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 Oil & Gas 2X ETF
(NY:
DIG
)
40.90
-0.45 (-1.09%)
Official Closing 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 (%)
Mar 31, 2008
90.38
93.22
89.31
91.35
252,008
+1.09(+1.21%)
Mar 28, 2008
92.85
93.06
89.67
90.26
144,030
-0.70(-0.77%)
Mar 27, 2008
93.82
95.47
90.75
90.96
214,543
-0.98(-1.06%)
Mar 26, 2008
88.54
93.04
88.54
91.93
177,546
+3.57(+4.04%)
Mar 25, 2008
87.40
89.23
86.28
88.37
93,148
-2.88(-3.16%)
Mar 24, 2008
89.99
93.59
87.99
91.25
179,976
+3.31(+3.77%)
Mar 21, 2008
86.92
89.49
83.78
87.93
291,941
+0.00(+0.00%)
Mar 20, 2008
86.92
89.49
83.78
87.93
291,747
-0.72(-0.81%)
Mar 19, 2008
96.51
98.53
88.44
88.65
249,161
-9.76(-9.92%)
Mar 18, 2008
95.65
98.48
94.53
98.41
177,108
+6.77(+7.38%)
Mar 17, 2008
92.24
94.99
88.86
91.65
311,237
-6.21(-6.35%)
Mar 14, 2008
100.79
101.81
94.47
97.86
295,416
-2.93(-2.91%)
Mar 13, 2008
96.68
101.36
94.44
100.79
320,287
+3.08(+3.15%)
Mar 12, 2008
100.14
101.31
97.56
97.71
174,152
-2.80(-2.78%)
Mar 11, 2008
97.50
100.85
95.48
100.51
147,923
+8.34(+9.05%)
Mar 10, 2008
94.14
95.81
92.07
92.17
128,196
-2.56(-2.70%)
Mar 07, 2008
96.42
97.83
92.61
94.73
183,997
-3.87(-3.92%)
Mar 06, 2008
103.52
103.58
98.57
98.60
124,061
-4.41(-4.28%)
Mar 05, 2008
100.07
103.59
100.07
103.01
157,449
+2.86(+2.85%)
Mar 04, 2008
100.67
102.97
96.38
100.15
214,747
-2.92(-2.83%)
Mar 03, 2008
99.94
105.05
99.77
103.07
131,116
+2.04(+2.02%)
Feb 29, 2008
104.91
105.88
100.08
101.04
145,329
-6.55(-6.09%)
Feb 28, 2008
105.93
108.51
105.78
107.59
69,940
+3.00(+2.87%)
Feb 27, 2008
105.39
106.60
104.30
104.58
84,470
-1.83(-1.72%)
Feb 26, 2008
102.27
107.07
101.61
106.42
133,572
+3.00(+2.90%)
Feb 25, 2008
100.79
103.99
98.84
103.41
77,198
+5.05(+5.13%)
Feb 22, 2008
98.31
98.73
94.10
98.36
68,159
+1.59(+1.65%)
Feb 21, 2008
102.73
102.73
95.48
96.77
122,702
-4.19(-4.15%)
Feb 20, 2008
98.48
101.87
96.66
100.95
93,818
+2.38(+2.41%)
Feb 19, 2008
96.34
99.50
96.34
98.58
79,793
+4.99(+5.33%)
Feb 18, 2008
93.51
94.07
90.48
93.59
0
+0.00(+0.00%)
Feb 15, 2008
93.51
94.07
90.48
93.59
62,277
+0.58(+0.62%)
Feb 14, 2008
94.72
96.44
92.76
93.01
111,787
-1.05(-1.12%)
Feb 13, 2008
90.06
94.32
90.06
94.06
105,114
+4.59(+5.13%)
Feb 12, 2008
89.50
92.82
88.12
89.47
151,443
+0.10(+0.11%)
Feb 11, 2008
83.82
89.41
83.82
89.37
145,845
+4.35(+5.12%)
Feb 08, 2008
82.89
85.52
82.89
85.02
82,890
+2.64(+3.21%)
Feb 07, 2008
80.23
84.32
79.48
82.38
67,488
+1.51(+1.87%)
Feb 06, 2008
85.76
85.76
80.48
80.87
84,835
-2.85(-3.40%)
Feb 05, 2008
88.01
88.01
83.72
83.72
120,045
-6.36(-7.06%)
Feb 04, 2008
89.77
91.33
