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

Ultra Dow30 2X ETF (NY: DDM )

80.52 -1.20 (-1.47%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 13, 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 (%)
Oct 31, 2008 5.520 5.873 5.465 5.724 97,886,464 +0.20(+3.56%)
Oct 30, 2008 5.582 5.649 5.305 5.527 97,042,416 +0.27(+5.22%)
Oct 29, 2008 5.396 5.761 5.194 5.253 154,624,112 -0.15(-2.69%)
Oct 28, 2008 4.682 5.412 4.442 5.399 137,396,192 +0.99(+22.59%)
Oct 27, 2008 4.543 4.931 4.404 4.404 122,881,896 -0.22(-4.66%)
Oct 24, 2008 4.316 4.925 4.249 4.619 151,502,256 -0.52(-10.12%)
Oct 23, 2008 4.917 5.161 4.533 5.139 143,346,960 +0.23(+4.67%)
Oct 22, 2008 5.200 5.249 4.626 4.910 108,899,416 -0.58(-10.61%)
Oct 21, 2008 5.605 5.783 5.428 5.493 70,878,816 -0.26(-4.53%)
Oct 20, 2008 5.390 5.753 5.297 5.753 58,906,136 +0.49(+9.23%)
Oct 17, 2008 5.159 5.786 5.114 5.267 103,373,312 -0.14(-2.55%)
Oct 16, 2008 5.019 5.438 4.523 5.405 122,098,088 +0.46(+9.21%)
Oct 15, 2008 5.711 5.726 4.913 4.949 81,258,520 -0.94(-15.97%)
Oct 14, 2008 6.472 6.603 5.582 5.889 85,646,776 -0.14(-2.26%)
Oct 13, 2008 5.358 6.026 5.232 6.026 66,309,472 +0.88(+17.03%)
Oct 10, 2008 4.628 5.543 4.248 5.149 138,198,000 +0.15(+3.03%)
Oct 09, 2008 6.073 6.182 4.997 4.997 73,565,920 -0.85(-14.49%)
Oct 08, 2008 6.006 6.428 5.838 5.844 96,072,320 -0.42(-6.72%)
Oct 07, 2008 7.002 7.104 6.180 6.265 73,662,616 -0.63(-9.08%)
Oct 06, 2008 7.074 7.127 6.251 6.890 96,401,528 -0.48(-6.49%)
Oct 03, 2008 7.767 8.088 7.369 7.369 75,699,984 -0.32(-4.21%)
Oct 02, 2008 8.040 8.060 7.564 7.693 33,694,500 -0.51(-6.27%)
Oct 01, 2008 8.020 8.226 7.849 8.208 32,743,916 +0.05(+0.56%)
Sep 30, 2008 7.775 8.193 7.702 8.162 30,940,422 +0.44(+5.69%)
Sep 29, 2008 8.464 8.477 7.546 7.723 59,551,640 -0.91(-10.59%)
Sep 26, 2008 8.238 8.729 8.238 8.638 0 +0.14(+1.69%)
Sep 25, 2008 8.340 8.671 8.296 8.494 30,278,790 +0.23(+2.80%)
Sep 24, 2008 8.359 8.373 8.097 8.262 28,316,472 -0.05(-0.58%)
Sep 23, 2008 8.585 8.742 8.262 8.311 35,450,648 -0.23(-2.73%)
Sep 22, 2008 9.112 9.136 8.499 8.544 27,427,050 -0.58(-6.31%)
Sep 19, 2008 9.251 9.389 8.418 9.120 0 +0.70(+8.31%)
Sep 18, 2008 8.123 8.641 7.741 8.420 57,428,628 +0.42(+5.20%)
Sep 17, 2008 8.420 8.473 7.935 8.003 69,290,600 -0.67(-7.75%)
Sep 16, 2008 8.215 8.708 8.159 8.676 56,866,960 +0.18(+2.07%)
