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

Value Line Dividend Index ETF FT (NY: FVD )

42.43 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2009 9.283 9.297 9.212 9.290 38,847 +0.03(+0.31%)
Nov 27, 2009 9.255 9.312 9.146 9.262 17,403 -0.15(-1.58%)
Nov 25, 2009 9.404 9.418 9.381 9.411 62,691 +0.05(+0.53%)
Nov 24, 2009 9.347 9.368 9.290 9.361 40,571 +0.02(+0.23%)
Nov 23, 2009 9.319 9.404 9.319 9.340 42,610 +0.09(+1.00%)
Nov 20, 2009 9.191 9.255 9.191 9.248 96,802 +0.00(+0.00%)
Nov 19, 2009 9.333 9.333 9.202 9.248 104,815 -0.13(-1.36%)
Nov 18, 2009 9.397 9.397 9.340 9.376 38,400 -0.01(-0.15%)
Nov 17, 2009 9.326 9.390 9.326 9.390 40,966 +0.02(+0.23%)
Nov 16, 2009 9.269 9.461 9.269 9.368 84,234 +0.13(+1.38%)
Nov 13, 2009 9.127 9.276 9.127 9.241 77,636 +0.05(+0.54%)
Nov 12, 2009 9.297 9.301 9.170 9.191 44,166 -0.09(-0.99%)
Nov 11, 2009 9.305 9.336 9.248 9.283 61,264 +0.02(+0.23%)
Nov 10, 2009 9.255 9.290 9.241 9.262 43,024 +0.01(+0.15%)
Nov 09, 2009 9.134 9.248 9.113 9.248 40,428 +0.18(+1.96%)
Nov 06, 2009 9.056 9.099 9.005 9.070 31,023 +0.00(+0.00%)
Nov 05, 2009 8.964 9.070 8.964 9.070 22,711 +0.15(+1.67%)
Nov 04, 2009 8.928 9.028 8.914 8.921 84,891 +0.04(+0.40%)
Nov 03, 2009 8.864 8.900 8.822 8.885 122,937 -0.00(-0.04%)
Nov 02, 2009 8.878 8.941 8.807 8.889 49,168 +0.03(+0.36%)
Oct 30, 2009 9.006 9.006 8.848 8.857 178,633 -0.17(-1.89%)
Oct 29, 2009 8.971 9.040 8.958 9.028 42,834 +0.11(+1.19%)
Oct 28, 2009 9.020 9.020 8.907 8.921 55,933 -0.10(-1.10%)
Oct 27, 2009 9.035 9.098 9.020 9.020 50,123 -0.01(-0.08%)
Oct 26, 2009 9.091 9.199 9.020 9.028 43,006 -0.09(-0.94%)
Oct 23, 2009 9.120 9.120 9.070 9.113 38,600 -0.10(-1.04%)
Oct 22, 2009 9.127 9.223 9.072 9.209 93,810 +0.10(+1.13%)
Oct 21, 2009 9.177 9.253 9.106 9.106 31,571 -0.06(-0.64%)
Oct 20, 2009 9.134 9.177 9.134 9.164 78,363 -0.08(-0.91%)
Oct 19, 2009 9.141 9.268 9.134 9.248 25,083 +0.11(+1.17%)
Oct 16, 2009 9.134 9.169 9.106 9.141 30,139 -0.03(-0.31%)
Oct 15, 2009 9.099 9.170 9.091 9.170 46,662 +0.05(+0.55%)
Oct 14, 2009 9.063 9.126 9.049 9.120 62,072 +0.12(+1.34%)
Oct 13, 2009 8.999 9.024 8.978 8.999 15,651 -0.01(-0.16%)
Oct 12, 2009 9.053 9.053 9.009 9.013 49,565 +0.03(+0.32%)
Oct 09, 2009 8.935 8.985 8.935 8.985 34,432 +0.04(+0.48%)
Oct 08, 2009 8.949 8.968 8.907 8.942 89,926 +0.06(+0.72%)
Oct 07, 2009 8.878 8.885 8.851 8.878 31,606 -0.01(-0.08%)
Oct 06, 2009 8.829 8.933 8.829 8.885 48,811 +0.09(+0.97%)
Oct 05, 2009 8.715 8.814 8.701 8.800 60,268 +0.07(+0.81%)
Oct 02, 2009 8.715 8.751 8.687 8.729 65,099 -0.04(-0.41%)
Oct 01, 2009 8.914 8.914 8.765 8.765 51,579 -0.14(-1.55%)
Sep 30, 2009 8.992 8.992 8.868 8.903 40,284 -0.06(-0.68%)
Sep 29, 2009 8.971 9.006 8.928 8.964 57,254 +0.01(+0.16%)
Sep 28, 2009 8.864 8.984 8.843 8.949 73,263 +0.06(+0.64%)
Sep 25, 2009 8.928 8.957 8.878 8.893 45,379 -0.03(-0.32%)
Sep 24, 2009 9.020 9.028 8.913 8.921 64,371 -0.08(-0.87%)
