Skip to main content

Global Wind Energy First Trust (NY: FAN )

19.04 +0.39 (+2.09%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.94 14.97 14.67 14.97 50,223 +0.03(+0.20%)
Jun 29, 2009 14.85 14.94 14.62 14.94 86,663 +0.16(+1.08%)
Jun 26, 2009 14.51 14.81 14.51 14.78 121,045 +0.40(+2.78%)
Jun 25, 2009 14.10 14.49 14.05 14.38 73,044 +0.34(+2.42%)
Jun 24, 2009 14.19 14.36 13.94 14.04 77,269 +0.08(+0.57%)
Jun 23, 2009 13.70 13.99 13.44 13.96 61,005 +0.10(+0.72%)
Jun 22, 2009 14.78 14.78 13.69 13.86 85,256 -0.69(-4.74%)
Jun 19, 2009 14.74 14.74 14.33 14.55 46,892 +0.26(+1.82%)
Jun 18, 2009 14.42 14.45 14.14 14.29 54,827 -0.06(-0.42%)
Jun 17, 2009 14.51 14.59 14.09 14.35 135,679 -0.15(-1.03%)
Jun 16, 2009 15.27 15.27 14.25 14.50 81,419 -0.41(-2.75%)
Jun 15, 2009 15.04 15.23 14.75 14.91 61,550 -0.51(-3.31%)
Jun 12, 2009 15.47 15.56 15.23 15.42 90,444 -0.25(-1.60%)
Jun 11, 2009 15.24 15.80 15.24 15.67 65,311 +0.47(+3.09%)
Jun 10, 2009 15.45 15.45 14.98 15.20 249,219 -0.07(-0.46%)
Jun 09, 2009 15.02 15.42 14.97 15.27 65,760 +0.27(+1.80%)
Jun 08, 2009 14.83 15.02 14.60 15.00 222,297 -0.26(-1.70%)
Jun 05, 2009 15.57 15.86 15.10 15.26 127,914 -0.07(-0.46%)
Jun 04, 2009 15.46 15.48 15.13 15.33 85,843 +0.33(+2.20%)
Jun 03, 2009 15.61 16.48 14.78 15.00 174,070 -0.97(-6.07%)
Jun 02, 2009 15.89 15.97 15.57 15.97 83,312 +0.07(+0.44%)
Jun 01, 2009 15.51 16.03 15.51 15.90 137,611 +0.48(+3.11%)
May 29, 2009 15.40 15.44 15.08 15.42 70,475 +0.16(+1.05%)
May 28, 2009 15.48 15.48 14.85 15.26 92,570 +0.25(+1.67%)
May 27, 2009 15.12 15.40 14.90 15.01 155,819 -0.09(-0.60%)
May 26, 2009 14.76 15.30 14.50 15.10 205,661 +0.39(+2.65%)
May 22, 2009 15.18 15.49 14.56 14.71 49,658 +0.01(+0.04%)
May 21, 2009 14.78 14.94 14.45 14.70 122,928 -0.08(-0.52%)
May 20, 2009 15.10 15.10 14.75 14.78 87,495 +0.13(+0.90%)
May 19, 2009 14.27 14.86 14.03 14.65 221,475 +0.52(+3.67%)
May 18, 2009 13.87 14.13 13.82 14.13 43,753 +0.48(+3.49%)
May 15, 2009 14.03 14.03 13.50 13.65 29,986 -0.07(-0.48%)
May 14, 2009 13.27 13.74 13.17 13.72 90,615 +0.41(+3.08%)
May 13, 2009 13.81 13.84 13.20 13.31 94,381 -0.69(-4.93%)
May 12, 2009 13.90 14.87 13.58 14.00 61,407 -0.30(-2.10%)
May 11, 2009 14.83 14.83 13.71 14.30 50,589 -0.24(-1.65%)
May 08, 2009 14.11 14.91 14.09 14.54 99,305 +0.59(+4.23%)
May 07, 2009 14.32 14.35 13.72 13.95 172,377 +0.09(+0.65%)
May 06, 2009 14.03 14.03 13.61 13.86 98,808 +0.23(+1.69%)
May 05, 2009 14.02 14.04 13.45 13.63 76,265 -0.25(-1.80%)