Sep 15, 2008 8.718 8.997 8.481 8.500 60,190,524 -0.83(-8.85%)
Sep 12, 2008 9.127 9.326 9.024 9.326 25,480,836 +0.04(+0.44%)
Sep 11, 2008 8.833 9.307 8.739 9.285 30,048,340 +0.28(+3.12%)
Sep 10, 2008 9.047 9.187 8.920 9.004 20,297,746 +0.03(+0.33%)
Sep 09, 2008 9.386 9.516 8.935 8.974 24,172,390 -0.41(-4.33%)
Sep 08, 2008 9.441 9.510 9.089 9.380 36,667,900 +0.44(+4.89%)
Sep 05, 2008 8.815 8.982 8.658 8.942 0 +0.03(+0.34%)
Sep 04, 2008 9.307 9.336 8.886 8.912 39,473,860 -0.55(-5.84%)
Sep 03, 2008 9.413 9.501 9.273 9.465 21,218,282 +0.05(+0.48%)
Sep 02, 2008 9.709 9.877 9.344 9.419 22,003,358 -0.04(-0.42%)
Aug 29, 2008 9.633 9.718 9.447 9.459 13,333,923 -0.26(-2.66%)
Aug 28, 2008 9.506 9.739 9.492 9.718 18,805,528 +0.35(+3.72%)
Aug 27, 2008 9.273 9.482 9.206 9.369 17,330,274 +0.11(+1.21%)
Aug 26, 2008 9.235 9.295 9.144 9.257 15,034,273 +0.03(+0.36%)
Aug 25, 2008 9.500 9.506 9.174 9.224 17,865,960 -0.36(-3.73%)
Aug 22, 2008 9.391 9.618 9.374 9.581 18,745,172 +0.31(+3.38%)
Aug 21, 2008 9.109 9.363 9.094 9.268 15,072,084 +0.01(+0.10%)
Aug 20, 2008 9.224 9.327 9.061 9.259 16,514,525 +0.09(+0.96%)
Aug 19, 2008 9.251 9.276 9.104 9.171 16,577,687 -0.23(-2.45%)
Aug 18, 2008 9.681 9.716 9.291 9.401 20,120,690 -0.29(-2.95%)
Aug 15, 2008 9.657 9.769 9.566 9.687 0 +0.09(+0.90%)
Aug 14, 2008 9.345 9.754 9.326 9.601 20,155,496 +0.17(+1.75%)
Aug 13, 2008 9.554 9.572 9.319 9.436 21,094,906 -0.21(-2.18%)
Aug 12, 2008 9.787 9.787 9.551 9.647 13,007,049 -0.21(-2.12%)
Aug 11, 2008 9.709 9.991 9.675 9.856 17,472,860 +0.13(+1.37%)
Aug 08, 2008 9.263 9.812 9.227 9.722 23,911,880 +0.41(+4.39%)
Aug 07, 2008 9.465 9.539 9.262 9.313 13,546,030 -0.33(-3.42%)
Aug 06, 2008 9.485 9.701 9.432 9.644 14,750,248 +0.08(+0.87%)
Aug 05, 2008 9.200 9.563 9.192 9.560 18,105,080 +0.50(+5.50%)
Aug 04, 2008 9.110 9.203 8.942 9.062 14,630,760 -0.05(-0.50%)
Aug 01, 2008 9.263 9.280 9.018 9.107 14,736,824 -0.08(-0.87%)
Jul 31, 2008 9.362 9.501 9.177 9.188 19,625,290 -0.37(-3.84%)
Jul 30, 2008 9.353 9.554 9.253 9.554 22,388,640 +0.34(+3.72%)
Jul 29, 2008 9.212 9.223 8.855 9.212 16,966,374 +0.37(+4.20%)
Jul 28, 2008 9.148 9.183 8.802 8.841 19,226,982 -0.31(-3.34%)
Jul 25, 2008 9.244 9.321 9.123 9.147 18,856,632 -0.04(-0.45%)
Jul 24, 2008 9.631 9.636 9.159 9.188 26,848,652 -0.44(-4.53%)
