Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

163.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 28.49 28.85 26.90 26.96 0 -0.64(-2.32%)
Jan 29, 2009 28.39 28.88 27.50 27.60 13,435,148 -2.05(-6.90%)
Jan 28, 2009 29.21 29.99 28.28 29.65 16,106,081 +1.15(+4.02%)
Jan 27, 2009 28.31 28.86 27.47 28.50 13,377,138 +0.08(+0.28%)
Jan 26, 2009 27.89 29.74 27.62 28.42 18,193,106 +0.90(+3.27%)
Jan 23, 2009 25.06 28.13 24.75 27.52 17,945,620 +1.16(+4.40%)
Jan 22, 2009 26.46 27.24 25.16 26.36 23,330,436 -1.39(-5.01%)
Jan 21, 2009 25.22 27.75 24.94 27.75 21,490,858 +3.25(+13.27%)
Jan 20, 2009 26.00 27.52 24.50 24.50 21,742,016 -2.76(-10.12%)
Jan 16, 2009 27.74 28.04 26.04 27.26 24,540,732 +0.48(+1.79%)
Jan 15, 2009 25.94 26.78 24.40 26.78 21,869,044 +0.64(+2.45%)
Jan 14, 2009 27.96 28.00 25.50 26.14 21,941,320 -2.46(-8.60%)
Jan 13, 2009 27.37 28.82 27.31 28.60 20,498,080 +1.03(+3.74%)
Jan 12, 2009 28.51 28.76 27.07 27.57 15,675,212 -1.95(-6.61%)
Jan 09, 2009 31.38 31.46 29.22 29.52 18,652,392 -1.67(-5.35%)
Jan 08, 2009 30.02 31.40 30.02 31.19 23,684,804 +0.53(+1.72%)
Jan 07, 2009 32.16 32.31 30.01 30.66 27,180,568 -2.67(-8.00%)
Jan 06, 2009 33.73 34.79 32.75 33.33 45,796,192 +0.64(+1.96%)
Jan 05, 2009 31.51 33.78 31.32 32.69 36,485,576 +1.14(+3.61%)
Jan 02, 2009 29.33 32.13 29.18 31.55 0 +2.66(+9.21%)
Jan 01, 2009 27.91 29.65 27.77 28.89 0 +0.00(+0.00%)
Dec 31, 2008 27.91 29.65 27.77 28.89 17,119,798 +0.57(+2.01%)
Dec 30, 2008 27.20 28.41 26.73 28.32 13,247,536 +1.22(+4.50%)
Dec 29, 2008 27.37 27.43 26.41 27.10 12,455,514 +0.94(+3.59%)
Dec 26, 2008 25.81 26.31 25.34 26.16 6,662,854 +0.98(+3.91%)
Dec 24, 2008 24.95 25.44 24.72 25.18 4,623,345 +0.02(+0.06%)
Dec 23, 2008 25.80 26.24 24.86 25.16 16,770,530 -0.32(-1.26%)
Dec 22, 2008 27.35 27.42 24.50 25.48 20,507,534 -1.45(-5.38%)
Dec 19, 2008 27.07 28.52 26.65 26.93 27,951,176 -0.21(-0.78%)
Dec 18, 2008 30.70 30.70 26.50 27.14 27,773,940 -3.47(-11.34%)
Dec 17, 2008 31.11 32.32 30.38 30.61 25,589,676 -0.83(-2.64%)
Dec 16, 2008 30.50 31.67 29.67 31.44 19,764,196 +1.87(+6.32%)
Dec 15, 2008 31.10 31.57 28.40 29.57 21,564,668 -0.03(-0.11%)
Dec 12, 2008 28.01 30.24 27.58 29.60 27,375,448 -0.62(-2.04%)
Dec 11, 2008 30.92 32.50 29.50 30.22 29,779,766 -0.18(-0.59%)
