Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.31 +0.27 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 16.07 16.49 15.94 16.48 52,565 +0.62(+3.91%)
Mar 31, 2009 15.87 16.26 15.85 15.86 110,250 +0.29(+1.86%)
Mar 30, 2009 16.24 16.24 15.44 15.57 41,399 -1.08(-6.47%)
Mar 26, 2009 16.50 16.65 16.40 16.65 57,197 +0.25(+1.52%)
Mar 25, 2009 16.25 16.58 16.00 16.40 130,997 +0.26(+1.60%)
Mar 24, 2009 15.79 16.41 15.79 16.14 204,004 -0.42(-2.51%)
Mar 23, 2009 16.22 16.56 16.14 16.56 48,975 +1.06(+6.81%)
Mar 20, 2009 15.84 15.96 15.40 15.50 51,754 -0.20(-1.26%)
Mar 19, 2009 15.90 15.90 15.47 15.70 224,649 -0.03(-0.19%)
Mar 18, 2009 15.20 15.76 15.09 15.73 79,922 +0.39(+2.51%)
Mar 17, 2009 15.11 15.35 14.93 15.35 73,039 +0.29(+1.96%)
Mar 16, 2009 15.16 15.29 15.03 15.05 57,540 +0.09(+0.58%)
Mar 13, 2009 15.10 15.13 14.79 14.96 0 -0.20(-1.29%)
Mar 12, 2009 14.73 15.20 14.55 15.16 70,685 +0.50(+3.44%)
Mar 11, 2009 14.73 14.83 14.46 14.65 63,730 -0.02(-0.14%)
Mar 10, 2009 14.34 14.79 14.25 14.67 73,872 +0.83(+6.02%)
Mar 09, 2009 13.79 14.13 13.67 13.84 58,972 -0.17(-1.23%)
Mar 06, 2009 13.99 14.24 13.69 14.01 0 +0.30(+2.15%)
Mar 05, 2009 14.06 14.11 13.72 13.72 46,094 -0.59(-4.12%)
Mar 04, 2009 14.09 14.50 14.04 14.31 58,523 +0.88(+6.58%)
Mar 02, 2009 14.05 14.05 13.39 13.43 190,822 -0.72(-5.06%)
Feb 27, 2009 14.01 14.38 13.71 14.14 0 -0.09(-0.61%)
Feb 26, 2009 14.52 14.64 14.21 14.23 160,074 -0.23(-1.61%)
Feb 25, 2009 14.56 14.62 14.23 14.46 107,697 -0.10(-0.70%)
Feb 24, 2009 14.09 14.62 14.09 14.56 240,985 +0.61(+4.37%)
Feb 23, 2009 14.36 14.38 13.84 13.95 105,956 -0.17(-1.22%)
Feb 20, 2009 14.06 14.32 13.96 14.13 306,095 -0.41(-2.80%)
Feb 19, 2009 14.69 14.90 14.46 14.53 96,563 -0.04(-0.28%)
Feb 18, 2009 14.45 15.07 14.37 14.57 172,111 +0.22(+1.56%)
Feb 17, 2009 14.66 14.92 14.33 14.35 145,597 -1.00(-6.52%)
Feb 13, 2009 15.42 15.43 15.21 15.35 28,795 +0.03(+0.17%)
Feb 12, 2009 15.01 15.32 14.87 15.32 132,718 -0.16(-1.05%)
Feb 11, 2009 15.39 15.52 15.07 15.49 63,889 +0.38(+2.52%)
Feb 10, 2009 15.85 15.85 15.09 15.11 124,295 -0.81(-5.07%)
Feb 09, 2009 15.82 16.03 15.79 15.91 52,538 -0.16(-1.01%)
Feb 06, 2009 15.72 16.25 15.72 16.08 44,428 +0.54(+3.46%)
Feb 05, 2009 15.05 15.63 15.02 15.54 60,982 +0.38(+2.51%)
Feb 04, 2009 15.22 15.47 15.08 15.16 43,323 -0.07(-0.47%)
Feb 03, 2009 15.17 15.23 14.87 15.23 194,569 +0.35(+2.32%)
Feb 02, 2009 14.86 15.07 14.78 14.88 64,635 -0.11(-0.74%)
Jan 30, 2009 15.31 15.93 14.92 14.99 0 -0.30(-1.99%)
