73
5,194,837
-0.04(-0.31%)
Jan 02, 2013
11.65
11.77
11.08
11.77
67,527,336
+0.69(+6.24%)
Dec 31, 2012
10.68
11.13
10.61
11.08
2,517,971
+0.43(+4.07%)
Dec 28, 2012
10.68
10.85
10.64
10.64
1,579,596
-0.15(-1.35%)
Dec 27, 2012
10.87
10.88
10.52
10.79
1,619,005
-0.00(-0.02%)
Dec 26, 2012
11.03
11.06
10.79
10.79
682,606
-0.17(-1.53%)
Dec 24, 2012
11.02
11.04
10.90
10.96
740,865
-0.12(-1.05%)
Dec 21, 2012
10.85
11.08
10.76
11.08
1,415,697
-0.09(-0.85%)
Dec 20, 2012
11.06
11.19
11.00
11.17
1,818,364
+0.12(+1.08%)
Dec 19, 2012
11.07
11.17
10.97
11.05
1,788,891
+0.02(+0.22%)
Dec 18, 2012
10.78
11.04
10.72
11.03
2,145,841
+0.32(+2.95%)
Dec 17, 2012
10.51
10.71
10.48
10.71
1,320,503
+0.26(+2.44%)
Dec 14, 2012
10.39
10.54
10.37
10.46
1,685,507
+0.01(+0.07%)
Dec 13, 2012
10.59
10.64
10.37
10.45
1,531,672
-0.13(-1.22%)
Dec 12, 2012
10.76
10.79
10.54
10.58
1,561,852
-0.12(-1.11%)
Dec 11, 2012
10.62
10.73
10.57
10.70
1,858,089
+0.21(+2.02%)
Dec 10, 2012
10.44
10.51
10.39
10.49
1,437,867
+0.10(+1.01%)
Dec 07, 2012
10.47
10.48
10.30
10.38
1,173,025
+0.02(+0.16%)
Dec 06, 2012
10.33
10.41
10.25
10.36
1,178,671
+0.04(+0.35%)
Dec 05, 2012
10.46
10.47
10.19
10.33
2,879,137
-0.05(-0.52%)
Dec 04, 2012
10.36
10.42
10.21
10.38
2,284,102
+0.01(+0.07%)
Nov 30, 2012
10.44
10.44
10.28
10.37
3,740,807
-0.02(-0.23%)
Nov 29, 2012
10.33
10.44
10.25
10.40
2,404,236
+0.23(+2.30%)
Nov 28, 2012
9.914
10.16
9.756
10.16
1,982,386
+0.15(+1.53%)
Nov 27, 2012
10.02
10.15
9.994
10.01
1,977,931
-0.03(-0.29%)
Nov 26, 2012
9.943
10.04
9.870
10.04
2,178,034
+0.06(+0.63%)
Nov 23, 2012
9.821
9.977
9.821
9.977
3,889,727
+0.19(+1.99%)
Nov 21, 2012
9.712
9.782
9.644
9.782
3,168,274
+0.11(+1.11%)
Nov 20, 2012
9.602
9.683
9.522
9.675
2,933,131
+0.05(+0.51%)
Nov 19, 2012
9.442
9.656
9.425
9.627
4,321,690
+0.37(+4.05%)
Nov 16, 2012
9.089
9.288
8.928
9.252
3,437,221
+0.14(+1.58%)
Nov 15, 2012
9.150
9.245
8.965
9.108
4,657,723
-0.08(-0.90%)
Nov 14, 2012
9.593
9.636
9.148
9.191
3,584,005
-0.37(-3.82%)
Nov 13, 2012
9.556
9.746
9.522
9.556
2,444,894
-0.10(-1.01%)
Nov 12, 2012
9.785
9.785
9.629
9.653
1,466,682
-0.05(-0.53%)
Nov 09, 2012
9.588
9.851
9.561
9.705
3,180,224
+0.04(+0.38%)
Nov 08, 2012
9.916
9.987
9.668
9.668
4,192,408
-0.29(-2.91%)
Nov 07, 2012
10.21
10.21
9.843
9.958
4,137,215
-0.49(-4.73%)
Nov 06, 2012
10.38
10.51
10.36
10.45
1,832,081
+0.15(+1.42%)
Nov 05, 2012
10.16
10.32
10.10
10.31
2,858,582
+0.12(+1.15%)
Nov 02, 2012
10.60
10.62
10.17
10.19
6,676,186
-0.31(-2.97%)
Nov 01, 2012
10.36
10.56
10.27
10.50
61,021,216
+0.26(+2.54%)
Oct 31, 2012
