Ultra Oil & Gas ETF (NY: DIG )

72.51 USD -1.82 (-2.45%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 26.37 26.76 26.00 26.43 4,600 -0.19(-0.71%)
Aug 30, 2010 27.11 27.43 26.62 26.62 1,151,732 -0.69(-2.53%)
Aug 27, 2010 26.00 27.39 25.53 27.31 3,200,696 +1.41(+5.44%)
Aug 26, 2010 26.68 26.87 25.72 25.90 300 -0.47(-1.78%)
Aug 25, 2010 26.27 26.55 25.61 26.37 7,675 -0.18(-0.68%)
Aug 24, 2010 26.51 27.21 26.28 26.55 400 -0.71(-2.59%)
Aug 23, 2010 27.35 27.77 27.21 27.25 956,677 +0.08(+0.31%)
Aug 20, 2010 27.53 27.57 26.77 27.17 1,349,420 -0.67(-2.41%)
Aug 19, 2010 28.61 28.62 27.57 27.84 2,192,944 -0.95(-3.30%)
Aug 18, 2010 29.29 29.29 28.31 28.79 500 -0.57(-1.94%)
Aug 17, 2010 29.00 29.67 28.73 29.36 1,342,810 +0.94(+3.29%)
Aug 16, 2010 28.26 28.54 27.81 28.42 1,330,986 -0.03(-0.09%)
Aug 13, 2010 28.45 28.99 28.34 28.45 1,096,968 -0.18(-0.63%)
Aug 12, 2010 28.25 29.01 28.06 28.63 1,308,167 -0.35(-1.21%)
Aug 11, 2010 29.54 29.65 28.75 28.98 3,300 -1.41(-4.64%)
Aug 10, 2010 30.39 31.00 30.09 30.39 200 -0.80(-2.56%)
Aug 09, 2010 31.40 31.40 30.85 31.19 1,060,407 +0.30(+0.97%)
Aug 06, 2010 30.89 31.21 30.04 30.89 2,572,416 -0.71(-2.25%)
Aug 05, 2010 31.25 31.60 30.85 31.60 1,169,720 +0.10(+0.30%)
Aug 04, 2010 31.23 31.64 30.98 31.50 1,374,518 +0.42(+1.37%)
Aug 03, 2010 30.64 31.38 30.49 31.08 1,307,770 +0.10(+0.32%)
Aug 02, 2010 29.98 31.11 29.89 30.98 2,247,189 +2.03(+7.01%)
Jul 30, 2010 28.89 29.21 28.40 28.95 1,639,200 -0.14(-0.48%)
Jul 29, 2010 29.65 30.04 28.59 29.09 1,956,476 -0.01(-0.03%)
Jul 28, 2010 29.12 29.47 28.90 29.10 1,962,562 -0.16(-0.55%)
Jul 27, 2010 29.59 29.75 28.77 29.26 200 -0.18(-0.61%)
Jul 26, 2010 29.10 29.48 28.73 29.44 2,099,594 +0.60(+2.08%)
Jul 23, 2010 28.53 28.86 27.87 28.84 2,346,836 +0.19(+0.66%)
Jul 22, 2010 28.07 29.07 28.05 28.65 2,551,149 +1.16(+4.22%)
Jul 21, 2010 28.51 28.58 27.04 27.49 3,107,236 -0.79(-2.79%)
Jul 20, 2010 26.50 28.43 26.43 28.28 1,200 +1.07(+3.93%)
Jul 19, 2010 26.98 27.49 26.67 27.21 1,554,926 +0.43(+1.61%)
Jul 16, 2010 26.78 28.00 26.57 26.78 1,982,889 -0.82(-2.98%)
Jul 15, 2010 28.45 28.49 27.37 27.60 2,519,256 -0.66(-2.34%)
Jul 14, 2010 28.02 28.60 27.73 28.26 250 -0.08(-0.28%)
