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 Financials 2X ETF
(NY:
UYG
)
64.23
-1.44 (-2.19%)
Official Closing Price
Updated: 4:10 PM EDT, May 28, 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, 2012
8.590
8.601
8.440
8.522
4,858,627
-0.11(-1.26%)
Apr 27, 2012
8.677
8.685
8.512
8.631
7,491,546
+0.01(+0.15%)
Apr 26, 2012
8.421
8.636
8.416
8.618
9,255,273
+0.15(+1.71%)
Apr 25, 2012
8.425
8.499
8.330
8.473
8,640,998
+0.18(+2.22%)
Apr 24, 2012
8.139
8.302
8.139
8.288
7,524,114
+0.17(+2.08%)
Apr 23, 2012
8.023
8.132
7.976
8.119
8,256,647
-0.14(-1.69%)
Apr 20, 2012
8.381
8.403
8.259
8.259
5,714,573
-0.05(-0.57%)
Apr 19, 2012
8.443
8.457
8.199
8.307
10,757,411
-0.06(-0.72%)
Apr 18, 2012
8.382
8.493
8.348
8.367
6,726,229
-0.12(-1.42%)
Apr 17, 2012
8.383
8.536
8.335
8.487
7,105,304
+0.22(+2.70%)
Apr 16, 2012
8.291
8.361
8.135
8.263
10,889,108
+0.11(+1.35%)
Apr 13, 2012
8.464
8.464
8.143
8.153
9,113,682
-0.34(-3.97%)
Apr 12, 2012
8.221
8.505
8.203
8.490
9,611,782
+0.29(+3.60%)
Apr 11, 2012
8.170
8.248
8.128
8.195
9,266,671
+0.24(+2.98%)
Apr 10, 2012
8.302
8.365
7.956
7.957
20,035,164
-0.35(-4.25%)
Apr 09, 2012
8.270
8.396
8.224
8.311
7,722,393
-0.25(-2.89%)
Apr 05, 2012
8.515
8.649
8.489
8.558
10,062,665
-0.04(-0.45%)
Apr 04, 2012
8.663
8.710
8.520
8.597
9,314,045
-0.26(-2.92%)
Apr 03, 2012
8.878
8.916
8.713
8.856
13,347,889
-0.06(-0.66%)
Apr 02, 2012
8.740
8.981
8.699
8.914
9,848,342
+0.14(+1.59%)
Mar 30, 2012
8.807
8.816
8.649
8.774
10,309,800
+0.05(+0.62%)
Mar 29, 2012
8.731
8.772
8.560
8.720
13,627,177
-0.15(-1.65%)
Mar 28, 2012
8.822
8.907
8.687
8.867
12,799,803
+0.04(+0.49%)
Mar 27, 2012
8.967
8.997
8.812
8.823
10,325,092
-0.14(-1.54%)
Mar 26, 2012
8.871
8.966
8.808
8.962
12,595,088
+0.26(+3.02%)
Mar 23, 2012
8.545
8.717
8.494
8.699
13,798,959
+0.15(+1.70%)
Mar 22, 2012
8.631
8.673
8.499
8.554
20,034,864
-0.22(-2.56%)
Mar 21, 2012
8.916
8.925
8.749
8.779
11,627,691
-0.08(-0.95%)
Mar 20, 2012
8.745
8.909
8.690
8.863
13,364,578
+0.03(+0.30%)
Mar 19, 2012
8.720
8.991
8.673
8.836
16,831,658
+0.10(+1.15%)
Mar 16, 2012
8.749
8.776
8.656
8.735
12,058,306
+0.04(+0.47%)
Mar 15, 2012
8.497
8.716
8.378
8.695
15,280,077
+0.25(+2.99%)
Mar 14, 2012
8.434
8.511
8.291
8.442
10,158,279
+0.01(+0.07%)
Mar 13, 2012
8.012
8.445
7.990
8.436
10,312,406
+0.54(+6.88%)
Mar 12, 2012
7.920
7.922
7.797
7.893
5,786,969
-0.03(-0.34%)
Mar 09, 2012
7.836
7.992
7.809
7.920
7,502,034
+0.12(+1.49%)
Mar 08, 2012
7.762
7.819
7.682
7.804
5,372,763
+0.15(+1.90%)
Mar 07, 2012
7.570
7.679
7.517
7.658
4,286,800
+0.17(+2.22%)