88.31
90.07
89,518
+0.28(+0.31%)
Feb 01, 2008
88.77
91.25
87.83
89.80
71,074
+1.95(+2.22%)
Jan 31, 2008
85.36
88.86
83.56
87.84
138,069
+0.39(+0.45%)
Jan 30, 2008
88.45
92.47
87.12
87.45
169,475
-1.58(-1.78%)
Jan 29, 2008
89.88
90.03
87.32
89.03
82,550
+1.16(+1.32%)
Jan 28, 2008
84.00
87.94
81.91
87.87
95,074
+3.11(+3.66%)
Jan 25, 2008
89.54
92.14
83.31
84.77
140,315
-2.26(-2.60%)
Jan 24, 2008
82.79
88.33
82.79
87.03
176,655
+4.49(+5.45%)
Jan 23, 2008
79.01
82.53
71.52
82.53
246,629
-0.07(-0.09%)
Jan 22, 2008
77.31
83.87
72.10
82.61
150,826
-3.84(-4.44%)
Jan 21, 2008
86.12
88.26
81.40
86.44
0
+0.00(+0.00%)
Jan 18, 2008
86.12
88.26
81.40
86.44
105,239
+0.77(+0.90%)
Jan 17, 2008
93.81
96.24
85.57
85.67
122,361
-7.20(-7.75%)
Jan 16, 2008
98.47
98.73
91.20
92.87
133,873
-6.63(-6.66%)
Jan 15, 2008
103.78
106.96
98.94
99.50
107,466
-7.39(-6.91%)
Jan 14, 2008
105.93
107.37
105.22
106.88
76,813
+3.58(+3.47%)
Jan 11, 2008
105.21
107.05
103.05
103.30
52,524
-3.37(-3.16%)
Jan 10, 2008
104.61
107.29
103.52
106.67
92,954
-1.06(-0.98%)
Jan 09, 2008
103.68
108.05
103.59
107.73
78,670
+2.59(+2.47%)
Jan 08, 2008
109.53
110.23
103.88
105.14
47,225
-3.87(-3.55%)
Jan 07, 2008
109.96
111.28
105.33
109.01
69,910
-1.13(-1.03%)
Jan 04, 2008
114.08
114.74
109.79
110.14
40,541
-6.60(-5.66%)
Jan 03, 2008
115.59
117.25
115.56
116.74
60,910
+2.09(+1.82%)
Jan 02, 2008
115.26
115.57
113.01
114.65
97,718
+1.93(+1.71%)
Jan 01, 2008
115.55
115.61
112.66
112.72
25,912
+0.00(+0.00%)
Dec 31, 2007
115.55
115.61
112.66
112.72
25,912
-2.80(-2.42%)
Dec 28, 2007
115.19
116.30
114.21
115.52
19,659
+1.76(+1.54%)
Dec 27, 2007
115.97
116.04
113.52
113.76
26,641
-2.39(-2.06%)
Dec 26, 2007
113.84
116.55
113.64
116.16
20,418
+2.87(+2.53%)
Dec 24, 2007
112.17
113.80
112.10
113.28
33,058
+1.18(+1.05%)
Dec 21, 2007
109.08
112.56
109.08
112.10
43,949
+5.19(+4.86%)
Dec 20, 2007
106.05
106.91
104.21
106.91
68,548
-5.88(-5.22%)
Dec 19, 2007
113.23
114.29
111.66
112.79
47,429
+1.49(+1.34%)
Dec 18, 2007
110.56
114.93
107.70
111.30
61,353
+2.62(+2.41%)
Dec 17, 2007
111.88
111.99
107.80
108.68
64,173
-5.08(-4.47%)
Dec 14, 2007
115.32
116.48
113.60
113.76
29,169
-3.59(-3.06%)
Dec 13, 2007
115.76
117.35
113.48
117.35
69,910
+1.14(+0.98%)
Dec 12, 2007
114.09
117.76
113.71
116.21
65,048
+5.34(+4.81%)
Dec 11, 2007
117.14
117.50
110.21
110.87
91,592
-5.31(-4.57%)
Dec 10, 2007
114.68
116.22
114.43
116.17
24,599
+1.71(+1.49%)
Dec 07, 2007
116.03
116.03
112.49
114.47
47,449
-0.62(-0.54%)
Dec 06, 2007
107.95
115.08
107.95
115.08
180,423
+6.22(+5.72%)
Dec 05, 2007
107.99
110.39
107.14
108.86
55,130
+3.78(+3.60%)
