Skip to main content

Ultra Oil & Gas 2X ETF (NY: DIG )

41.41 -1.07 (-2.52%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 35.32 36.06 34.95 35.50 5,064,337 +0.02(+0.06%)
Nov 27, 2009 35.20 35.86 34.63 35.48 3,288,094 -1.72(-4.61%)
Nov 25, 2009 36.68 37.33 35.99 37.19 2,983,477 +0.74(+2.02%)
Nov 24, 2009 36.12 36.51 35.16 36.46 3,003,326 +0.38(+1.04%)
Nov 23, 2009 36.40 37.06 35.89 36.08 4,197,664 +1.06(+3.03%)
Nov 20, 2009 35.33 35.52 34.59 35.02 3,539,185 -0.67(-1.89%)
Nov 19, 2009 36.88 36.92 35.36 35.69 4,402,284 -1.69(-4.53%)
Nov 18, 2009 37.99 38.04 36.89 37.39 3,265,317 -0.30(-0.79%)
Nov 17, 2009 37.61 37.90 37.14 37.68 3,746,077 -0.11(-0.30%)
Nov 16, 2009 36.67 38.21 36.67 37.80 4,599,760 +1.86(+5.17%)
Nov 13, 2009 35.55 36.51 35.01 35.94 3,423,379 +0.42(+1.18%)
Nov 12, 2009 36.77 37.10 35.19 35.52 4,155,159 -1.61(-4.34%)
Nov 11, 2009 37.58 38.00 36.70 37.13 4,193,611 +0.06(+0.17%)
Nov 10, 2009 36.88 37.49 36.38 37.07 3,699,725 +0.03(+0.08%)
Nov 09, 2009 36.71 37.18 36.53 37.04 3,544,939 +1.31(+3.66%)
Nov 06, 2009 35.16 36.37 34.99 35.73 3,461,788 +0.81(+2.31%)
Nov 05, 2009 35.11 36.07 34.81 34.93 4,014,790 +0.15(+0.44%)
Nov 04, 2009 35.79 36.11 34.59 34.77 7,492,545 -0.18(-0.53%)
Nov 03, 2009 33.10 35.30 33.01 34.96 7,189,760 +0.85(+2.48%)
Nov 02, 2009 34.18 35.20 33.06 34.11 7,988,181 +0.40(+1.18%)
Oct 30, 2009 36.19 36.35 33.18 33.71 9,462,950 -2.70(-7.40%)
Oct 29, 2009 35.46 36.55 34.86 36.41 5,596,982 +1.55(+4.45%)
Oct 28, 2009 36.81 36.84 34.71 34.86 6,521,430 -2.34(-6.29%)
Oct 27, 2009 36.71 37.84 36.39 37.19 6,209,441 +0.68(+1.87%)
Oct 26, 2009 37.85 39.31 36.31 36.51 5,804,154 -1.14(-3.04%)
Oct 23, 2009 38.02 38.17 37.09 37.65 5,236,327 -1.62(-4.13%)
Oct 22, 2009 38.41 39.51 37.56 39.28 5,163,571 +0.59(+1.53%)
Oct 21, 2009 38.27 40.44 38.24 38.69 6,077,673 -0.22(-0.58%)
Oct 20, 2009 38.00 39.02 37.93 38.91 4,357,490 -0.57(-1.45%)
Oct 19, 2009 38.73 39.81 38.39 39.48 5,322,867 +0.80(+2.06%)
Oct 16, 2009 38.36 38.90 37.91 38.69 4,496,459 -0.01(-0.03%)
Oct 15, 2009 36.84 38.78 36.72 38.70 5,794,758 +1.44(+3.86%)
Oct 14, 2009 36.96 37.29 36.51 37.26 4,546,228 +1.27(+3.52%)
Oct 13, 2009 36.13 36.19 34.92 35.99 4,110,763 -0.04(-0.11%)