Mar 06, 2012
7.628
7.660
7.453
7.492
7,933,773
-0.34(-4.33%)
Mar 05, 2012
7.830
7.848
7.752
7.832
5,684,346
-0.04(-0.55%)
Mar 02, 2012
7.948
7.976
7.855
7.875
6,522,975
-0.08(-1.02%)
Mar 01, 2012
7.854
7.990
7.840
7.956
8,732,452
+0.18(+2.28%)
Feb 29, 2012
7.886
7.992
7.763
7.779
10,559,469
-0.07(-0.94%)
Feb 28, 2012
7.840
7.897
7.762
7.853
7,279,041
+0.02(+0.30%)
Feb 27, 2012
7.607
7.855
7.550
7.829
6,387,705
+0.10(+1.32%)
Feb 24, 2012
7.795
7.811
7.696
7.727
5,469,909
-0.03(-0.43%)
Feb 23, 2012
7.633
7.765
7.583
7.760
7,763,416
+0.14(+1.89%)
Feb 22, 2012
7.734
7.781
7.611
7.617
3,315,709
-0.17(-2.22%)
Feb 21, 2012
7.827
7.881
7.731
7.790
5,623,857
-0.03(-0.36%)
Feb 17, 2012
7.777
7.837
7.751
7.818
5,996,445
+0.09(+1.12%)
Feb 16, 2012
7.492
7.744
7.476
7.731
8,144,896
+0.20(+2.63%)
Feb 15, 2012
7.661
7.710
7.501
7.533
7,912,839
-0.08(-1.03%)
Feb 14, 2012
7.681
7.681
7.491
7.611
7,200,803
-0.13(-1.66%)
Feb 13, 2012
7.794
7.795
7.698
7.739
5,281,531
+0.12(+1.61%)
Feb 10, 2012
7.584
7.640
7.543
7.617
4,681,403
-0.14(-1.75%)
Feb 09, 2012
7.858
7.895
7.675
7.752
9,229,779
-0.03(-0.32%)
Feb 08, 2012
7.727
7.787
7.654
7.777
8,366,300
+0.09(+1.16%)
Feb 07, 2012
7.636
7.741
7.601
7.688
7,300,719
-0.01(-0.16%)
Feb 06, 2012
7.686
7.713
7.621
7.700
5,917,076
-0.06(-0.79%)
Feb 03, 2012
7.645
7.772
7.619
7.762
11,898,652
+0.35(+4.75%)
Feb 02, 2012
7.364
7.459
7.312
7.410
8,385,036
+0.10(+1.32%)
Feb 01, 2012
7.200
7.385
7.200
7.313
12,772,483
+0.22(+3.13%)
Jan 31, 2012
7.131
7.147
7.003
7.091
10,469,998
+0.06(+0.81%)
Jan 30, 2012
7.020
7.061
6.929
7.034
9,626,945
-0.12(-1.74%)
Jan 27, 2012
7.051
7.198
7.031
7.158
9,969,751
+0.04(+0.59%)
Jan 26, 2012
7.293
7.345
7.048
7.117
9,249,868
-0.09(-1.24%)
Jan 25, 2012
7.090
7.239
7.062
7.206
5,877,628
+0.03(+0.49%)
Jan 24, 2012
7.030
7.185
6.977
7.171
6,170,075
-0.00(-0.06%)
Jan 23, 2012
7.146
7.270
7.091
7.175
9,286,953
+0.04(+0.55%)
Jan 20, 2012
6.999
7.143
6.970
7.136
7,403,671
+0.07(+0.99%)
Jan 19, 2012
7.084
7.096
6.998
7.066
15,432,586
+0.12(+1.67%)
Jan 18, 2012
6.755
6.962
6.695
6.950
6,488,015
+0.18(+2.60%)
Jan 17, 2012
6.865
6.977
6.725
6.774
11,113,146
-0.07(-0.98%)
Jan 13, 2012
6.677
6.846
6.639
6.841
12,916,530
-0.09(-1.27%)
Jan 12, 2012
6.946
6.982
6.773
6.929
9,574,875
+0.05(+0.71%)
Jan 11, 2012
6.707
6.896
6.665
6.880
8,987,033
+0.10(+1.50%)
Jan 10, 2012
6.752
6.806
6.698
6.779
13,178,792
+0.23(+3.48%)
Jan 09, 2012
6.561
6.605
6.484
6.551
10,697,215
+0.05(+0.84%)
Jan 06, 2012
6.579
6.589
6.418
6.496
8,972,263
-0.07(-1.02%)
Jan 05, 2012
6.304
6.630
6.245
