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 (%)
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%)
Jul 01, 2014 16.67 16.77 16.67 16.73 252,421 +0.05(+0.32%)
Jun 30, 2014 16.61 16.70 16.60 16.68 159,668 +0.05(+0.32%)
Jun 27, 2014 16.60 16.65 16.54 16.63 199,485 +0.01(+0.04%)
Jun 26, 2014 16.68 16.69 16.55 16.62 162,325 +0.06(+0.36%)
Jun 25, 2014 16.53 16.56 16.50 16.56 112,129 +0.07(+0.40%)
Jun 24, 2014 16.62 16.67 16.50 16.50 154,939 -0.18(-1.07%)
Jun 23, 2014 16.69 16.71 16.63 16.67 208,726 -0.05(-0.28%)
Jun 20, 2014 16.77 16.77 16.67 16.72 123,477 -0.07(-0.39%)
Jun 19, 2014 16.88 16.88 16.75 16.79 268,821 -0.16(-0.94%)
Jun 18, 2014 16.67 16.95 16.67 16.95 108,060 +0.27(+1.59%)
Jun 17, 2014 16.64 16.68 16.60 16.68 261,742 +0.09(+0.56%)
Jun 16, 2014 16.65 16.65 16.56 16.59 117,362 -0.13(-0.75%)
Jun 13, 2014 16.64 16.72 16.63 16.71 158,414 +0.09(+0.52%)
Jun 12, 2014 16.69 16.72 16.58 16.63 174,849 -0.07(-0.40%)
Jun 11, 2014 16.69 16.74 16.66 16.69 168,251 -0.07(-0.39%)
Jun 10, 2014 16.73 16.77 16.66 16.76 205,193 +0.15(+0.88%)
Jun 06, 2014 16.60 16.63 16.60 16.62 202,341 +0.05(+0.28%)
Jun 05, 2014 16.50 16.62 16.47 16.57 139,552 +0.23(+1.42%)
Jun 04, 2014 16.28 16.34 16.26 16.34 134,066 -0.01(-0.04%)
Jun 03, 2014 16.28 16.38 16.28 16.34 161,531 +0.09(+0.57%)
Jun 02, 2014 16.24 16.30 16.22 16.25 308,517 +0.05(+0.29%)
May 30, 2014 16.30 16.32 16.18 16.20 127,336 -0.13(-0.81%)
May 29, 2014 16.30 16.34 16.29 16.34 136,850 +0.02(+0.12%)
May 28, 2014 16.42 16.42 16.23 16.32 124,051 +0.03(+0.20%)
May 27, 2014 16.38 16.38 16.19 16.28 155,375 -0.12(-0.73%)
May 23, 2014 16.40 16.40 16.40 0 +0.12(+0.74%)
May 22, 2014 16.34 16.34 16.28 16.28 92,427 +0.13(+0.81%)
May 21, 2014 16.22 16.22 16.11 16.15 127,397 +0.15(+0.95%)
May 20, 2014 16.07 16.13 15.98 16.00 107,915 -0.16(-0.98%)
May 19, 2014 16.09 16.19 16.09 16.16 116,852 +0.10(+0.62%)
May 16, 2014 16.17 16.17 16.00 16.06 97,113 +0.07(+0.41%)
May 15, 2014 16.26 16.26 15.91 15.99 260,934 -0.17(-1.02%)
May 14, 2014 16.17 16.23 16.12 16.16 160,059 +0.15(+0.95%)
May 13, 2014 16.16 16.16 16.01 16.01 143,244 +0.03(+0.17%)
May 12, 2014 15.85 15.99 15.85 15.98 192,659 +0.22(+1.39%)
May 09, 2014 15.81 15.81 15.71 15.76 188,699 -0.06(-0.38%)
May 08, 2014 16.01 16.01 15.79 15.82 189,951 -0.14(-0.87%)
May 07, 2014 15.92 15.97 15.82 15.96 390,717 +0.01(+0.04%)
May 06, 2014 15.99 16.04 15.93 15.95 144,832 +0.06(+0.38%)
May 05, 2014 15.89 15.89 15.80 15.89 271,322 -0.04(-0.25%)
May 02, 2014 16.01 16.01 15.89 15.93 154,761 +0.00(+0.00%)
May 01, 2014 15.95 15.97 15.85 15.93 259,094 +0.08(+0.50%)
Apr 30, 2014 15.85 15.86 15.75 15.85 210,776 +0.02(+0.13%)
Apr 29, 2014 15.81 15.88 15.80 15.83 418,401 +0.08(+0.50%)
Apr 28, 2014 15.68 15.79 15.59 15.75 6,459,149 +0.08(+0.51%)
Apr 25, 2014 15.79 15.79 15.63 15.67 138,021 -0.25(-1.60%)
Apr 24, 2014 16.01 16.01 15.77 15.93 101,133 +0.01(+0.06%)
Apr 23, 2014 15.96 15.96 15.81 15.92 75,745 -0.05(-0.29%)
Apr 22, 2014 16.03 16.03 15.92 15.97 91,519 +0.02(+0.12%)
Apr 21, 2014 16.03 16.03 15.86 15.95 328,029 -0.03(-0.21%)