Jul 13, 2010 28.40 28.66 28.08 28.34 250 +0.64(+2.29%)
Jul 12, 2010 27.52 28.06 27.18 27.70 1,866,008 -0.11(-0.40%)
Jul 09, 2010 27.82 27.89 27.31 27.82 1,560,762 +0.22(+0.78%)
Jul 08, 2010 27.44 27.72 26.66 27.60 2,325,366 +0.70(+2.60%)
Jul 07, 2010 25.42 26.91 25.32 26.90 6,353 +1.65(+6.53%)
Jul 06, 2010 25.60 26.05 24.67 25.25 890 +0.49(+1.98%)
Jul 02, 2010 24.76 25.37 24.32 24.76 3,419,603 -0.26(-1.04%)
Jul 01, 2010 25.02 25.42 23.99 25.02 5,870,067 -0.05(-0.20%)
Jun 30, 2010 25.35 26.04 24.92 25.07 275 -0.16(-0.63%)
Jun 29, 2010 26.48 26.48 25.05 25.23 648 -2.51(-9.05%)
Jun 25, 2010 27.74 28.25 27.10 27.74 3,094,274 +0.07(+0.25%)
Jun 24, 2010 28.67 28.97 27.48 27.67 300 -1.28(-4.42%)
Jun 23, 2010 29.48 29.48 28.66 28.95 3,059,256 -0.53(-1.80%)
Jun 22, 2010 31.14 31.31 29.35 29.48 838 -1.85(-5.90%)
Jun 21, 2010 32.42 32.74 30.90 31.33 2,857,000 -0.21(-0.67%)
Jun 18, 2010 31.54 31.65 30.73 31.54 1,888,720 +0.44(+1.41%)
Jun 17, 2010 31.17 31.30 30.45 31.10 847 +0.04(+0.13%)
Jun 16, 2010 30.71 31.50 30.43 31.06 2,146,737 -0.07(-0.22%)
Jun 15, 2010 30.26 31.21 29.88 31.13 1,577 +1.57(+5.31%)
Jun 14, 2010 30.51 30.87 29.43 29.56 2,081,397 -0.18(-0.61%)
Jun 11, 2010 29.01 29.81 28.73 29.74 1,709,284 +0.33(+1.12%)
Jun 10, 2010 28.10 29.52 28.10 29.41 2,282 +2.56(+9.53%)
Jun 09, 2010 28.06 28.84 26.61 26.85 5,230,891 -0.59(-2.15%)
Jun 08, 2010 26.80 27.67 26.25 27.44 2,533 +0.78(+2.93%)
Jun 07, 2010 27.36 27.96 26.60 26.66 3,354,804 -0.48(-1.77%)
Jun 04, 2010 27.14 29.09 26.74 27.14 4,984,615 -1.97(-6.77%)
Jun 03, 2010 28.88 29.21 27.76 29.11 3,969,383 +0.81(+2.86%)
Jun 02, 2010 26.68 28.36 26.42 28.30 800 +2.15(+8.22%)
Jun 01, 2010 27.91 28.30 26.12 26.15 3,231 -2.50(-8.73%)
May 28, 2010 28.65 29.72 28.35 28.65 4,051,320 -1.19(-3.99%)
May 27, 2010 28.84 29.88 28.72 29.84 4,160,163 +2.29(+8.31%)
May 26, 2010 28.32 28.75 27.35 27.55 1,160 -0.12(-0.43%)
May 25, 2010 26.11 27.69 25.79 27.67 18,645 +0.02(+0.07%)
May 24, 2010 28.98 28.98 27.52 27.65 3,786,977 -1.31(-4.52%)
May 21, 2010 27.17 29.01 26.82 28.96 7,311,913 +0.99(+3.54%)
May 20, 2010 28.18 29.36 27.91 27.97 1,970 -2.72(-8.85%)
May 19, 2010 31.11 31.51 29.70 30.69 5,604,953 -0.67(-2.15%)
