Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Disc Alphadex ETF FT (NY: FXD )

60.88 +0.93 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.467 8.582 8.467 8.582 1,797 +0.31(+3.77%)
Dec 30, 2008 8.119 8.271 8.119 8.271 1,937 +0.29(+3.68%)
Dec 29, 2008 8.004 8.004 7.959 7.977 2,012 -0.15(-1.86%)
Dec 26, 2008 8.119 8.128 8.119 8.128 914 +0.06(+0.77%)
Dec 24, 2008 8.066 8.066 8.066 8.066 224 +0.09(+1.12%)
Dec 23, 2008 7.977 7.977 7.977 7.977 541 -0.11(-1.32%)
Dec 22, 2008 8.137 8.137 8.084 8.084 1,847 -0.35(-4.12%)
Dec 19, 2008 8.431 8.431 8.431 8.431 651 +0.09(+1.07%)
Dec 18, 2008 8.529 8.529 8.342 8.342 4,955 +0.01(+0.11%)
Dec 17, 2008 8.458 8.565 8.271 8.333 6,222 +0.16(+1.96%)
Dec 16, 2008 8.315 8.315 8.048 8.173 2,289 +0.33(+4.20%)
Dec 15, 2008 8.476 8.476 7.843 7.843 1,255 -0.10(-1.25%)
Dec 12, 2008 7.932 7.943 7.932 7.943 649 -0.25(-3.03%)
Dec 11, 2008 8.191 8.191 8.191 8.191 223 -0.12(-1.39%)
Dec 10, 2008 8.208 8.306 8.208 8.306 7,096 +0.20(+2.41%)
Dec 09, 2008 8.208 8.395 8.110 8.110 10,599 -0.18(-2.15%)
Dec 08, 2008 7.345 8.289 7.345 8.289 1,910 +0.22(+2.75%)
Dec 05, 2008 7.585 8.067 7.585 8.067 3,952 +0.13(+1.70%)
Dec 04, 2008 7.968 8.016 7.915 7.932 12,233 +0.35(+4.58%)
Dec 03, 2008 7.559 7.772 7.532 7.585 8,764 +0.21(+2.90%)
Dec 02, 2008 7.407 7.407 7.372 7.372 2,695 -0.12(-1.55%)
Dec 01, 2008 7.505 7.505 7.487 7.487 1,080 -0.37(-4.65%)
Nov 28, 2008 7.852 7.852 7.852 7.852 0 +0.00(+0.00%)
Nov 26, 2008 7.496 7.852 7.469 7.852 2,468 +0.39(+5.25%)
Nov 25, 2008 7.434 7.478 7.220 7.461 4,763 +0.21(+2.95%)
Nov 24, 2008 6.882 7.264 6.882 7.247 1,919 +0.55(+8.19%)
Nov 21, 2008 6.348 6.722 6.348 6.698 19,232 +0.25(+3.92%)
Nov 20, 2008 6.739 6.971 6.446 6.446 12,885 -0.48(-6.94%)
Nov 19, 2008 7.149 7.174 6.926 6.926 2,131 -0.35(-4.77%)
Nov 18, 2008 7.416 7.487 7.274 7.274 1,393 -0.19(-2.51%)
Nov 17, 2008 7.541 7.719 7.461 7.461 54,807 -0.26(-3.34%)
Nov 14, 2008 7.977 7.977 7.621 7.719 1,676 -0.15(-1.92%)
Nov 13, 2008 7.496 7.870 7.238 7.870 40,619 +0.28(+3.76%)
Nov 12, 2008 7.674 7.731 7.559 7.585 36,486 -0.37(-4.59%)
Nov 11, 2008 8.082 8.082 7.950 7.950 825 -0.35(-4.18%)
Nov 10, 2008 8.538 8.538 8.297 8.297 1,315 -0.13(-1.58%)
Nov 07, 2008 8.493 8.538 8.395 8.431 2,492 -0.06(-0.73%)
Nov 06, 2008 8.618 8.867 8.476 8.493 1,803 -0.55(-6.10%)
Nov 05, 2008 9.295 9.295 9.045 9.045 4,459 -0.37(-3.88%)
Nov 04, 2008 9.321 9.464 9.241 9.410 6,819 +0.22(+2.42%)
Nov 03, 2008 9.108 9.330 9.108 9.188 6,786 -0.07(-0.77%)