Oct 12, 2009 36.37 36.46 35.61 36.03 3,284,814 +0.88(+2.50%)
Oct 09, 2009 34.92 35.35 34.58 35.15 2,795,755 +0.09(+0.26%)
Oct 08, 2009 33.89 35.33 33.75 35.06 5,787,877 +1.52(+4.54%)
Oct 07, 2009 32.92 33.58 32.62 33.54 3,699,417 +0.46(+1.39%)
Oct 06, 2009 32.65 33.56 32.46 33.08 3,793,690 +1.36(+4.28%)
Oct 05, 2009 30.48 31.91 30.28 31.72 3,477,322 +1.30(+4.26%)
Oct 02, 2009 29.96 30.87 29.74 30.43 3,594,036 -0.38(-1.23%)
Oct 01, 2009 32.72 32.72 30.76 30.80 4,076,914 -1.96(-5.98%)
Sep 30, 2009 33.52 33.54 31.95 32.76 4,508,313 -0.28(-0.83%)
Sep 29, 2009 33.22 33.52 32.61 33.04 3,151,893 -0.27(-0.80%)
Sep 28, 2009 32.34 33.46 32.18 33.30 2,596,913 +1.04(+3.23%)
Sep 25, 2009 32.05 32.83 31.77 32.26 4,393,420 -0.04(-0.13%)
Sep 24, 2009 33.43 33.44 31.80 32.30 5,710,320 -1.04(-3.12%)
Sep 23, 2009 34.71 34.85 33.26 33.35 5,059,424 -1.29(-3.71%)
Sep 22, 2009 34.70 34.84 34.22 34.63 3,462,390 +0.90(+2.66%)
Sep 21, 2009 33.08 33.88 32.85 33.73 3,920,591 -0.52(-1.52%)
Sep 18, 2009 34.72 34.86 33.69 34.25 3,397,900 -0.12(-0.36%)
Sep 17, 2009 34.62 35.21 34.00 34.38 4,693,822 +0.63(+1.86%)
Sep 16, 2009 33.67 34.85 33.59 33.75 5,378,186 +0.46(+1.40%)
Sep 15, 2009 33.04 33.44 32.47 33.28 3,658,842 +0.59(+1.81%)
Sep 14, 2009 31.51 32.77 31.41 32.69 3,855,231 +0.33(+1.01%)
Sep 11, 2009 32.58 33.25 31.92 32.37 3,808,943 +0.04(+0.13%)
Sep 10, 2009 31.43 32.35 31.14 32.32 3,219,673 +1.05(+3.36%)
Sep 09, 2009 31.29 31.85 30.86 31.27 3,359,457 +0.04(+0.13%)
Sep 08, 2009 30.63 31.32 30.52 31.23 3,354,506 +1.75(+5.92%)
Sep 04, 2009 28.51 29.63 28.50 29.49 3,182,467 +0.93(+3.25%)
Sep 03, 2009 28.73 28.94 28.30 28.56 2,653,057 +0.23(+0.83%)
Sep 02, 2009 28.39 29.02 28.32 28.32 3,803,951 -0.32(-1.11%)
Sep 01, 2009 29.47 30.20 28.53 28.64 6,524,462 -1.00(-3.38%)
Aug 31, 2009 29.77 30.07 29.33 29.64 4,208,720 -1.14(-3.71%)
Aug 28, 2009 31.45 31.51 30.48 30.78 3,809,326 -0.18(-0.59%)
Aug 27, 2009 30.77 31.13 29.66 30.97 5,108,006 -0.17(-0.56%)
Aug 26, 2009 30.40 31.23 30.09 31.14 4,953,149 +0.27(+0.86%)
Aug 25, 2009 31.96 32.25 30.63 30.87 6,790,306 -0.87(-2.73%)
Aug 24, 2009 31.32 32.14 31.29 31.74 6,859,417 +0.83(+2.68%)
Aug 21, 2009 29.95 31.09 29.89 30.92 5,446,293 +1.60(+5.47%)
Aug 20, 2009 28.80 29.48 28.76 29.31 4,245,867 +0.52(+1.81%)