May 04, 2009 13.48 13.88 13.36 13.88 120,014 +0.79(+6.04%)
May 01, 2009 12.56 13.10 12.56 13.09 43,271 +0.44(+3.48%)
Apr 30, 2009 13.13 13.17 12.65 12.65 163,655 -0.14(-1.09%)
Apr 29, 2009 12.69 13.04 12.58 12.79 46,546 +0.37(+2.98%)
Apr 28, 2009 12.15 12.51 11.94 12.42 59,422 +0.31(+2.56%)
Apr 27, 2009 12.44 12.50 11.99 12.11 48,100 -0.43(-3.43%)
Apr 24, 2009 12.60 12.70 12.41 12.54 58,092 +0.16(+1.29%)
Apr 23, 2009 12.28 12.44 12.00 12.38 156,142 +0.52(+4.38%)
Apr 22, 2009 11.78 12.27 11.62 11.86 180,614 +0.15(+1.28%)
Apr 21, 2009 11.50 11.78 11.30 11.71 124,696 +0.19(+1.61%)
Apr 20, 2009 12.50 12.50 11.50 11.52 54,440 -0.71(-5.77%)
Apr 17, 2009 12.07 12.24 11.89 12.23 92,882 +0.13(+1.07%)
Apr 16, 2009 11.98 12.14 11.85 12.10 62,007 +0.46(+3.95%)
Apr 15, 2009 11.68 11.83 11.51 11.64 76,934 -0.18(-1.52%)
Apr 14, 2009 11.86 11.92 11.61 11.82 49,918 +0.00(+0.00%)
Apr 13, 2009 11.32 11.83 11.31 11.82 31,818 +0.30(+2.60%)
Apr 09, 2009 11.20 11.59 11.15 11.52 87,316 +0.29(+2.58%)
Apr 08, 2009 10.69 11.33 10.69 11.23 41,910 +0.23(+2.09%)
Apr 07, 2009 11.00 11.15 10.91 11.00 33,379 -0.35(-3.08%)
Apr 06, 2009 11.33 11.43 11.18 11.35 37,657 -0.12(-1.02%)
Apr 03, 2009 11.48 11.49 11.22 11.47 40,279 +0.29(+2.56%)
Apr 02, 2009 10.62 11.36 10.62 11.18 78,021 +0.45(+4.19%)
Apr 01, 2009 10.61 10.85 10.32 10.73 19,006 +0.16(+1.50%)
Mar 31, 2009 10.09 10.70 10.09 10.57 18,439 +0.38(+3.74%)
Mar 30, 2009 10.28 10.29 10.07 10.19 50,238 -0.62(-5.75%)
Mar 26, 2009 10.69 10.96 10.50 10.81 65,316 +0.20(+1.90%)
Mar 25, 2009 10.47 10.64 10.27 10.61 40,271 +0.26(+2.51%)
Mar 24, 2009 10.51 10.73 10.33 10.35 31,402 -0.15(-1.43%)
Mar 23, 2009 10.39 10.66 10.32 10.50 33,130 +0.58(+5.86%)
Mar 20, 2009 10.25 10.35 9.830 9.919 43,353 -0.38(-3.70%)
Mar 19, 2009 10.40 10.43 10.25 10.30 62,312 +0.10(+0.98%)
Mar 18, 2009 9.930 10.20 9.540 10.20 33,449 +0.33(+3.34%)
Mar 17, 2009 9.740 9.890 9.650 9.870 27,005 +0.25(+2.60%)
Mar 16, 2009 9.750 9.920 9.556 9.620 46,836 +0.07(+0.73%)
Mar 13, 2009 9.710 9.710 9.420 9.550 0 -0.05(-0.52%)
Mar 12, 2009 9.080 9.690 9.080 9.600 80,911 +0.26(+2.78%)
Mar 11, 2009 9.540 9.540 9.167 9.340 18,612 +0.01(+0.11%)
Mar 10, 2009 8.870 9.390 8.870 9.330 48,601 +0.72(+8.36%)
Mar 09, 2009 8.610 8.993 8.600 8.610 58,465 -0.51(-5.59%)
Mar 06, 2009 9.070 9.300 8.890 9.120 0 +0.09(+1.01%)
Mar 05, 2009 9.260 9.449 9.010 9.029 44,826 -0.66(-6.82%)
Mar 04, 2009 9.350 9.763 9.280 9.690 41,271 +0.50(+5.44%)
