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

Emrg Mkts Alphadex Fund FT (NY: FEM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2015 15.18 15.24 15.07 15.21 876,605 +0.33(+2.23%)
Jun 29, 2015 15.01 15.04 14.79 14.88 2,901,254 -0.37(-2.43%)
Jun 26, 2015 15.32 15.37 15.22 15.25 170,876 -0.13(-0.82%)
Jun 25, 2015 15.49 15.49 15.38 15.38 189,873 -0.09(-0.56%)
Jun 24, 2015 15.52 15.59 15.45 15.46 223,744 -0.28(-1.77%)
Jun 23, 2015 15.67 15.75 15.67 15.74 453,268 +0.11(+0.68%)
Jun 22, 2015 15.66 15.68 15.61 15.63 269,765 +0.17(+1.11%)
Jun 19, 2015 15.52 15.56 15.46 15.46 252,450 -0.20(-1.27%)
Jun 18, 2015 15.60 15.69 15.59 15.66 327,264 +0.15(+0.98%)
Jun 17, 2015 15.39 15.57 15.31 15.51 348,822 +0.08(+0.52%)
Jun 16, 2015 15.37 15.43 15.33 15.43 305,316 +0.03(+0.17%)
Jun 15, 2015 15.38 15.41 15.31 15.40 534,262 -0.11(-0.73%)
Jun 12, 2015 15.58 15.58 15.48 15.52 231,249 -0.07(-0.42%)
Jun 11, 2015 15.61 15.61 15.52 15.58 324,623 -0.08(-0.51%)
Jun 10, 2015 15.68 15.73 15.65 15.66 501,700 +0.21(+1.33%)
Jun 09, 2015 15.46 15.53 15.44 15.46 326,913 -0.15(-0.93%)
Jun 08, 2015 15.69 15.69 15.56 15.60 368,291 -0.05(-0.34%)
Jun 05, 2015 15.57 15.68 15.54 15.65 167,199 -0.02(-0.13%)
Jun 04, 2015 15.86 15.86 15.65 15.67 201,354 -0.29(-1.83%)
Jun 03, 2015 16.01 16.05 15.95 15.97 268,497 -0.17(-1.07%)
Jun 02, 2015 16.05 16.19 16.03 16.14 2,668,880 +0.14(+0.87%)
Jun 01, 2015 16.17 16.17 15.97 16.00 4,078,942 -0.09(-0.58%)
May 29, 2015 16.31 16.31 16.09 16.09 141,561 -0.27(-1.62%)
May 28, 2015 16.32 16.36 16.24 16.36 121,858 -0.27(-1.63%)
May 27, 2015 16.58 16.64 16.47 16.63 269,330 +0.09(+0.56%)
May 26, 2015 16.77 16.77 16.48 16.54 355,793 -0.21(-1.27%)
May 22, 2015 16.75 16.75 16.75 0 +0.05(+0.32%)
May 21, 2015 16.70 16.72 16.64 16.69 184,572 -0.09(-0.55%)
May 20, 2015 16.80 16.84 16.70 16.79 236,584 -0.05(-0.28%)
May 19, 2015 16.87 16.87 16.81 16.83 143,325 +0.03(+0.20%)
May 18, 2015 16.95 16.95 16.80 16.80 304,510 -0.19(-1.09%)
May 15, 2015 16.79 17.00 16.79 16.99 328,900 +0.12(+0.71%)
May 14, 2015 16.83 16.87 16.78 16.87 249,912 +0.13(+0.75%)
May 13, 2015 16.92 16.92 16.73 16.74 215,125 +0.01(+0.04%)
May 12, 2015 16.69 16.75 16.58 16.73 249,618 +0.03(+0.20%)
May 11, 2015 16.83 16.83 16.69 16.70 565,731 -0.15(-0.90%)
May 08, 2015 16.84 16.93 16.79 16.85 93,925 +0.28(+1.72%)
May 07, 2015 16.55 16.57 16.47 16.57 119,020 -0.08(-0.48%)
May 06, 2015 16.93 16.93 16.63 16.65 229,373 -0.25(-1.45%)
May 05, 2015 16.95 16.97 16.87 16.89 115,710 -0.09(-0.55%)