Dec 10, 2008 29.04 30.82 29.00 30.40 28,924,264 +2.68(+9.67%)
Dec 09, 2008 27.00 29.35 26.96 27.72 25,943,240 +0.37(+1.35%)
Dec 08, 2008 27.43 28.56 26.85 27.35 27,384,892 +1.85(+7.25%)
Dec 05, 2008 23.88 25.50 21.71 25.50 29,146,632 +1.24(+5.11%)
Dec 04, 2008 27.07 27.93 23.63 24.26 25,995,386 -3.93(-13.94%)
Dec 03, 2008 26.51 28.31 25.95 28.19 26,478,232 +0.28(+1.00%)
Dec 02, 2008 27.41 28.07 26.00 27.91 23,010,516 +1.81(+6.93%)
Dec 01, 2008 30.18 30.20 26.10 26.10 19,160,060 -6.43(-19.77%)
Nov 28, 2008 32.78 32.84 31.33 32.53 6,290,699 -1.27(-3.76%)
Nov 26, 2008 29.65 33.88 29.30 33.80 21,693,056 +3.30(+10.82%)
Nov 25, 2008 29.82 30.94 28.58 30.50 18,749,500 +1.04(+3.53%)
Nov 24, 2008 27.59 31.16 26.52 29.46 26,200,920 +3.16(+12.02%)
Nov 21, 2008 23.23 26.62 22.00 26.30 27,092,110 +4.88(+22.78%)
Nov 20, 2008 26.36 27.23 21.42 21.42 30,938,080 -6.48(-23.23%)
Nov 19, 2008 30.80 32.05 27.78 27.90 25,720,900 -3.49(-11.12%)
Nov 18, 2008 30.03 31.48 28.42 31.39 24,850,994 +1.94(+6.59%)
Nov 17, 2008 29.98 32.03 29.24 29.45 20,853,816 -0.97(-3.19%)
Nov 14, 2008 31.45 33.94 29.44 30.42 28,889,224 -2.40(-7.31%)
Nov 13, 2008 27.80 33.24 25.05 32.82 29,803,322 +5.90(+21.92%)
Nov 12, 2008 30.01 30.52 26.74 26.92 22,685,982 -4.93(-15.48%)
Nov 11, 2008 32.00 33.15 30.54 31.85 15,864,257 -2.02(-5.96%)
Nov 10, 2008 35.52 35.95 32.31 33.87 14,228,250 +0.29(+0.86%)
Nov 07, 2008 31.53 33.58 31.02 33.58 18,935,930 +3.27(+10.79%)
Nov 06, 2008 33.77 34.53 30.00 30.31 22,384,382 -4.11(-11.94%)
Nov 05, 2008 35.71 38.30 34.28 34.42 16,746,407 -3.69(-9.68%)
Nov 04, 2008 35.38 38.29 35.35 38.11 16,778,406 +4.11(+12.09%)
Nov 03, 2008 34.67 35.77 32.83 34.00 11,987,556 -1.50(-4.23%)
Oct 31, 2008 33.35 37.75 32.91 35.50 14,943,975 +0.60(+1.72%)
Oct 30, 2008 34.04 35.02 31.03 34.90 19,671,868 +3.47(+11.04%)
Oct 29, 2008 31.68 35.19 30.93 31.43 30,421,620 +1.33(+4.42%)
Oct 28, 2008 27.00 30.50 24.09 30.10 28,160,820 +5.35(+21.62%)
Oct 27, 2008 26.82 29.26 24.15 24.75 21,114,972 -2.81(-10.20%)
Oct 24, 2008 23.67 29.27 23.33 27.56 21,681,992 -2.44(-8.13%)
Oct 23, 2008 27.98 30.49 25.36 30.00 30,412,640 +3.00(+11.11%)
Oct 22, 2008 30.87 31.01 25.44 27.00 23,592,420 -7.50(-21.74%)
Oct 21, 2008 35.02 36.88 32.50 34.50 17,790,792 -2.33(-6.33%)
Oct 20, 2008 32.39 36.99 32.39 36.83 18,435,314 +6.75(+22.44%)