Jan 29, 2009 15.50 15.99 15.23 15.30 131,993 -0.60(-3.77%)
Jan 28, 2009 15.65 16.00 15.37 15.90 51,086 +0.74(+4.88%)
Jan 27, 2009 15.37 15.53 15.16 15.16 197,521 +0.07(+0.44%)
Jan 26, 2009 15.02 15.65 14.84 15.09 341,934 -0.04(-0.23%)
Jan 23, 2009 14.48 15.18 14.48 15.13 60,366 +0.03(+0.19%)
Jan 22, 2009 14.93 15.21 14.81 15.10 76,428 -0.33(-2.13%)
Jan 21, 2009 15.05 15.43 14.76 15.43 79,110 +0.77(+5.27%)
Jan 20, 2009 14.96 15.96 14.55 14.65 413,947 -0.85(-5.50%)
Jan 16, 2009 15.86 15.86 15.24 15.51 205,641 +0.04(+0.26%)
Jan 15, 2009 15.37 15.56 14.90 15.47 136,172 +0.09(+0.56%)
Jan 14, 2009 15.56 15.96 15.12 15.38 345,293 -0.67(-4.18%)
Jan 13, 2009 15.75 16.09 15.75 16.05 200,442 +0.23(+1.44%)
Jan 12, 2009 16.01 16.08 15.66 15.82 121,160 -0.43(-2.62%)
Jan 09, 2009 16.30 16.37 16.01 16.25 63,072 -0.30(-1.84%)
Jan 08, 2009 16.34 16.55 16.22 16.55 98,221 +0.10(+0.58%)
Jan 07, 2009 16.93 16.98 16.34 16.46 213,353 -0.72(-4.22%)
Jan 06, 2009 17.06 17.25 16.89 17.18 407,103 +0.30(+1.77%)
Jan 05, 2009 16.94 16.94 16.53 16.88 293,813 -0.11(-0.63%)
Jan 02, 2009 16.57 16.99 16.36 16.99 0 +0.47(+2.83%)
Jan 01, 2009 16.38 16.62 16.30 16.52 0 +0.00(+0.00%)
Dec 31, 2008 16.38 16.62 16.30 16.52 102,012 -0.03(-0.15%)
Dec 30, 2008 16.17 16.55 16.16 16.55 261,283 +0.44(+2.74%)
Dec 29, 2008 15.94 16.11 15.82 16.11 258,285 +0.18(+1.15%)
Dec 26, 2008 16.14 16.14 15.77 15.92 97,894 -0.04(-0.24%)
Dec 24, 2008 15.89 16.81 15.77 15.96 108,215 -0.00(-0.02%)
Dec 23, 2008 15.76 16.07 15.74 15.96 324,528 -0.01(-0.06%)
Dec 22, 2008 16.20 16.28 15.65 15.97 468,326 -1.38(-7.93%)
Dec 19, 2008 17.34 17.62 17.21 17.35 69,632 -0.04(-0.20%)
Dec 18, 2008 17.80 17.91 17.10 17.39 107,843 -0.10(-0.58%)
Dec 17, 2008 17.43 17.73 17.26 17.49 320,509 -0.25(-1.40%)
Dec 16, 2008 16.88 17.74 16.88 17.74 104,792 +1.25(+7.61%)
Dec 15, 2008 16.64 16.76 16.38 16.48 84,768 -0.26(-1.58%)
Dec 12, 2008 16.27 16.76 16.25 16.75 122,072 +0.09(+0.52%)
Dec 11, 2008 16.81 17.07 16.37 16.66 85,131 -0.20(-1.18%)
Dec 10, 2008 16.68 16.96 16.46 16.86 215,917 +0.42(+2.53%)
Dec 09, 2008 16.17 16.77 16.16 16.44 170,002 +0.05(+0.34%)
Dec 08, 2008 16.27 16.72 16.26 16.39 287,786 +0.23(+1.42%)
Dec 05, 2008 15.23 16.16 15.23 16.16 291,467 +0.64(+4.16%)
Dec 04, 2008 15.53 16.21 15.21 15.51 310,099 -0.47(-2.95%)
Dec 03, 2008 15.71 16.03 15.51 15.98 125,089 +0.04(+0.25%)
Dec 02, 2008 15.73 16.12 15.57 15.94 77,805 +0.53(+3.43%)
Dec 01, 2008 16.04 16.04 15.23 15.42 27,175 -0.95(-5.83%)