May 04, 2015 16.93 17.02 16.90 16.99 438,256 +0.13(+0.75%)
May 01, 2015 16.83 16.89 16.78 16.86 397,434 +0.08(+0.47%)
Apr 30, 2015 16.84 16.88 16.78 16.78 238,196 +0.04(+0.24%)
Apr 29, 2015 16.77 16.77 16.67 16.74 390,160 -0.15(-0.86%)
Apr 28, 2015 16.86 16.92 16.80 16.89 145,137 +0.05(+0.28%)
Apr 27, 2015 16.88 16.91 16.81 16.84 228,574 +0.07(+0.45%)
Apr 24, 2015 16.74 16.77 16.72 16.77 114,876 +0.12(+0.71%)
Apr 23, 2015 16.51 16.69 16.51 16.65 202,237 +0.16(+0.98%)
Apr 22, 2015 16.37 16.50 16.33 16.49 214,870 +0.32(+1.95%)
Apr 21, 2015 16.18 16.26 16.14 16.17 237,387 +0.11(+0.66%)
Apr 20, 2015 16.07 16.11 16.05 16.07 131,680 -0.03(-0.16%)
Apr 17, 2015 16.12 16.14 15.99 16.09 322,697 -0.41(-2.49%)
Apr 16, 2015 16.41 16.56 16.33 16.50 155,264 +0.19(+1.14%)
Apr 15, 2015 16.18 16.33 16.12 16.32 197,597 +0.09(+0.53%)
Apr 14, 2015 16.21 16.23 16.07 16.23 105,794 +0.08(+0.49%)
Apr 13, 2015 16.28 16.33 16.15 16.15 198,303 +0.04(+0.25%)
Apr 10, 2015 16.09 16.18 16.09 16.11 299,927 -0.07(-0.45%)
Apr 09, 2015 16.11 16.21 16.07 16.18 170,731 +0.26(+1.62%)
Apr 08, 2015 15.89 15.97 15.81 15.93 220,308 +0.50(+3.26%)
Apr 07, 2015 15.52 15.52 15.32 15.42 286,472 -0.03(-0.17%)
Apr 06, 2015 15.32 15.52 15.32 15.45 250,934 +0.16(+1.06%)
Apr 02, 2015 15.29 15.29 15.29 0 +0.30(+2.01%)
Apr 01, 2015 14.85 14.99 14.85 14.99 547,509 +0.28(+1.94%)
Mar 31, 2015 14.69 14.75 14.62 14.70 226,475 -0.07(-0.49%)
Mar 30, 2015 14.67 14.79 14.66 14.77 246,256 +0.32(+2.20%)
Mar 27, 2015 14.46 14.51 14.44 14.46 238,635 +0.08(+0.55%)
Mar 26, 2015 14.45 14.45 14.34 14.38 190,222 -0.13(-0.91%)
Mar 25, 2015 14.63 14.65 14.50 14.51 271,215 -0.15(-1.04%)
Mar 24, 2015 14.67 14.67 14.63 14.66 251,512 +0.06(+0.41%)
Mar 23, 2015 14.53 14.61 14.50 14.60 301,071 +0.08(+0.55%)
Mar 20, 2015 14.46 14.55 14.44 14.52 268,240 +0.23(+1.58%)
Mar 19, 2015 14.36 14.38 14.26 14.30 105,021 -0.21(-1.46%)
Mar 18, 2015 14.14 14.52 14.10 14.51 195,956 +0.32(+2.29%)
Mar 17, 2015 14.04 14.19 14.02 14.18 235,889 +0.09(+0.66%)
Mar 16, 2015 14.09 14.10 14.03 14.09 326,011 +0.08(+0.57%)
Mar 13, 2015 14.09 14.09 13.95 14.01 213,327 -0.17(-1.17%)
Mar 12, 2015 14.28 14.32 14.17 14.18 422,454 +0.03(+0.19%)
Mar 11, 2015 14.14 14.17 14.09 14.15 614,386 +0.05(+0.38%)
Mar 10, 2015 14.26 14.26 14.10 14.10 248,289 -0.34(-2.39%)
Mar 09, 2015 14.47 14.52 14.43 14.44 394,283 -0.05(-0.32%)
Mar 06, 2015 14.59 14.61 14.46 14.49 577,987 -0.17(-1.18%)
Mar 05, 2015 14.73 14.73 14.60 14.66 324,231 +0.02(+0.14%)