Oct 17, 2008 28.67 34.88 27.52 30.08 22,139,184 -0.42(-1.38%)
Oct 16, 2008 28.39 30.50 23.50 30.50 21,535,406 +4.25(+16.19%)
Oct 15, 2008 34.42 36.49 25.72 26.25 16,085,507 -12.10(-31.55%)
Oct 14, 2008 40.13 42.76 34.86 38.35 10,640,300 +0.19(+0.50%)
Oct 13, 2008 31.90 39.05 30.17 38.16 9,177,723 +10.16(+36.29%)
Oct 10, 2008 30.22 32.43 22.65 28.00 19,504,084 -6.00(-17.65%)
Oct 09, 2008 44.75 45.85 33.66 34.00 8,689,568 -8.20(-19.43%)
Oct 08, 2008 40.55 46.83 38.37 42.20 10,101,234 -0.20(-0.47%)
Oct 07, 2008 50.00 51.23 42.10 42.40 6,792,410 -4.87(-10.30%)
Oct 06, 2008 48.90 49.80 40.89 47.27 10,619,267 -4.73(-9.10%)
Oct 03, 2008 53.94 59.09 52.00 52.00 5,430,672 -1.06(-2.00%)
Oct 02, 2008 59.09 59.09 52.40 53.06 5,399,219 -7.40(-12.24%)
Oct 01, 2008 60.36 62.15 55.87 60.46 4,171,407 -1.79(-2.88%)
Sep 30, 2008 59.33 63.59 58.34 62.25 3,246,897 +4.25(+7.33%)
Sep 29, 2008 67.43 67.43 54.19 58.00 6,326,679 -13.80(-19.22%)
Sep 26, 2008 71.30 72.52 67.50 71.80 0 -2.45(-3.30%)
Sep 25, 2008 71.08 75.38 71.08 74.25 2,710,583 +2.86(+4.01%)
Sep 24, 2008 72.93 73.45 70.54 71.39 2,201,742 -0.11(-0.16%)
Sep 23, 2008 75.50 77.46 70.70 71.50 4,059,979 -3.99(-5.29%)
Sep 22, 2008 78.24 80.48 75.00 75.49 4,047,726 -1.51(-1.96%)
Sep 19, 2008 70.00 77.58 61.06 77.00 0 +8.69(+12.72%)
Sep 18, 2008 67.99 69.39 62.50 68.31 6,674,258 +3.91(+6.07%)
Sep 17, 2008 67.23 70.50 63.05 64.40 5,715,695 -2.90(-4.31%)
Sep 16, 2008 60.45 67.69 58.14 67.30 7,164,775 +3.60(+5.65%)
Sep 15, 2008 67.15 70.33 63.20 63.70 5,077,230 -8.94(-12.31%)
Sep 12, 2008 67.83 73.23 67.83 72.64 4,564,062 +3.37(+4.87%)
Sep 11, 2008 66.43 69.30 63.73 69.27 5,276,410 +2.57(+3.85%)
Sep 10, 2008 64.20 68.12 63.32 66.70 5,954,682 +3.90(+6.21%)
Sep 09, 2008 70.59 70.59 62.50 62.80 6,685,246 -8.94(-12.46%)
Sep 08, 2008 75.41 75.95 70.40 71.74 3,755,233 -0.26(-0.36%)
Sep 05, 2008 73.72 73.86 69.27 72.00 0 -1.75(-2.37%)
Sep 04, 2008 76.51 77.94 71.33 73.75 6,815,833 -2.90(-3.78%)
Sep 03, 2008 76.53 79.13 74.58 76.65 4,449,261 -0.60(-0.78%)
Sep 02, 2008 80.24 80.27 77.20 77.25 4,599,159 -8.35(-9.75%)
Aug 29, 2008 88.83 88.90 85.40 85.60 1,743,747 -1.55(-1.78%)
Aug 28, 2008 90.88 90.88 84.69 87.15 3,120,188 -1.63(-1.84%)
Aug 27, 2008 89.00 90.10 87.86 88.78 2,721,554 +1.98(+2.28%)