Nov 28, 2008 16.38 16.45 16.25 16.37 9,289 -0.32(-1.92%)
Nov 26, 2008 15.97 16.77 15.85 16.69 87,738 +0.48(+2.94%)
Nov 25, 2008 16.20 16.34 15.75 16.21 75,721 -0.04(-0.23%)
Nov 24, 2008 15.71 16.38 15.49 16.25 53,851 +0.69(+4.42%)
Nov 21, 2008 14.90 15.56 14.59 15.56 117,772 +1.23(+8.57%)
Nov 20, 2008 14.87 15.23 13.97 14.33 210,578 -0.85(-5.59%)
Nov 19, 2008 15.70 15.82 14.95 15.18 233,976 -0.80(-4.99%)
Nov 18, 2008 15.98 16.10 15.40 15.98 95,974 +0.11(+0.70%)
Nov 17, 2008 15.88 16.42 15.83 15.87 64,291 -0.19(-1.17%)
Nov 14, 2008 16.34 16.68 15.88 16.06 91,023 -0.98(-5.75%)
Nov 13, 2008 16.05 17.04 15.29 17.04 277,105 +1.27(+8.09%)
Nov 12, 2008 16.30 16.30 15.60 15.76 46,141 -0.86(-5.16%)
Nov 11, 2008 16.76 16.76 16.25 16.62 87,716 -0.14(-0.82%)
Nov 10, 2008 17.34 17.40 16.76 16.76 70,719 -0.45(-2.60%)
Nov 07, 2008 17.10 17.34 16.88 17.20 117,258 +0.70(+4.25%)
Nov 06, 2008 16.96 17.27 16.32 16.50 135,229 -0.89(-5.11%)
Nov 05, 2008 18.05 18.44 17.17 17.39 211,035 -1.37(-7.29%)
Nov 04, 2008 18.10 18.77 18.05 18.76 117,154 +1.29(+7.40%)
Nov 03, 2008 17.76 17.77 17.32 17.47 219,578 -0.06(-0.32%)
Oct 31, 2008 16.89 17.61 16.89 17.52 56,157 +0.44(+2.56%)
Oct 30, 2008 17.19 17.87 16.48 17.09 119,275 +0.73(+4.44%)
Oct 29, 2008 16.07 16.96 15.90 16.36 41,102 -0.63(-3.71%)
Oct 28, 2008 15.67 16.99 15.17 16.99 207,082 +2.26(+15.38%)
Oct 27, 2008 15.17 15.36 14.45 14.73 233,361 -0.49(-3.20%)
Oct 24, 2008 14.32 15.41 13.76 15.21 287,879 -0.53(-3.39%)
Oct 23, 2008 15.70 17.97 15.02 15.75 193,776 +0.31(+2.01%)
Oct 22, 2008 16.45 16.45 15.33 15.44 77,348 -1.45(-8.60%)
Oct 21, 2008 17.25 20.62 16.89 16.89 163,615 -0.99(-5.54%)
Oct 20, 2008 17.40 18.04 17.28 17.88 166,725 +0.51(+2.95%)
Oct 17, 2008 17.08 18.11 16.93 17.37 56,297 -0.53(-2.97%)
Oct 16, 2008 17.82 18.86 16.86 17.90 96,578 +0.77(+4.52%)
Oct 15, 2008 18.64 18.64 17.12 17.12 203,679 -2.03(-10.58%)
Oct 14, 2008 20.20 20.20 18.79 19.15 133,317 -0.43(-2.20%)
Oct 13, 2008 17.26 22.93 16.05 19.58 225,484 +2.31(+13.38%)
Oct 10, 2008 16.67 17.85 16.30 17.27 142,600 +0.11(+0.62%)
Oct 09, 2008 19.12 19.18 16.75 17.16 288,694 -1.56(-8.35%)
Oct 08, 2008 18.35 20.52 18.23 18.73 142,805 -0.02(-0.11%)
Oct 07, 2008 19.90 20.12 18.63 18.75 281,977 -0.75(-3.85%)
Oct 06, 2008 19.82 19.82 18.25 19.50 389,897 -1.15(-5.56%)
Oct 03, 2008 21.37 21.85 20.60 20.65 133,569 -0.38(-1.81%)
Oct 02, 2008 21.62 21.82 20.93 21.03 93,473 -0.96(-4.39%)
Oct 01, 2008 21.75 22.14 21.71 21.99 58,700 -0.12(-0.56%)