Jul 23, 2008 9.597 9.743 9.516 9.624 28,982,442 +0.04(+0.46%)
Jul 22, 2008 9.262 9.612 9.235 9.580 23,137,938 +0.20(+2.13%)
Jul 21, 2008 9.500 9.516 9.279 9.380 20,045,814 -0.06(-0.66%)
Jul 18, 2008 9.368 9.442 9.223 9.442 25,080,216 +0.17(+1.85%)
Jul 17, 2008 9.127 9.330 8.956 9.271 33,216,660 +0.32(+3.62%)
Jul 16, 2008 8.594 9.006 8.497 8.947 22,561,726 +0.40(+4.73%)
Jul 15, 2008 8.582 8.824 8.356 8.543 31,276,448 -0.15(-1.71%)
Jul 14, 2008 8.979 9.002 8.632 8.691 17,427,978 -0.12(-1.39%)
Jul 11, 2008 8.809 9.012 8.588 8.814 31,206,426 -0.19(-2.07%)
Jul 10, 2008 8.879 9.054 8.747 9.000 21,787,962 +0.13(+1.42%)
Jul 09, 2008 9.279 9.306 8.848 8.874 22,051,696 -0.38(-4.06%)
Jul 08, 2008 8.995 9.253 8.912 9.250 23,697,170 +0.28(+3.07%)
Jul 07, 2008 9.138 9.286 8.797 8.974 21,020,676 -0.13(-1.43%)
Jul 04, 2008 9.086 9.162 8.871 9.104 13,440,891 +0.00(+0.00%)
Jul 03, 2008 9.086 9.162 8.871 9.104 13,440,891 +0.11(+1.21%)
Jul 02, 2008 9.268 9.357 8.967 8.995 23,079,234 -0.26(-2.78%)
Jul 01, 2008 9.023 9.285 8.917 9.253 30,477,030 +0.05(+0.51%)
Jun 30, 2008 9.207 9.333 9.089 9.206 16,965,278 -0.02(-0.26%)
Jun 27, 2008 9.383 9.413 9.101 9.230 21,410,118 -0.17(-1.80%)
Jun 26, 2008 9.790 9.801 9.377 9.400 28,409,050 -0.56(-5.60%)
Jun 25, 2008 9.999 10.15 9.928 9.957 21,065,460 -0.02(-0.23%)
Jun 24, 2008 9.984 10.13 9.828 9.980 15,294,439 -0.08(-0.78%)
Jun 23, 2008 10.11 10.14 10.02 10.06 11,500,937 -0.02(-0.21%)
Jun 20, 2008 10.30 10.32 10.03 10.08 21,779,028 -0.34(-3.27%)
Jun 19, 2008 10.39 10.53 10.30 10.42 15,072,935 +0.04(+0.35%)
Jun 18, 2008 10.54 10.58 10.33 10.38 14,461,383 -0.22(-2.11%)
Jun 17, 2008 10.90 10.90 10.60 10.61 9,747,503 -0.19(-1.74%)
Jun 16, 2008 10.75 10.90 10.71 10.80 8,302,842 -0.09(-0.85%)
Jun 13, 2008 10.69 10.89 10.63 10.89 9,836,457 +0.28(+2.63%)
Jun 12, 2008 10.59 10.81 10.48 10.61 12,250,487 +0.10(+0.91%)
Jun 11, 2008 10.79 10.80 10.49 10.51 17,060,538 -0.31(-2.83%)
Jun 10, 2008 10.90 10.99 10.71 10.82 13,064,320 -0.03(-0.28%)
Jun 09, 2008 10.75 10.92 10.69 10.85 12,108,745 +0.13(+1.17%)
Jun 06, 2008 11.25 11.25 10.68 10.72 21,292,524 -0.70(-6.12%)
Jun 05, 2008 11.11 11.43 11.07 11.42 10,768,412 +0.38(+3.48%)
Jun 04, 2008 11.01 11.23 10.96 11.04 11,372,746 -0.02(-0.16%)
Jun 03, 2008 11.29 11.32 10.94 11.06 12,162,735 -0.17(-1.54%)