10.18
10.30
10.11
10.24
3,871,021
+0.08(+0.77%)
Oct 26, 2012
10.25
10.16
10.16
10.16
4,325,544
-0.11(-1.07%)
Oct 25, 2012
10.36
10.42
10.10
10.27
2,234,090
+0.09(+0.86%)
Oct 24, 2012
10.31
10.35
10.12
10.18
1,951,734
-0.06(-0.59%)
Oct 23, 2012
10.17
10.27
9.994
10.24
3,350,497
-0.11(-1.08%)
Oct 19, 2012
10.60
10.62
10.26
10.36
4,594,677
-0.42(-3.86%)
Oct 18, 2012
10.88
10.94
10.77
10.77
2,960,318
-0.13(-1.21%)
Oct 17, 2012
10.75
10.94
10.71
10.90
3,180,171
+0.19(+1.79%)
Oct 16, 2012
10.66
10.74
10.63
10.71
2,909,041
+0.15(+1.43%)
Oct 15, 2012
10.48
10.56
10.34
10.56
3,127,455
+0.15(+1.43%)
Oct 12, 2012
10.59
10.65
10.38
10.41
2,576,666
-0.17(-1.61%)
Oct 11, 2012
10.67
10.76
10.55
10.58
2,614,517
+0.06(+0.55%)
Oct 10, 2012
10.56
10.61
10.45
10.52
2,583,615
-0.03(-0.30%)
Oct 09, 2012
10.81
10.83
10.51
10.56
4,137,634
-0.25(-2.32%)
Oct 08, 2012
10.81
10.88
10.76
10.81
3,612,425
-0.14(-1.31%)
Oct 05, 2012
11.07
11.24
10.87
10.95
2,379,403
-0.03(-0.24%)
Oct 04, 2012
10.90
10.98
10.71
10.98
3,581,079
+0.16(+1.48%)
Oct 03, 2012
10.90
10.97
10.71
10.82
3,750,480
-0.04(-0.36%)
Oct 02, 2012
10.95
10.97
10.75
10.86
2,655,969
+0.02(+0.18%)
Oct 01, 2012
10.89
11.06
10.75
10.84
5,981,230
+0.11(+1.00%)
Sep 28, 2012
10.86
10.92
10.73
10.73
2,741,682
-0.22(-1.98%)
Sep 27, 2012
10.80
11.01
10.69
10.95
2,579,546
+0.24(+2.25%)
Sep 26, 2012
10.89
10.90
10.62
10.70
4,108,540
-0.14(-1.30%)
Sep 25, 2012
11.30
11.32
10.81
10.85
5,442,818
-0.32(-2.86%)
Sep 24, 2012
11.15
11.29
11.08
11.16
5,484,984
-0.07(-0.61%)
Sep 21, 2012
11.37
11.38
11.22
11.23
3,707,085
+0.08(+0.70%)
Sep 20, 2012
11.13
11.20
11.00
11.15
3,519,541
-0.10(-0.93%)
Sep 19, 2012
11.33
11.37
11.22
11.26
2,450,643
-0.03(-0.30%)
Sep 18, 2012
11.30
11.34
11.20
11.29
3,431,756
-0.07(-0.62%)
Sep 17, 2012
11.37
11.42
11.25
11.36
2,706,683
-0.10(-0.89%)
Sep 14, 2012
11.33
11.61
11.33
11.47
4,114,786
+0.21(+1.90%)
Sep 13, 2012
11.00
11.40
10.89
11.25
5,170,797
+0.27(+2.48%)
Sep 12, 2012
10.97
11.01
10.82
10.98
3,726,625
+0.13(+1.17%)
Sep 11, 2012
10.82
10.99
10.81
10.85
3,267,951
+0.04(+0.41%)
Sep 10, 2012
10.89
10.96
10.79
10.81
2,614,986
-0.09(-0.85%)
Sep 07, 2012
10.80
10.95
10.77
10.90
3,406,212
+0.17(+1.54%)
Sep 06, 2012
10.49
10.83
10.48
10.74
5,620,763
+0.37(+3.57%)
Sep 05, 2012
10.40
10.47
10.31
10.37
4,991,134
+0.00(+0.00%)
Sep 04, 2012
10.14
10.45
9.980
10.37
87,762,400
+0.25(+2.43%)
Aug 31, 2012
10.21
10.22
9.928
10.12
4,034,123
+0.09(+0.87%)
Aug 30, 2012
10.14
10.15
9.999
10.03
3,861,997
-0.21(-2.09%)
Aug 29, 2012
10.22
10.33
10.13
10.25
3,815,881