May 18, 2010 32.85 33.22 31.03 31.36 4,795,223 -0.47(-1.48%)
May 17, 2010 32.53 32.89 30.57 31.83 4,907,625 -0.59(-1.82%)
May 14, 2010 32.42 33.44 31.53 32.42 4,878,631 -1.38(-4.08%)
May 13, 2010 34.08 34.67 33.55 33.80 2,827,163 -0.48(-1.40%)
May 12, 2010 33.69 34.49 33.60 34.28 3,769,298 +0.90(+2.70%)
May 11, 2010 33.99 34.35 33.25 33.38 561 -0.24(-0.71%)
May 10, 2010 33.09 33.79 32.80 33.62 4,925,782 +2.34(+7.48%)
May 07, 2010 32.92 33.10 30.54 31.28 9,891,742 -1.15(-3.55%)
May 06, 2010 32.44 35.06 28.80 32.43 2,350 -2.14(-6.19%)
May 05, 2010 35.05 35.93 34.52 34.57 4,916,449 -1.50(-4.16%)
May 04, 2010 37.17 37.20 35.31 36.07 2,100 -1.94(-5.10%)
May 03, 2010 37.57 38.58 36.68 38.01 2,784,386 +0.78(+2.10%)
Apr 30, 2010 38.23 38.30 36.75 37.23 4,268,000 -0.91(-2.39%)
Apr 29, 2010 38.48 39.02 37.70 38.14 3,054,063 +0.07(+0.18%)
Apr 28, 2010 37.97 38.33 37.16 38.07 4,559,446 +0.68(+1.82%)
Apr 27, 2010 39.15 39.73 37.20 37.39 5,363,157 -2.30(-5.79%)
Apr 26, 2010 39.92 40.14 39.48 39.69 1,763,215 -0.14(-0.35%)
Apr 23, 2010 38.15 39.83 38.09 39.83 2,874,025 +1.73(+4.54%)
Apr 22, 2010 37.36 38.22 36.91 38.10 2,908,138 +0.20(+0.53%)
Apr 21, 2010 38.25 38.58 37.50 37.90 2,514,681 -0.29(-0.76%)
Apr 20, 2010 37.10 38.42 37.10 38.19 1,900 +1.54(+4.20%)
Apr 19, 2010 36.00 36.77 35.86 36.65 3,260,262 -0.08(-0.22%)
Apr 16, 2010 37.32 37.77 36.20 36.73 6,190,999 -1.10(-2.91%)
Apr 15, 2010 37.68 38.03 37.50 37.83 1,729,656 +0.19(+0.50%)
Apr 14, 2010 37.40 37.73 36.77 37.64 2,298,997 +0.71(+1.92%)
Apr 13, 2010 37.09 37.30 36.25 36.93 2,299,458 -0.30(-0.81%)
Apr 12, 2010 37.08 37.66 37.02 37.23 1,868,628 +0.16(+0.43%)
Apr 09, 2010 36.69 37.18 36.65 37.07 2,864,112 +0.71(+1.95%)
Apr 08, 2010 35.50 36.54 35.17 36.36 2,950,976 +0.38(+1.06%)
Apr 07, 2010 36.51 36.58 35.63 35.98 3,962,275 -0.71(-1.94%)
Apr 06, 2010 36.59 36.92 36.36 36.69 2,118,460 +0.08(+0.22%)
Apr 05, 2010 36.00 36.75 35.64 36.61 2,920,322 +1.17(+3.30%)
Apr 01, 2010 34.81 35.44 35.44 35.44 3,469,500 +1.17(+3.41%)
Mar 31, 2010 34.05 34.55 33.77 34.27 3,092,272 +0.33(+0.97%)
Mar 30, 2010 33.93 34.05 33.53 33.94 2,269,750 +0.15(+0.44%)
Mar 29, 2010 33.05 33.93 32.99 33.79 2,748,950 +1.13(+3.46%)