Jun 02, 2008 11.40 11.40 11.09 11.23 11,380,776 -0.22(-1.88%)
May 30, 2008 11.54 11.56 11.40 11.45 6,455,587 -0.02(-0.20%)
May 29, 2008 11.36 11.63 11.32 11.47 8,569,302 +0.06(+0.53%)
May 28, 2008 11.37 11.41 11.22 11.41 6,817,043 +0.09(+0.82%)
May 27, 2008 11.21 11.35 11.12 11.32 8,618,570 +0.13(+1.12%)
May 26, 2008 11.34 11.38 11.16 11.19 0 +0.01(+0.07%)
May 23, 2008 11.34 11.38 11.16 11.18 13,080,333 -0.24(-2.12%)
May 22, 2008 11.44 11.54 11.40 11.42 9,067,936 -0.02(-0.15%)
May 21, 2008 11.87 11.90 11.37 11.44 13,318,775 -0.42(-3.57%)
May 20, 2008 12.06 12.08 11.73 11.87 10,213,701 -0.36(-2.91%)
May 19, 2008 12.11 12.40 12.08 12.22 6,941,860 +0.12(+0.95%)
May 16, 2008 12.18 12.18 11.94 12.11 5,642,190 -0.02(-0.15%)
May 15, 2008 11.93 12.14 11.88 12.12 5,493,752 +0.19(+1.61%)
May 14, 2008 11.89 12.12 11.89 11.93 7,542,470 +0.12(+1.01%)
May 13, 2008 11.93 11.93 11.73 11.81 5,667,877 -0.08(-0.64%)
May 12, 2008 11.73 11.95 11.67 11.89 6,965,526 +0.22(+1.86%)
May 09, 2008 11.68 11.75 11.61 11.67 5,260,970 -0.15(-1.28%)
May 08, 2008 11.87 11.95 11.75 11.82 6,628,576 +0.01(+0.10%)
May 07, 2008 12.18 12.20 11.75 11.81 8,748,934 -0.38(-3.12%)
May 06, 2008 11.97 12.20 11.87 12.19 7,649,048 +0.11(+0.88%)
May 05, 2008 12.22 12.22 12.01 12.08 7,683,241 -0.17(-1.40%)
May 02, 2008 12.37 12.38 12.09 12.26 10,053,497 +0.12(+0.97%)
May 01, 2008 11.78 12.16 11.75 12.14 8,491,045 +0.36(+3.05%)
Apr 30, 2008 11.87 12.13 11.77 11.78 9,789,983 -0.03(-0.26%)
Apr 29, 2008 11.84 11.92 11.76 11.81 5,307,722 -0.08(-0.70%)
Apr 28, 2008 11.94 12.01 11.86 11.89 4,088,699 -0.01(-0.08%)
Apr 25, 2008 11.94 11.96 11.65 11.90 7,346,799 +0.08(+0.69%)
Apr 24, 2008 11.73 12.02 11.59 11.82 9,633,390 +0.14(+1.23%)
Apr 23, 2008 11.69 11.82 11.58 11.68 6,211,579 +0.03(+0.26%)
Apr 22, 2008 11.75 11.75 11.50 11.65 7,757,133 -0.12(-1.05%)
Apr 21, 2008 11.74 11.85 11.67 11.77 5,212,263 -0.02(-0.19%)
Apr 18, 2008 11.78 11.93 11.74 11.79 10,627,377 +0.28(+2.46%)
Apr 17, 2008 11.37 11.51 11.34 11.51 8,779,012 +0.01(+0.05%)
Apr 16, 2008 11.15 11.51 11.15 11.50 8,101,135 +0.52(+4.76%)
Apr 15, 2008 11.02 11.02 10.82 10.98 6,775,356 +0.08(+0.71%)
Apr 14, 2008 10.92 10.99 10.83 10.90 5,716,861 -0.04(-0.36%)
Apr 11, 2008 11.15 11.18 10.87 10.94 9,191,538 -0.47(-4.13%)
Apr 10, 2008 11.32 11.50 11.24 11.41 9,178,543 +0.06(+0.49%)