Dec 04, 2007
107.89
107.89
104.79
105.08
34,438
-1.88(-1.76%)
Dec 03, 2007
107.56
107.56
105.08
106.96
25,037
+0.76(+0.72%)
Nov 30, 2007
105.27
106.83
104.18
106.20
52,213
+0.67(+0.63%)
Nov 29, 2007
100.55
106.61
100.28
105.53
65,009
+3.08(+3.00%)
Nov 28, 2007
102.85
103.49
99.99
102.46
67,780
+2.53(+2.53%)
Nov 27, 2007
100.57
100.57
95.94
99.93
64,562
-1.49(-1.47%)
Nov 26, 2007
108.91
108.91
100.79
101.42
87,222
-4.45(-4.21%)
Nov 23, 2007
103.88
106.86
103.75
105.87
21,099
+2.90(+2.82%)
Nov 21, 2007
106.98
106.98
102.95
102.97
85,204
-3.34(-3.14%)
Nov 20, 2007
99.97
108.34
99.97
106.31
51,008
+5.68(+5.64%)
Nov 19, 2007
102.85
103.16
100.10
100.64
115,317
-2.65(-2.57%)
Nov 16, 2007
102.85
104.56
101.40
103.29
59,603
+3.20(+3.20%)
Nov 15, 2007
103.45
105.14
98.58
100.09
76,424
-4.96(-4.72%)
Nov 14, 2007
107.64
109.24
104.77
105.05
46,399
-0.32(-0.30%)
Nov 13, 2007
100.36
105.97
98.94
105.37
86,633
+4.45(+4.41%)
Nov 12, 2007
107.94
107.94
100.79
100.91
133,814
-8.65(-7.89%)
Nov 09, 2007
114.45
114.45
109.52
109.56
78,475
-4.89(-4.27%)
Nov 08, 2007
111.22
117.25
110.56
114.45
82,341
+2.84(+2.54%)
Nov 07, 2007
118.27
118.62
111.42
111.61
66,312
-6.70(-5.67%)
Nov 06, 2007
116.11
118.39
114.69
118.31
33,253
+5.63(+5.00%)
Nov 05, 2007
110.56
113.56
107.99
112.68
58,922
-0.76(-0.67%)
Nov 02, 2007
113.02
114.29
110.03
113.44
40,351
+1.36(+1.21%)
Nov 01, 2007
113.46
117.45
109.01
112.08
94,704
-5.13(-4.38%)
Oct 31, 2007
114.36
117.66
112.84
117.21
96,357
+5.02(+4.47%)
Oct 30, 2007
116.89
117.41
112.12
112.19
104,524
-7.84(-6.53%)
Oct 29, 2007
119.57
120.69
118.90
120.03
53,672
+2.42(+2.06%)
Oct 26, 2007
118.28
119.25
116.69
117.61
76,910
+1.91(+1.65%)
Oct 25, 2007
114.00
116.22
112.92
115.70
43,560
+1.76(+1.54%)
Oct 24, 2007
111.58
114.50
110.15
113.94
40,254
+1.98(+1.76%)
Oct 23, 2007
111.34
113.22
108.74
111.97
67,868
+2.07(+1.88%)
Oct 22, 2007
109.36
110.35
106.71
109.90
103,941
-3.03(-2.69%)
Oct 19, 2007
120.79
120.79
112.29
112.94
85,856
-10.74(-8.68%)
Oct 18, 2007
122.02
123.67
121.36
123.67
30,044
+0.81(+0.66%)
Oct 17, 2007
124.65
124.94
119.82
122.86
50,658
-0.66(-0.53%)
Oct 16, 2007
123.20
124.47
122.41
123.52
26,641
+0.33(+0.27%)
Oct 15, 2007
124.12
124.66
122.16
123.19
56,297
+2.53(+2.10%)
Oct 12, 2007
119.30
121.36
118.88
120.66
39,670
+1.48(+1.24%)
Oct 11, 2007
121.82
123.59
116.65
119.18
82,258
-0.52(-0.43%)
Oct 10, 2007
114.72
120.50
114.39
119.69
46,185
+2.88(+2.47%)
Oct 09, 2007
113.62
116.99
113.54
116.81
49,685
+4.00(+3.55%)
Oct 08, 2007
112.92
113.51
112.26
112.81
36,851
-2.07(-1.80%)
Oct 05, 2007
114.62
115.50
113.23
114.88
47,254