Aug 19, 2009 27.19 29.21 27.11 28.79 5,760,722 +0.97(+3.49%)
Aug 18, 2009 27.42 27.98 27.22 27.82 3,895,659 +0.54(+1.98%)
Aug 17, 2009 27.80 27.85 26.98 27.28 5,344,445 -1.86(-6.38%)
Aug 14, 2009 29.79 29.94 28.50 29.14 5,376,076 -0.18(-0.63%)
Aug 13, 2009 29.85 30.00 29.02 29.32 3,926,337 -0.11(-0.38%)
Aug 12, 2009 28.60 29.87 28.58 29.43 4,500,711 +0.75(+2.60%)
Aug 11, 2009 29.37 29.42 28.54 28.69 4,701,998 -0.92(-3.10%)
Aug 10, 2009 29.18 29.96 29.11 29.61 3,707,577 +0.21(+0.73%)
Aug 07, 2009 30.21 30.24 29.19 29.39 3,919,856 -0.15(-0.52%)
Aug 06, 2009 30.24 30.30 29.11 29.55 5,264,254 -0.52(-1.73%)
Aug 05, 2009 30.53 30.58 29.70 30.07 6,688,274 -0.29(-0.94%)
Aug 04, 2009 30.44 30.98 30.09 30.35 5,846,818 -0.41(-1.33%)
Aug 03, 2009 30.57 31.22 30.34 30.76 7,013,097 +1.30(+4.40%)
Jul 31, 2009 28.71 29.71 28.29 29.47 5,430,094 +0.36(+1.23%)
Jul 30, 2009 28.97 29.63 28.42 29.11 7,079,101 +0.69(+2.44%)
Jul 29, 2009 28.80 28.80 27.77 28.41 7,687,302 -1.30(-4.36%)
Jul 28, 2009 29.40 30.18 28.64 29.71 7,444,204 -0.79(-2.58%)
Jul 27, 2009 30.43 30.99 29.93 30.50 5,812,790 +0.03(+0.10%)
Jul 24, 2009 29.46 30.55 29.40 30.47 5,117,348 +0.70(+2.37%)
Jul 23, 2009 28.08 29.96 28.08 29.76 8,039,856 +1.57(+5.58%)
Jul 22, 2009 27.74 28.72 27.72 28.19 6,587,623 -0.48(-1.67%)
Jul 21, 2009 28.59 28.91 27.73 28.67 7,127,323 +0.76(+2.71%)
Jul 20, 2009 27.85 28.18 27.07 27.91 7,556,523 +0.72(+2.67%)
Jul 17, 2009 26.81 27.43 26.40 27.19 5,906,024 +0.33(+1.22%)
Jul 16, 2009 25.96 27.18 25.76 26.86 7,169,314 +0.52(+1.98%)
Jul 15, 2009 25.49 26.47 25.43 26.34 8,999,356 +1.73(+7.01%)
Jul 14, 2009 24.60 24.80 24.04 24.62 8,914,054 +0.62(+2.60%)
Jul 13, 2009 22.92 24.03 22.85 23.99 7,517,174 +0.66(+2.84%)
Jul 10, 2009 22.90 23.42 22.68 23.33 6,316,376 -0.33(-1.38%)
Jul 09, 2009 23.93 24.34 23.37 23.66 7,405,470 +0.37(+1.58%)
Jul 08, 2009 23.16 23.79 22.43 23.29 11,205,131 -0.06(-0.26%)
Jul 07, 2009 24.45 24.51 23.25 23.35 8,443,980 -1.26(-5.10%)
Jul 06, 2009 23.98 24.62 23.41 24.61 7,797,340 -0.50(-1.99%)
Jul 02, 2009 26.25 26.27 25.07 25.11 7,499,038 -2.02(-7.45%)
Jul 01, 2009 27.69 28.24 27.09 27.13 6,973,767 +0.04(+0.15%)
Jun 30, 2009 27.47 28.05 26.27 27.09 9,060,831 -0.43(-1.56%)