Mar 26, 2010 32.81 33.03 32.22 32.66 3,286,044 +0.07(+0.21%)
Mar 25, 2010 34.06 34.20 32.51 32.59 3,832,985 -1.05(-3.12%)
Mar 24, 2010 33.57 34.19 33.46 33.64 2,510,694 -0.49(-1.44%)
Mar 23, 2010 33.96 34.19 33.58 34.13 2,411,646 +0.27(+0.80%)
Mar 22, 2010 33.20 34.11 32.97 33.86 2,866,368 -0.11(-0.32%)
Mar 19, 2010 34.99 35.03 33.42 33.97 2,721,306 -0.83(-2.39%)
Mar 18, 2010 35.77 35.92 34.44 34.80 2,195,204 -0.97(-2.71%)
Mar 17, 2010 35.45 36.23 35.37 35.77 2,270,156 +0.64(+1.82%)
Mar 16, 2010 34.86 35.21 34.39 35.13 2,610,003 +0.57(+1.65%)
Mar 15, 2010 34.09 34.56 33.99 34.56 2,612,852 -0.63(-1.79%)
Mar 12, 2010 35.50 35.58 34.90 35.19 2,166,077 +0.05(+0.14%)
Mar 11, 2010 35.07 35.26 34.85 35.14 2,440,453 -0.01(-0.03%)
Mar 10, 2010 34.77 35.34 34.47 35.15 2,505,021 +0.41(+1.18%)
Mar 09, 2010 34.29 35.10 34.25 34.74 2,302,823 +0.12(+0.35%)
Mar 08, 2010 34.85 35.05 34.34 34.62 2,296,401 -0.06(-0.17%)
Mar 05, 2010 34.11 34.77 34.07 34.68 3,173,022 +1.17(+3.49%)
Mar 04, 2010 33.84 34.20 33.24 33.51 3,203,526 -0.31(-0.92%)
Mar 03, 2010 33.90 34.41 33.82 33.82 4,058,838 +0.22(+0.65%)
Mar 02, 2010 33.48 34.06 33.36 33.60 4,035,993 +0.51(+1.54%)
Mar 01, 2010 32.85 33.29 32.78 33.09 3,491,734 +0.59(+1.82%)
Feb 26, 2010 32.60 32.77 32.03 32.50 4,144,293 +0.09(+0.28%)
Feb 25, 2010 31.63 32.45 31.06 32.41 5,760,502 -0.06(-0.18%)
Feb 24, 2010 32.13 32.72 31.91 32.47 3,988,380 +0.27(+0.84%)
Feb 23, 2010 32.87 33.04 31.89 32.20 4,530,699 -1.03(-3.10%)
Feb 22, 2010 34.30 34.30 33.03 33.23 3,586,426 -0.86(-2.52%)
Feb 19, 2010 33.69 34.34 33.39 34.09 3,875,860 +0.18(+0.53%)
Feb 18, 2010 33.40 34.08 33.17 33.91 3,759,269 +0.36(+1.07%)
Feb 17, 2010 33.81 33.98 33.19 33.55 4,363,821 -0.09(-0.27%)
Feb 16, 2010 33.14 33.86 32.90 33.64 4,741,758 +1.38(+4.28%)
Feb 12, 2010 31.54 32.26 32.26 32.26 6,401,700 -0.10(-0.31%)
Feb 11, 2010 31.24 32.44 30.95 32.36 6,099,584 +1.05(+3.35%)
Feb 10, 2010 31.51 31.70 30.39 31.31 6,681,149 -0.31(-0.98%)
Feb 09, 2010 31.35 32.36 30.99 31.62 7,104,888 +1.17(+3.84%)
Feb 08, 2010 30.92 31.71 30.44 30.45 4,975,709 -0.46(-1.49%)
Feb 05, 2010 31.02 31.20 29.22 30.91 8,819,913 -0.03(-0.10%)
Feb 04, 2010 33.09 33.09 30.93 30.94 7,839,862 -2.75(-8.16%)