Apr 09, 2008 11.42 11.45 11.17 11.36 7,335,296 -0.08(-0.66%)
Apr 08, 2008 11.32 11.43 11.28 11.43 6,506,209 +0.02(+0.20%)
Apr 07, 2008 11.57 11.64 11.37 11.41 8,786,322 -0.01(-0.09%)
Apr 04, 2008 11.48 11.56 11.27 11.42 9,950,405 -0.04(-0.36%)
Apr 03, 2008 11.32 11.54 11.29 11.46 8,657,437 +0.03(+0.25%)
Apr 02, 2008 11.52 11.58 11.32 11.43 11,601,593 -0.05(-0.42%)
Apr 01, 2008 11.07 11.50 11.05 11.48 12,286,403 +0.69(+6.41%)
Mar 31, 2008 10.70 10.93 10.67 10.79 6,441,647 +0.02(+0.15%)
Mar 28, 2008 10.97 11.05 10.71 10.77 8,501,908 -0.16(-1.43%)
Mar 27, 2008 11.20 11.20 10.87 10.93 13,012,880 -0.13(-1.14%)
Mar 26, 2008 11.22 11.23 11.03 11.05 10,869,080 -0.21(-1.87%)
Mar 25, 2008 11.38 11.38 11.14 11.27 12,317,227 -0.10(-0.85%)
Mar 24, 2008 11.15 11.51 11.14 11.36 12,434,404 +0.37(+3.39%)
Mar 21, 2008 10.64 11.07 10.60 10.99 11,080,804 +0.00(+0.00%)
Mar 20, 2008 10.64 11.07 10.60 10.99 11,079,483 +0.39(+3.66%)
Mar 19, 2008 11.17 11.24 10.56 10.60 16,442,199 -0.53(-4.74%)
Mar 18, 2008 10.73 11.13 10.61 11.13 15,493,366 +0.72(+6.94%)
Mar 17, 2008 9.983 10.57 9.983 10.41 17,391,460 -0.02(-0.19%)
Mar 14, 2008 10.83 10.83 10.16 10.43 17,302,018 -0.23(-2.17%)
Mar 13, 2008 10.38 10.83 10.24 10.66 19,182,072 +0.02(+0.20%)
Mar 12, 2008 10.76 10.98 10.61 10.64 9,587,701 -0.08(-0.72%)
Mar 11, 2008 10.43 10.74 10.24 10.71 13,199,973 +0.66(+6.57%)
Mar 10, 2008 10.28 10.32 9.995 10.05 10,348,754 -0.21(-2.01%)
Mar 07, 2008 10.32 10.61 10.14 10.26 16,727,115 -0.22(-2.14%)
Mar 06, 2008 10.89 10.89 10.48 10.48 10,850,577 -0.42(-3.85%)
Mar 05, 2008 10.85 11.07 10.71 10.90 13,402,671 +0.13(+1.17%)
Mar 04, 2008 10.77 10.88 10.51 10.78 18,499,772 -0.11(-0.99%)
Mar 03, 2008 10.90 10.95 10.74 10.89 8,227,623 -0.03(-0.31%)
Feb 29, 2008 11.27 11.29 10.85 10.92 15,428,382 -0.57(-4.96%)
Feb 28, 2008 11.56 11.61 11.41 11.49 7,120,574 -0.17(-1.49%)
Feb 27, 2008 11.54 11.82 11.54 11.66 7,166,791 -0.03(-0.25%)
Feb 26, 2008 11.38 11.77 11.37 11.69 9,591,373 +0.21(+1.82%)
Feb 25, 2008 11.14 11.51 11.07 11.48 6,991,960 +0.32(+2.83%)
Feb 22, 2008 11.02 11.17 10.74 11.17 7,044,833 +0.15(+1.36%)
Feb 21, 2008 11.29 11.35 10.90 11.02 7,657,303 -0.17(-1.53%)
Feb 20, 2008 10.91 11.28 10.86 11.19 6,005,739 +0.06(+0.53%)
Feb 19, 2008 11.33 11.35 10.99 11.13 5,985,070 +0.06(+0.52%)