Jun 29, 2009 27.23 27.86 27.06 27.52 5,873,355 +0.70(+2.63%)
Jun 26, 2009 26.95 27.19 26.62 26.81 6,524,586 -0.39(-1.43%)
Jun 25, 2009 26.36 27.43 26.29 27.20 8,767,733 +1.10(+4.23%)
Jun 24, 2009 26.30 27.04 25.87 26.10 7,870,425 +0.09(+0.35%)
Jun 23, 2009 26.02 26.48 25.35 26.00 9,712,484 +0.26(+0.99%)
Jun 22, 2009 27.66 27.69 25.73 25.75 11,660,337 -2.78(-9.74%)
Jun 19, 2009 29.71 29.76 28.13 28.53 7,064,656 -0.37(-1.27%)
Jun 18, 2009 29.13 29.84 28.76 28.89 6,692,050 -0.40(-1.36%)
Jun 17, 2009 29.66 29.86 28.56 29.29 12,033,759 -1.00(-3.30%)
Jun 16, 2009 32.03 32.26 30.12 30.29 11,538,915 -1.28(-4.04%)
Jun 15, 2009 31.95 32.16 30.71 31.57 10,181,899 -1.43(-4.33%)
Jun 12, 2009 32.94 33.05 32.22 33.00 9,856,614 -0.70(-2.09%)
Jun 11, 2009 32.47 34.55 32.47 33.70 12,062,523 +1.26(+3.87%)
Jun 10, 2009 32.75 33.07 31.48 32.45 11,372,135 +0.52(+1.63%)
Jun 09, 2009 31.96 32.37 31.30 31.93 8,911,106 +0.46(+1.46%)
Jun 08, 2009 31.07 31.84 30.23 31.47 9,683,666 -0.08(-0.26%)
Jun 05, 2009 32.53 32.59 30.70 31.55 11,536,842 -0.20(-0.64%)
Jun 04, 2009 31.60 32.07 30.83 31.75 10,307,014 +1.15(+3.77%)
Jun 03, 2009 32.01 32.02 29.75 30.60 11,479,468 -2.29(-6.97%)
Jun 02, 2009 32.41 33.22 32.28 32.89 10,939,764 -0.09(-0.26%)
Jun 01, 2009 31.57 33.22 31.49 32.98 13,529,131 +2.26(+7.34%)
May 29, 2009 30.47 30.91 29.94 30.72 9,954,187 +1.06(+3.58%)
May 28, 2009 28.60 30.16 27.92 29.66 12,583,511 +1.63(+5.83%)
May 27, 2009 28.98 29.53 27.91 28.03 9,705,084 -0.66(-2.31%)
May 26, 2009 26.97 28.78 26.55 28.69 10,159,820 +1.16(+4.23%)
May 22, 2009 28.08 28.41 27.50 27.53 7,410,417 +0.03(+0.11%)
May 21, 2009 28.26 28.26 26.92 27.50 11,887,598 -1.43(-4.94%)
May 20, 2009 29.61 30.63 28.92 28.92 12,951,940 -0.06(-0.21%)
May 19, 2009 28.69 29.51 28.40 28.99 9,716,944 +0.36(+1.25%)
May 18, 2009 27.61 28.75 27.59 28.63 10,307,864 +1.70(+6.33%)
May 15, 2009 27.71 28.24 26.51 26.92 12,061,876 -1.13(-4.04%)
May 14, 2009 27.24 28.54 27.12 28.06 12,025,236 +0.12(+0.44%)
May 13, 2009 29.10 29.25 27.57 27.93 15,449,950 -1.03(-3.56%)
May 12, 2009 30.07 30.13 28.66 28.97 14,003,739 -0.40(-1.36%)
May 11, 2009 29.95 29.98 28.82 29.36 11,610,593 -1.57(-5.08%)
May 08, 2009 29.57 31.53 29.49 30.94 14,739,960 +2.41(+8.45%)