Mar 04, 2015 14.75 14.57 14.64 354,214 -0.11(-0.72%)
Mar 03, 2015 14.82 14.82 14.75 14.75 594,351 -0.12(-0.80%)
Mar 02, 2015 14.85 14.89 14.83 14.87 500,826 -0.03(-0.22%)
Feb 27, 2015 14.84 14.95 14.84 14.90 364,273 +0.01(+0.04%)
Feb 26, 2015 14.89 14.93 14.87 14.89 376,454 +0.01(+0.09%)
Feb 25, 2015 14.84 14.91 14.81 14.88 683,251 +0.01(+0.09%)
Feb 24, 2015 14.76 14.92 14.71 14.87 190,133 +0.15(+1.04%)
Feb 23, 2015 14.81 14.81 14.68 14.71 211,970 -0.13(-0.89%)
Feb 20, 2015 14.76 14.86 14.71 14.85 180,504 +0.07(+0.49%)
Feb 19, 2015 14.72 14.84 14.71 14.77 290,879 -0.07(-0.45%)
Feb 18, 2015 14.77 14.88 14.76 14.84 399,481 -0.01(-0.05%)
Feb 17, 2015 14.81 14.85 14.71 14.85 552,280 -0.02(-0.13%)
Feb 13, 2015 14.87 14.87 14.87 0 +0.11(+0.72%)
Feb 12, 2015 14.65 14.79 14.61 14.76 290,476 +0.25(+1.69%)
Feb 11, 2015 14.47 14.55 14.40 14.52 351,497 +0.02(+0.14%)
Feb 10, 2015 14.52 14.53 14.43 14.50 341,851 -0.01(-0.05%)
Feb 09, 2015 14.48 14.55 14.48 14.50 751,494 -0.04(-0.27%)
Feb 06, 2015 14.57 14.61 14.45 14.54 1,473,669 -0.09(-0.63%)
Feb 05, 2015 14.57 14.63 14.54 14.63 268,385 +0.10(+0.68%)
Feb 04, 2015 14.67 14.71 14.53 14.53 333,484 -0.16(-1.08%)
Feb 03, 2015 14.57 14.71 14.44 14.69 556,768 +0.29(+2.02%)
Feb 02, 2015 14.22 14.42 14.20 14.40 1,908,471 +0.22(+1.54%)
Jan 30, 2015 14.17 14.33 14.13 14.18 1,277,065 -0.25(-1.74%)
Jan 29, 2015 14.48 14.48 14.32 14.44 627,816 +0.03(+0.23%)
Jan 28, 2015 14.54 14.59 14.38 14.40 594,337 -0.19(-1.27%)
Jan 27, 2015 14.44 14.63 14.44 14.59 470,638 +0.01(+0.05%)
Jan 26, 2015 14.64 14.71 14.56 14.58 550,619 -0.15(-0.99%)
Jan 23, 2015 14.77 14.80 14.71 14.73 1,156,588 -0.14(-0.94%)
Jan 22, 2015 14.67 14.87 14.63 14.87 478,200 +0.29(+2.00%)
Jan 21, 2015 14.40 14.58 14.40 14.57 419,147 +0.32(+2.23%)
Jan 20, 2015 14.30 14.30 14.20 14.26 402,914 -0.11(-0.78%)
Jan 16, 2015 14.26 14.37 14.26 14.37 480,371 +0.14(+0.98%)
Jan 15, 2015 14.23 14.23 373,192 -0.14(-0.97%)
Jan 14, 2015 14.23 14.39 14.23 14.37 793,957 +0.02(+0.14%)
Jan 13, 2015 14.35 384,566 +0.06(+0.42%)
Jan 12, 2015 14.38 14.38 14.23 14.29 353,432 -0.17(-1.19%)
Jan 09, 2015 14.55 14.55 14.42 14.46 530,580 -0.09(-0.59%)
Jan 08, 2015 14.54 14.63 14.53 14.55 356,493 +0.16(+1.11%)
Jan 07, 2015 14.30 14.41 14.30 14.39 491,515 +0.30(+2.12%)
Jan 06, 2015 14.19 14.25 14.04 14.09 369,028 -0.07(-0.47%)
Jan 05, 2015 14.26 14.32 14.14 14.16 491,920 -0.07(-0.47%)
Jan 02, 2015 14.34 14.39 14.21 14.22 526,807 -0.06(-0.42%)
Dec 31, 2014 14.28 14.28 14.28 0 +0.00(+0.00%)