Aug 26, 2008 85.45 87.92 84.82 86.80 2,366,267 +2.99(+3.57%)
Aug 25, 2008 86.27 87.39 83.07 83.81 2,545,955 -2.69(-3.11%)
Aug 22, 2008 88.00 88.43 84.43 86.50 2,067,035 -2.66(-2.98%)
Aug 21, 2008 87.70 90.32 86.33 89.16 4,213,094 +3.96(+4.65%)
Aug 20, 2008 83.02 85.85 80.88 85.20 4,816,072 +4.43(+5.48%)
Aug 19, 2008 76.20 81.22 76.11 80.77 4,635,731 +4.32(+5.65%)
Aug 18, 2008 80.49 81.11 76.00 76.45 5,523,185 -2.14(-2.72%)
Aug 15, 2008 80.25 80.29 76.87 78.59 3,783,409 -2.66(-3.27%)
Aug 14, 2008 82.92 83.54 79.20 81.25 3,658,735 -1.52(-1.84%)
Aug 13, 2008 78.65 83.94 78.39 82.77 4,348,636 +4.49(+5.74%)
Aug 12, 2008 80.32 80.68 78.13 78.28 3,112,064 -0.79(-1.00%)
Aug 11, 2008 80.03 80.61 76.06 79.07 2,855,965 +0.07(+0.09%)
Aug 08, 2008 79.17 80.24 75.89 79.00 2,384,898 -1.60(-1.99%)
Aug 07, 2008 84.36 84.65 80.12 80.60 2,281,108 -1.90(-2.30%)
Aug 06, 2008 79.74 82.78 78.83 82.50 2,968,763 +3.34(+4.22%)
Aug 05, 2008 77.15 80.00 75.98 79.16 3,285,540 +0.57(+0.73%)
Aug 04, 2008 87.66 87.66 76.90 78.59 4,007,530 -8.01(-9.25%)
Aug 01, 2008 85.81 90.48 85.54 86.60 2,486,632 -0.15(-0.17%)
Jul 31, 2008 91.05 91.85 86.75 86.75 2,151,757 -6.37(-6.84%)
Jul 30, 2008 83.86 93.43 82.97 93.12 3,278,004 +8.09(+9.51%)
Jul 29, 2008 85.03 85.85 82.00 85.03 2,582,581 -0.84(-0.98%)
Jul 28, 2008 87.25 89.27 85.66 85.87 1,981,553 -0.62(-0.72%)
Jul 25, 2008 85.43 88.90 84.64 86.49 2,051,495 +0.99(+1.16%)
Jul 24, 2008 87.60 89.18 81.92 85.50 3,730,400 -0.85(-0.98%)
Jul 23, 2008 91.76 93.47 85.10 86.35 2,294,373 -7.18(-7.68%)
Jul 22, 2008 95.79 97.77 91.80 93.53 1,494,996 -4.20(-4.30%)
Jul 21, 2008 94.71 98.00 92.10 97.73 1,595,869 +5.06(+5.46%)
Jul 18, 2008 90.91 94.72 90.09 92.67 2,080,185 +1.67(+1.84%)
Jul 17, 2008 94.29 96.44 86.30 91.00 2,695,168 -2.33(-2.50%)
Jul 16, 2008 97.43 97.43 90.31 93.33 1,871,302 -4.17(-4.28%)
Jul 15, 2008 105.99 105.99 97.00 97.50 1,754,395 -8.83(-8.30%)
Jul 14, 2008 105.06 108.26 103.31 106.33 1,259,921 +1.70(+1.62%)
Jul 11, 2008 108.18 108.92 101.50 104.63 2,233,112 -1.50(-1.41%)
Jul 10, 2008 101.33 106.29 98.24 106.13 1,377,385 +6.11(+6.11%)
Jul 09, 2008 105.29 108.22 100.00 100.02 1,578,849 -4.96(-4.72%)
Jul 08, 2008 105.33 105.55 99.26 104.98 1,864,780 -2.70(-2.51%)
Jul 07, 2008 110.51 114.38 105.40 107.68 1,482,998 -5.67(-5.00%)