Oct 31, 2008 8.743 9.357 8.743 9.259 18,430 +0.38(+4.32%)
Oct 30, 2008 8.769 9.068 8.743 8.875 95,916 +0.03(+0.29%)
Oct 29, 2008 8.262 8.947 7.861 8.849 112,586 +0.54(+6.47%)
Oct 28, 2008 7.790 8.312 7.754 8.312 16,479 +0.36(+4.51%)
Oct 27, 2008 7.968 8.164 7.953 7.953 6,418 -0.12(-1.51%)
Oct 24, 2008 8.039 8.075 8.039 8.075 561 -0.19(-2.26%)
Oct 23, 2008 8.734 8.734 8.200 8.262 27,520 -0.37(-4.33%)
Oct 22, 2008 8.903 8.974 8.609 8.636 28,815 -0.61(-6.55%)
Oct 21, 2008 9.544 9.544 9.090 9.241 11,935 -0.19(-1.98%)
Oct 20, 2008 9.392 9.464 9.232 9.428 3,680 +0.26(+2.82%)
Oct 17, 2008 9.544 9.544 9.072 9.170 19,993 +0.08(+0.87%)
Oct 16, 2008 8.922 9.104 8.493 9.091 13,302 +0.02(+0.20%)
Oct 15, 2008 9.455 9.731 8.876 9.072 12,901 -0.69(-7.03%)
Oct 14, 2008 11.08 11.08 9.526 9.758 10,084 -0.61(-5.92%)
Oct 13, 2008 9.580 10.37 9.580 10.37 27,668 +1.05(+11.27%)
Oct 10, 2008 8.306 9.321 8.306 9.321 12,800 -0.21(-2.24%)
Oct 09, 2008 9.846 9.927 9.375 9.535 5,199 -0.69(-6.71%)
Oct 08, 2008 9.684 10.38 9.684 10.22 9,791 +0.13(+1.32%)
Oct 07, 2008 10.14 10.58 10.09 10.09 5,744 -0.52(-4.87%)
Oct 06, 2008 10.55 10.78 10.28 10.60 20,022 -0.47(-4.26%)
Oct 03, 2008 11.58 11.58 11.07 11.08 12,680 -0.53(-4.60%)
Oct 02, 2008 12.04 12.04 11.61 11.61 1,998 -0.53(-4.33%)
Oct 01, 2008 12.13 12.92 11.89 12.13 42,595 +0.03(+0.22%)
Sep 30, 2008 12.02 12.53 11.76 12.11 78,940 +0.30(+2.56%)
Sep 29, 2008 12.07 12.26 11.35 11.81 20,730 -0.84(-6.62%)
Sep 26, 2008 12.41 12.64 12.40 12.64 0 +0.11(+0.90%)
Sep 25, 2008 11.81 12.62 11.81 12.53 17,013 +0.14(+1.11%)
Sep 24, 2008 13.37 13.37 12.31 12.39 16,195 -0.05(-0.43%)
Sep 23, 2008 12.68 12.70 12.36 12.45 14,679 -0.11(-0.85%)
Sep 22, 2008 13.73 13.73 12.55 12.55 4,164 -0.61(-4.66%)
Sep 19, 2008 14.89 32.09 13.14 13.17 0 +0.28(+2.14%)
Sep 18, 2008 12.64 12.89 12.23 12.89 6,116 +0.17(+1.33%)
Sep 17, 2008 12.36 13.39 12.18 12.72 17,369 -0.41(-3.12%)
Sep 16, 2008 12.91 13.92 12.85 13.13 7,744 -0.03(-0.24%)
Sep 15, 2008 13.11 13.37 13.11 13.16 2,820 -0.29(-2.15%)
Sep 12, 2008 14.26 14.26 13.29 13.45 11,412 -0.11(-0.79%)
Sep 11, 2008 13.19 13.56 13.19 13.56 15,134 +0.04(+0.26%)
Sep 10, 2008 13.45 13.59 13.35 13.52 24,459 -0.01(-0.07%)
Sep 09, 2008 13.90 13.91 13.53 13.53 21,365 -0.20(-1.49%)
Sep 08, 2008 14.08 14.09 13.53 13.74 5,631 +0.44(+3.28%)
Sep 05, 2008 13.14 13.30 13.00 13.30 0 +0.01(+0.07%)
Sep 04, 2008 13.48 13.48 13.28 13.29 2,569 -0.35(-2.55%)
Sep 03, 2008 13.48 13.64 13.48 13.64 5,047 +0.21(+1.59%)