Feb 18, 2008 11.04 11.11 10.95 11.07 0 +0.00(+0.00%)
Feb 15, 2008 11.04 11.11 10.95 11.07 3,792,128 -0.04(-0.40%)
Feb 14, 2008 11.48 11.48 11.10 11.12 5,898,817 -0.25(-2.23%)
Feb 13, 2008 11.28 11.48 11.19 11.37 4,943,625 +0.25(+2.21%)
Feb 12, 2008 11.02 11.29 10.97 11.12 9,147,329 +0.24(+2.20%)
Feb 11, 2008 10.72 10.91 10.59 10.88 5,459,085 +0.11(+1.05%)
Feb 08, 2008 10.84 10.96 10.65 10.77 8,668,716 -0.16(-1.48%)
Feb 07, 2008 10.71 11.05 10.67 10.93 12,601,311 +0.10(+0.89%)
Feb 06, 2008 11.06 11.15 10.77 10.84 6,710,200 -0.18(-1.61%)
Feb 05, 2008 11.29 11.33 10.92 11.01 13,446,094 -0.53(-4.57%)
Feb 04, 2008 11.80 11.80 11.54 11.54 6,013,273 -0.27(-2.28%)
Feb 01, 2008 11.68 11.84 11.53 11.81 7,654,602 +0.24(+2.05%)
Jan 31, 2008 10.91 11.70 10.90 11.57 11,308,878 +0.44(+3.93%)
Jan 30, 2008 11.32 11.70 11.13 11.13 12,620,481 -0.18(-1.57%)
Jan 29, 2008 11.28 11.35 11.08 11.31 6,460,645 +0.20(+1.76%)
Jan 28, 2008 10.77 11.13 10.66 11.12 8,421,135 +0.26(+2.40%)
Jan 25, 2008 11.37 11.37 10.75 10.86 8,715,976 -0.27(-2.46%)
Jan 24, 2008 11.07 11.20 10.89 11.13 10,207,778 +0.20(+1.86%)
Jan 23, 2008 9.940 10.98 9.853 10.93 19,042,470 +0.45(+4.29%)
Jan 22, 2008 9.951 10.63 9.806 10.48 11,375,500 -0.22(-2.08%)
Jan 21, 2008 11.05 11.09 10.54 10.70 0 +0.00(+0.00%)
Jan 18, 2008 11.05 11.09 10.54 10.70 10,199,854 -0.10(-0.91%)
Jan 17, 2008 11.37 11.44 10.72 10.80 9,296,321 -0.53(-4.69%)
Jan 16, 2008 11.34 11.59 11.19 11.33 7,272,372 -0.10(-0.90%)
Jan 15, 2008 11.58 11.76 11.38 11.43 5,983,723 -0.43(-3.66%)
Jan 14, 2008 11.82 11.94 11.71 11.87 4,122,627 +0.23(+1.97%)
Jan 11, 2008 12.11 12.11 11.50 11.64 8,402,032 -0.35(-2.94%)
Jan 10, 2008 11.79 12.21 11.65 11.99 8,890,536 +0.22(+1.90%)
Jan 09, 2008 11.75 11.86 11.42 11.77 6,520,947 +0.17(+1.44%)
Jan 08, 2008 12.04 12.17 11.56 11.60 6,971,951 -0.43(-3.54%)
Jan 07, 2008 12.11 12.15 11.85 12.03 3,699,529 +0.02(+0.20%)
Jan 04, 2008 12.28 12.31 11.96 12.00 5,859,414 -0.46(-3.67%)
Jan 03, 2008 12.53 12.61 12.40 12.46 2,587,447 -0.12(-0.95%)
Jan 02, 2008 12.99 12.99 12.34 12.58 6,012,606 -0.32(-2.48%)
Jan 01, 2008 13.04 13.04 12.85 12.90 2,517,636 +0.00(+0.00%)
Dec 31, 2007 13.04 13.04 12.85 12.90 2,517,636 -0.15(-1.16%)
Dec 28, 2007 13.24 13.24 12.93 13.05 2,257,311 -0.04(-0.29%)
Dec 27, 2007 13.32 13.37 13.05 13.09 1,522,078 -0.35(-2.61%)