6.563
8,354,473
+0.15(+2.37%)
Jan 04, 2012
6.369
6.447
6.287
6.411
6,978,419
+0.21(+3.45%)
Dec 30, 2011
6.245
6.269
6.197
6.197
4,762,519
-0.07(-1.14%)
Dec 29, 2011
6.137
6.278
6.129
6.269
7,722,099
+0.17(+2.82%)
Dec 28, 2011
6.292
6.295
6.090
6.097
8,813,654
-0.19(-2.98%)
Dec 27, 2011
6.263
6.376
6.263
6.284
6,649,968
-0.06(-0.92%)
Dec 23, 2011
6.332
6.343
6.237
6.343
5,149,648
+0.30(+4.99%)
Dec 21, 2011
5.957
6.062
5.877
6.041
14,985,239
+0.07(+1.15%)
Dec 20, 2011
5.764
6.005
5.756
5.973
16,620,513
+0.41(+7.30%)
Dec 19, 2011
5.812
5.840
5.537
5.566
10,243,418
-0.24(-4.09%)
Dec 16, 2011
5.819
5.942
5.753
5.804
13,680,550
+0.07(+1.27%)
Dec 15, 2011
5.876
5.882
5.716
5.731
14,958,356
+0.02(+0.39%)
Dec 14, 2011
5.618
5.823
5.618
5.709
16,134,155
-0.02(-0.29%)
Dec 13, 2011
6.008
6.038
5.621
5.725
14,063,183
-0.17(-2.87%)
Dec 12, 2011
5.966
5.977
5.808
5.894
15,200,386
-0.27(-4.35%)
Dec 09, 2011
6.028
6.213
5.987
6.163
13,799,575
+0.25(+4.30%)
Dec 08, 2011
6.217
6.230
5.868
5.908
19,699,920
-0.43(-6.81%)
Dec 07, 2011
6.107
6.385
6.028
6.340
14,890,292
+0.14(+2.21%)
Dec 06, 2011
6.132
6.273
6.083
6.203
9,318,856
+0.00(+0.00%)
Dec 05, 2011
6.217
6.348
6.115
6.203
13,812,397
+0.22(+3.59%)
Dec 02, 2011
5.971
6.203
5.964
5.988
12,640,178
+0.13(+2.27%)
Dec 01, 2011
5.854
5.915
5.742
5.855
9,870,844
-0.08(-1.36%)
Nov 30, 2011
5.681
5.961
5.632
5.936
16,251,347
+0.63(+11.78%)
Nov 29, 2011
5.347
5.415
5.280
5.311
12,238,279
-0.06(-1.04%)
Nov 28, 2011
5.439
5.452
5.260
5.366
11,576,065
+0.29(+5.72%)
Nov 25, 2011
5.037
5.209
5.027
5.076
5,636,386
+0.04(+0.78%)
Nov 23, 2011
5.217
5.218
5.028
5.037
13,058,378
-0.30(-5.55%)
Nov 22, 2011
5.419
5.466
5.308
5.333
11,105,908
-0.09(-1.60%)
Nov 21, 2011
5.475
5.503
5.336
5.419
14,924,213
-0.28(-4.83%)
Nov 18, 2011
5.704
5.744
5.611
5.695
13,124,474
+0.06(+1.04%)
Nov 17, 2011
5.885
5.901
5.579
5.636
24,746,230
-0.24(-4.02%)
Nov 16, 2011
6.017
6.123
5.845
5.872
14,845,517
-0.26(-4.24%)
Nov 15, 2011
5.970
6.221
5.959
6.132
14,113,406
+0.06(+0.99%)
Nov 14, 2011
6.224
6.241
5.998
6.072
11,659,099
-0.24(-3.81%)
Nov 11, 2011
6.206
6.366
6.203
6.312
12,501,157
+0.27(+4.44%)
Nov 10, 2011
6.193
6.199
5.622
6.044
18,902,594
+0.07(+1.12%)
Nov 09, 2011
6.302
6.326
5.957
5.977
17,693,532
-0.68(-10.20%)
Nov 08, 2011
6.538
6.691
6.376
6.656
24,002,800
+0.23(+3.63%)
Nov 07, 2011
6.326
6.452
6.211
6.422
15,821,025
+0.06(+0.90%)
Nov 04, 2011
6.382
6.410
6.206
6.365
11,424,558
-0.15(-2.29%)
Nov 03, 2011
6.461
6.549
6.093
6.515
24,100,582
+0.23(+3.64%)
Nov 02, 2011
6.232
6.339
6.101
6.285