Mar 02, 2009 9.790 9.790 9.100 9.190 86,408 -0.75(-7.54%)
Feb 27, 2009 10.00 10.18 9.730 9.940 0 -0.08(-0.80%)
Feb 26, 2009 10.33 10.33 10.00 10.02 19,391 +0.01(+0.10%)
Feb 25, 2009 10.67 10.67 9.940 10.01 51,932 -0.46(-4.39%)
Feb 24, 2009 9.850 10.47 9.850 10.47 87,274 +0.36(+3.56%)
Feb 23, 2009 10.31 10.59 10.00 10.11 52,187 -0.32(-3.07%)
Feb 20, 2009 10.30 10.66 10.14 10.43 62,173 -0.27(-2.52%)
Feb 19, 2009 10.99 11.00 10.51 10.70 33,210 +0.09(+0.85%)
Feb 18, 2009 10.65 10.87 10.55 10.61 32,901 -0.21(-1.94%)
Feb 17, 2009 11.02 11.02 10.60 10.82 59,924 -0.55(-4.84%)
Feb 13, 2009 11.62 11.62 11.02 11.37 31,731 +0.29(+2.62%)
Feb 12, 2009 11.34 11.34 10.81 11.08 84,196 -0.22(-1.95%)
Feb 11, 2009 11.26 11.55 11.00 11.30 37,810 +0.28(+2.54%)
Feb 10, 2009 11.51 11.63 11.01 11.02 50,393 -0.66(-5.62%)
Feb 09, 2009 11.82 11.85 11.49 11.68 25,653 +0.05(+0.40%)
Feb 06, 2009 11.48 11.70 11.43 11.63 49,269 +0.15(+1.31%)
Feb 05, 2009 11.25 11.55 11.10 11.48 22,581 +0.23(+2.04%)
Feb 04, 2009 11.43 11.57 11.25 11.25 34,604 -0.30(-2.60%)
Feb 03, 2009 11.30 11.55 11.18 11.55 18,030 +0.34(+3.03%)
Feb 02, 2009 11.22 11.31 11.00 11.21 21,059 -0.07(-0.62%)
Jan 30, 2009 11.56 11.56 11.17 11.28 0 -0.22(-1.91%)
Jan 29, 2009 11.89 11.89 11.23 11.50 47,811 -0.54(-4.49%)
Jan 28, 2009 12.11 12.27 11.74 12.04 60,938 +0.20(+1.71%)
Jan 27, 2009 11.85 11.94 11.68 11.84 65,045 +0.21(+1.81%)
Jan 26, 2009 11.56 11.86 11.39 11.63 109,225 +0.27(+2.36%)
Jan 23, 2009 11.09 11.44 10.85 11.36 66,210 +0.07(+0.62%)
Jan 22, 2009 11.36 11.39 11.06 11.29 39,810 -0.48(-4.08%)
Jan 21, 2009 11.11 11.77 11.02 11.77 38,582 +0.64(+5.75%)
Jan 20, 2009 11.51 11.91 11.02 11.13 93,412 -0.98(-8.09%)
Jan 16, 2009 12.45 12.45 11.37 12.11 94,450 +0.59(+5.09%)
Jan 15, 2009 11.26 11.77 11.13 11.52 49,486 +0.12(+1.09%)
Jan 14, 2009 12.90 12.90 11.11 11.40 110,696 -0.60(-5.00%)
Jan 13, 2009 12.15 12.15 11.76 12.00 29,028 -0.19(-1.56%)
Jan 12, 2009 12.62 12.68 12.19 12.19 37,474 -0.39(-3.10%)
Jan 09, 2009 12.86 12.95 12.51 12.58 56,209 -0.22(-1.72%)
Jan 08, 2009 12.67 12.94 12.55 12.80 50,738 -0.04(-0.31%)
Jan 07, 2009 13.29 13.29 12.62 12.84 75,942 -0.54(-4.04%)
Jan 06, 2009 13.20 13.53 13.00 13.38 71,554 +0.30(+2.29%)
Jan 05, 2009 12.90 13.25 12.85 13.08 152,235 +0.23(+1.79%)
Jan 02, 2009 12.54 13.00 12.51 12.85 0 +0.33(+2.64%)
Jan 01, 2009 12.45 12.52 12.21 12.52 0 +0.00(+0.00%)
Dec 31, 2008 12.45 12.52 12.21 12.52 41,046 +0.10(+0.81%)
Dec 30, 2008 12.26 12.43 12.03 12.42 45,061 +0.52(+4.37%)