+0.76(+0.67%)
Oct 04, 2007
113.09
114.67
110.53
114.12
53,769
+0.80(+0.71%)
Oct 03, 2007
113.94
114.30
111.76
113.32
31,211
-1.81(-1.57%)
Oct 02, 2007
116.25
116.25
112.95
115.13
60,284
-2.77(-2.35%)
Oct 01, 2007
114.66
118.09
114.16
117.89
30,044
+3.32(+2.90%)
Sep 28, 2007
117.07
118.18
114.03
114.57
50,366
-1.49(-1.28%)
Sep 27, 2007
115.92
116.62
114.56
116.06
20,516
+2.45(+2.15%)
Sep 26, 2007
115.30
115.76
111.18
113.61
46,671
+0.22(+0.19%)
Sep 25, 2007
115.03
115.03
111.29
113.40
70,785
-1.94(-1.68%)
Sep 24, 2007
117.61
117.81
114.91
115.34
68,451
-2.26(-1.92%)
Sep 21, 2007
117.27
118.90
117.27
117.61
51,241
+1.28(+1.10%)
Sep 20, 2007
115.19
116.91
114.61
116.33
42,684
+1.05(+0.91%)
Sep 19, 2007
116.00
117.73
114.69
115.28
102,774
+2.74(+2.44%)
Sep 18, 2007
107.70
114.36
104.82
112.53
65,534
+4.70(+4.36%)
Sep 17, 2007
108.00
109.03
106.70
107.83
33,642
+0.36(+0.33%)
Sep 14, 2007
106.24
108.87
106.24
107.47
30,336
+0.60(+0.56%)
Sep 13, 2007
106.73
108.11
106.62
106.88
69,910
+1.41(+1.34%)
Sep 12, 2007
104.18
106.73
104.18
105.47
102,191
+1.77(+1.70%)
Sep 11, 2007
100.86
104.43
99.30
103.70
64,659
+3.37(+3.36%)
Sep 10, 2007
101.60
101.98
96.91
100.33
60,770
-1.60(-1.57%)
Sep 07, 2007
102.03
103.31
100.55
101.93
59,797
-2.97(-2.83%)
Sep 06, 2007
105.50
105.93
103.31
104.90
75,646
+1.39(+1.34%)
Sep 05, 2007
103.19
103.76
101.82
103.52
40,156
-0.27(-0.26%)
Sep 04, 2007
100.31
105.25
100.31
103.78
65,048
+4.75(+4.80%)
Aug 31, 2007
100.79
101.41
99.03
99.03
48,227
+1.59(+1.64%)
Aug 30, 2007
95.41
98.89
95.41
97.44
45,796
+0.21(+0.21%)
Aug 29, 2007
93.83
98.29
92.77
97.23
70,785
+4.84(+5.24%)
Aug 28, 2007
95.61
95.94
92.02
92.39
56,005
-4.62(-4.76%)
Aug 27, 2007
97.38
97.91
95.72
97.00
72,049
-1.57(-1.60%)
Aug 24, 2007
95.28
98.70
95.28
98.58
90,037
+4.07(+4.31%)
Aug 23, 2007
94.82
95.13
92.43
94.51
60,478
+1.43(+1.54%)
Aug 22, 2007
92.96
93.82
91.92
93.08
113,081
+1.78(+1.95%)
Aug 21, 2007
92.34
94.33
89.99
91.30
62,228
-2.77(-2.94%)
Aug 20, 2007
92.13
94.93
89.99
94.06
73,799
+0.68(+0.73%)
Aug 17, 2007
118.53
118.53
87.42
93.38
76,619
+6.16(+7.06%)
Aug 16, 2007
86.55
88.20
81.72
87.22
114,734
-1.62(-1.83%)
Aug 15, 2007
93.18
95.13
88.47
88.85
71,854
-4.33(-4.65%)
Aug 14, 2007
95.96
96.58
92.85
93.18
61,936
-1.54(-1.63%)
Aug 13, 2007
97.81
97.81
94.10
94.72
45,213
-0.93(-0.97%)
Aug 10, 2007
90.50
96.68
90.19
95.65
59,214
+1.34(+1.42%)
Aug 09, 2007
96.68
98.94
94.31
94.31
57,172
-4.78(-4.83%)
Aug 08, 2007
97.40
101.43
97.07
99.09
83,814
+2.93(+3.05%)
Aug 07, 2007
90.34
97.63
89.82
96.16
124,846
+4.13(+4.49%)
Aug 06, 2007
89.84
92.25
85.78
92.03
192,811