17,177,406
+0.31(+5.16%)
Nov 01, 2011
5.971
6.273
5.938
5.977
29,794,794
-0.57(-8.65%)
Oct 31, 2011
6.732
6.818
6.530
6.542
14,087,754
-0.46(-6.58%)
Oct 28, 2011
6.932
7.070
6.858
7.003
18,096,784
-0.02(-0.26%)
Oct 27, 2011
6.868
7.133
6.702
7.022
29,789,576
+0.70(+11.05%)
Oct 26, 2011
6.341
6.389
6.082
6.323
18,085,444
+0.20(+3.24%)
Oct 25, 2011
6.353
6.355
6.075
6.125
18,362,612
-0.37(-5.66%)
Oct 24, 2011
6.266
6.519
6.231
6.492
25,933,942
+0.28(+4.45%)
Oct 21, 2011
6.072
6.220
6.037
6.216
22,187,812
+0.30(+5.05%)
Oct 20, 2011
5.745
5.950
5.614
5.917
19,270,486
+0.17(+2.92%)
Oct 19, 2011
5.924
6.091
5.720
5.749
33,252,102
-0.18(-3.08%)
Oct 18, 2011
5.506
6.048
5.452
5.932
36,862,628
+0.49(+8.95%)
Oct 17, 2011
5.706
5.720
5.421
5.445
17,156,614
-0.35(-6.00%)
Oct 14, 2011
5.801
5.857
5.611
5.792
18,857,240
+0.14(+2.50%)
Oct 13, 2011
5.696
5.738
5.475
5.651
23,753,274
-0.20(-3.46%)
Oct 12, 2011
5.725
6.041
5.706
5.854
25,887,542
+0.25(+4.49%)
Oct 11, 2011
5.477
5.700
5.452
5.602
22,045,704
-0.01(-0.20%)
Oct 10, 2011
5.344
5.623
5.340
5.614
18,241,690
+0.49(+9.48%)
Oct 07, 2011
5.535
5.544
5.102
5.128
34,128,948
-0.35(-6.45%)
Oct 06, 2011
5.376
5.502
5.278
5.481
31,791,962
+0.31(+6.00%)
Oct 05, 2011
5.017
5.232
4.827
5.171
45,253,228
+0.11(+2.18%)
Oct 04, 2011
4.576
5.081
4.422
5.060
52,419,780
+0.37(+7.89%)
Oct 03, 2011
5.195
5.255
4.685
4.690
39,639,000
-0.46(-9.00%)
Sep 30, 2011
5.319
5.412
5.153
5.154
22,527,058
-0.36(-6.51%)
Sep 29, 2011
5.520
5.575
5.246
5.513
25,838,150
+0.26(+4.97%)
Sep 28, 2011
5.595
5.636
5.238
5.252
18,826,146
-0.32(-5.67%)
Sep 27, 2011
5.725
5.833
5.485
5.568
28,272,324
+0.07(+1.30%)
Sep 26, 2011
5.260
5.521
5.147
5.496
22,191,240
+0.36(+7.02%)
Sep 23, 2011
4.977
5.167
4.957
5.136
38,400,564
+0.11(+2.11%)
Sep 22, 2011
5.102
5.174
4.861
5.030
50,966,040
-0.31(-5.73%)
Sep 21, 2011
5.910
5.931
5.324
5.336
29,220,542
-0.57(-9.65%)
Sep 20, 2011
5.980
6.094
5.904
5.906
20,729,654
-0.03(-0.49%)
Sep 19, 2011
5.992
6.035
5.830
5.935
25,658,728
-0.30(-4.88%)
Sep 16, 2011
6.255
6.350
6.044
6.239
19,840,180
+0.02(+0.38%)
Sep 15, 2011
6.083
6.221
5.981
6.216
25,383,794
+0.28(+4.63%)
Sep 14, 2011
5.897
6.068
5.665
5.940
26,712,044
+0.15(+2.51%)
Sep 13, 2011
5.785
5.899
5.664
5.795
31,985,292
+0.07(+1.27%)
Sep 12, 2011
5.396
5.724
5.396
5.723
35,244,356
+0.11(+1.97%)
Sep 09, 2011
5.845
5.913
5.559
5.612
33,622,716
-0.36(-6.03%)
Sep 08, 2011
6.053
6.202
5.936
5.973
27,346,474
-0.23(-3.78%)
Sep 07, 2011
5.932
6.223
5.833
6.207
19,573,042
+0.51(+8.95%)
Sep 06, 2011
5.491
5.718
5.460
5.697