Sep 02, 2008 13.51 13.84 13.43 13.43 21,176 +0.10(+0.74%)
Aug 29, 2008 13.29 13.38 13.25 13.33 16,345 -0.04(-0.33%)
Aug 28, 2008 13.22 13.37 13.22 13.37 3,510 +0.25(+1.90%)
Aug 27, 2008 13.02 13.18 13.01 13.12 18,122 +0.17(+1.31%)
Aug 26, 2008 13.02 13.04 12.90 12.95 14,141 -0.09(-0.68%)
Aug 25, 2008 13.19 13.21 13.03 13.04 38,556 -0.34(-2.53%)
Aug 22, 2008 13.24 13.38 13.17 13.38 10,972 +0.33(+2.52%)
Aug 21, 2008 12.92 13.07 12.92 13.05 2,735 +0.05(+0.41%)
Aug 20, 2008 13.11 13.19 12.98 13.00 17,319 -0.09(-0.68%)
Aug 19, 2008 13.33 13.33 12.99 13.09 21,249 -0.34(-2.52%)
Aug 18, 2008 13.60 14.41 13.39 13.43 8,416 -0.29(-2.14%)
Aug 15, 2008 13.77 13.77 13.62 13.72 0 +0.12(+0.85%)
Aug 14, 2008 13.97 13.97 13.38 13.60 12,675 +0.28(+2.14%)
Aug 13, 2008 13.40 13.40 13.16 13.32 6,560 -0.17(-1.25%)
Aug 12, 2008 13.63 13.67 13.45 13.49 12,604 -0.25(-1.82%)
Aug 11, 2008 13.45 13.90 13.44 13.74 27,180 +0.38(+2.87%)
Aug 08, 2008 13.04 13.40 13.04 13.35 11,824 +0.49(+3.81%)
Aug 07, 2008 13.05 13.05 12.86 12.86 6,043 -0.25(-1.90%)
Aug 06, 2008 12.94 13.12 12.86 13.11 8,227 -0.01(-0.07%)
Aug 05, 2008 12.90 13.12 12.90 13.12 6,273 +0.53(+4.17%)
Aug 04, 2008 13.47 13.47 12.49 12.60 6,566 -0.09(-0.70%)
Aug 01, 2008 12.66 12.69 12.48 12.69 14,435 +0.04(+0.35%)
Jul 31, 2008 12.64 12.80 12.64 12.64 5,910 +0.06(+0.50%)
Jul 30, 2008 12.83 12.85 12.51 12.58 6,250 -0.12(-0.91%)
Jul 29, 2008 12.70 12.70 12.53 12.70 5,493 +0.40(+3.26%)
Jul 28, 2008 12.51 12.51 12.29 12.29 2,801 -0.23(-1.85%)
Jul 25, 2008 12.55 12.65 12.53 12.53 6,037 -0.15(-1.19%)
Jul 24, 2008 12.96 12.96 12.60 12.68 18,003 -0.27(-2.06%)
Jul 23, 2008 13.71 13.71 12.76 12.94 31,810 +0.30(+2.39%)
Jul 22, 2008 12.46 12.64 12.36 12.64 5,365 +0.38(+3.12%)
Jul 21, 2008 12.47 12.47 12.26 12.26 2,995 -0.14(-1.12%)
Jul 18, 2008 12.28 12.40 12.28 12.40 4,933 -0.08(-0.67%)
Jul 17, 2008 12.21 12.48 12.17 12.48 2,642 +0.37(+3.01%)
Jul 16, 2008 11.81 12.12 11.81 12.12 6,592 +0.39(+3.36%)
Jul 15, 2008 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Jul 14, 2008 11.63 11.74 11.61 11.72 8,812 -0.04(-0.32%)
Jul 11, 2008 11.70 11.90 11.56 11.76 14,108 -0.15(-1.27%)
Jul 10, 2008 12.01 12.13 11.88 11.91 18,034 -0.28(-2.34%)
Jul 09, 2008 12.49 12.49 12.20 12.20 3,032 -0.27(-2.14%)
Jul 08, 2008 12.21 12.46 12.14 12.46 7,536 +0.16(+1.30%)
Jul 07, 2008 12.37 12.41 12.16 12.30 29,352 -0.02(-0.14%)
Jul 04, 2008 12.29 12.41 12.29 12.32 1,762 +0.00(+0.00%)
Jul 03, 2008 12.29 12.41 12.29 12.32 1,762 -0.06(-0.50%)