+0.36(+0.39%)
Aug 03, 2007
93.46
98.06
91.37
91.67
105,399
-6.40(-6.52%)
Aug 02, 2007
99.87
100.48
94.75
98.06
98,496
-1.66(-1.66%)
Aug 01, 2007
100.74
102.85
94.27
99.72
127,179
-0.01(-0.01%)
Jul 31, 2007
103.35
104.88
99.37
99.73
83,522
-1.87(-1.84%)
Jul 30, 2007
99.65
102.33
96.68
101.60
111,914
+2.05(+2.06%)
Jul 27, 2007
103.35
104.90
98.44
99.56
145,362
-5.47(-5.21%)
Jul 26, 2007
108.22
109.58
99.95
105.03
165,586
-7.08(-6.31%)
Jul 25, 2007
110.46
112.63
105.82
112.10
185,422
+3.15(+2.89%)
Jul 24, 2007
112.09
112.53
108.01
108.96
90,717
-6.48(-5.61%)
Jul 23, 2007
115.80
116.31
112.86
115.44
49,296
+0.85(+0.75%)
Jul 20, 2007
116.44
116.66
112.88
114.58
38,309
-0.92(-0.79%)
Jul 19, 2007
114.56
115.93
113.96
115.50
63,687
+2.11(+1.86%)
Jul 18, 2007
108.88
113.64
108.88
113.39
62,812
+4.42(+4.06%)
Jul 17, 2007
112.51
113.85
108.35
108.97
77,007
-1.68(-1.52%)
Jul 16, 2007
113.16
113.25
108.74
110.65
69,812
-3.05(-2.68%)
Jul 13, 2007
112.26
114.58
112.10
113.70
51,630
+1.56(+1.39%)
Jul 12, 2007
109.35
112.13
109.15
112.13
79,827
+4.27(+3.96%)
Jul 11, 2007
107.40
107.86
105.30
107.86
42,879
+0.81(+0.76%)
Jul 10, 2007
107.99
109.77
105.93
107.05
80,022
-1.24(-1.15%)
Jul 09, 2007
106.84
109.03
106.57
108.30
33,836
+2.08(+1.96%)
Jul 06, 2007
105.19
106.60
104.78
106.22
35,684
+2.30(+2.22%)
Jul 05, 2007
105.22
105.60
101.57
103.92
49,880
+0.14(+0.14%)
Jul 03, 2007
102.70
104.46
102.64
103.77
40,156
+1.44(+1.41%)
Jul 02, 2007
100.94
102.37
100.38
102.33
46,574
+2.76(+2.77%)
Jun 29, 2007
100.84
101.98
98.48
99.58
69,618
+0.65(+0.66%)
Jun 28, 2007
100.79
101.27
98.36
98.93
77,591
-0.59(-0.59%)
Jun 27, 2007
94.36
99.56
93.70
99.51
81,772
+2.84(+2.94%)
Jun 26, 2007
99.95
100.02
95.98
96.68
67,673
-3.34(-3.34%)
Jun 25, 2007
100.61
102.86
99.28
100.02
64,367
-1.92(-1.89%)
Jun 22, 2007
103.69
103.88
99.76
101.94
47,935
-1.87(-1.80%)
Jun 21, 2007
101.70
104.17
100.58
103.81
81,577
+3.89(+3.89%)
Jun 20, 2007
105.77
106.48
99.61
99.93
81,966
-5.94(-5.61%)
Jun 19, 2007
105.78
107.25
104.90
105.87
49,782
-0.56(-0.52%)
Jun 18, 2007
106.36
108.70
105.53
106.43
76,035
+0.37(+0.35%)
Jun 15, 2007
105.07
106.39
104.58
106.06
66,604
+2.90(+2.81%)
Jun 14, 2007
100.69
103.58
100.69
103.16
45,407
+3.98(+4.01%)
Jun 13, 2007
97.15
99.63
96.77
99.17
51,241
+3.42(+3.58%)
Jun 12, 2007
97.58
98.58
95.51
95.75
33,934
-2.18(-2.23%)
Jun 11, 2007
96.16
99.28
95.80
97.93
76,035
+1.46(+1.51%)
Jun 08, 2007
94.09
96.47
93.25
96.47
47,741
+1.01(+1.06%)
Jun 07, 2007
98.93
100.59
95.27
95.46
105,010
-3.47(-3.50%)
Jun 06, 2007
101.15
101.15
98.39
98.93
39,476
-2.65(-2.61%)
Jun 05, 2007