Feb 03, 2010 34.05 34.50 33.44 33.69 3,383,723 -0.57(-1.66%)
Feb 02, 2010 33.70 34.32 33.12 34.26 4,734,745 +0.98(+2.94%)
Feb 01, 2010 32.05 33.35 32.01 33.28 4,168,352 +1.85(+5.89%)
Jan 29, 2010 32.84 33.45 31.04 31.43 6,721,286 -0.85(-2.63%)
Jan 28, 2010 33.48 33.66 31.59 32.28 7,638,135 -0.71(-2.15%)
Jan 27, 2010 33.32 33.73 32.09 32.99 5,715,576 -0.39(-1.17%)
Jan 26, 2010 33.22 34.42 32.90 33.38 5,090,581 -0.36(-1.07%)
Jan 25, 2010 33.86 34.43 33.59 33.74 4,503,524 +0.43(+1.29%)
Jan 22, 2010 34.78 35.07 33.26 33.31 6,914,826 -1.69(-4.83%)
Jan 21, 2010 36.41 36.65 34.86 35.00 6,089,251 -1.40(-3.85%)
Jan 20, 2010 36.72 36.81 35.83 36.40 3,831,030 -1.11(-2.96%)
Jan 19, 2010 36.90 37.62 36.58 37.51 2,172,671 +0.54(+1.46%)
Jan 15, 2010 37.40 36.97 36.97 36.97 3,110,300 -0.63(-1.68%)
Jan 14, 2010 37.23 37.79 37.13 37.60 2,809,731 +0.19(+0.51%)
Jan 13, 2010 37.12 37.61 36.13 37.41 3,753,966 +0.25(+0.67%)
Jan 12, 2010 37.28 37.58 36.79 37.16 4,235,059 -1.09(-2.85%)
Jan 11, 2010 38.97 38.98 37.71 38.25 2,909,330 -0.08(-0.21%)
Jan 08, 2010 37.55 38.33 37.31 38.33 2,518,517 +0.53(+1.40%)
Jan 07, 2010 37.65 37.97 37.14 37.80 3,044,228 -0.16(-0.42%)
Jan 06, 2010 37.07 38.16 36.97 37.96 3,986,399 +0.77(+2.07%)
Jan 05, 2010 36.63 37.24 36.33 37.19 2,865,639 +0.59(+1.61%)
Jan 04, 2010 35.55 36.60 35.55 36.60 2,913,498 +2.07(+5.99%)
Dec 31, 2009 35.27 34.53 34.53 34.53 1,395,700 -0.61(-1.74%)
Dec 30, 2009 35.02 35.19 34.71 35.14 2,026,659 -0.04(-0.11%)
Dec 29, 2009 35.91 35.92 35.08 35.18 1,498,357 -0.52(-1.46%)
Dec 28, 2009 35.91 36.00 35.36 35.70 1,461,396 +0.27(+0.76%)
Dec 24, 2009 35.33 35.57 35.20 35.43 686,533 +0.30(+0.85%)
Dec 23, 2009 34.98 35.27 34.68 35.13 2,034,986 +0.47(+1.36%)
Dec 22, 2009 34.66 35.01 34.54 34.66 2,155,734 +0.17(+0.49%)
Dec 21, 2009 34.29 34.72 34.15 34.49 3,271,434 +0.67(+1.98%)
Dec 18, 2009 34.14 34.33 33.43 33.82 3,696,274 +0.26(+0.77%)
Dec 17, 2009 33.60 34.08 33.31 33.56 2,547,606 -0.85(-2.47%)
Dec 16, 2009 33.97 34.70 33.91 34.41 4,212,409 +0.70(+2.08%)
Dec 15, 2009 33.42 34.03 33.30 33.71 3,741,872 +0.20(+0.60%)
Dec 14, 2009 33.58 33.65 33.38 33.51 3,737,011 +0.24(+0.72%)