Jul 02, 2008 12.51 12.60 12.38 12.38 11,590 -0.15(-1.21%)
Jul 01, 2008 12.54 12.59 12.46 12.54 3,580 -0.13(-1.05%)
Jun 30, 2008 12.67 12.88 12.67 12.67 6,869 -0.14(-1.11%)
Jun 27, 2008 12.92 12.94 12.78 12.81 4,111 -0.12(-0.96%)
Jun 26, 2008 13.05 13.05 12.94 12.94 4,573 -0.37(-2.74%)
Jun 25, 2008 13.28 13.49 13.28 13.30 12,174 +0.21(+1.63%)
Jun 24, 2008 13.12 13.23 13.04 13.09 2,117 -0.11(-0.81%)
Jun 23, 2008 13.22 13.30 13.18 13.19 27,431 -0.26(-1.92%)
Jun 20, 2008 13.49 13.49 13.43 13.45 817 -0.33(-2.39%)
Jun 19, 2008 13.67 13.78 13.67 13.78 454 +0.12(+0.85%)
Jun 18, 2008 13.62 13.75 13.60 13.67 5,800 -0.23(-1.67%)
Jun 17, 2008 14.10 14.10 13.90 13.90 2,917 -0.15(-1.08%)
Jun 16, 2008 14.04 14.05 13.97 14.05 5,719 +0.11(+0.77%)
Jun 13, 2008 13.84 13.94 13.84 13.94 336 +0.20(+1.49%)
Jun 12, 2008 13.89 13.92 13.74 13.74 2,358 -0.04(-0.26%)
Jun 11, 2008 13.96 13.96 13.73 13.77 1,082 -0.28(-1.96%)
Jun 10, 2008 14.00 14.05 13.94 14.05 696 -0.02(-0.13%)
Jun 09, 2008 14.08 14.12 14.04 14.07 2,259 -0.04(-0.32%)
Jun 06, 2008 14.36 14.36 14.11 14.11 5,306 -0.41(-2.82%)
Jun 05, 2008 14.54 14.56 14.52 14.52 3,894 +0.17(+1.18%)
Jun 04, 2008 14.41 14.48 14.32 14.35 2,897 +0.06(+0.44%)
Jun 03, 2008 14.35 14.37 14.29 14.29 1,942 -0.04(-0.31%)
Jun 02, 2008 14.33 14.33 14.33 14.33 112 -0.18(-1.23%)
May 30, 2008 14.51 14.52 14.45 14.51 1,334 +0.00(+0.00%)
May 29, 2008 14.51 14.51 14.51 14.51 449 +0.22(+1.56%)
May 28, 2008 14.33 14.33 14.29 14.29 2,764 +0.10(+0.69%)
May 27, 2008 14.20 14.20 14.07 14.19 2,662 +0.15(+1.08%)
May 26, 2008 14.07 14.07 14.01 14.04 0 -0.01(-0.06%)
May 23, 2008 14.07 14.07 14.01 14.05 3,369 -0.13(-0.94%)
May 22, 2008 14.16 14.22 14.16 14.18 344 -0.02(-0.13%)
May 21, 2008 14.48 14.48 14.20 14.20 7,234 -0.29(-2.03%)
May 20, 2008 14.60 14.60 14.47 14.49 6,672 -0.24(-1.63%)
May 19, 2008 14.80 14.80 14.73 14.73 4,226 -0.06(-0.42%)
May 16, 2008 14.66 14.80 14.66 14.80 1,010 -0.16(-1.07%)
May 15, 2008 14.78 14.96 14.78 14.96 3,160 +0.08(+0.54%)
May 14, 2008 14.88 14.90 14.87 14.88 1,415 +0.20(+1.40%)
May 13, 2008 14.65 14.67 14.64 14.67 4,380 +0.11(+0.73%)
May 12, 2008 14.42 14.61 14.42 14.56 1,546 +0.18(+1.24%)
May 09, 2008 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
May 08, 2008 14.39 14.39 14.39 14.39 1,460 -0.03(-0.19%)
May 07, 2008 14.64 14.64 14.41 14.41 476 -0.17(-1.16%)
May 06, 2008 14.31 14.58 14.31 14.58 1,992 +0.20(+1.36%)
May 05, 2008 14.41 14.41 14.39 14.39 786 -0.14(-0.98%)
May 02, 2008 14.76 14.76 14.53 14.53 1,507 -0.04(-0.24%)