+0.16(+1.59%)
Aug 27, 2012
10.15
10.19
9.989
10.09
3,271,223
+0.06(+0.63%)
Aug 24, 2012
9.933
10.10
9.875
10.02
3,125,487
+0.03(+0.34%)
Aug 23, 2012
10.11
10.11
9.898
9.989
3,621,659
-0.12(-1.23%)
Aug 22, 2012
10.17
10.22
10.05
10.11
4,153,747
-0.10(-0.98%)
Aug 21, 2012
10.33
10.52
10.15
10.21
4,443,241
+0.01(+0.10%)
Aug 20, 2012
10.24
10.26
10.10
10.20
2,988,114
-0.07(-0.69%)
Aug 17, 2012
10.15
10.31
10.10
10.27
3,547,793
+0.16(+1.56%)
Aug 16, 2012
9.897
10.17
9.812
10.12
2,365,644
+0.21(+2.09%)
Aug 15, 2012
9.700
9.916
9.685
9.909
2,681,069
+0.15(+1.52%)
Aug 14, 2012
9.926
9.955
9.673
9.761
3,445,420
-0.05(-0.52%)
Aug 13, 2012
9.809
9.851
9.585
9.812
2,665,083
-0.02(-0.25%)
Aug 10, 2012
9.795
9.865
9.734
9.836
1,974,841
-0.06(-0.64%)
Aug 09, 2012
9.800
9.948
9.780
9.899
2,852,213
+0.09(+0.92%)
Aug 08, 2012
9.753
9.901
9.736
9.809
2,094,404
-0.02(-0.17%)
Aug 07, 2012
9.826
9.989
9.768
9.826
6,022,957
+0.17(+1.71%)
Aug 06, 2012
9.542
9.764
9.512
9.661
3,694,691
+0.14(+1.48%)
Aug 03, 2012
9.364
9.610
9.288
9.520
7,213,788
+0.44(+4.80%)
Aug 02, 2012
8.965
9.201
8.955
9.084
10,160,781
-0.04(-0.45%)
Aug 01, 2012
9.595
9.617
9.125
9.125
53,987,160
-0.35(-3.65%)
Jul 31, 2012
9.561
9.736
9.466
9.471
8,681,536
-0.16(-1.67%)
Jul 30, 2012
9.748
9.836
9.559
9.632
3,405,148
-0.08(-0.83%)
Jul 27, 2012
9.340
9.795
9.242
9.712
5,656,132
+0.46(+5.03%)
Jul 26, 2012
9.388
9.430
9.150
9.247
6,101,808
+0.14(+1.55%)
Jul 25, 2012
9.155
9.237
9.028
9.106
3,442,596
+0.03(+0.35%)
Jul 24, 2012
9.386
9.386
8.970
9.074
4,704,734
-0.23(-2.51%)
Jul 23, 2012
9.274
9.400
9.191
9.308
3,204,207
-0.34(-3.48%)
Jul 20, 2012
9.719
9.744
9.593
9.644
2,727,891
-0.22(-2.22%)
Jul 19, 2012
10.03
10.06
9.834
9.863
2,599,584
-0.07(-0.71%)
Jul 18, 2012
9.785
10.06
9.775
9.933
3,550,353
+0.11(+1.09%)
Jul 17, 2012
9.887
9.916
9.559
9.826
5,188,833
+0.08(+0.80%)
Jul 16, 2012
9.792
9.858
9.673
9.748
3,516,081
-0.08(-0.77%)
Jul 13, 2012
9.673
9.911
9.661
9.824
3,687,787
+0.22(+2.33%)
Jul 12, 2012
9.507
9.673
9.308
9.600
4,865,070
-0.06(-0.65%)
Jul 11, 2012
9.746
9.802
9.542
9.663
3,195,540
-0.07(-0.68%)
Jul 10, 2012
10.10
10.13
9.641
9.729
3,002,304
-0.22(-2.20%)
Jul 09, 2012
10.02
10.02
9.863
9.948
1,960,524
-0.08(-0.80%)
Jul 06, 2012
10.10
10.10
9.933
10.03
2,842,112
-0.23(-2.25%)
Jul 05, 2012
10.29
10.36
10.16
10.26
3,925,627
-0.01(-0.12%)
Jul 03, 2012
10.03
10.28
10.01
10.27
3,192,261
+0.26(+2.60%)
Jul 02, 2012
9.880
10.03
9.719
10.01
44,428,212
+0.18(+1.78%)
Jun 29, 2012
9.653
9.836
9.551
9.836
8,363,280
+0.59(+6.37%)
Jun 28, 2012
9.123
