Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.03 -0.24 (-0.54%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 26.73 26.76 26.54 26.70 57,126 +0.10(+0.36%)
Mar 30, 2010 26.48 26.69 26.48 26.60 86,782 +0.01(+0.04%)
Mar 29, 2010 26.26 26.59 26.26 26.59 98,535 +0.57(+2.17%)
Mar 26, 2010 26.14 26.18 25.81 26.02 147,624 +0.05(+0.18%)
Mar 25, 2010 26.15 26.32 25.97 25.98 119,029 -0.01(-0.03%)
Mar 24, 2010 26.08 26.16 25.98 25.99 105,277 -0.33(-1.26%)
Mar 23, 2010 26.25 26.32 26.08 26.32 112,244 +0.14(+0.54%)
Mar 22, 2010 25.90 26.20 25.80 26.18 97,604 +0.09(+0.35%)
Mar 19, 2010 26.44 26.44 26.01 26.08 112,327 -0.27(-1.02%)
Mar 18, 2010 26.42 26.42 26.23 26.35 118,826 -0.19(-0.73%)
Mar 17, 2010 26.41 26.65 26.36 26.55 147,588 +0.26(+0.98%)
Mar 16, 2010 26.14 26.29 25.99 26.29 219,032 +0.31(+1.19%)
Mar 15, 2010 25.85 25.99 25.83 25.98 438,928 -0.10(-0.37%)
Mar 12, 2010 26.16 26.27 26.00 26.07 88,283 +0.04(+0.16%)
Mar 11, 2010 26.05 26.16 25.88 26.03 357,393 -0.02(-0.08%)
Mar 10, 2010 26.05 26.20 25.97 26.05 120,898 +0.20(+0.79%)
Mar 09, 2010 25.63 25.98 25.63 25.85 188,939 +0.06(+0.22%)
Mar 08, 2010 25.87 25.90 25.73 25.80 442,567 +0.03(+0.12%)
Mar 05, 2010 25.41 25.76 25.41 25.76 270,732 +0.52(+2.05%)
Mar 04, 2010 25.51 25.52 25.12 25.25 771,338 -0.12(-0.48%)
Mar 03, 2010 25.54 25.65 25.27 25.37 1,228,546 +0.03(+0.10%)
Mar 02, 2010 25.39 25.47 25.29 25.34 161,368 +0.08(+0.32%)
Mar 01, 2010 25.15 25.30 25.09 25.26 227,168 +0.43(+1.72%)
Feb 26, 2010 24.80 24.88 24.62 24.84 255,607 +0.25(+1.03%)
Feb 25, 2010 24.46 24.66 24.17 24.58 388,788 -0.23(-0.94%)
Feb 24, 2010 24.72 24.84 24.61 24.82 166,579 +0.20(+0.83%)
Feb 23, 2010 24.88 24.94 24.51 24.61 138,742 -0.36(-1.44%)
Feb 22, 2010 25.05 25.18 24.90 24.97 162,301 -0.10(-0.41%)
Feb 19, 2010 25.00 25.17 24.91 25.07 258,421 -0.17(-0.66%)
Feb 18, 2010 25.01 25.28 24.93 25.24 147,453 +0.16(+0.65%)
Feb 17, 2010 25.16 25.23 24.89 25.08 172,765 +0.09(+0.35%)
Feb 16, 2010 24.79 25.00 24.59 24.99 265,883 +0.64(+2.65%)
Feb 12, 2010 24.28 24.35 24.35 24.35 81,334 -0.27(-1.11%)
Feb 11, 2010 24.12 24.65 24.10 24.62 119,446 +0.44(+1.81%)
Feb 10, 2010 24.33 24.33 23.98 24.19 120,634 +0.01(+0.02%)
Feb 09, 2010 23.85 24.34 23.85 24.18 305,997 +0.75(+3.19%)
Feb 08, 2010 23.45 23.67 23.38 23.43 147,354 -0.05(-0.19%)
Feb 05, 2010 23.53 23.61 22.84 23.48 435,070 -0.25(-1.05%)
Feb 04, 2010 24.45 24.46 23.73 23.73 313,756 -1.06(-4.28%)
Feb 03, 2010 25.00 25.00 24.73 24.79 136,802 -0.18(-0.73%)