May 07, 2009 30.44 30.63 27.93 28.53 14,114,128 -0.78(-2.65%)
May 06, 2009 28.11 29.65 28.10 29.30 13,279,979 +1.86(+6.77%)
May 05, 2009 28.06 28.12 26.70 27.44 10,397,799 -0.77(-2.71%)
May 04, 2009 26.57 28.24 26.54 28.21 13,425,003 +1.93(+7.34%)
May 01, 2009 25.16 26.73 24.84 26.28 11,327,652 +1.23(+4.89%)
Apr 30, 2009 26.22 26.34 24.37 25.05 12,728,271 -0.71(-2.77%)
Apr 29, 2009 24.94 26.31 24.87 25.77 12,256,158 +1.20(+4.90%)
Apr 28, 2009 23.80 25.13 23.69 24.56 9,696,388 +0.16(+0.67%)
Apr 27, 2009 24.03 24.86 23.84 24.40 10,098,809 -0.85(-3.36%)
Apr 24, 2009 24.56 25.60 24.51 25.25 14,383,533 +1.34(+5.59%)
Apr 23, 2009 23.84 23.95 23.00 23.91 12,083,800 +0.79(+3.40%)
Apr 22, 2009 23.22 24.12 23.01 23.13 13,695,794 -0.58(-2.45%)
Apr 21, 2009 22.33 23.79 22.24 23.71 12,469,189 +0.90(+3.94%)
Apr 20, 2009 23.94 24.05 22.61 22.81 10,871,242 -2.25(-8.97%)
Apr 17, 2009 24.87 25.37 24.47 25.05 10,902,987 +0.40(+1.61%)
Apr 16, 2009 24.67 25.01 23.74 24.66 11,568,408 +0.28(+1.13%)
Apr 15, 2009 23.99 24.56 23.74 24.38 10,643,126 +0.12(+0.50%)
Apr 14, 2009 24.21 24.95 23.66 24.26 11,922,516 -0.32(-1.29%)
Apr 13, 2009 24.14 24.87 23.52 24.58 11,455,308 -0.28(-1.11%)
Apr 09, 2009 24.94 25.26 24.58 24.85 11,496,558 +1.12(+4.73%)
Apr 08, 2009 23.35 24.21 22.48 23.73 12,556,009 +0.50(+2.15%)
Apr 07, 2009 23.68 23.69 22.97 23.23 12,988,619 -1.42(-5.76%)
Apr 06, 2009 24.85 24.91 23.87 24.65 16,697,164 -0.88(-3.44%)
Apr 03, 2009 24.22 25.82 24.16 25.52 11,658,184 +0.98(+3.99%)
Apr 02, 2009 24.43 25.37 24.35 24.54 15,659,791 +1.65(+7.23%)
Apr 01, 2009 21.27 23.16 20.93 22.89 13,220,149 +0.98(+4.47%)
Mar 31, 2009 22.77 23.07 21.91 21.91 10,743,947 -0.39(-1.74%)
Mar 30, 2009 22.75 22.77 21.62 22.30 11,992,185 -3.02(-11.94%)
Mar 26, 2009 25.56 26.02 24.68 25.32 17,238,974 +0.54(+2.18%)
Mar 25, 2009 24.98 25.61 23.52 24.78 20,126,360 +0.02(+0.08%)
Mar 24, 2009 24.88 25.61 24.31 24.76 16,584,022 -1.02(-3.96%)
Mar 23, 2009 24.59 25.78 24.40 25.78 24,622,758 +3.53(+15.88%)
Mar 20, 2009 24.24 24.44 22.16 22.25 18,279,170 -1.94(-8.02%)
Mar 19, 2009 24.87 25.26 23.96 24.19 20,527,476 +0.93(+3.99%)
Mar 18, 2009 22.43 23.80 21.30 23.26 20,079,810 +0.48(+2.11%)
Mar 17, 2009 21.32 22.86 20.93 22.78 15,114,970 +1.46(+6.85%)