9.271
8.970
9.247
4,095,221
-0.01(-0.16%)
Jun 27, 2012
9.052
9.288
9.038
9.262
3,314,897
+0.25(+2.75%)
Jun 26, 2012
8.965
9.082
8.817
9.014
2,113,237
+0.08(+0.90%)
Jun 25, 2012
8.955
9.021
8.865
8.933
1,851,592
-0.29(-3.14%)
Jun 22, 2012
9.128
9.269
9.021
9.223
4,128,988
+0.20(+2.21%)
Jun 21, 2012
9.439
9.469
8.979
9.023
4,987,912
-0.44(-4.63%)
Jun 20, 2012
9.505
9.600
9.337
9.461
5,329,284
-0.02(-0.23%)
Jun 19, 2012
9.262
9.595
9.234
9.483
3,922,269
+0.31(+3.37%)
Jun 18, 2012
9.009
9.243
8.955
9.174
4,165,036
+0.03(+0.29%)
Jun 15, 2012
8.967
9.177
8.898
9.147
3,407,741
+0.21(+2.40%)
Jun 14, 2012
8.719
8.979
8.680
8.933
4,387,740
+0.21(+2.40%)
Jun 13, 2012
8.882
8.996
8.641
8.724
4,388,081
-0.21(-2.34%)
Jun 12, 2012
8.751
8.933
8.595
8.933
3,595,503
+0.23(+2.66%)
Jun 11, 2012
9.308
9.318
8.670
8.702
4,073,511
-0.40(-4.44%)
Jun 08, 2012
8.863
9.129
8.734
9.106
2,655,907
+0.24(+2.66%)
Jun 07, 2012
9.279
9.281
8.870
8.870
4,200,590
-0.11(-1.25%)
Jun 06, 2012
8.697
9.004
8.669
8.982
4,637,505
+0.42(+4.95%)
Jun 05, 2012
8.264
8.578
8.252
8.558
4,259,749
+0.21(+2.48%)
Jun 04, 2012
8.442
8.505
8.189
8.352
5,453,650
-0.04(-0.52%)
Jun 01, 2012
8.527
8.666
8.364
8.395
6,179,570
-0.52(-5.84%)
May 31, 2012
8.960
9.038
8.685
8.916
6,081,972
-0.04(-0.43%)
May 30, 2012
9.118
9.145
8.931
8.955
4,149,214
-0.36(-3.82%)
May 29, 2012
9.240
9.358
9.094
9.310
3,712,514
+0.27(+2.99%)
May 25, 2012
9.062
9.123
8.975
9.040
2,753,411
-0.03(-0.30%)
May 24, 2012
9.018
9.084
8.807
9.067
3,036,149
+0.04(+0.40%)
May 23, 2012
8.734
9.057
8.607
9.031
4,913,467
+0.12(+1.34%)
May 22, 2012
9.011
9.150
8.793
8.911
6,955,945
-0.09(-1.05%)
May 21, 2012
8.670
9.011
8.551
9.006
5,722,922
+0.42(+4.90%)
May 18, 2012
8.782
8.894
8.566
8.585
6,474,747
-0.20(-2.27%)
May 17, 2012
9.211
9.237
8.775
8.785
8,818,009
-0.43(-4.67%)
May 16, 2012
9.386
9.493
9.184
9.215
4,781,420
-0.11(-1.20%)
May 15, 2012
9.361
9.517
9.271
9.327
6,689,558
-0.04(-0.47%)
May 14, 2012
9.425
9.510
9.308
9.371
7,048,353
-0.24(-2.53%)
May 11, 2012
9.515
9.778
9.503
9.615
4,965,734
-0.05(-0.53%)
May 10, 2012
9.726
9.775
9.556
9.666
3,099,450
+0.06(+0.63%)
May 09, 2012
9.444
9.705
9.396
9.605
6,534,066
-0.09(-0.98%)
May 08, 2012
9.571
9.717
9.396
9.700
9,326,694
-0.03(-0.33%)
May 07, 2012
9.593
9.790
9.556
9.731
7,312,697
+0.06(+0.58%)
May 04, 2012
9.919
9.931
9.636
9.675
9,173,142
-0.38(-3.78%)
May 03, 2012
10.32
10.33
9.941
10.05
7,606,626
-0.28(-2.73%)
May 02, 2012
10.13
10.35
10.04
10.34
5,849,976
+0.06(+0.62%)
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
.