Feb 02, 2010 24.85 25.04 24.69 24.97 113,444 +0.01(+0.04%)
Feb 01, 2010 24.77 24.96 24.27 24.96 249,644 +0.51(+2.11%)
Jan 29, 2010 24.89 24.93 24.38 24.45 385,850 -0.16(-0.67%)
Jan 28, 2010 25.02 25.02 24.44 24.61 162,140 -0.15(-0.59%)
Jan 27, 2010 24.81 24.81 24.46 24.76 110,565 +0.10(+0.39%)
Jan 26, 2010 24.15 24.91 24.15 24.66 186,261 -0.38(-1.52%)
Jan 25, 2010 25.14 25.34 25.01 25.04 336,110 +0.17(+0.67%)
Jan 22, 2010 25.19 25.35 24.80 24.88 149,611 -0.53(-2.08%)
Jan 21, 2010 26.12 26.12 25.32 25.40 194,272 -0.62(-2.37%)
Jan 20, 2010 26.30 26.30 25.77 26.02 169,633 -0.55(-2.07%)
Jan 19, 2010 26.30 26.57 26.13 26.57 451,876 +0.40(+1.51%)
Jan 15, 2010 26.40 26.18 26.18 26.18 240,654 -0.30(-1.13%)
Jan 14, 2010 26.39 26.54 26.24 26.48 238,234 +0.00(+0.00%)
Jan 13, 2010 26.26 26.48 26.18 26.48 142,720 +0.32(+1.22%)
Jan 12, 2010 26.31 26.36 26.09 26.16 447,424 -0.49(-1.85%)
Jan 11, 2010 26.71 26.71 26.52 26.65 154,174 +0.14(+0.54%)
Jan 08, 2010 26.32 26.51 26.19 26.51 173,895 +0.17(+0.66%)
Jan 07, 2010 26.29 26.36 26.17 26.33 111,289 -0.01(-0.04%)
Jan 06, 2010 26.36 26.47 26.27 26.34 1,160,956 +0.18(+0.68%)
Jan 05, 2010 26.08 26.27 26.05 26.17 201,556 +0.13(+0.51%)
Jan 04, 2010 25.63 26.06 25.63 26.03 301,064 +0.79(+3.13%)
Dec 31, 2009 25.33 25.24 25.24 25.24 44,507 +0.10(+0.39%)
Dec 30, 2009 25.05 25.19 25.02 25.15 141,830 +0.03(+0.12%)
Dec 29, 2009 25.31 25.31 25.05 25.11 98,164 +0.04(+0.14%)
Dec 28, 2009 25.11 25.17 25.04 25.08 69,269 +0.07(+0.28%)
Dec 24, 2009 24.97 25.02 24.88 25.01 51,165 +0.25(+1.00%)
Dec 23, 2009 24.63 24.78 24.60 24.76 87,354 +0.12(+0.49%)
Dec 22, 2009 24.71 24.71 24.55 24.64 196,566 +0.08(+0.31%)
Dec 21, 2009 24.59 24.73 24.52 24.56 83,397 -0.07(-0.27%)
Dec 18, 2009 24.63 24.63 24.41 24.63 117,211 +0.17(+0.68%)
Dec 17, 2009 24.62 24.62 24.39 24.46 136,089 -0.50(-1.99%)
Dec 16, 2009 24.91 25.02 24.77 24.96 105,314 +0.11(+0.45%)
Dec 15, 2009 25.03 25.03 24.77 24.85 65,847 -0.25(-1.01%)
Dec 14, 2009 25.04 25.20 25.01 25.10 80,987 +0.24(+0.96%)
Dec 11, 2009 24.94 24.94 24.66 24.86 135,934 +0.23(+0.95%)
Dec 10, 2009 25.00 25.19 24.54 24.63 178,381 +0.04(+0.16%)
Dec 09, 2009 24.49 24.61 24.34 24.59 442,030 +0.21(+0.88%)
Dec 08, 2009 24.65 24.73 24.30 24.37 200,239 -0.50(-2.00%)
Dec 07, 2009 24.85 24.99 24.82 24.87 107,617 +0.04(+0.16%)
Dec 04, 2009 25.13 25.20 24.62 24.83 200,395 +0.05(+0.20%)
Dec 03, 2009 25.06 25.08 24.69 24.78 650,105 -0.16(-0.65%)
Dec 02, 2009 24.83 25.52 24.75 24.94 307,316 +0.16(+0.64%)