30,654,250
-0.17(-2.95%)
Sep 02, 2011
5.996
6.072
5.843
5.871
23,003,358
-0.49(-7.65%)
Sep 01, 2011
6.612
6.670
6.332
6.357
17,150,286
-0.27(-4.05%)
Aug 31, 2011
6.604
6.725
6.506
6.625
22,344,352
+0.13(+2.07%)
Aug 30, 2011
6.450
6.589
6.297
6.491
32,038,738
-0.06(-0.90%)
Aug 29, 2011
6.284
6.563
6.274
6.549
16,312,860
+0.47(+7.79%)
Aug 26, 2011
5.813
6.156
5.657
6.076
33,881,964
+0.13(+2.16%)
Aug 25, 2011
6.382
6.537
5.813
5.947
43,191,840
-0.09(-1.41%)
Aug 24, 2011
5.742
6.059
5.703
6.033
33,677,292
+0.29(+4.98%)
Aug 23, 2011
5.439
5.759
5.285
5.746
42,381,884
+0.34(+6.30%)
Aug 22, 2011
5.788
5.820
5.383
5.405
31,201,720
-0.11(-2.03%)
Aug 19, 2011
5.530
5.890
5.488
5.517
17,095,996
-0.21(-3.68%)
Aug 18, 2011
5.906
5.921
5.629
5.728
23,880,732
-0.61(-9.65%)
Aug 17, 2011
6.386
6.508
6.244
6.340
26,618,186
+0.05(+0.73%)
Aug 16, 2011
6.285
6.475
6.185
6.294
23,414,242
-0.21(-3.16%)
Aug 15, 2011
6.284
6.509
6.263
6.499
22,759,580
+0.38(+6.28%)
Aug 12, 2011
6.450
6.584
6.042
6.115
27,123,516
-0.10(-1.57%)
Aug 11, 2011
5.763
6.418
5.643
6.213
20,917,716
+0.62(+11.12%)
Aug 10, 2011
6.111
6.156
5.587
5.591
31,241,864
-0.78(-12.23%)
Aug 09, 2011
6.899
6.383
5.447
6.371
25,069,254
+0.83(+14.94%)
Aug 08, 2011
6.378
6.626
5.450
5.542
35,885,560
-1.28(-18.77%)
Aug 05, 2011
7.227
7.288
6.566
6.823
16,871,292
-0.27(-3.74%)
Aug 04, 2011
7.699
7.717
7.069
7.089
26,287,852
-0.78(-9.89%)
Aug 03, 2011
7.797
7.886
7.522
7.867
22,813,778
+0.10(+1.35%)
Aug 02, 2011
8.119
8.159
7.752
7.762
17,396,906
-0.44(-5.32%)
Aug 01, 2011
8.509
8.526
8.085
8.198
15,637,044
-0.06(-0.71%)
Jul 29, 2011
8.143
8.395
8.055
8.256
17,879,698
-0.05(-0.66%)
Jul 28, 2011
8.346
8.499
8.267
8.311
10,429,454
+0.00(+0.00%)
Jul 27, 2011
8.638
8.646
8.284
8.311
17,475,186
-0.42(-4.80%)
Jul 26, 2011
8.727
8.819
8.639
8.730
12,342,612
-0.00(-0.02%)
Jul 25, 2011
8.698
8.809
8.611
8.731
8,823,534
-0.15(-1.70%)
Jul 22, 2011
8.906
8.920
8.846
8.882
6,233,471
-0.02(-0.25%)
Jul 21, 2011
8.702
8.950
8.697
8.904
14,991,525
+0.35(+4.15%)
Jul 20, 2011
8.464
8.614
8.456
8.550
11,675,594
+0.16(+1.85%)
Jul 19, 2011
8.242
8.421
8.203
8.395
12,644,867
+0.22(+2.68%)
Jul 18, 2011
8.325
8.330
8.013
8.175
14,150,585
-0.23(-2.73%)
Jul 15, 2011
8.527
8.531
8.279
8.404
10,738,825
-0.01(-0.15%)
Jul 14, 2011
8.695
8.695
8.396
8.417
15,871,821
-0.15(-1.71%)
Jul 13, 2011
8.646
8.784
8.541
8.564
8,370,839
+0.02(+0.25%)
Jul 12, 2011
8.524
8.763
8.511
8.543
8,685,508
-0.03(-0.39%)
Jul 11, 2011
8.815
8.836
8.536
8.576
10,167,686
-0.48(-5.35%)
Jul 08, 2011
8.990
9.068
8.948
9.061