Dec 30, 2014 14.28 14.40 14.24 14.28 788,001 +0.11(+0.75%)
Dec 29, 2014 14.30 14.32 14.16 14.18 263,199 -0.18(-1.25%)
Dec 26, 2014 14.38 14.50 14.36 14.36 524,245 +0.09(+0.60%)
Dec 24, 2014 14.27 14.27 14.27 0 +0.09(+0.65%)
Dec 23, 2014 14.28 14.28 14.16 14.18 401,997 -0.16(-1.11%)
Dec 22, 2014 14.40 14.41 14.30 14.34 255,325 +0.09(+0.60%)
Dec 19, 2014 14.15 14.30 14.15 14.25 432,555 +0.10(+0.70%)
Dec 18, 2014 14.20 14.30 14.08 14.15 405,625 +0.07(+0.50%)
Dec 17, 2014 13.77 14.22 13.77 14.08 1,008,429 +0.27(+1.93%)
Dec 16, 2014 13.99 13.81 736,391 -0.05(-0.33%)
Dec 15, 2014 14.10 14.15 13.79 13.86 621,986 -0.31(-2.20%)
Dec 12, 2014 14.31 14.37 14.17 14.17 372,220 -0.15(-1.02%)
Dec 11, 2014 14.46 14.48 14.29 14.32 613,059 -0.19(-1.28%)
Dec 10, 2014 14.67 14.70 14.47 14.50 278,032 -0.19(-1.31%)
Dec 09, 2014 14.61 14.71 14.59 14.69 315,295 -0.13(-0.89%)
Dec 08, 2014 14.97 14.99 14.81 14.83 1,312,156 -0.33(-2.21%)
Dec 05, 2014 15.17 15.20 15.11 15.16 223,265 -0.09(-0.59%)
Dec 04, 2014 15.30 15.34 15.21 15.25 237,501 -0.03(-0.22%)
Dec 03, 2014 15.26 15.34 15.26 15.28 339,833 +0.08(+0.52%)
Dec 02, 2014 15.29 15.31 15.19 15.20 213,685 -0.10(-0.65%)
Dec 01, 2014 15.39 15.39 15.22 15.30 445,437 -0.22(-1.41%)
Nov 28, 2014 15.71 15.71 15.52 15.52 60,662 -0.31(-1.97%)
Nov 26, 2014 15.83 15.83 15.83 0 +0.15(+0.93%)
Nov 25, 2014 15.86 15.86 15.68 15.69 170,845 -0.13(-0.80%)
Nov 24, 2014 15.91 15.91 15.81 15.81 227,807 -0.08(-0.50%)
Nov 21, 2014 15.96 15.96 15.82 15.89 373,592 +0.37(+2.39%)
Nov 20, 2014 15.60 15.60 15.52 15.52 452,192 -0.05(-0.34%)
Nov 19, 2014 15.50 15.61 15.48 15.58 209,855 -0.01(-0.08%)
Nov 18, 2014 15.59 15.62 15.54 15.59 276,637 +0.03(+0.17%)
Nov 17, 2014 15.56 15.61 15.54 15.56 260,112 -0.21(-1.34%)
Nov 14, 2014 15.59 15.77 15.59 15.77 192,785 +0.23(+1.49%)
Nov 13, 2014 15.62 15.65 15.50 15.54 145,371 -0.07(-0.42%)
Nov 12, 2014 15.63 15.73 15.60 15.61 285,344 -0.04(-0.25%)
Nov 11, 2014 15.60 15.67 15.58 15.65 384,457 -0.03(-0.17%)
Nov 10, 2014 15.75 15.75 15.64 15.67 247,495 +0.08(+0.51%)
Nov 07, 2014 15.50 15.59 15.44 15.59 230,588 +0.16(+1.03%)
Nov 06, 2014 15.59 15.59 15.42 15.44 257,535 -0.20(-1.27%)
Nov 05, 2014 15.65 15.70 15.56 15.63 280,118 -0.17(-1.05%)
Nov 04, 2014 15.77 15.81 15.68 15.80 204,468 +0.09(+0.55%)
Nov 03, 2014 15.68 15.75 15.63 15.71 11,534,465 -0.01(-0.08%)
Oct 31, 2014 15.73 15.79 15.69 15.73 93,501 +0.07(+0.42%)
Oct 30, 2014 15.52 15.71 15.52 15.66 297,254 +0.22(+1.41%)