Dec 01, 2009 24.77 24.93 24.70 24.78 1,184,744 +0.39(+1.58%)
Nov 30, 2009 24.35 24.49 24.23 24.40 112,727 +0.12(+0.50%)
Nov 27, 2009 24.13 24.44 23.82 24.28 77,549 -0.75(-3.00%)
Nov 25, 2009 24.88 25.06 24.76 25.03 85,292 +0.22(+0.90%)
Nov 24, 2009 24.77 24.83 24.57 24.81 119,352 -0.04(-0.16%)
Nov 23, 2009 24.73 24.96 24.73 24.85 205,091 +0.36(+1.45%)
Nov 20, 2009 24.44 24.50 24.26 24.49 117,089 -0.13(-0.54%)
Nov 19, 2009 24.78 24.78 24.37 24.62 110,740 -0.41(-1.64%)
Nov 18, 2009 25.15 25.15 24.90 25.03 72,515 -0.13(-0.52%)
Nov 17, 2009 25.05 25.17 24.87 25.17 171,461 -0.34(-1.35%)
Nov 16, 2009 25.33 25.62 25.13 25.51 146,279 +0.68(+2.76%)
Nov 13, 2009 24.58 24.92 24.49 24.83 79,689 +0.30(+1.22%)
Nov 12, 2009 24.85 24.85 24.35 24.53 159,572 -0.37(-1.47%)
Nov 11, 2009 25.05 25.05 24.71 24.89 112,178 +0.25(+1.03%)
Nov 10, 2009 24.53 24.73 24.40 24.64 178,883 -0.04(-0.14%)
Nov 09, 2009 24.42 25.21 24.42 24.67 406,020 +0.53(+2.19%)
Nov 06, 2009 23.96 24.45 23.82 24.14 201,456 +0.24(+1.02%)
Nov 05, 2009 23.75 24.16 23.73 23.90 103,221 +0.20(+0.84%)
Nov 04, 2009 23.58 23.98 23.54 23.70 292,351 +0.47(+2.03%)
Nov 03, 2009 22.96 23.25 22.86 23.23 144,424 -0.01(-0.03%)
Nov 02, 2009 23.31 23.53 22.89 23.24 195,103 +0.25(+1.09%)
Oct 30, 2009 23.85 23.85 22.85 22.99 402,958 -1.11(-4.59%)
Oct 29, 2009 23.47 24.17 23.47 24.09 93,853 +0.86(+3.69%)
Oct 28, 2009 24.06 24.06 23.15 23.24 232,662 -1.02(-4.19%)
Oct 27, 2009 24.55 24.55 24.20 24.25 193,604 -0.24(-0.99%)
Oct 26, 2009 25.01 25.09 24.41 24.50 81,647 -0.28(-1.15%)
Oct 23, 2009 24.88 24.92 24.69 24.78 135,438 -0.39(-1.53%)
Oct 22, 2009 24.74 25.17 24.56 25.17 116,158 +0.28(+1.14%)
Oct 21, 2009 24.86 25.28 24.83 24.88 135,246 +0.01(+0.02%)
Oct 20, 2009 24.74 24.90 24.72 24.88 109,111 -0.41(-1.61%)
Oct 19, 2009 25.08 25.35 25.00 25.28 103,357 +0.37(+1.49%)
Oct 16, 2009 24.84 25.00 24.70 24.91 94,239 -0.26(-1.03%)
Oct 15, 2009 24.92 25.20 24.88 25.17 190,101 -0.22(-0.85%)
Oct 14, 2009 25.08 25.40 24.95 25.39 112,812 +0.70(+2.83%)
Oct 13, 2009 24.67 24.70 24.45 24.69 146,574 -0.05(-0.20%)
Oct 12, 2009 24.75 24.88 24.57 24.74 79,256 +0.17(+0.68%)
Oct 09, 2009 24.56 24.60 24.39 24.57 114,399 +0.03(+0.12%)
Oct 08, 2009 24.53 24.65 24.37 24.54 129,047 +0.09(+0.37%)
Oct 07, 2009 24.31 24.45 24.17 24.45 86,133 +0.03(+0.10%)
Oct 06, 2009 24.42 24.56 24.20 24.42 150,954 +0.32(+1.33%)
Oct 05, 2009 23.75 24.10 23.63 24.10 251,830 +0.68(+2.90%)
Oct 02, 2009 23.23 23.56 23.19 23.42 88,329 -0.17(-0.71%)
Oct 01, 2009 24.10 24.10 23.54 23.59 931,732 -0.50(-2.07%)