Jul 04, 2008 116.12 117.31 109.44 113.35 1,051,170 +0.00(+0.00%)
Jul 03, 2008 116.12 117.31 109.44 113.35 1,051,170 -2.06(-1.78%)
Jul 02, 2008 122.76 125.70 114.98 115.41 1,187,317 -6.55(-5.37%)
Jul 01, 2008 120.39 122.27 117.84 121.96 1,383,342 +1.12(+0.93%)
Jun 30, 2008 119.29 121.95 119.05 120.84 820,231 +3.54(+3.02%)
Jun 27, 2008 116.14 118.88 115.67 117.30 1,173,184 +2.06(+1.79%)
Jun 26, 2008 119.01 119.63 113.00 115.24 1,073,510 -2.20(-1.87%)
Jun 25, 2008 118.65 119.72 112.52 117.44 928,236 -1.15(-0.97%)
Jun 24, 2008 120.74 121.35 118.26 118.59 678,880 -4.11(-3.35%)
Jun 23, 2008 113.69 122.70 113.69 122.70 752,733 +8.55(+7.49%)
Jun 20, 2008 118.26 118.50 113.38 114.15 712,002 -1.86(-1.60%)
Jun 19, 2008 122.76 123.46 115.79 116.01 943,105 -5.00(-4.13%)
Jun 18, 2008 120.06 121.77 117.94 121.01 745,746 -0.34(-0.28%)
Jun 17, 2008 116.02 121.69 115.92 121.35 1,009,184 +4.55(+3.90%)
Jun 16, 2008 117.58 118.73 116.40 116.80 660,691 +1.33(+1.15%)
Jun 13, 2008 112.51 116.91 112.37 115.47 773,383 +0.66(+0.57%)
Jun 12, 2008 116.26 116.35 113.27 114.81 1,137,661 -3.45(-2.92%)
Jun 11, 2008 118.13 119.70 115.47 118.26 790,036 +2.05(+1.76%)
Jun 10, 2008 117.63 121.31 113.10 116.21 875,718 -4.96(-4.09%)
Jun 09, 2008 116.85 122.54 116.85 121.17 811,235 +5.17(+4.46%)
Jun 06, 2008 122.97 126.24 115.51 116.00 1,262,332 -3.40(-2.85%)
Jun 05, 2008 110.57 119.40 110.54 119.40 1,004,225 +10.29(+9.43%)
Jun 04, 2008 110.70 113.35 108.72 109.11 1,033,721 -2.82(-2.52%)
Jun 03, 2008 114.51 118.15 111.47 111.93 788,042 -4.04(-3.48%)
Jun 02, 2008 113.92 118.40 113.77 115.97 571,540 +0.97(+0.84%)
May 30, 2008 115.14 116.39 113.95 115.00 537,541 +1.28(+1.13%)
May 29, 2008 117.27 118.41 113.40 113.72 901,247 -5.72(-4.79%)
May 28, 2008 113.74 119.90 112.48 119.44 900,425 +3.92(+3.39%)
May 27, 2008 115.61 116.41 113.34 115.52 609,639 -1.43(-1.22%)
May 26, 2008 122.93 123.12 115.52 116.95 0 +0.00(+0.00%)
May 23, 2008 122.93 123.12 115.52 116.95 776,827 -4.55(-3.74%)
May 22, 2008 123.75 125.99 120.30 121.50 833,628 -2.48(-2.00%)
May 21, 2008 126.97 131.08 123.85 123.98 1,240,852 -3.18(-2.50%)
May 20, 2008 125.98 128.18 124.72 127.16 636,657 +1.81(+1.44%)
May 19, 2008 123.67 126.91 121.97 125.35 641,436 +2.79(+2.28%)
May 16, 2008 118.90 122.56 118.34 122.56 742,435 +6.27(+5.39%)