May 01, 2008 14.28 14.59 14.19 14.56 2,379 +0.30(+2.12%)
Apr 30, 2008 14.36 14.43 14.26 14.26 3,734 -0.11(-0.74%)
Apr 29, 2008 14.25 14.37 14.25 14.37 921 +0.08(+0.56%)
Apr 28, 2008 14.26 14.38 14.26 14.29 4,209 -0.04(-0.31%)
Apr 25, 2008 14.17 14.33 14.10 14.33 4,444 +0.40(+2.88%)
Apr 24, 2008 14.03 14.03 13.93 13.93 786 -0.09(-0.64%)
Apr 23, 2008 14.00 14.13 13.95 14.02 2,450 +0.07(+0.51%)
Apr 22, 2008 14.11 14.11 13.92 13.95 3,003 -0.30(-2.12%)
Apr 21, 2008 14.14 14.25 14.14 14.25 3,633 -0.01(-0.06%)
Apr 18, 2008 14.33 14.33 14.25 14.26 11,995 +0.35(+2.50%)
Apr 17, 2008 13.92 13.92 13.92 13.92 0 +0.00(+0.00%)
Apr 16, 2008 13.80 13.92 13.80 13.92 1,373 +0.27(+1.96%)
Apr 15, 2008 13.64 13.65 13.64 13.65 530 -0.04(-0.26%)
Apr 14, 2008 13.75 13.75 13.68 13.68 691 -0.12(-0.90%)
Apr 11, 2008 13.82 13.82 13.81 13.81 1,797 -0.13(-0.96%)
Apr 10, 2008 13.84 13.97 13.84 13.94 1,684 +0.06(+0.45%)
Apr 09, 2008 13.88 13.88 13.88 13.88 1,010 -0.26(-1.83%)
Apr 08, 2008 14.14 14.14 14.14 14.14 112 -0.12(-0.87%)
Apr 07, 2008 14.21 14.26 14.21 14.26 449 +0.00(+0.00%)
Apr 04, 2008 14.18 14.31 14.18 14.26 673 +0.09(+0.63%)
Apr 03, 2008 14.17 14.17 14.17 14.17 336 -0.12(-0.82%)
Apr 02, 2008 14.40 14.40 14.26 14.29 1,123 +0.12(+0.83%)
Apr 01, 2008 14.16 14.21 14.16 14.17 898 +0.53(+3.92%)
Mar 31, 2008 13.71 13.71 13.64 13.64 1,684 -0.01(-0.07%)
Mar 28, 2008 13.79 13.79 13.62 13.65 673 -0.36(-2.54%)
Mar 27, 2008 14.00 14.00 14.00 14.00 112 -0.02(-0.13%)
Mar 26, 2008 14.05 14.05 14.02 14.02 1,684 -0.25(-1.75%)
Mar 25, 2008 14.21 14.27 14.21 14.27 561 +0.05(+0.34%)
Mar 24, 2008 14.24 14.24 14.22 14.22 449 +0.37(+2.67%)
Mar 21, 2008 13.64 13.87 13.64 13.85 2,021 +0.00(+0.00%)
Mar 20, 2008 13.64 13.87 13.64 13.85 2,021 +0.20(+1.43%)
Mar 19, 2008 13.75 13.75 13.66 13.66 1,797 +0.16(+1.19%)
Mar 18, 2008 13.50 13.50 13.50 13.50 112 +0.22(+1.68%)
Mar 17, 2008 13.27 13.27 13.27 13.27 224 -0.04(-0.27%)
Mar 14, 2008 13.26 13.43 13.26 13.31 449 -0.32(-2.35%)
Mar 13, 2008 13.34 13.63 13.34 13.63 5,616 +0.00(+0.00%)
Mar 12, 2008 13.65 13.76 13.63 13.63 3,819 +0.12(+0.92%)
Mar 11, 2008 13.51 13.51 13.51 13.51 224 +0.34(+2.57%)
Mar 10, 2008 13.35 13.35 13.17 13.17 224 -0.71(-5.13%)
Mar 07, 2008 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Mar 06, 2008 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Mar 05, 2008 14.05 14.05 13.85 13.88 8,087 +0.07(+0.52%)
Mar 04, 2008 13.81 13.81 13.81 13.81 224 +0.03(+0.19%)
Mar 03, 2008 13.73 13.84 13.73 13.78 898 -0.04(-0.32%)
