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 (%)
Jul 31, 2014 25.90 25.90 25.35 25.40 137,680 -0.41(-1.59%)
Jul 30, 2014 26.05 26.06 25.71 25.81 136,845 -0.21(-0.81%)
Jul 29, 2014 26.31 26.31 26.02 26.02 291,578 -0.35(-1.33%)
Jul 28, 2014 26.23 26.39 26.14 26.37 74,439 +0.17(+0.65%)
Jul 25, 2014 26.25 26.28 26.16 26.20 114,577 -0.21(-0.80%)
Jul 24, 2014 26.39 26.46 26.32 26.41 163,823 +0.12(+0.46%)
Jul 23, 2014 26.28 26.33 26.24 26.29 78,787 +0.04(+0.15%)
Jul 22, 2014 26.18 26.28 26.18 26.25 194,533 +0.30(+1.16%)
Jul 21, 2014 25.73 25.96 25.68 25.95 73,088 +0.15(+0.58%)
Jul 18, 2014 25.90 25.90 25.71 25.80 183,374 +0.23(+0.90%)
Jul 17, 2014 25.93 25.93 25.53 25.57 105,867 -0.57(-2.18%)
Jul 16, 2014 27.23 27.23 26.07 26.14 106,738 +0.21(+0.81%)
Jul 15, 2014 26.08 26.08 25.84 25.93 100,556 -0.02(-0.08%)
Jul 14, 2014 25.85 25.96 25.85 25.95 138,354 +0.14(+0.54%)
Jul 11, 2014 25.74 25.84 25.70 25.81 159,169 +0.04(+0.16%)
Jul 10, 2014 25.51 25.79 25.50 25.77 152,833 -0.07(-0.27%)
Jul 09, 2014 25.74 25.85 25.67 25.84 92,079 +0.12(+0.47%)
Jul 08, 2014 25.82 25.85 25.66 25.72 225,447 -0.04(-0.16%)
Jul 07, 2014 25.70 25.77 25.64 25.76 347,007 +0.10(+0.39%)
Jul 03, 2014 25.66 25.66 25.66 0 +0.25(+0.98%)
Jul 02, 2014 25.27 25.41 25.27 25.41 233,193 +0.15(+0.59%)
Jul 01, 2014 25.17 25.31 25.17 25.26 167,225 +0.08(+0.32%)
Jun 30, 2014 25.07 25.21 25.05 25.18 105,778 +0.08(+0.32%)
Jun 27, 2014 25.06 25.13 24.97 25.10 132,156 +0.01(+0.04%)
Jun 26, 2014 25.18 25.19 24.98 25.09 107,538 +0.09(+0.36%)
Jun 25, 2014 24.95 25.00 24.91 25.00 74,284 +0.10(+0.40%)
Jun 24, 2014 25.09 25.16 24.90 24.90 102,645 -0.27(-1.07%)
Jun 23, 2014 25.19 25.23 25.10 25.17 138,278 -0.07(-0.28%)
Jun 20, 2014 25.31 25.31 25.16 25.24 81,802 -0.10(-0.39%)
Jun 19, 2014 25.48 25.48 25.29 25.34 178,090 -0.24(-0.94%)
Jun 18, 2014 25.16 25.58 25.16 25.58 71,588 +0.40(+1.59%)
Jun 17, 2014 25.12 25.18 25.06 25.18 173,400 +0.14(+0.56%)
Jun 16, 2014 25.14 25.14 25.00 25.04 77,751 -0.19(-0.75%)
Jun 13, 2014 25.12 25.24 25.10 25.23 104,947 +0.13(+0.52%)
Jun 12, 2014 25.20 25.24 25.03 25.10 115,835 -0.10(-0.40%)
Jun 11, 2014 25.20 25.27 25.15 25.20 111,464 -0.10(-0.40%)
Jun 10, 2014 25.25 25.32 25.15 25.30 135,937 +0.22(+0.88%)
Jun 06, 2014 25.05 25.10 25.05 25.08 134,048 +0.07(+0.28%)
Jun 05, 2014 24.91 25.08 24.86 25.01 92,451 +0.35(+1.42%)
Jun 04, 2014 24.57 24.67 24.55 24.66 88,817 -0.01(-0.04%)
Jun 03, 2014 24.57 24.72 24.57 24.67 107,012 +0.14(+0.57%)