Dec 29, 2008 12.52 12.71 11.90 11.90 55,277 +0.06(+0.51%)
Dec 26, 2008 11.65 12.29 11.54 11.84 34,842 +0.09(+0.77%)
Dec 24, 2008 11.76 12.00 11.45 11.75 19,375 -0.30(-2.49%)
Dec 23, 2008 12.20 12.31 11.82 12.05 77,261 +0.24(+2.03%)
Dec 22, 2008 12.12 12.19 11.70 11.81 58,333 -0.48(-3.91%)
Dec 19, 2008 12.35 12.55 12.00 12.29 48,751 -0.26(-2.07%)
Dec 18, 2008 12.60 12.96 12.33 12.55 92,648 -0.20(-1.57%)
Dec 17, 2008 12.58 12.84 12.26 12.75 81,983 +0.20(+1.59%)
Dec 16, 2008 12.02 12.55 11.77 12.55 75,782 +1.04(+9.05%)
Dec 15, 2008 11.80 11.96 11.50 11.51 44,583 -0.30(-2.50%)
Dec 12, 2008 11.32 12.00 11.28 11.80 24,673 +0.49(+4.37%)
Dec 11, 2008 11.72 11.94 11.30 11.31 39,835 -0.16(-1.39%)
Dec 10, 2008 11.66 11.80 11.33 11.47 55,588 +0.17(+1.48%)
Dec 09, 2008 11.77 11.77 11.12 11.30 59,408 -0.74(-6.12%)
Dec 08, 2008 11.37 12.08 11.28 12.04 52,714 +0.86(+7.72%)
Dec 05, 2008 10.84 11.29 10.60 11.18 49,389 +0.38(+3.49%)
Dec 04, 2008 11.15 11.54 10.77 10.80 36,965 -0.70(-6.09%)
Dec 03, 2008 11.23 11.52 10.95 11.50 52,716 +0.32(+2.83%)
Dec 02, 2008 11.63 11.63 11.00 11.18 40,728 +0.43(+4.03%)
Dec 01, 2008 11.56 11.56 10.75 10.75 92,770 -1.17(-9.80%)
Nov 28, 2008 11.83 11.97 11.64 11.92 44,307 +0.35(+3.06%)
Nov 26, 2008 11.07 11.85 11.06 11.56 112,598 +0.19(+1.71%)
Nov 25, 2008 11.56 11.70 11.09 11.37 62,440 -0.13(-1.13%)
Nov 24, 2008 10.02 12.80 10.02 11.50 257,672 +1.87(+19.42%)
Nov 21, 2008 9.510 9.880 9.350 9.630 62,163 +0.28(+2.95%)
Nov 20, 2008 10.10 10.20 9.030 9.354 222,207 -1.20(-11.34%)
Nov 19, 2008 10.95 11.36 10.40 10.55 61,699 -0.53(-4.78%)
Nov 18, 2008 11.65 11.65 10.70 11.08 133,466 -0.67(-5.70%)
Nov 17, 2008 12.02 12.02 11.50 11.75 27,430 -0.14(-1.18%)
Nov 14, 2008 12.21 12.29 11.57 11.89 52,632 -0.64(-5.11%)
Nov 13, 2008 11.70 12.53 11.14 12.53 130,346 +1.01(+8.77%)
Nov 12, 2008 12.54 12.54 11.51 11.52 155,337 -1.34(-10.42%)
Nov 11, 2008 13.00 13.04 12.39 12.86 68,650 -0.38(-2.87%)
Nov 10, 2008 13.82 13.82 13.06 13.24 75,312 +0.24(+1.85%)
Nov 07, 2008 12.64 13.06 12.50 13.00 58,530 +0.67(+5.43%)
Nov 06, 2008 13.00 13.30 12.18 12.33 74,353 -0.97(-7.29%)
Nov 05, 2008 13.86 14.12 13.15 13.30 239,227 -0.89(-6.27%)
Nov 04, 2008 13.78 14.40 13.66 14.19 192,465 +1.56(+12.35%)
Nov 03, 2008 12.44 12.73 12.25 12.63 93,380 +0.47(+3.90%)
Oct 31, 2008 12.97 12.97 11.57 12.16 91,175 +0.17(+1.38%)
Oct 30, 2008 11.98 11.99 11.52 11.99 89,496 +0.79(+7.05%)
Oct 29, 2008 11.30 11.39 10.88 11.20 110,326 +0.55(+5.16%)