Mar 16, 2009 20.82 22.32 20.76 21.32 15,431,717 +0.23(+1.11%)
Mar 13, 2009 21.63 21.72 20.54 21.08 0 -0.25(-1.15%)
Mar 12, 2009 20.44 21.49 19.94 21.33 17,921,118 +1.09(+5.40%)
Mar 11, 2009 20.70 21.13 19.50 20.24 18,185,774 -0.28(-1.34%)
Mar 10, 2009 19.67 20.87 19.51 20.51 21,703,752 +1.81(+9.66%)
Mar 09, 2009 18.11 19.74 17.93 18.70 18,188,038 +0.14(+0.77%)
Mar 06, 2009 18.72 19.45 17.29 18.56 0 +0.48(+2.65%)
Mar 05, 2009 19.28 19.45 17.91 18.08 20,951,426 -1.84(-9.23%)
Mar 04, 2009 19.62 20.65 19.48 19.92 24,756,374 +1.14(+6.09%)
Mar 02, 2009 20.42 20.56 18.41 18.78 23,885,846 -2.51(-11.80%)
Feb 27, 2009 21.60 22.68 20.95 21.29 0 -1.19(-5.31%)
Feb 26, 2009 23.42 23.99 22.37 22.48 24,156,380 -0.02(-0.09%)
Feb 25, 2009 22.93 23.51 21.51 22.50 32,517,566 -0.22(-0.99%)
Feb 24, 2009 21.16 22.94 21.04 22.73 21,574,718 +1.87(+8.96%)
Feb 23, 2009 23.62 23.80 20.72 20.86 29,864,382 -2.00(-8.77%)
Feb 20, 2009 23.07 23.45 21.83 22.86 22,538,120 -1.17(-4.87%)
Feb 19, 2009 24.56 24.71 23.71 24.03 18,671,330 +0.25(+1.03%)
Feb 18, 2009 24.45 24.50 23.30 23.79 17,594,682 -0.12(-0.51%)
Feb 17, 2009 25.91 26.14 23.91 23.91 24,504,990 -3.40(-12.45%)
Feb 13, 2009 27.17 28.21 27.12 27.31 17,695,940 -0.04(-0.15%)
Feb 12, 2009 26.69 27.45 25.66 27.35 20,754,842 -0.11(-0.41%)
Feb 11, 2009 28.56 28.83 26.31 27.46 16,228,382 -0.65(-2.32%)
Feb 10, 2009 31.20 31.53 27.57 28.12 19,409,782 -2.59(-8.44%)
Feb 09, 2009 30.83 31.94 30.25 30.71 15,319,361 +0.04(+0.13%)
Feb 06, 2009 29.08 30.88 28.90 30.67 15,452,316 +1.04(+3.51%)
Feb 05, 2009 27.89 29.86 27.39 29.63 17,467,620 +1.36(+4.80%)
Feb 04, 2009 28.28 29.01 27.72 28.27 13,579,096 +0.48(+1.73%)
Feb 03, 2009 27.32 28.12 26.78 27.79 12,432,137 +0.72(+2.68%)
Feb 02, 2009 26.95 27.43 26.39 27.07 12,688,416 -0.46(-1.67%)
Jan 30, 2009 29.09 29.46 27.46 27.53 0 -0.65(-2.32%)
Jan 29, 2009 28.99 29.49 28.08 28.18 13,159,014 -2.09(-6.90%)
Jan 28, 2009 29.82 30.62 28.87 30.27 15,775,051 +1.17(+4.02%)
Jan 27, 2009 28.90 29.47 28.05 29.10 13,102,196 +0.08(+0.28%)
Jan 26, 2009 28.48 30.36 28.20 29.02 17,819,180 +0.92(+3.27%)
Jan 23, 2009 25.59 28.72 25.27 28.10 17,576,782 +1.18(+4.40%)
Jan 22, 2009 27.02 27.81 25.69 26.91 22,850,922 -1.42(-5.01%)