Oct 29, 2014 15.57 15.62 15.40 15.44 296,997 -0.07(-0.43%)
Oct 28, 2014 15.38 15.54 15.38 15.51 200,936 +0.26(+1.74%)
Oct 27, 2014 15.12 15.25 15.40 15.24 296,410 -0.16(-1.03%)
Oct 24, 2014 15.28 15.45 15.28 15.40 110,672 +0.14(+0.91%)
Oct 23, 2014 15.28 15.37 15.26 15.26 271,351 +0.02(+0.11%)
Oct 22, 2014 15.39 15.21 15.25 358,242 -0.12(-0.76%)
Oct 21, 2014 15.28 15.41 15.28 15.36 450,136 +0.05(+0.35%)
Oct 20, 2014 15.20 15.31 15.20 15.31 1,382,200 +0.01(+0.04%)
Oct 17, 2014 15.29 15.42 15.27 15.30 210,455 +0.15(+1.01%)
Oct 16, 2014 14.93 15.27 14.92 15.15 166,724 -0.16(-1.04%)
Oct 15, 2014 15.17 15.34 14.94 15.31 596,900 -0.10(-0.65%)
Oct 14, 2014 15.36 15.50 15.29 15.41 1,065,253 +0.05(+0.30%)
Oct 13, 2014 15.42 15.54 15.36 15.36 756,604 +0.05(+0.35%)
Oct 10, 2014 15.56 15.56 15.30 15.31 196,249 -0.36(-2.32%)
Oct 09, 2014 15.87 15.89 15.63 15.67 203,008 -0.30(-1.87%)
Oct 08, 2014 15.71 16.00 15.61 15.97 149,002 +0.21(+1.35%)
Oct 07, 2014 15.90 15.91 15.73 15.76 527,783 -0.16(-1.00%)
Oct 06, 2014 15.94 16.00 15.86 15.92 575,659 +0.27(+1.74%)
Oct 03, 2014 15.61 15.69 15.53 15.65 238,579 +0.15(+0.94%)
Oct 02, 2014 15.45 15.58 15.28 15.50 397,886 +0.07(+0.47%)
Oct 01, 2014 15.67 15.69 15.43 15.43 365,255 -0.31(-1.98%)
Sep 30, 2014 15.68 15.75 15.67 15.74 238,392 +0.01(+0.08%)
Sep 29, 2014 15.65 15.75 15.61 15.73 1,104,850 -0.30(-1.86%)
Sep 26, 2014 15.94 16.07 15.94 16.03 693,593 +0.07(+0.46%)
Sep 25, 2014 16.09 16.10 15.93 15.95 195,629 -0.33(-2.05%)
Sep 24, 2014 16.18 16.31 16.11 16.29 96,711 +0.21(+1.33%)
Sep 23, 2014 16.07 16.14 16.03 16.07 207,196 -0.28(-1.70%)
Sep 22, 2014 16.50 16.50 16.27 16.35 252,536 -0.23(-1.41%)
Sep 19, 2014 16.73 16.73 16.54 16.58 142,900 -0.13(-0.78%)
Sep 18, 2014 16.69 16.74 16.69 16.71 90,227 -0.01(-0.04%)
Sep 17, 2014 16.82 16.85 16.70 16.72 130,860 -0.11(-0.63%)
Sep 16, 2014 16.62 16.94 16.62 16.83 170,665 +0.17(+0.99%)
Sep 15, 2014 16.79 16.79 16.61 16.66 458,997 -0.21(-1.22%)
Sep 12, 2014 16.93 16.80 16.87 111,580 -0.21(-1.24%)
Sep 11, 2014 17.06 17.08 17.03 17.08 172,757 -0.08(-0.46%)
Sep 10, 2014 17.18 17.04 17.16 89,623 +0.03(+0.15%)
Sep 09, 2014 17.27 17.28 17.08 17.13 196,041 -0.25(-1.41%)
Sep 08, 2014 17.46 17.52 17.35 17.38 989,458 -0.15(-0.83%)
Sep 05, 2014 17.50 17.52 17.40 17.52 124,884 +0.15(+0.88%)
Sep 04, 2014 17.45 17.47 17.32 17.37 156,663 -0.03(-0.15%)
Sep 03, 2014 17.46 17.46 17.33 17.40 152,017 +0.32(+1.90%)
Sep 02, 2014 17.19 17.19 17.02 17.07 7,962,713 -0.13(-0.77%)