Jun 02, 2014 24.52 24.61 24.49 24.53 204,388 +0.07(+0.29%)
May 30, 2014 24.60 24.63 24.42 24.46 84,358 -0.20(-0.81%)
May 29, 2014 24.61 24.67 24.59 24.66 90,661 +0.03(+0.12%)
May 28, 2014 24.78 24.78 24.50 24.63 82,182 +0.05(+0.20%)
May 27, 2014 24.73 24.73 24.44 24.58 102,934 -0.18(-0.73%)
May 23, 2014 24.76 24.76 24.76 0 +0.18(+0.74%)
May 22, 2014 24.67 24.67 24.57 24.58 61,232 +0.20(+0.81%)
May 21, 2014 24.49 24.49 24.32 24.38 84,399 +0.23(+0.95%)
May 20, 2014 24.26 24.35 24.12 24.15 71,492 -0.24(-0.98%)
May 19, 2014 24.29 24.44 24.29 24.39 77,413 +0.15(+0.62%)
May 16, 2014 24.41 24.41 24.15 24.24 64,336 +0.10(+0.41%)
May 15, 2014 24.54 24.54 24.02 24.14 172,865 -0.25(-1.03%)
May 14, 2014 24.41 24.49 24.33 24.39 106,037 +0.23(+0.95%)
May 13, 2014 24.39 24.39 24.16 24.16 94,897 +0.04(+0.17%)
May 12, 2014 23.92 24.13 23.92 24.12 127,634 +0.33(+1.39%)
May 09, 2014 23.87 23.87 23.72 23.79 125,010 -0.09(-0.38%)
May 08, 2014 24.16 24.16 23.84 23.88 125,840 -0.21(-0.87%)
May 07, 2014 24.03 24.11 23.88 24.09 258,844 +0.01(+0.04%)
May 06, 2014 24.14 24.22 24.04 24.08 95,949 +0.09(+0.38%)
May 05, 2014 23.99 23.99 23.85 23.99 179,747 -0.06(-0.25%)
May 02, 2014 24.16 24.16 23.99 24.05 102,527 +0.00(+0.00%)
May 01, 2014 24.08 24.11 23.93 24.05 171,646 +0.12(+0.50%)
Apr 30, 2014 23.93 23.94 23.78 23.93 139,636 +0.03(+0.13%)
Apr 29, 2014 23.86 23.97 23.85 23.90 277,184 +0.12(+0.50%)
Apr 28, 2014 23.67 23.83 23.54 23.78 4,279,080 +0.12(+0.51%)
Apr 25, 2014 23.84 23.84 23.59 23.66 91,437 -0.39(-1.60%)
Apr 24, 2014 24.17 24.17 23.80 24.05 66,999 +0.02(+0.06%)
Apr 23, 2014 24.09 24.09 23.86 24.03 50,180 -0.07(-0.29%)
Apr 22, 2014 24.20 24.20 24.03 24.10 60,630 +0.03(+0.12%)
Apr 21, 2014 24.20 24.20 23.94 24.07 217,314 -0.05(-0.21%)
Apr 17, 2014 24.12 24.12 24.12 0 +0.22(+0.92%)
Apr 16, 2014 23.83 23.91 23.66 23.90 313,114 +0.35(+1.49%)
Apr 15, 2014 23.83 23.83 23.30 23.55 107,844 -0.36(-1.51%)
Apr 14, 2014 24.01 24.03 23.73 23.91 146,923 -0.15(-0.62%)
Apr 11, 2014 23.97 24.10 23.97 24.06 72,390 -0.19(-0.78%)
Apr 10, 2014 24.59 24.64 24.22 24.25 116,746 -0.25(-1.02%)
Apr 09, 2014 24.39 24.52 24.16 24.50 108,828 +0.24(+0.99%)
Apr 08, 2014 24.03 24.40 24.03 24.26 186,916 +0.32(+1.34%)
Apr 07, 2014 23.90 23.99 23.80 23.94 613,301 -0.11(-0.46%)
Apr 04, 2014 24.32 24.43 23.99 24.05 319,392 -0.18(-0.74%)
Apr 03, 2014 24.33 24.33 24.03 24.23 224,301 -0.17(-0.70%)
Apr 02, 2014 24.27 24.42 24.22 24.40 112,175 +0.18(+0.74%)