Sep 30, 2009 24.09 24.24 23.84 24.09 150,877 +0.16(+0.68%)
Sep 29, 2009 23.91 24.06 23.79 23.93 239,911 -0.13(-0.53%)
Sep 28, 2009 23.63 24.09 23.63 24.05 110,801 +0.37(+1.56%)
Sep 25, 2009 23.67 23.77 23.54 23.68 105,696 +0.05(+0.21%)
Sep 24, 2009 23.90 23.91 23.45 23.63 115,703 -0.17(-0.72%)
Sep 23, 2009 24.14 24.25 23.75 23.80 94,247 -0.47(-1.92%)
Sep 22, 2009 24.23 24.29 24.04 24.27 78,941 +0.31(+1.29%)
Sep 21, 2009 23.99 23.99 23.68 23.96 42,051 -0.49(-1.99%)
Sep 18, 2009 24.45 24.49 24.28 24.45 71,950 +0.12(+0.49%)
Sep 17, 2009 24.40 24.50 24.19 24.33 136,696 +0.12(+0.49%)
Sep 16, 2009 25.85 25.85 24.09 24.21 137,425 +0.25(+1.06%)
Sep 15, 2009 23.89 23.96 23.74 23.96 224,895 +0.13(+0.53%)
Sep 14, 2009 23.58 23.83 23.46 23.83 37,265 -0.01(-0.02%)
Sep 11, 2009 23.86 24.00 23.75 23.84 606,844 +0.06(+0.27%)
Sep 10, 2009 23.54 23.86 23.39 23.77 166,963 +0.28(+1.18%)
Sep 09, 2009 23.41 23.61 23.38 23.50 105,425 +0.11(+0.48%)
Sep 08, 2009 23.37 23.43 23.28 23.38 82,102 +0.34(+1.45%)
Sep 04, 2009 22.75 23.14 22.70 23.05 54,881 +0.36(+1.59%)
Sep 03, 2009 22.67 22.75 22.46 22.69 269,972 +0.37(+1.64%)
Sep 02, 2009 22.05 22.49 22.05 22.32 88,579 +0.27(+1.22%)
Sep 01, 2009 22.60 22.72 22.02 22.05 329,629 -0.38(-1.68%)
Aug 31, 2009 22.50 22.50 22.33 22.43 64,856 -0.20(-0.90%)
Aug 28, 2009 22.71 22.71 22.51 22.63 107,504 +0.07(+0.31%)
Aug 27, 2009 22.48 22.64 22.20 22.56 94,987 +0.04(+0.17%)
Aug 26, 2009 22.85 22.85 22.40 22.52 68,253 -0.29(-1.27%)
Aug 25, 2009 22.86 23.05 22.76 22.81 118,403 +0.08(+0.34%)
Aug 24, 2009 22.91 22.98 22.73 22.74 87,448 +0.08(+0.37%)
Aug 21, 2009 22.47 22.68 22.45 22.65 64,041 +0.41(+1.84%)
Aug 20, 2009 21.97 22.27 21.88 22.24 57,778 +0.12(+0.57%)
Aug 19, 2009 21.71 22.20 21.60 22.12 74,596 +0.03(+0.14%)
Aug 18, 2009 21.76 22.09 21.76 22.09 58,810 +0.46(+2.14%)
Aug 17, 2009 21.86 21.86 21.07 21.63 120,025 -0.70(-3.15%)
Aug 14, 2009 22.60 22.62 22.29 22.33 143,577 -0.36(-1.57%)
Aug 13, 2009 22.47 22.70 22.35 22.69 140,520 +0.45(+2.04%)
Aug 12, 2009 21.93 22.33 21.88 22.23 74,549 +0.21(+0.97%)
Aug 11, 2009 22.09 22.09 21.83 22.02 43,947 -0.15(-0.69%)
Aug 10, 2009 22.22 22.23 22.04 22.17 53,973 -0.17(-0.77%)
Aug 07, 2009 22.33 23.09 22.24 22.34 83,766 +0.23(+1.06%)
Aug 06, 2009 22.26 22.38 21.92 22.11 86,157 -0.13(-0.59%)
Aug 05, 2009 22.38 22.38 21.89 22.24 168,479 -0.25(-1.13%)
Aug 04, 2009 22.36 22.55 22.21 22.49 74,021 -0.03(-0.11%)
Aug 03, 2009 22.16 22.65 22.16 22.52 80,384 +0.59(+2.69%)