May 15, 2008 114.89 116.50 111.88 116.29 851,382 +3.52(+3.12%)
May 14, 2008 114.66 116.81 112.77 112.77 590,595 -2.35(-2.04%)
May 13, 2008 111.75 115.40 110.17 115.12 575,313 +2.72(+2.42%)
May 12, 2008 111.40 112.67 109.33 112.40 588,037 -0.75(-0.66%)
May 09, 2008 114.16 114.20 110.32 113.15 469,347 -1.06(-0.93%)
May 08, 2008 109.94 114.25 109.87 114.21 519,646 +4.21(+3.83%)
May 07, 2008 113.69 113.77 109.74 110.00 596,299 -3.19(-2.82%)
May 06, 2008 107.89 116.01 107.89 113.19 546,856 +5.05(+4.67%)
May 05, 2008 105.69 109.71 105.69 108.14 240,958 +2.67(+2.53%)
May 02, 2008 104.50 106.82 104.28 105.47 425,325 +2.79(+2.72%)
May 01, 2008 104.52 104.53 98.75 102.68 692,263 -5.47(-5.06%)
Apr 30, 2008 106.77 109.80 105.94 108.15 535,083 +2.14(+2.02%)
Apr 29, 2008 108.21 109.40 106.01 106.01 391,783 -3.60(-3.29%)
Apr 28, 2008 110.77 112.30 109.33 109.61 223,016 -0.83(-0.75%)
Apr 25, 2008 109.95 110.44 107.56 110.44 316,477 +2.83(+2.63%)
Apr 24, 2008 110.22 110.69 105.73 107.61 594,591 -4.86(-4.32%)
Apr 23, 2008 113.56 113.61 110.58 112.47 617,889 -1.77(-1.55%)
Apr 22, 2008 113.24 115.92 113.08 114.24 400,625 +0.17(+0.15%)
Apr 21, 2008 111.85 114.47 110.96 114.07 339,055 +1.60(+1.42%)
Apr 18, 2008 107.48 112.66 106.52 112.47 820,157 +4.34(+4.01%)
Apr 17, 2008 106.79 109.40 106.24 108.13 430,103 +0.34(+0.32%)
Apr 16, 2008 104.24 108.00 102.41 107.79 386,696 +5.53(+5.41%)
Apr 15, 2008 101.77 102.40 99.78 102.26 350,081 +1.82(+1.81%)
Apr 14, 2008 96.79 101.07 96.79 100.44 346,018 +3.53(+3.64%)
Apr 11, 2008 98.51 99.65 96.77 96.91 418,577 -2.84(-2.85%)
Apr 10, 2008 99.29 100.49 97.59 99.75 279,391 -0.14(-0.14%)
Apr 09, 2008 99.15 101.54 98.89 99.89 322,893 +1.13(+1.14%)
Apr 08, 2008 96.64 99.71 96.19 98.76 350,359 +1.36(+1.40%)
Apr 07, 2008 98.73 100.43 96.74 97.40 503,195 +0.59(+0.61%)
Apr 04, 2008 94.96 98.52 94.96 96.81 607,410 +2.05(+2.16%)
Apr 03, 2008 94.61 96.96 92.81 94.76 437,949 +0.06(+0.06%)
Apr 02, 2008 91.50 96.00 90.50 94.70 464,040 +2.95(+3.22%)
Apr 01, 2008 88.22 91.86 87.05 91.75 250,649 +2.93(+3.30%)
Mar 31, 2008 87.88 90.64 86.84 88.82 259,182 +1.06(+1.21%)
Mar 28, 2008 90.28 90.48 87.19 87.76 148,130 -0.68(-0.77%)
Mar 27, 2008 91.22 92.83 88.24 88.44 220,650 -0.95(-1.06%)