Apr 01, 2014 24.04 24.25 24.04 24.22 82,046 +0.28(+1.17%)
Mar 31, 2014 23.90 24.01 23.83 23.94 234,656 +0.39(+1.66%)
Mar 28, 2014 23.66 23.75 23.52 23.55 273,987 +0.04(+0.17%)
Mar 27, 2014 23.39 23.56 23.24 23.51 252,491 +0.20(+0.85%)
Mar 26, 2014 23.64 23.67 23.31 23.31 161,963 -0.09(-0.38%)
Mar 25, 2014 23.37 23.50 23.30 23.40 585,861 +0.11(+0.47%)
Mar 24, 2014 23.41 23.41 23.09 23.29 66,285 -0.03(-0.13%)
Mar 21, 2014 23.36 23.54 23.26 23.32 81,919 +0.20(+0.87%)
Mar 20, 2014 23.15 23.25 23.01 23.12 88,899 -0.07(-0.30%)
Mar 19, 2014 23.45 23.46 22.97 23.19 65,835 -0.31(-1.32%)
Mar 18, 2014 23.25 23.57 23.24 23.50 95,386 +0.41(+1.78%)
Mar 17, 2014 23.19 23.24 23.09 23.09 581,980 +0.19(+0.83%)
Mar 14, 2014 22.86 22.98 22.83 22.90 106,161 +0.04(+0.17%)
Mar 13, 2014 23.41 23.46 22.81 22.86 84,706 -0.57(-2.43%)
Mar 12, 2014 23.29 23.43 23.16 23.43 109,484 +0.08(+0.34%)
Mar 11, 2014 23.72 23.78 23.33 23.35 119,625 -0.24(-1.02%)
Mar 10, 2014 23.74 23.74 23.49 23.59 978,186 -0.28(-1.17%)
Mar 07, 2014 24.21 24.21 23.70 23.87 187,537 -0.43(-1.77%)
Mar 06, 2014 24.20 24.37 24.17 24.30 82,750 +0.28(+1.17%)
Mar 05, 2014 23.90 24.02 23.86 24.02 65,643 -0.03(-0.12%)
Mar 04, 2014 23.95 24.07 23.94 24.05 166,988 +0.60(+2.56%)
Mar 03, 2014 23.45 23.56 23.29 23.45 7,241,877 -0.37(-1.55%)
Feb 28, 2014 24.02 24.07 23.76 23.82 115,189 -0.05(-0.21%)
Feb 27, 2014 23.69 23.91 23.63 23.87 261,436 +0.41(+1.75%)
Feb 26, 2014 23.61 23.61 23.39 23.46 95,222 +0.12(+0.51%)
Feb 25, 2014 23.54 23.56 23.32 23.34 132,533 -0.44(-1.85%)
Feb 24, 2014 23.74 23.92 23.73 23.78 596,950 +0.02(+0.08%)
Feb 21, 2014 23.71 23.80 23.71 23.76 27,560 -0.02(-0.11%)
Feb 20, 2014 23.61 23.79 23.52 23.79 23,747 +0.19(+0.81%)
Feb 19, 2014 23.70 23.83 23.58 23.59 38,116 -0.08(-0.32%)
Feb 18, 2014 23.79 23.81 23.67 23.67 47,511 -0.15(-0.63%)
Feb 14, 2014 23.82 23.82 23.82 0 +0.19(+0.80%)
Feb 13, 2014 23.34 23.69 23.33 23.63 30,222 +0.14(+0.60%)
Feb 12, 2014 23.59 23.69 23.44 23.49 66,469 +0.10(+0.43%)
Feb 11, 2014 23.10 23.47 23.10 23.39 88,608 +0.41(+1.78%)
Feb 10, 2014 23.09 23.09 22.91 22.98 81,532 -0.17(-0.73%)
Feb 07, 2014 23.13 23.23 22.99 23.15 136,608 +0.31(+1.36%)
Feb 06, 2014 22.56 22.91 22.46 22.84 139,465 +0.44(+1.96%)
Feb 05, 2014 22.35 22.58 22.32 22.40 165,155 -0.12(-0.53%)
Feb 04, 2014 22.41 22.59 22.37 22.52 83,065 +0.38(+1.72%)
Feb 03, 2014 22.83 22.83 22.11 22.14 8,517,689 -0.85(-3.70%)