Dec 11, 2009 33.39 33.61 32.77 33.27 4,933,293 +0.14(+0.42%)
Dec 10, 2009 33.05 33.41 32.60 33.13 6,506,527 +0.60(+1.84%)
Dec 09, 2009 32.69 33.07 31.71 32.53 7,652,257 +0.06(+0.18%)
Dec 08, 2009 33.17 33.27 32.10 32.47 5,807,457 -1.18(-3.51%)
Dec 07, 2009 33.36 34.39 33.28 33.65 4,462,048 -0.09(-0.27%)
Dec 04, 2009 35.10 35.71 33.30 33.74 6,956,492 -0.56(-1.63%)
Dec 03, 2009 35.40 35.44 34.18 34.30 4,775,963 -0.98(-2.78%)
Dec 02, 2009 35.69 36.01 35.00 35.28 3,904,651 -0.49(-1.37%)
Dec 01, 2009 35.68 36.22 35.48 35.77 3,736,887 +1.00(+2.88%)
Nov 30, 2009 34.59 35.32 34.23 34.77 5,170,609 +0.02(+0.06%)
Nov 27, 2009 34.48 35.12 33.92 34.75 3,357,093 -1.68(-4.61%)
Nov 25, 2009 35.93 36.56 35.25 36.43 3,046,084 +0.72(+2.02%)
Nov 24, 2009 35.38 35.76 34.44 35.71 3,066,349 +0.37(+1.04%)
Nov 23, 2009 35.65 36.30 35.15 35.34 4,285,750 +1.04(+3.03%)
Nov 20, 2009 34.60 34.79 33.88 34.30 3,613,453 -0.66(-1.89%)
Nov 19, 2009 36.12 36.16 34.63 34.96 4,494,664 -1.66(-4.53%)
Nov 18, 2009 37.21 37.26 36.13 36.62 3,333,838 -0.29(-0.79%)
Nov 17, 2009 36.84 37.12 36.38 36.91 3,824,687 -0.11(-0.30%)
Nov 16, 2009 35.92 37.42 35.92 37.02 4,696,284 +1.82(+5.17%)
Nov 13, 2009 34.82 35.76 34.29 35.20 3,495,217 +0.41(+1.18%)
Nov 12, 2009 36.01 36.34 34.47 34.79 4,242,353 -1.58(-4.34%)
Nov 11, 2009 36.81 37.22 35.95 36.37 4,281,612 +0.06(+0.17%)
Nov 10, 2009 36.12 36.72 35.63 36.31 3,777,362 +0.03(+0.08%)
Nov 09, 2009 35.96 36.42 35.78 36.28 3,619,328 +1.28(+3.66%)
Nov 06, 2009 34.44 35.62 34.27 35.00 3,534,432 +0.79(+2.31%)
Nov 05, 2009 34.39 35.33 34.09 34.21 4,099,038 +0.15(+0.44%)
Nov 04, 2009 35.05 35.37 33.88 34.06 7,649,772 -0.18(-0.53%)
Nov 03, 2009 32.42 34.57 32.33 34.24 7,340,633 +0.83(+2.48%)
Nov 02, 2009 33.48 34.48 32.38 33.41 8,155,809 +0.39(+1.18%)
Oct 30, 2009 35.45 35.60 32.50 33.02 9,661,524 -2.64(-7.40%)
Oct 29, 2009 34.73 35.80 34.14 35.66 5,714,432 +1.52(+4.45%)
Oct 28, 2009 36.05 36.08 34.00 34.14 6,658,279 -2.29(-6.29%)
Oct 27, 2009 35.96 37.06 35.64 36.43 6,339,743 +0.67(+1.87%)
Oct 26, 2009 37.07 38.50 35.56 35.76 5,925,951 -1.12(-3.04%)
Oct 23, 2009 37.24 37.39 36.33 36.88 5,346,208 -1.59(-4.13%)
Oct 22, 2009 37.62 38.70 36.79 38.47 5,271,926 +0.58(+1.53%)