Oct 28, 2008 10.44 10.65 9.770 10.65 64,456 +0.70(+7.04%)
Oct 27, 2008 11.20 11.52 9.950 9.950 61,019 -0.95(-8.72%)
Oct 24, 2008 10.89 10.99 10.22 10.90 155,963 -0.60(-5.22%)
Oct 23, 2008 11.96 12.06 11.22 11.50 51,919 -0.63(-5.19%)
Oct 22, 2008 13.25 13.25 12.00 12.13 67,273 -1.66(-12.01%)
Oct 21, 2008 14.20 14.35 13.51 13.79 84,127 -0.78(-5.38%)
Oct 20, 2008 14.06 14.57 14.00 14.57 55,167 +0.67(+4.82%)
Oct 17, 2008 13.88 14.60 13.35 13.90 106,418 -0.36(-2.53%)
Oct 16, 2008 14.00 14.47 13.27 14.26 60,347 +0.26(+1.84%)
Oct 15, 2008 15.21 15.24 13.75 14.00 46,787 -1.53(-9.83%)
Oct 14, 2008 16.50 16.75 15.01 15.53 87,829 -0.10(-0.64%)
Oct 13, 2008 13.71 15.63 13.71 15.63 63,165 +2.17(+16.09%)
Oct 10, 2008 12.50 13.49 12.28 13.46 44,024 +0.07(+0.55%)
Oct 09, 2008 14.47 14.47 13.39 13.39 32,968 -0.86(-6.04%)
Oct 08, 2008 13.25 14.71 13.25 14.25 87,806 -0.28(-1.90%)
Oct 07, 2008 15.10 16.25 13.80 14.53 74,927 -1.15(-7.36%)
Oct 06, 2008 16.74 16.74 14.51 15.68 87,430 -1.73(-9.94%)
Oct 03, 2008 17.74 18.06 17.26 17.41 64,192 -0.14(-0.80%)
Oct 02, 2008 18.69 18.69 17.55 17.55 46,148 -1.63(-8.48%)
Oct 01, 2008 19.46 19.46 18.75 19.18 41,466 -0.10(-0.54%)
Sep 30, 2008 19.00 19.34 18.20 19.28 63,599 +0.70(+3.74%)
Sep 29, 2008 20.57 20.57 17.85 18.59 116,744 -2.70(-12.66%)
Sep 26, 2008 21.00 21.28 20.64 21.28 0 -0.43(-1.98%)
Sep 25, 2008 21.84 21.98 21.48 21.71 42,373 +0.42(+1.97%)
Sep 24, 2008 21.62 22.07 21.29 21.29 25,116 -0.25(-1.18%)
Sep 23, 2008 22.00 22.21 21.25 21.54 35,780 -0.66(-2.95%)
Sep 22, 2008 24.10 24.10 22.00 22.20 84,936 -0.73(-3.18%)
Sep 19, 2008 23.20 23.97 21.51 22.93 0 +1.98(+9.45%)
Sep 18, 2008 20.73 21.36 20.16 20.95 64,143 +0.20(+0.96%)
Sep 17, 2008 20.80 21.22 20.50 20.75 73,611 +0.32(+1.57%)
Sep 16, 2008 20.70 20.75 20.00 20.43 81,193 -0.32(-1.54%)
Sep 15, 2008 21.68 21.68 20.70 20.75 69,753 -1.35(-6.11%)
Sep 12, 2008 22.00 22.36 21.73 22.10 55,740 +0.34(+1.56%)
Sep 11, 2008 21.83 21.83 21.21 21.76 102,959 -0.35(-1.58%)
Sep 10, 2008 22.25 22.25 21.56 22.11 165,701 -0.14(-0.63%)
Sep 09, 2008 23.54 23.54 22.25 22.25 86,507 -1.30(-5.52%)
Sep 08, 2008 24.05 24.22 23.40 23.55 76,250 -0.25(-1.05%)
Sep 05, 2008 23.95 23.95 23.40 23.80 0 -0.20(-0.83%)
Sep 04, 2008 24.77 24.78 23.96 24.00 127,240 -1.07(-4.27%)
Sep 03, 2008 25.28 25.33 24.99 25.07 85,729 -0.29(-1.14%)
Sep 02, 2008 25.77 25.79 25.33 25.36 79,540 -0.64(-2.46%)
Aug 29, 2008 26.29 26.29 25.95 26.00 92,573 -0.26(-0.99%)
Aug 28, 2008 25.85 26.26 25.85 26.26 80,194 +0.41(+1.59%)