Jan 31, 2014 22.73 23.10 22.73 22.99 182,226 +0.07(+0.31%)
Jan 30, 2014 22.94 23.07 22.87 22.92 180,669 +0.24(+1.06%)
Jan 29, 2014 22.72 23.00 22.60 22.68 222,928 -0.44(-1.90%)
Jan 28, 2014 23.04 23.19 23.01 23.12 273,828 +0.21(+0.92%)
Jan 27, 2014 23.00 23.11 22.72 22.91 349,848 -0.12(-0.52%)
Jan 24, 2014 23.47 23.47 23.01 23.03 479,202 -0.73(-3.07%)
Jan 23, 2014 24.12 24.14 23.59 23.76 367,156 -0.58(-2.38%)
Jan 22, 2014 24.10 24.36 24.10 24.34 170,460 +0.41(+1.71%)
Jan 21, 2014 24.06 24.06 23.81 23.93 142,090 -0.06(-0.25%)
Jan 17, 2014 23.99 23.99 23.99 0 -0.05(-0.21%)
Jan 16, 2014 24.16 24.17 23.94 24.04 197,475 -0.17(-0.70%)
Jan 15, 2014 24.24 24.25 24.16 24.21 111,451 -0.03(-0.12%)
Jan 14, 2014 23.97 24.25 23.94 24.24 112,867 +0.35(+1.47%)
Jan 13, 2014 24.07 24.22 23.83 23.89 146,967 -0.25(-1.04%)
Jan 10, 2014 24.06 24.23 23.99 24.14 149,969 +0.30(+1.26%)
Jan 09, 2014 24.00 24.08 23.71 23.84 277,467 -0.19(-0.79%)
Jan 08, 2014 24.05 24.16 23.96 24.03 167,496 -0.04(-0.17%)
Jan 07, 2014 23.96 24.11 23.94 24.07 133,046 +0.11(+0.46%)
Jan 06, 2014 23.98 24.00 23.90 23.96 207,537 -0.15(-0.62%)
Jan 03, 2014 24.38 24.38 24.07 24.11 270,144 -0.12(-0.50%)
Jan 02, 2014 24.58 24.58 24.16 24.23 172,190 -0.60(-2.42%)
Dec 31, 2013 24.83 24.83 24.83 0 +0.14(+0.57%)
Dec 30, 2013 24.61 24.73 24.61 24.69 110,507 +0.03(+0.12%)
Dec 27, 2013 24.43 24.67 24.43 24.66 103,268 +0.25(+1.02%)
Dec 26, 2013 24.42 24.45 24.31 24.41 143,940 -0.23(-0.93%)
Dec 24, 2013 24.35 24.64 24.35 24.64 70,060 +0.25(+1.03%)
Dec 23, 2013 24.27 24.47 24.27 24.39 279,161 +0.18(+0.74%)
Dec 20, 2013 24.13 24.30 24.13 24.21 158,491 -0.13(-0.53%)
Dec 19, 2013 24.38 24.40 24.11 24.34 373,551 -0.34(-1.38%)
Dec 18, 2013 24.43 24.89 24.24 24.68 136,225 +0.28(+1.15%)
Dec 17, 2013 24.48 24.57 24.33 24.40 139,483 -0.21(-0.85%)
Dec 16, 2013 24.62 24.73 24.56 24.61 564,006 +0.06(+0.24%)
Dec 13, 2013 24.35 24.57 24.35 24.55 124,090 +0.17(+0.70%)
Dec 12, 2013 24.50 24.50 24.25 24.38 178,061 -0.13(-0.53%)
Dec 11, 2013 24.88 24.88 24.44 24.51 93,630 -0.44(-1.76%)
Dec 10, 2013 24.84 24.97 24.80 24.95 70,747 +0.05(+0.20%)
Dec 09, 2013 24.89 24.99 24.86 24.90 380,496 -0.04(-0.16%)
Dec 06, 2013 24.85 24.99 24.80 24.94 142,239 +0.39(+1.59%)
Dec 05, 2013 24.65 24.69 24.53 24.55 184,498 -0.09(-0.37%)
Dec 04, 2013 24.63 24.69 24.43 24.64 123,991 +0.00(+0.00%)
Dec 03, 2013 24.51 24.77 24.47 24.64 220,856 +0.00(+0.00%)
Dec 02, 2013 25.02 25.02 24.64 24.64 186,342 -0.36(-1.44%)