Sep 30, 2008 21.73 22.20 21.32 22.12 331,437 +1.26(+6.05%)
Sep 29, 2008 22.18 22.18 20.60 20.85 109,647 -2.10(-9.14%)
Sep 26, 2008 22.60 22.98 22.48 22.95 0 -0.13(-0.57%)
Sep 25, 2008 22.84 23.16 22.73 23.08 71,633 +0.71(+3.18%)
Sep 24, 2008 22.46 22.55 22.27 22.37 55,287 +0.05(+0.23%)
Sep 23, 2008 22.74 22.92 22.19 22.32 132,389 -0.50(-2.20%)
Sep 22, 2008 23.22 23.48 22.78 22.82 157,780 -0.68(-2.89%)
Sep 19, 2008 23.43 23.74 22.74 23.51 0 +1.47(+6.68%)
Sep 18, 2008 21.24 22.18 20.57 22.03 177,546 +1.46(+7.11%)
Sep 17, 2008 21.49 21.52 18.54 20.57 328,877 -1.73(-7.76%)
Sep 16, 2008 21.48 22.30 21.30 22.30 230,197 +0.21(+0.97%)
Sep 15, 2008 22.26 22.76 22.09 22.09 138,681 -1.37(-5.82%)
Sep 12, 2008 22.80 23.55 22.68 23.45 148,469 +0.40(+1.72%)
Sep 11, 2008 22.78 23.10 22.54 23.06 229,403 -0.41(-1.74%)
Sep 10, 2008 23.52 23.71 23.16 23.47 77,231 +0.34(+1.46%)
Sep 09, 2008 24.18 24.18 23.09 23.13 103,861 -0.98(-4.06%)
Sep 08, 2008 24.53 24.83 23.88 24.11 36,647 +0.33(+1.39%)
Sep 05, 2008 23.53 23.85 23.29 23.78 0 +0.15(+0.63%)
Sep 04, 2008 24.32 24.32 23.51 23.63 336,703 -0.95(-3.85%)
Sep 03, 2008 24.66 24.77 24.39 24.58 159,696 -0.17(-0.70%)
Sep 02, 2008 25.03 25.39 24.73 24.75 222,855 -0.54(-2.15%)
Aug 29, 2008 25.53 25.53 25.21 25.29 29,394 -0.24(-0.93%)
Aug 28, 2008 25.53 25.61 25.41 25.53 36,161 +0.29(+1.15%)
Aug 27, 2008 25.29 25.35 24.54 25.24 199,741 +0.16(+0.63%)
Aug 26, 2008 24.96 25.10 24.85 25.08 52,410 -0.02(-0.06%)
Aug 25, 2008 25.43 25.43 25.01 25.10 72,588 -0.44(-1.73%)
Aug 22, 2008 25.58 25.73 25.52 25.54 45,491 +0.00(+0.00%)
Aug 21, 2008 25.33 25.56 25.18 25.54 31,810 +0.09(+0.34%)
Aug 20, 2008 25.22 25.46 25.21 25.45 117,448 +0.34(+1.37%)
Aug 19, 2008 25.15 25.27 24.88 25.11 283,316 -0.24(-0.96%)
Aug 18, 2008 25.65 25.72 25.21 25.35 115,370 -0.38(-1.48%)
Aug 15, 2008 25.85 25.95 25.65 25.73 0 -0.12(-0.45%)
Aug 14, 2008 25.73 26.19 25.73 25.85 109,495 +0.07(+0.26%)
Aug 13, 2008 25.82 25.93 25.59 25.79 65,535 +0.09(+0.36%)
Aug 12, 2008 25.88 25.96 25.59 25.69 71,298 -0.41(-1.58%)
Aug 11, 2008 26.35 26.35 26.07 26.11 62,928 -0.14(-0.52%)
Aug 08, 2008 26.00 26.41 25.68 26.24 128,641 +0.09(+0.33%)
Aug 07, 2008 26.50 26.50 26.12 26.16 53,970 -0.62(-2.33%)
Aug 06, 2008 26.60 26.84 26.41 26.78 68,771 -0.02(-0.06%)
Aug 05, 2008 26.45 26.88 26.45 26.80 97,325 +0.35(+1.31%)
Aug 04, 2008 26.74 27.31 26.40 26.45 318,327 -0.31(-1.18%)
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.