Apr 17, 2014 15.98 15.98 15.98 0 +0.15(+0.92%)
Apr 16, 2014 15.79 15.84 15.67 15.83 472,636 +0.23(+1.49%)
Apr 15, 2014 15.79 15.79 15.44 15.60 162,787 -0.24(-1.51%)
Apr 14, 2014 15.91 15.92 15.72 15.84 221,776 -0.10(-0.62%)
Apr 11, 2014 15.88 15.97 15.88 15.94 109,270 -0.13(-0.78%)
Apr 10, 2014 16.29 16.32 16.05 16.07 176,224 -0.17(-1.02%)
Apr 09, 2014 16.16 16.25 16.00 16.23 164,272 +0.16(+0.99%)
Apr 08, 2014 15.92 16.16 15.92 16.07 282,144 +0.21(+1.34%)
Apr 07, 2014 15.83 15.89 15.77 15.86 925,760 -0.07(-0.46%)
Apr 04, 2014 16.11 16.18 15.89 15.93 482,113 -0.12(-0.74%)
Apr 03, 2014 16.12 16.12 15.92 16.05 338,575 -0.11(-0.70%)
Apr 02, 2014 16.08 16.18 16.05 16.16 169,324 +0.12(+0.74%)
Apr 01, 2014 15.93 16.07 15.93 16.05 123,846 +0.19(+1.17%)
Mar 31, 2014 15.83 15.91 15.79 15.86 354,206 +0.26(+1.66%)
Mar 28, 2014 15.67 15.73 15.58 15.60 413,575 +0.03(+0.17%)
Mar 27, 2014 15.50 15.61 15.40 15.57 381,127 +0.13(+0.85%)
Mar 26, 2014 15.66 15.68 15.44 15.44 244,478 -0.06(-0.38%)
Mar 25, 2014 15.48 15.57 15.44 15.50 884,340 +0.07(+0.47%)
Mar 24, 2014 15.51 15.51 15.30 15.43 100,055 -0.02(-0.13%)
Mar 21, 2014 15.48 15.59 15.41 15.45 123,654 +0.13(+0.87%)
Mar 20, 2014 15.34 15.40 15.24 15.32 134,190 -0.05(-0.30%)
Mar 19, 2014 15.54 15.54 15.22 15.36 99,376 -0.21(-1.32%)
Mar 18, 2014 15.40 15.61 15.40 15.57 143,982 +0.27(+1.78%)
Mar 17, 2014 15.36 15.40 15.30 15.30 878,482 +0.13(+0.83%)
Mar 14, 2014 15.14 15.22 15.12 15.17 160,247 +0.03(+0.17%)
Mar 13, 2014 15.51 15.54 15.11 15.14 127,861 -0.38(-2.43%)
Mar 12, 2014 15.43 15.52 15.34 15.52 165,262 +0.05(+0.34%)
Mar 11, 2014 15.71 15.75 15.46 15.47 180,570 -0.16(-1.02%)
Mar 10, 2014 15.73 15.73 15.56 15.63 1,476,543 -0.19(-1.17%)
Mar 07, 2014 16.04 16.04 15.70 15.81 283,081 -0.28(-1.77%)
Mar 06, 2014 16.03 16.15 16.01 16.10 124,908 +0.19(+1.17%)
Mar 05, 2014 15.83 15.91 15.81 15.91 99,086 -0.02(-0.12%)
Mar 04, 2014 15.87 15.95 15.86 15.93 252,063 +0.40(+2.56%)
Mar 03, 2014 15.54 15.61 15.43 15.54 10,931,407 -0.25(-1.55%)
Feb 28, 2014 15.91 15.95 15.74 15.78 173,874 -0.03(-0.21%)
Feb 27, 2014 15.69 15.84 15.65 15.81 394,630 +0.27(+1.75%)
Feb 26, 2014 15.64 15.64 15.50 15.54 143,734 +0.08(+0.51%)
Feb 25, 2014 15.59 15.61 15.45 15.46 200,054 -0.29(-1.85%)
Feb 24, 2014 15.73 15.85 15.72 15.75 901,079 +0.01(+0.08%)
Feb 21, 2014 15.71 15.77 15.71 15.74 41,601 -0.02(-0.11%)
Feb 20, 2014 15.64 15.76 15.58 15.76 35,845 +0.13(+0.81%)
Feb 19, 2014 15.70 15.79 15.62 15.63 57,535 -0.05(-0.32%)
Feb 18, 2014 15.76 15.77 15.68 15.68 71,716 -0.10(-0.63%)
Feb 14, 2014 15.78 15.78 15.78 0 +0.13(+0.80%)
Feb 13, 2014 15.46 15.69 15.46 15.65 45,619 +0.09(+0.60%)
Feb 12, 2014 15.63 15.69 15.53 15.56 100,333 +0.07(+0.43%)
Feb 11, 2014 15.30 15.55 15.30 15.50 133,751 +0.27(+1.78%)
Feb 10, 2014 15.30 15.30 15.17 15.22 123,070 -0.11(-0.73%)
Feb 07, 2014 15.32 15.39 15.23 15.34 206,205 +0.21(+1.36%)
Feb 06, 2014 14.95 15.18 14.88 15.13 210,518 +0.29(+1.96%)
Feb 05, 2014 14.81 14.96 14.79 14.84 249,296 -0.08(-0.53%)
Feb 04, 2014 14.85 14.97 14.82 14.92 125,384 +0.25(+1.72%)
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.