Nov 29, 2013 25.03 25.05 24.92 25.00 214,279 +0.13(+0.52%)
Nov 27, 2013 24.87 24.91 24.66 24.87 264,256 +0.15(+0.61%)
Nov 26, 2013 24.65 24.76 24.52 24.72 274,593 -0.02(-0.08%)
Nov 25, 2013 25.06 25.06 24.69 24.74 136,035 -0.32(-1.28%)
Nov 22, 2013 24.89 25.07 24.85 25.06 106,659 +0.06(+0.24%)
Nov 21, 2013 24.85 25.00 24.79 25.00 131,135 +0.17(+0.68%)
Nov 20, 2013 25.22 25.22 24.83 24.83 114,585 -0.33(-1.31%)
Nov 19, 2013 25.42 25.50 25.13 25.16 137,583 -0.17(-0.67%)
Nov 18, 2013 25.40 25.61 25.32 25.33 151,487 +0.18(+0.72%)
Nov 15, 2013 25.05 25.24 24.96 25.15 104,506 +0.39(+1.58%)
Nov 14, 2013 24.59 24.81 24.48 24.76 94,386 +0.53(+2.19%)
Nov 12, 2013 24.45 24.45 24.09 24.23 84,406 -0.11(-0.45%)
Nov 11, 2013 24.42 24.46 24.31 24.34 151,078 -0.01(-0.04%)
Nov 08, 2013 24.29 24.42 24.09 24.35 243,729 -0.04(-0.16%)
Nov 07, 2013 24.86 24.88 24.34 24.39 81,526 -0.48(-1.93%)
Nov 06, 2013 24.98 25.04 24.83 24.87 172,212 +0.01(+0.04%)
Nov 05, 2013 24.92 24.96 24.83 24.86 87,156 -0.33(-1.31%)
Nov 04, 2013 25.11 25.19 25.07 25.19 119,370 +0.21(+0.84%)
Nov 01, 2013 25.05 25.07 24.85 24.98 152,873 -0.05(-0.20%)
Oct 31, 2013 25.19 25.19 24.99 25.03 200,273 -0.09(-0.36%)
Oct 30, 2013 25.25 25.36 25.01 25.12 132,717 -0.15(-0.59%)
Oct 29, 2013 25.21 25.33 25.21 25.27 77,200 -0.05(-0.20%)
Oct 28, 2013 25.40 25.40 25.22 25.32 235,557 +0.01(+0.04%)
Oct 25, 2013 25.23 25.36 25.22 25.31 109,691 +0.00(+0.00%)
Oct 24, 2013 25.53 25.53 25.24 25.31 100,417 -0.04(-0.16%)
Oct 23, 2013 25.63 25.63 25.32 25.35 119,869 -0.60(-2.31%)
Oct 22, 2013 25.74 26.06 25.74 25.95 157,721 +0.21(+0.82%)
Oct 21, 2013 25.80 25.83 25.65 25.74 96,329 +0.07(+0.27%)
Oct 18, 2013 25.79 25.79 25.59 25.67 112,880 +0.08(+0.31%)
Oct 17, 2013 25.52 25.59 25.36 25.59 201,480 +0.15(+0.59%)
Oct 16, 2013 25.38 25.52 25.35 25.44 130,484 +0.21(+0.83%)
Oct 15, 2013 25.47 25.48 25.20 25.23 88,791 -0.31(-1.21%)
Oct 14, 2013 25.16 25.57 25.16 25.54 209,358 +0.05(+0.20%)
Oct 11, 2013 25.36 25.49 25.27 25.49 140,344 -0.04(-0.16%)
Oct 10, 2013 25.25 25.54 25.25 25.53 184,006 +0.53(+2.12%)
Oct 09, 2013 24.85 25.04 24.81 25.00 162,056 +0.20(+0.81%)
Oct 08, 2013 25.13 25.16 24.75 24.80 128,828 -0.10(-0.40%)
Oct 07, 2013 24.87 25.07 24.86 24.90 100,148 -0.30(-1.19%)
Oct 04, 2013 25.05 25.26 25.00 25.20 61,098 +0.34(+1.37%)
Oct 03, 2013 25.05 25.05 24.68 24.86 77,511 -0.10(-0.40%)
Oct 02, 2013 24.60 24.96 24.60 24.96 195,228 +0.15(+0.60%)
Oct 01, 2013 24.53 24.87 24.53 24.81 117,218 +0.27(+1.10%)