Dec 26, 2007 13.48 13.48 13.20 13.44 1,998,842 +0.00(+0.01%)
Dec 24, 2007 13.28 13.64 13.28 13.44 1,101,813 +0.28(+2.09%)
Dec 21, 2007 13.06 13.29 13.04 13.16 3,332,883 +0.31(+2.39%)
Dec 20, 2007 12.90 12.90 12.66 12.85 3,971,766 -0.50(-3.75%)
Dec 19, 2007 13.44 13.55 13.24 13.36 4,228,083 -0.10(-0.72%)
Dec 18, 2007 13.50 13.51 13.14 13.45 6,118,029 +0.12(+0.90%)
Dec 17, 2007 13.68 13.68 13.28 13.33 4,864,695 -0.33(-2.45%)
Dec 14, 2007 13.79 13.99 13.63 13.67 7,173,315 -0.35(-2.46%)
Dec 13, 2007 13.82 14.04 13.68 14.01 6,770,443 +0.08(+0.54%)
Dec 12, 2007 14.16 14.39 13.61 13.94 5,070,238 +0.09(+0.63%)
Dec 11, 2007 14.47 14.58 13.81 13.85 7,128,002 -0.62(-4.31%)
Dec 10, 2007 14.42 14.52 14.31 14.47 2,731,401 +0.21(+1.50%)
Dec 07, 2007 14.51 14.51 14.21 14.26 3,356,648 +0.01(+0.08%)
Dec 06, 2007 13.93 14.27 13.86 14.25 4,354,954 +0.34(+2.44%)
Dec 05, 2007 13.93 13.93 13.69 13.91 3,989,628 +0.42(+3.12%)
Dec 04, 2007 13.56 13.62 13.37 13.49 2,498,427 -0.28(-2.05%)
Dec 03, 2007 13.72 13.81 13.58 13.77 2,911,072 +0.05(+0.36%)
Nov 30, 2007 13.98 14.05 13.55 13.72 5,357,452 +0.08(+0.62%)
Nov 29, 2007 13.49 13.69 13.43 13.63 5,037,948 +0.21(+1.58%)
Nov 28, 2007 13.12 13.64 13.11 13.42 6,328,776 +0.51(+3.93%)
Nov 27, 2007 12.71 12.98 12.56 12.91 5,527,773 +0.43(+3.46%)
Nov 26, 2007 13.02 13.08 12.47 12.48 5,673,952 -0.43(-3.30%)
Nov 23, 2007 12.59 12.94 12.59 12.91 1,384,384 +0.32(+2.56%)
Nov 21, 2007 12.78 12.95 12.58 12.59 6,109,517 -0.49(-3.77%)
Nov 20, 2007 13.18 13.23 12.70 13.08 5,791,538 +0.13(+1.02%)
Nov 19, 2007 13.39 13.39 12.89 12.95 5,755,160 -0.40(-2.96%)
Nov 16, 2007 13.42 13.44 13.11 13.34 4,272,742 +0.13(+0.96%)
Nov 15, 2007 13.33 13.55 13.13 13.22 4,807,173 -0.28(-2.05%)
Nov 14, 2007 13.77 13.77 13.42 13.49 3,978,204 -0.16(-1.14%)
Nov 13, 2007 13.48 13.65 13.17 13.65 4,412,198 +0.68(+5.27%)
Nov 12, 2007 13.06 13.31 12.96 12.97 4,470,803 -0.11(-0.82%)
Nov 09, 2007 13.48 13.48 13.03 13.07 6,451,196 -0.57(-4.19%)
Nov 08, 2007 13.59 13.72 13.16 13.65 6,110,316 -0.03(-0.22%)
Nov 07, 2007 14.09 14.18 13.60 13.68 5,043,329 -0.68(-4.77%)
Nov 06, 2007 14.22 14.36 14.05 14.36 2,271,865 +0.26(+1.83%)
Nov 05, 2007 13.98 14.27 13.91 14.10 2,658,519 -0.13(-0.93%)
Nov 02, 2007 14.30 14.30 13.92 14.24 5,020,310 +0.05(+0.37%)
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.