Jul 31, 2009 21.74 22.03 21.74 21.93 81,068 +0.15(+0.70%)
Jul 30, 2009 21.74 21.92 21.66 21.78 103,532 +0.49(+2.29%)
Jul 29, 2009 21.49 21.52 21.28 21.29 157,124 -0.45(-2.08%)
Jul 28, 2009 21.55 21.76 21.42 21.74 70,378 +0.03(+0.14%)
Jul 27, 2009 21.57 21.71 21.34 21.71 72,217 +0.18(+0.85%)
Jul 24, 2009 21.42 21.58 21.27 21.53 610 -0.13(-0.59%)
Jul 23, 2009 21.14 21.77 21.13 21.66 223,595 +0.58(+2.77%)
Jul 22, 2009 20.92 21.18 20.92 21.07 65,112 +0.02(+0.10%)
Jul 21, 2009 21.18 21.18 20.73 21.05 107,296 +0.02(+0.07%)
Jul 20, 2009 20.93 21.04 20.75 21.04 159,401 +0.47(+2.27%)
Jul 17, 2009 20.38 20.62 20.38 20.57 52,615 -0.01(-0.05%)
Jul 16, 2009 20.26 20.82 20.17 20.58 776,529 +0.01(+0.02%)
Jul 15, 2009 20.15 20.60 20.15 20.58 66,554 +0.88(+4.46%)
Jul 14, 2009 19.67 19.72 19.51 19.70 23,531 +0.15(+0.75%)
Jul 13, 2009 19.32 19.64 19.14 19.55 61,142 +0.05(+0.26%)
Jul 10, 2009 19.40 19.59 19.19 19.50 39,335 -0.24(-1.21%)
Jul 09, 2009 19.83 19.87 19.56 19.74 58,909 +0.39(+1.99%)
Jul 08, 2009 19.37 19.59 19.05 19.35 68,726 +0.10(+0.53%)
Jul 07, 2009 19.76 19.76 19.24 19.25 33,423 -0.48(-2.44%)
Jul 06, 2009 19.39 19.73 19.39 19.73 71,772 +0.03(+0.15%)
Jul 02, 2009 19.94 19.94 19.63 19.70 50,724 -0.38(-1.90%)
Jul 01, 2009 20.10 20.31 19.60 20.08 179,655 +0.32(+1.62%)
Jun 30, 2009 20.05 20.05 19.49 19.76 86,995 -0.03(-0.15%)
Jun 29, 2009 19.85 19.86 19.72 19.79 42,520 +0.05(+0.26%)
Jun 26, 2009 19.71 19.79 19.54 19.74 76,777 -0.00(-0.03%)
Jun 25, 2009 19.42 19.75 19.39 19.75 38,723 +0.32(+1.65%)
Jun 24, 2009 19.23 19.68 19.21 19.43 114,039 +0.61(+3.27%)
Jun 23, 2009 19.23 19.23 18.54 18.81 692,775 -0.15(-0.78%)
Jun 22, 2009 19.69 19.69 18.72 18.96 306,964 -1.04(-5.18%)
Jun 19, 2009 20.08 20.18 19.89 20.00 198,622 +0.26(+1.34%)
Jun 18, 2009 19.70 19.83 19.57 19.73 1,027,304 +0.03(+0.15%)
Jun 17, 2009 19.47 19.86 19.45 19.70 82,988 +0.16(+0.83%)
Jun 16, 2009 20.11 20.14 19.54 19.54 141,533 -0.41(-2.06%)
Jun 15, 2009 20.24 20.24 19.74 19.95 111,939 -0.67(-3.25%)
Jun 12, 2009 20.64 20.64 20.39 20.62 51,902 -0.12(-0.56%)
Jun 11, 2009 20.57 20.84 20.41 20.74 74,929 +0.39(+1.90%)
Jun 10, 2009 20.61 20.61 20.19 20.35 66,099 -0.03(-0.12%)
Jun 09, 2009 20.23 20.47 20.22 20.38 59,994 +0.06(+0.28%)
Jun 08, 2009 20.21 20.41 19.95 20.32 71,249 -0.24(-1.19%)
Jun 05, 2009 20.85 20.85 20.43 20.57 49,893 -0.08(-0.39%)
Jun 04, 2009 20.45 20.65 20.32 20.65 76,694 +0.30(+1.50%)
Jun 03, 2009 20.57 20.57 20.13 20.34 75,370 -0.43(-2.05%)