Aug 29, 2014 17.20 17.20 17.20 0 -0.01(-0.08%)
Aug 28, 2014 17.26 17.26 17.16 17.22 177,445 -0.27(-1.52%)
Aug 27, 2014 17.40 17.48 17.40 17.48 323,180 +0.10(+0.57%)
Aug 26, 2014 17.34 17.40 17.34 17.38 168,214 +0.04(+0.23%)
Aug 25, 2014 17.30 17.36 17.24 17.34 131,139 +0.12(+0.69%)
Aug 22, 2014 17.26 17.28 17.19 17.22 210,596 -0.04(-0.21%)
Aug 21, 2014 17.24 17.32 17.24 17.26 162,784 -0.02(-0.09%)
Aug 20, 2014 17.36 17.26 17.28 299,302 -0.08(-0.46%)
Aug 19, 2014 17.34 17.36 17.26 17.36 329,251 +0.13(+0.73%)
Aug 18, 2014 17.21 17.27 17.20 17.23 1,483,096 +0.09(+0.50%)
Aug 15, 2014 17.26 17.26 17.24 17.15 236,861 -0.03(-0.17%)
Aug 14, 2014 17.20 17.21 17.15 17.17 153,223 -0.06(-0.33%)
Aug 13, 2014 17.23 17.27 17.18 17.23 117,678 +0.08(+0.46%)
Aug 12, 2014 17.09 17.16 17.05 17.15 177,131 +0.05(+0.31%)
Aug 11, 2014 17.02 17.11 16.96 17.10 316,225 +0.20(+1.18%)
Aug 08, 2014 16.90 205,079 +0.25(+1.47%)
Aug 07, 2014 16.79 16.85 16.61 16.65 189,129 -0.16(-0.95%)
Aug 06, 2014 16.77 16.89 16.77 16.81 256,131 -0.02(-0.12%)
Aug 05, 2014 16.94 16.96 16.81 16.83 267,140 -0.30(-1.74%)
Aug 04, 2014 17.07 17.18 17.03 17.13 463,179 +0.19(+1.13%)
Aug 01, 2014 16.83 16.94 16.79 16.94 387,648 +0.11(+0.67%)
Jul 31, 2014 17.16 17.16 16.79 16.83 207,824 -0.27(-1.59%)
Jul 30, 2014 17.26 17.26 17.03 17.10 206,563 -0.14(-0.81%)
Jul 29, 2014 17.43 17.43 17.24 17.24 440,128 -0.23(-1.33%)
Jul 28, 2014 17.38 17.48 17.32 17.47 112,363 +0.11(+0.65%)
Jul 25, 2014 17.39 17.41 17.33 17.36 172,950 -0.14(-0.80%)
Jul 24, 2014 17.48 17.53 17.43 17.50 247,286 +0.08(+0.46%)
Jul 23, 2014 17.41 17.44 17.38 17.42 118,926 +0.03(+0.15%)
Jul 22, 2014 17.34 17.41 17.34 17.39 293,642 +0.20(+1.16%)
Jul 21, 2014 17.05 17.20 17.01 17.19 110,324 +0.10(+0.58%)
Jul 18, 2014 17.16 17.16 17.03 17.09 276,797 +0.15(+0.90%)
Jul 17, 2014 17.18 17.18 16.91 16.94 159,803 -0.38(-2.18%)
Jul 16, 2014 18.04 18.04 17.27 17.32 161,117 +0.14(+0.81%)
Jul 15, 2014 17.28 17.28 17.12 17.18 151,786 -0.01(-0.08%)
Jul 14, 2014 17.13 17.20 17.13 17.19 208,841 +0.09(+0.54%)
Jul 11, 2014 17.05 17.12 17.03 17.10 240,261 +0.03(+0.16%)
Jul 10, 2014 16.90 17.09 16.89 17.07 230,697 -0.05(-0.27%)
Jul 09, 2014 17.05 17.13 17.01 17.12 138,990 +0.08(+0.47%)
Jul 08, 2014 17.11 17.13 17.00 17.04 340,305 -0.03(-0.16%)
Jul 07, 2014 17.03 17.07 16.99 17.07 523,797 +0.07(+0.39%)
Jul 03, 2014 17.00 17.00 17.00 0 +0.17(+0.98%)
Jul 02, 2014 16.74 16.83 16.74 16.83 351,998 +0.10(+0.59%)
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.