8,951,436
-0.21(-2.22%)
Jul 07, 2011
9.185
9.311
9.180
9.266
8,574,244
+0.26(+2.88%)
Jul 06, 2011
8.942
9.009
8.851
9.006
8,187,165
-0.04(-0.48%)
Jul 05, 2011
9.131
9.135
8.962
9.050
8,669,879
-0.12(-1.26%)
Jul 01, 2011
8.844
9.202
8.840
9.166
9,867,221
+0.33(+3.73%)
Jun 30, 2011
8.847
8.906
8.731
8.836
7,045,223
+0.03(+0.38%)
Jun 29, 2011
8.565
8.822
8.520
8.802
11,099,307
+0.39(+4.67%)
Jun 28, 2011
8.385
8.417
8.309
8.410
8,185,153
+0.08(+0.96%)
Jun 27, 2011
8.152
8.369
8.152
8.330
9,402,878
+0.15(+1.84%)
Jun 24, 2011
8.300
8.325
8.111
8.179
7,808,155
-0.10(-1.18%)
Jun 23, 2011
8.274
8.323
8.093
8.277
13,011,084
-0.17(-2.00%)
Jun 22, 2011
8.480
8.647
8.435
8.446
8,183,958
-0.09(-1.08%)
Jun 21, 2011
8.424
8.569
8.344
8.538
9,486,442
+0.21(+2.50%)
Jun 20, 2011
8.319
8.358
8.281
8.330
10,719,646
+0.01(+0.12%)
Jun 17, 2011
8.364
8.386
8.242
8.321
12,824,575
+0.13(+1.59%)
Jun 16, 2011
8.101
8.293
8.022
8.191
18,159,736
+0.08(+0.93%)
Jun 15, 2011
8.307
8.353
8.026
8.115
19,172,732
-0.34(-4.00%)
Jun 14, 2011
8.484
8.558
8.427
8.453
14,628,753
+0.12(+1.44%)
Jun 13, 2011
8.247
8.381
8.175
8.333
17,673,650
+0.14(+1.72%)
Jun 10, 2011
8.255
8.329
8.001
8.192
21,858,838
-0.16(-1.89%)
Jun 09, 2011
8.254
8.409
8.188
8.350
10,661,218
+0.15(+1.87%)
Jun 08, 2011
8.308
8.404
8.184
8.196
13,550,765
-0.17(-1.99%)
Jun 07, 2011
8.480
8.531
8.357
8.362
12,409,402
-0.00(-0.02%)
Jun 06, 2011
8.597
8.639
8.340
8.364
12,460,234
-0.31(-3.57%)
Jun 03, 2011
8.597
8.854
8.579
8.674
13,866,028
-0.25(-2.82%)
May 24, 2011
8.994
9.011
8.829
8.925
8,693,348
-0.02(-0.22%)
May 23, 2011
8.987
9.054
8.942
8.945
11,360,124
-0.25(-2.72%)
May 20, 2011
9.383
9.453
9.177
9.195
9,891,119
-0.25(-2.66%)
May 19, 2011
9.480
9.495
9.364
9.446
8,412,199
+0.03(+0.30%)
May 18, 2011
9.321
9.428
9.255
9.418
8,630,267
+0.09(+1.00%)
May 17, 2011
9.149
9.333
9.135
9.325
10,083,485
+0.10(+1.09%)
May 16, 2011
9.156
9.409
9.128
9.224
10,639,260
-0.01(-0.15%)
May 13, 2011
9.488
9.518
9.219
9.238
10,995,274
-0.25(-2.68%)
May 12, 2011
9.439
9.512
9.279
9.492
12,375,009
+0.01(+0.06%)
May 11, 2011
9.705
9.713
9.453
9.487
10,764,077
-0.25(-2.54%)
May 10, 2011
9.579
9.754
9.573
9.734
10,104,526
+0.18(+1.93%)
May 09, 2011
9.527
9.573
9.445
9.550
7,674,511
-0.00(-0.03%)
May 06, 2011
9.703
9.737
9.505
9.553
11,152,000
+0.04(+0.43%)
May 05, 2011
9.615
9.666
9.437
9.512
11,836,566
-0.21(-2.13%)
May 04, 2011
9.882
9.888
9.666
9.719
11,522,863
-0.16(-1.60%)
May 03, 2011
9.766
9.931
9.741
9.877
9,186,744
+0.06(+0.61%)
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
.