Feb 29, 2008 13.83 13.83 13.83 13.83 112 -0.46(-3.19%)
Feb 28, 2008 14.47 14.47 14.28 14.28 2,583 -0.35(-2.42%)
Feb 27, 2008 14.64 14.64 14.64 14.64 1,123 -0.02(-0.12%)
Feb 26, 2008 14.59 14.65 14.59 14.65 5,840 +0.59(+4.18%)
Feb 25, 2008 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
Feb 22, 2008 14.05 14.07 14.04 14.07 1,123 +0.01(+0.06%)
Feb 21, 2008 14.28 14.28 14.06 14.06 224 -0.24(-1.68%)
Feb 20, 2008 14.30 14.30 14.30 14.30 336 +0.14(+1.01%)
Feb 19, 2008 14.29 14.29 14.16 14.16 673 -0.06(-0.44%)
Feb 18, 2008 14.12 14.22 14.12 14.22 0 +0.00(+0.00%)
Feb 15, 2008 14.12 14.22 14.12 14.22 1,460 -0.09(-0.62%)
Feb 14, 2008 14.31 14.31 14.29 14.31 1,460 -0.16(-1.11%)
Feb 13, 2008 14.57 14.57 14.47 14.47 449 +0.10(+0.68%)
Feb 12, 2008 14.47 14.47 14.37 14.37 6,627 +0.20(+1.45%)
Feb 11, 2008 14.16 14.16 14.16 14.16 2,695 -0.13(-0.93%)
Feb 08, 2008 14.37 14.37 14.22 14.30 9,996 +0.05(+0.37%)
Feb 07, 2008 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Feb 06, 2008 14.24 14.24 14.24 14.24 224 -0.30(-2.08%)
Feb 05, 2008 14.55 14.55 14.55 14.55 561 -0.16(-1.09%)
Feb 04, 2008 14.73 14.73 14.70 14.71 5,616 -0.25(-1.67%)
Feb 01, 2008 14.96 14.96 14.96 14.96 1,123 +0.66(+4.61%)
Jan 31, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Jan 30, 2008 14.27 14.32 14.22 14.30 2,920 -0.03(-0.19%)
Jan 29, 2008 14.27 14.33 14.25 14.32 1,684 +0.54(+3.94%)
Jan 28, 2008 13.78 13.78 13.78 13.78 561 -0.23(-1.65%)
Jan 25, 2008 14.01 14.01 14.01 14.01 0 +0.00(+0.00%)
Jan 24, 2008 14.04 14.04 14.01 14.01 1,797 +0.29(+2.14%)
Jan 23, 2008 13.72 13.72 13.72 13.72 0 +0.00(+0.00%)
Jan 22, 2008 13.72 13.72 13.72 13.72 0 +0.00(+0.00%)
Jan 21, 2008 13.72 13.72 13.72 13.72 0 +0.00(+0.00%)
Jan 18, 2008 13.72 13.72 13.72 13.72 0 +0.00(+0.00%)
Jan 17, 2008 13.72 13.72 13.72 13.72 0 +0.00(+0.00%)
Jan 16, 2008 13.72 13.72 13.72 13.72 0 +0.00(+0.00%)
Jan 15, 2008 13.72 13.72 13.72 13.72 0 +0.00(+0.00%)
Jan 14, 2008 13.72 13.72 13.72 13.72 0 +0.00(+0.00%)
Jan 11, 2008 13.72 13.72 13.72 13.72 0 +0.00(+0.00%)
Jan 10, 2008 13.72 13.72 13.72 13.72 0 +0.00(+0.00%)
Jan 09, 2008 13.90 13.90 13.72 13.72 2,358 -0.45(-3.20%)
Jan 08, 2008 14.17 14.17 14.17 14.17 0 +0.00(+0.00%)
Jan 07, 2008 14.17 14.17 14.17 14.17 0 +0.00(+0.00%)
Jan 04, 2008 14.17 14.17 14.17 14.17 449 -0.64(-4.33%)
Jan 03, 2008 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Jan 02, 2008 14.81 14.81 14.81 14.81 449 -0.28(-1.83%)
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.