Mar 26, 2008 86.09 90.47 86.09 89.39 182,600 +3.47(+4.04%)
Mar 25, 2008 84.98 86.76 83.89 85.92 95,800 -2.80(-3.16%)
Mar 24, 2008 87.50 91.00 85.55 88.72 185,100 +3.22(+3.77%)
Mar 21, 2008 84.51 87.02 81.46 85.50 300,252 +0.00(+0.00%)
Mar 20, 2008 84.51 87.02 81.46 85.50 300,052 -0.70(-0.81%)
Mar 19, 2008 93.84 95.80 85.99 86.20 256,254 -9.49(-9.92%)
Mar 18, 2008 93.00 95.75 91.91 95.69 182,150 +6.58(+7.38%)
Mar 17, 2008 89.69 92.36 86.40 89.11 320,097 -6.04(-6.35%)
Mar 14, 2008 98.00 98.99 91.86 95.15 303,825 -2.85(-2.91%)
Mar 13, 2008 94.00 98.56 91.83 98.00 329,404 +2.99(+3.15%)
Mar 12, 2008 97.37 98.51 94.86 95.01 179,110 -2.72(-2.78%)
Mar 11, 2008 94.80 98.06 92.84 97.73 152,134 +8.11(+9.05%)
Mar 10, 2008 91.53 93.16 89.52 89.62 131,846 -2.49(-2.70%)
Mar 07, 2008 93.75 95.12 90.05 92.11 189,235 -3.76(-3.92%)
Mar 06, 2008 100.65 100.71 95.84 95.87 127,593 -4.29(-4.28%)
Mar 05, 2008 97.30 100.72 97.30 100.16 161,931 +2.78(+2.85%)
Mar 04, 2008 97.88 100.11 93.71 97.38 220,860 -2.84(-2.83%)
Mar 03, 2008 97.17 102.14 97.01 100.22 134,849 +1.98(+2.02%)
Feb 29, 2008 102.01 102.95 97.31 98.24 149,466 -6.37(-6.09%)
Feb 28, 2008 103.00 105.51 102.85 104.61 71,931 +2.92(+2.87%)
Feb 27, 2008 102.47 103.65 101.41 101.69 86,875 -1.78(-1.72%)
Feb 26, 2008 99.44 104.11 98.80 103.47 137,375 +2.92(+2.90%)
Feb 25, 2008 98.00 101.11 96.10 100.55 79,396 +4.91(+5.13%)
Feb 22, 2008 95.59 96.00 91.50 95.64 70,100 +1.55(+1.65%)
Feb 21, 2008 99.89 99.89 92.84 94.09 126,195 -4.07(-4.15%)
Feb 20, 2008 95.75 99.05 93.98 98.16 96,489 +2.31(+2.41%)
Feb 19, 2008 93.67 96.75 93.67 95.85 82,065 +4.85(+5.33%)
Feb 18, 2008 90.92 91.47 87.98 91.00 0 +0.00(+0.00%)
Feb 15, 2008 90.92 91.47 87.98 91.00 64,050 +0.56(+0.62%)
Feb 14, 2008 92.10 93.77 90.19 90.44 114,970 -1.02(-1.12%)
Feb 13, 2008 87.57 91.71 87.57 91.46 108,107 +4.47(+5.13%)
Feb 12, 2008 87.02 90.25 85.68 86.99 155,754 +0.09(+0.11%)
Feb 11, 2008 81.50 86.94 81.50 86.90 149,997 +4.23(+5.12%)
Feb 08, 2008 80.60 83.15 80.60 82.67 85,250 +2.57(+3.21%)
Feb 07, 2008 78.01 81.98 77.28 80.10 69,410 +1.47(+1.87%)
Feb 06, 2008 83.39 83.39 78.25 78.63 87,250 -2.77(-3.40%)
Feb 05, 2008 85.57 85.57 81.40 81.40 123,463 -6.18(-7.06%)
Feb 04, 2008 87.29 88.80 85.87 87.58 92,067 +0.27(+0.31%)
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.