Sep 27, 2013 24.57 24.59 24.44 24.54 79,285 -0.19(-0.77%)
Sep 26, 2013 24.87 24.88 24.61 24.73 33,145 -0.06(-0.24%)
Sep 25, 2013 24.98 24.98 24.70 24.79 82,867 -0.07(-0.28%)
Sep 24, 2013 24.92 24.97 24.73 24.86 31,479 -0.19(-0.76%)
Sep 23, 2013 24.87 25.05 24.84 25.05 103,386 +0.15(+0.60%)
Sep 20, 2013 25.42 25.42 24.81 24.90 175,440 -0.69(-2.69%)
Sep 19, 2013 25.66 25.66 25.38 25.59 176,965 -0.08(-0.32%)
Sep 18, 2013 24.70 25.71 24.45 25.67 327,144 +1.05(+4.26%)
Sep 17, 2013 24.52 24.72 24.42 24.62 145,455 -0.02(-0.08%)
Sep 16, 2013 24.61 24.64 24.53 24.64 529,398 +0.47(+1.94%)
Sep 13, 2013 24.20 24.20 23.89 24.17 698,290 +0.18(+0.75%)
Sep 12, 2013 24.12 24.19 23.98 23.99 38,652 -0.31(-1.28%)
Sep 11, 2013 24.30 24.39 24.23 24.30 107,651 +0.03(+0.12%)
Sep 10, 2013 24.20 24.30 24.18 24.27 225,176 +0.17(+0.71%)
Sep 09, 2013 23.56 24.11 23.56 24.10 1,063,971 +0.84(+3.61%)
Sep 06, 2013 23.24 23.47 23.19 23.26 82,913 +0.13(+0.56%)
Sep 05, 2013 22.95 23.16 22.93 23.13 25,451 +0.08(+0.35%)
Sep 04, 2013 22.87 23.11 22.87 23.05 41,607 +0.27(+1.19%)
Sep 03, 2013 23.10 23.10 22.72 22.78 785,479 +0.02(+0.09%)
Aug 30, 2013 22.93 22.93 22.58 22.76 188,012 +0.11(+0.49%)
Aug 29, 2013 22.64 22.86 22.59 22.65 97,159 +0.15(+0.67%)
Aug 28, 2013 22.37 22.70 22.29 22.50 421,357 +0.01(+0.04%)
Aug 27, 2013 22.62 22.74 22.45 22.49 119,189 -0.56(-2.43%)
Aug 26, 2013 23.46 23.53 23.04 23.05 796,746 -0.47(-2.00%)
Aug 23, 2013 23.41 23.54 23.26 23.52 106,471 +0.16(+0.68%)
Aug 22, 2013 23.25 23.40 23.17 23.36 269,251 +0.27(+1.17%)
Aug 21, 2013 23.39 23.39 22.97 23.09 134,664 -0.48(-2.04%)
Aug 20, 2013 23.55 23.70 23.55 23.57 142,202 -0.10(-0.42%)
Aug 19, 2013 23.78 23.87 23.61 23.67 102,005 -0.39(-1.62%)
Aug 16, 2013 24.29 24.32 24.03 24.06 396,433 -0.12(-0.50%)
Aug 15, 2013 24.24 24.24 24.00 24.18 142,208 -0.32(-1.31%)
Aug 14, 2013 24.52 24.58 24.50 24.50 163,712 +0.08(+0.33%)
Aug 13, 2013 24.40 24.48 24.33 24.42 149,977 +0.13(+0.52%)
Aug 12, 2013 24.16 24.33 24.16 24.29 102,600 +0.21(+0.89%)
Aug 09, 2013 24.07 24.16 24.00 24.08 78,193 +0.05(+0.19%)
Aug 08, 2013 23.84 24.09 23.73 24.03 139,052 +0.49(+2.10%)
Aug 07, 2013 23.65 23.70 23.53 23.54 125,032 -0.18(-0.76%)
Aug 06, 2013 23.81 23.81 23.65 23.72 58,044 -0.17(-0.71%)
Aug 05, 2013 23.94 24.02 23.87 23.89 1,046,038 -0.22(-0.91%)
Aug 02, 2013 23.89 24.16 23.89 24.11 176,376 +0.12(+0.50%)
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.