101.63
102.50
100.40
101.58
39,184
-0.88(-0.85%)
Jun 04, 2007
99.97
102.81
99.97
102.46
68,743
+2.45(+2.45%)
Jun 01, 2007
99.56
100.29
98.85
100.01
34,809
+2.10(+2.14%)
May 31, 2007
98.72
100.03
97.14
97.91
41,226
-0.92(-0.93%)
May 30, 2007
94.92
99.10
94.49
98.83
30,919
+3.19(+3.33%)
May 29, 2007
95.92
96.39
93.77
95.64
30,142
-1.19(-1.23%)
May 25, 2007
96.35
96.84
95.10
96.83
44,046
+2.83(+3.01%)
May 24, 2007
98.40
99.21
93.33
94.00
59,700
-3.26(-3.35%)
May 23, 2007
98.12
99.61
97.24
97.26
42,490
+0.51(+0.53%)
May 22, 2007
98.73
99.96
96.75
96.75
46,963
-1.90(-1.93%)
May 21, 2007
98.70
100.31
97.50
98.65
102,482
+1.49(+1.53%)
May 18, 2007
94.82
97.16
94.82
97.16
37,337
+2.94(+3.12%)
May 17, 2007
91.43
95.20
91.05
94.22
24,113
+2.84(+3.11%)
May 16, 2007
90.83
91.43
88.84
91.37
10,112
+0.82(+0.90%)
May 15, 2007
90.50
92.14
90.30
90.56
16,043
-0.13(-0.15%)
May 14, 2007
91.07
91.33
89.67
90.69
20,418
+0.39(+0.43%)
May 11, 2007
87.78
90.34
87.52
90.30
14,098
+4.07(+4.72%)
May 10, 2007
89.28
89.32
86.23
86.23
14,584
-3.05(-3.42%)
May 09, 2007
89.32
89.80
87.38
89.28
17,307
-0.22(-0.24%)
May 08, 2007
88.14
89.70
87.00
89.50
12,445
+0.14(+0.15%)
May 07, 2007
88.57
89.47
88.35
89.36
7,195
+0.09(+0.10%)
May 04, 2007
90.11
91.67
88.72
89.27
12,640
-0.21(-0.23%)
May 03, 2007
88.12
89.99
87.61
89.48
14,487
+1.77(+2.02%)
May 02, 2007
87.08
88.12
86.85
87.71
10,890
+1.32(+1.52%)
May 01, 2007
85.79
86.76
84.81
86.39
13,904
+0.59(+0.68%)
Apr 30, 2007
88.55
89.52
85.75
85.80
15,459
-2.33(-2.65%)
Apr 27, 2007
86.71
88.86
86.71
88.14
10,695
+0.00(+0.00%)
Apr 26, 2007
87.33
88.56
86.46
88.14
15,168
+0.33(+0.37%)
Apr 25, 2007
86.10
89.16
85.32
87.81
22,849
+3.51(+4.16%)
Apr 24, 2007
84.96
85.35
84.02
84.30
10,501
-1.22(-1.43%)
Apr 23, 2007
85.03
86.69
85.03
85.53
5,833
+0.23(+0.27%)
Apr 20, 2007
84.02
85.30
83.75
85.30
5,736
+3.17(+3.86%)
Apr 19, 2007
82.31
82.86
81.58
82.13
11,473
-1.84(-2.19%)
Apr 18, 2007
84.14
84.33
83.13
83.97
5,056
-1.29(-1.51%)
Apr 17, 2007
86.46
86.66
84.55
85.26
5,153
-0.49(-0.58%)
Apr 16, 2007
84.88
85.87
84.11
85.75
8,653
+1.07(+1.26%)
Apr 13, 2007
84.80
85.06
84.21
84.68
14,001
+0.34(+0.40%)
Apr 12, 2007
83.73
84.34
82.12
84.34
4,569
+1.61(+1.95%)
Apr 11, 2007
83.46
83.98
82.28
82.73
3,694
-0.92(-1.09%)
Apr 10, 2007
81.28
83.66
81.28
83.64
5,056
+2.42(+2.98%)
Apr 09, 2007
81.21
82.81
80.85
81.23
7,584
-0.22(-0.27%)
Apr 05, 2007
80.81
81.75
80.81
81.44
10,792
+0.30(+0.37%)
Apr 04, 2007
79.24
81.15
79.09
81.15
8,167
+0.78(+0.97%)
Apr 03, 2007
78.65
80.36
78.57
80.36
5,639
+0.59(+0.73%)
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
.