Jan 21, 2009 25.75 28.33 25.46 28.33 21,049,154 +3.32(+13.27%)
Jan 20, 2009 26.55 28.10 25.01 25.01 21,295,150 -2.82(-10.12%)
Jan 16, 2009 28.32 28.63 26.59 27.83 24,036,344 +0.49(+1.79%)
Jan 15, 2009 26.48 27.34 24.91 27.34 21,419,566 +0.65(+2.45%)
Jan 14, 2009 28.55 28.59 26.04 26.69 21,490,358 -2.51(-8.60%)
Jan 13, 2009 27.94 29.42 27.88 29.20 20,076,780 +1.05(+3.74%)
Jan 12, 2009 29.11 29.36 27.64 28.15 15,353,038 -1.99(-6.61%)
Jan 09, 2009 32.04 32.12 29.83 30.14 18,269,028 -1.70(-5.35%)
Jan 08, 2009 30.65 32.06 30.65 31.84 23,198,008 +0.54(+1.72%)
Jan 07, 2009 32.83 32.99 30.64 31.31 26,621,922 -2.72(-8.00%)
Jan 06, 2009 34.44 35.52 33.44 34.03 44,854,936 +0.65(+1.96%)
Jan 05, 2009 32.17 34.49 31.98 33.38 35,735,684 +1.16(+3.61%)
Jan 02, 2009 29.95 32.80 29.79 32.21 0 +2.72(+9.21%)
Jan 01, 2009 28.50 30.27 28.35 29.50 0 +0.00(+0.00%)
Dec 31, 2008 28.50 30.27 28.35 29.50 16,767,933 +0.58(+2.01%)
Dec 30, 2008 27.77 29.01 27.29 28.91 12,975,258 +1.25(+4.50%)
Dec 29, 2008 27.94 28.01 26.96 27.67 12,199,514 +0.96(+3.59%)
Dec 26, 2008 26.35 26.86 25.87 26.71 6,525,911 +1.01(+3.91%)
Dec 24, 2008 25.47 25.97 25.24 25.70 4,528,321 +0.02(+0.06%)
Dec 23, 2008 26.34 26.79 25.38 25.69 16,425,843 -0.33(-1.26%)
Dec 22, 2008 27.92 28.00 25.01 26.01 20,086,040 -1.48(-5.38%)
Dec 19, 2008 27.64 29.12 27.21 27.49 27,376,692 -0.22(-0.78%)
Dec 18, 2008 31.34 31.34 27.06 27.71 27,203,098 -3.54(-11.34%)
Dec 17, 2008 31.76 33.00 31.02 31.25 25,063,728 -0.85(-2.64%)
Dec 16, 2008 31.14 32.33 30.29 32.10 19,357,980 +1.91(+6.32%)
Dec 15, 2008 31.75 32.23 29.00 30.19 21,121,446 -0.03(-0.11%)
Dec 12, 2008 28.60 30.87 28.16 30.23 26,812,798 -0.63(-2.04%)
Dec 11, 2008 31.57 33.18 30.12 30.85 29,167,700 -0.18(-0.59%)
Dec 10, 2008 29.65 31.47 29.61 31.04 28,329,780 +2.74(+9.67%)
Dec 09, 2008 27.57 29.97 27.53 28.30 25,410,026 +0.38(+1.35%)
Dec 08, 2008 28.01 29.16 27.41 27.92 26,822,048 +1.89(+7.25%)
Dec 05, 2008 24.38 26.04 22.17 26.04 28,547,578 +1.27(+5.11%)
Dec 04, 2008 27.64 28.52 24.13 24.77 25,461,100 -4.01(-13.94%)
Dec 03, 2008 27.07 28.90 26.49 28.78 25,934,022 +0.29(+1.00%)
Dec 02, 2008 27.99 28.66 26.55 28.50 22,537,578 +1.85(+6.93%)
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.