Jun 02, 2009 20.76 20.88 20.67 20.77 1,236,829 -0.29(-1.37%)
Jun 01, 2009 20.67 21.16 20.67 21.06 385,013 +0.59(+2.88%)
May 29, 2009 20.36 20.49 20.19 20.47 159,233 +0.17(+0.85%)
May 28, 2009 20.13 20.30 19.95 20.30 73,817 +0.45(+2.25%)
May 27, 2009 20.14 20.23 19.75 19.85 93,132 -0.29(-1.46%)
May 26, 2009 19.67 20.23 19.61 20.14 69,317 +0.27(+1.38%)
May 22, 2009 20.08 20.08 19.78 19.87 80,262 +0.09(+0.46%)
May 21, 2009 19.74 19.78 19.47 19.78 74,935 -0.17(-0.84%)
May 20, 2009 20.07 20.27 19.89 19.95 66,833 +0.05(+0.23%)
May 19, 2009 19.87 20.01 19.70 19.90 61,652 +0.12(+0.59%)
May 18, 2009 19.24 20.31 19.22 19.78 230,557 +0.69(+3.62%)
May 15, 2009 19.15 19.39 19.00 19.09 32,756 -0.20(-1.03%)
May 14, 2009 18.91 19.36 18.91 19.29 54,432 +0.30(+1.58%)
May 13, 2009 19.30 19.30 18.97 18.99 89,304 -0.51(-2.63%)
May 12, 2009 19.68 19.68 19.24 19.50 131,725 +0.08(+0.42%)
May 11, 2009 19.54 19.54 19.30 19.42 73,586 -0.27(-1.37%)
May 08, 2009 19.37 19.77 19.36 19.69 39,717 +0.46(+2.40%)
May 07, 2009 19.80 19.80 19.04 19.23 142,271 -0.44(-2.25%)
May 06, 2009 19.64 20.04 19.31 19.67 138,482 +0.33(+1.71%)
May 05, 2009 19.96 19.96 19.24 19.34 92,372 -0.62(-3.10%)
May 04, 2009 19.85 19.96 19.81 19.96 84,595 +1.14(+6.04%)
May 01, 2009 18.69 18.97 18.65 18.82 82,671 +0.19(+1.04%)
Apr 30, 2009 18.44 18.96 18.44 18.63 105,438 +0.19(+1.05%)
Apr 29, 2009 17.92 18.63 17.65 18.44 103,485 +0.90(+5.16%)
Apr 28, 2009 17.13 17.65 17.13 17.53 123,285 +0.07(+0.42%)
Apr 27, 2009 17.51 17.69 17.27 17.46 61,977 -0.48(-2.68%)
Apr 24, 2009 17.65 18.00 17.65 17.94 43,313 +0.44(+2.49%)
Apr 23, 2009 17.47 17.65 17.32 17.50 99,501 +0.15(+0.88%)
Apr 22, 2009 17.21 17.61 17.21 17.35 108,184 -0.15(-0.84%)
Apr 21, 2009 17.08 17.57 16.92 17.50 127,560 +0.63(+3.73%)
Apr 20, 2009 17.38 17.38 16.85 16.87 70,000 -0.76(-4.29%)
Apr 17, 2009 17.76 17.81 17.55 17.63 189,738 -0.31(-1.73%)
Apr 16, 2009 17.82 18.06 17.64 17.93 56,593 +0.26(+1.47%)
Apr 15, 2009 17.33 17.68 17.33 17.68 86,442 +0.09(+0.52%)
Apr 14, 2009 17.68 17.74 17.44 17.58 68,876 -0.05(-0.26%)
Apr 13, 2009 17.53 17.82 17.44 17.63 120,933 -0.01(-0.06%)
Apr 09, 2009 17.37 17.64 17.36 17.64 74,622 +0.67(+3.95%)
Apr 08, 2009 17.03 17.17 16.84 16.97 39,400 +0.23(+1.40%)
Apr 07, 2009 16.90 16.90 16.74 16.74 107,134 -0.34(-1.96%)
Apr 06, 2009 17.00 17.09 16.86 17.07 72,015 -0.16(-0.94%)
Apr 03, 2009 17.00 17.23 16.85 17.23 31,050 +0.30(+1.77%)
Apr 02, 2009 16.93 17.21 16.86 16.93 61,061 +0.45(+2.74%)
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.