Aug 27, 2008 25.64 25.89 25.60 25.85 91,648 +0.41(+1.61%)
Aug 26, 2008 25.36 25.63 25.29 25.44 82,745 +0.09(+0.36%)
Aug 25, 2008 25.62 25.65 25.29 25.35 65,030 -0.36(-1.40%)
Aug 22, 2008 25.99 26.00 25.55 25.71 115,824 -0.12(-0.46%)
Aug 21, 2008 25.40 25.87 25.37 25.83 129,351 +0.58(+2.30%)
Aug 20, 2008 25.00 25.25 24.90 25.25 70,581 +0.33(+1.33%)
Aug 19, 2008 25.22 25.22 24.75 24.92 65,471 -0.08(-0.33%)
Aug 18, 2008 25.10 25.30 24.69 25.00 55,672 -0.25(-0.99%)
Aug 15, 2008 25.25 25.27 25.05 25.25 0 +0.11(+0.44%)
Aug 14, 2008 25.00 25.30 24.88 25.14 81,608 +0.19(+0.77%)
Aug 13, 2008 25.50 25.50 24.60 24.95 96,811 -0.53(-2.09%)
Aug 12, 2008 25.87 25.87 25.27 25.48 105,206 -0.50(-1.92%)
Aug 11, 2008 26.38 26.38 25.40 25.98 83,007 -0.57(-2.14%)
Aug 08, 2008 26.41 26.67 26.00 26.55 69,986 +0.05(+0.18%)
Aug 07, 2008 26.81 26.81 26.35 26.50 41,705 -0.26(-0.97%)
Aug 06, 2008 26.64 26.87 26.27 26.76 70,345 -0.11(-0.39%)
Aug 05, 2008 27.16 27.16 26.50 26.86 43,805 +0.02(+0.09%)
Aug 04, 2008 29.00 29.00 26.66 26.84 95,480 -0.39(-1.43%)
Aug 01, 2008 27.62 27.62 27.10 27.23 74,081 -0.44(-1.59%)
Jul 31, 2008 28.00 28.00 27.50 27.67 73,991 -0.25(-0.90%)
Jul 30, 2008 27.84 27.92 27.50 27.92 101,132 +0.10(+0.37%)
Jul 29, 2008 27.82 27.88 27.10 27.82 107,111 +0.60(+2.20%)
Jul 28, 2008 27.48 27.59 27.20 27.22 220,046 -0.12(-0.44%)
Jul 25, 2008 27.30 27.46 27.15 27.34 82,224 +0.11(+0.40%)
Jul 24, 2008 27.90 27.90 27.13 27.23 166,842 -1.13(-3.98%)
Jul 23, 2008 28.39 28.45 28.25 28.36 266,441 -0.24(-0.84%)
Jul 22, 2008 28.32 28.97 27.95 28.60 181,713 +0.27(+0.95%)
Jul 21, 2008 27.79 28.34 27.70 28.33 182,014 +0.88(+3.21%)
Jul 18, 2008 27.65 28.37 27.35 27.45 465,892 -0.59(-2.10%)
Jul 17, 2008 27.86 28.12 27.52 28.04 170,021 +0.54(+1.96%)
Jul 16, 2008 26.86 27.55 26.83 27.50 146,478 +0.43(+1.59%)
Jul 15, 2008 27.05 27.20 26.50 27.07 81,196 -0.18(-0.66%)
Jul 14, 2008 27.99 27.99 27.25 27.25 48,650 -0.50(-1.80%)
Jul 11, 2008 27.80 27.90 27.40 27.75 50,088 -0.25(-0.89%)
Jul 10, 2008 27.79 28.04 27.50 28.00 78,189 +0.50(+1.82%)
Jul 09, 2008 28.10 28.40 27.50 27.50 119,051 -0.92(-3.24%)
Jul 08, 2008 28.40 28.48 27.71 28.42 95,210 +0.26(+0.92%)
Jul 07, 2008 28.57 28.61 27.93 28.16 77,570 +0.20(+0.72%)
Jul 04, 2008 28.40 28.40 27.40 27.96 21,830 +0.00(+0.00%)
Jul 03, 2008 28.40 28.40 27.40 27.96 21,830 -0.41(-1.43%)
Jul 02, 2008 28.79 29.05 28.36 28.36 41,404 -0.24(-0.84%)
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.