Oct 21, 2009 37.48 39.61 37.45 37.89 6,205,210 -0.22(-0.58%)
Oct 20, 2009 37.22 38.22 37.15 38.11 4,448,930 -0.56(-1.45%)
Oct 19, 2009 37.93 38.99 37.60 38.67 5,434,564 +0.78(+2.06%)
Oct 16, 2009 37.57 38.10 37.13 37.89 4,590,815 -0.01(-0.03%)
Oct 15, 2009 36.08 37.98 35.97 37.90 5,916,358 +1.41(+3.86%)
Oct 14, 2009 36.20 36.52 35.76 36.49 4,641,628 +1.24(+3.52%)
Oct 13, 2009 35.39 35.45 34.20 35.25 4,197,025 -0.04(-0.11%)
Oct 12, 2009 35.62 35.71 34.88 35.29 3,353,744 +0.86(+2.50%)
Oct 09, 2009 34.20 34.62 33.87 34.43 2,854,423 +0.09(+0.26%)
Oct 08, 2009 33.19 34.60 33.06 34.34 5,909,332 +1.49(+4.54%)
Oct 07, 2009 32.24 32.89 31.95 32.85 3,777,047 +0.45(+1.39%)
Oct 06, 2009 31.98 32.87 31.79 32.40 3,873,299 +1.33(+4.28%)
Oct 05, 2009 29.85 31.25 29.66 31.07 3,550,292 +1.27(+4.26%)
Oct 02, 2009 29.34 30.24 29.13 29.80 3,669,455 -0.37(-1.23%)
Oct 01, 2009 32.05 32.05 30.13 30.17 4,162,466 -1.92(-5.98%)
Sep 30, 2009 32.83 32.85 31.29 32.09 4,602,918 -0.27(-0.83%)
Sep 29, 2009 32.54 32.83 31.94 32.36 3,218,034 -0.26(-0.80%)
Sep 28, 2009 31.68 32.77 31.52 32.62 2,651,408 +1.02(+3.23%)
Sep 25, 2009 31.39 32.16 31.12 31.60 4,485,614 -0.04(-0.13%)
Sep 24, 2009 32.74 32.75 31.15 31.64 5,830,148 -1.02(-3.12%)
Sep 23, 2009 34.00 34.13 32.58 32.66 5,165,593 -1.26(-3.71%)
Sep 22, 2009 33.99 34.12 33.52 33.92 3,535,047 +0.88(+2.66%)
Sep 21, 2009 32.40 33.18 32.17 33.04 4,002,863 -0.51(-1.52%)
Sep 18, 2009 34.01 34.14 33.00 33.55 3,469,203 -0.12(-0.36%)
Sep 17, 2009 33.91 34.49 33.30 33.67 4,792,319 +0.61(+1.86%)
Sep 16, 2009 32.98 34.13 32.90 33.06 5,491,044 +0.46(+1.40%)
Sep 15, 2009 32.36 32.75 31.80 32.60 3,735,621 +0.58(+1.81%)
Sep 14, 2009 30.86 32.10 30.76 32.02 3,936,131 +0.32(+1.01%)
Sep 11, 2009 31.91 32.57 31.26 31.70 3,888,872 +0.04(+0.13%)
Sep 10, 2009 30.78 31.69 30.50 31.66 3,287,236 +1.03(+3.36%)
Sep 09, 2009 30.65 31.20 30.23 30.63 3,429,954 +0.04(+0.13%)
Sep 08, 2009 30.00 30.68 29.89 30.59 3,424,899 +1.71(+5.92%)
Sep 04, 2009 27.92 29.02 27.91 28.88 3,249,250 +0.91(+3.25%)
Sep 03, 2009 28.14 28.35 27.72 27.97 2,708,730 +0.23(+0.83%)
Sep 02, 2009 27.81 28.42 27.74 27.74 3,883,775 -0.31(-1.11%)
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.