Sep 23, 2009 9.070 9.099 8.992 8.999 88,712 +0.01(+0.08%)
Sep 22, 2009 8.992 9.006 8.964 8.992 39,755 -0.04(-0.47%)
Sep 21, 2009 9.049 9.055 8.992 9.035 34,577 -0.05(-0.55%)
Sep 18, 2009 9.070 9.099 9.042 9.084 55,542 +0.03(+0.31%)
Sep 17, 2009 9.035 9.077 9.020 9.056 350,968 +0.01(+0.08%)
Sep 16, 2009 8.949 9.056 8.928 9.049 92,160 +0.10(+1.11%)
Sep 15, 2009 8.893 8.949 8.871 8.949 44,271 +0.04(+0.48%)
Sep 14, 2009 8.807 8.907 8.758 8.907 42,728 +0.06(+0.72%)
Sep 11, 2009 8.843 8.857 8.794 8.843 38,595 +0.01(+0.08%)
Sep 10, 2009 8.800 8.836 8.765 8.836 53,621 +0.04(+0.48%)
Sep 09, 2009 8.758 8.814 8.743 8.793 53,700 +0.05(+0.57%)
Sep 08, 2009 8.722 8.751 8.710 8.743 30,296 +0.07(+0.82%)
Sep 04, 2009 8.616 8.687 8.566 8.672 35,318 +0.07(+0.83%)
Sep 03, 2009 8.594 8.601 8.530 8.601 35,592 +0.04(+0.50%)
Sep 02, 2009 8.594 8.608 8.556 8.559 33,619 -0.05(-0.58%)
Sep 01, 2009 8.729 8.779 8.601 8.608 52,181 -0.13(-1.51%)
Aug 31, 2009 8.786 8.786 8.701 8.741 29,887 -0.05(-0.60%)
Aug 28, 2009 8.871 8.878 8.765 8.793 74,273 -0.04(-0.40%)
Aug 27, 2009 8.807 8.850 8.737 8.829 78,564 +0.04(+0.49%)
Aug 26, 2009 8.793 8.826 8.758 8.786 27,706 -0.03(-0.32%)
Aug 25, 2009 8.779 8.893 8.779 8.814 66,883 +0.04(+0.49%)
Aug 24, 2009 8.829 8.907 8.743 8.772 114,243 +0.01(+0.08%)
Aug 21, 2009 8.701 8.779 8.669 8.765 57,789 +0.16(+1.82%)
Aug 20, 2009 8.559 8.630 8.551 8.608 85,650 +0.04(+0.51%)
Aug 19, 2009 8.466 8.580 8.466 8.564 75,112 +0.07(+0.82%)
Aug 18, 2009 8.481 8.509 8.436 8.495 31,685 +0.05(+0.55%)
Aug 17, 2009 8.530 8.559 8.424 8.448 69,439 -0.15(-1.70%)
Aug 14, 2009 8.637 8.637 8.523 8.594 92,280 -0.06(-0.74%)
Aug 13, 2009 8.644 8.658 8.587 8.658 56,285 +0.00(+0.00%)
Aug 12, 2009 8.566 8.687 8.566 8.658 33,768 +0.09(+0.99%)
Aug 11, 2009 8.601 8.601 8.530 8.573 53,923 -0.06(-0.66%)
Aug 10, 2009 8.630 8.630 8.580 8.630 58,881 -0.04(-0.49%)
Aug 07, 2009 8.587 8.701 8.573 8.672 57,848 +0.12(+1.41%)
Aug 06, 2009 8.580 8.598 8.516 8.552 110,520 -0.04(-0.41%)
Aug 05, 2009 8.616 8.621 8.537 8.587 100,412 -0.05(-0.58%)
Aug 04, 2009 8.608 8.646 8.594 8.637 79,717 +0.02(+0.25%)
Aug 03, 2009 8.587 8.616 8.531 8.616 69,834 +0.07(+0.83%)
Jul 31, 2009 8.552 8.566 8.510 8.545 110,670 +0.01(+0.17%)
Jul 30, 2009 8.502 8.601 8.502 8.530 90,755 +0.05(+0.59%)
Jul 29, 2009 8.495 8.495 8.417 8.481 41,150 +0.01(+0.08%)
Jul 28, 2009 8.481 8.530 8.438 8.474 64,108 -0.05(-0.58%)
Jul 27, 2009 8.486 8.523 8.464 8.523 36,771 +0.05(+0.59%)
Jul 24, 2009 8.410 8.488 8.379 8.474 47,353 +0.05(+0.59%)
Jul 23, 2009 8.275 8.459 8.275 8.424 104,480 +0.16(+1.89%)
Jul 22, 2009 8.218 8.303 8.218 8.268 77,243 +0.04(+0.43%)
Jul 21, 2009 8.239 8.280 8.182 8.232 48,934 +0.01(+0.17%)
Jul 20, 2009 8.133 8.218 8.129 8.218 65,969 +0.09(+1.05%)
Jul 17, 2009 8.161 8.161 8.100 8.133 24,572 -0.02(-0.26%)
Jul 16, 2009 8.104 8.168 8.054 8.154 67,550 +0.07(+0.88%)
Jul 15, 2009 7.948 8.090 7.948 8.083 15,678 +0.21(+2.61%)
Jul 14, 2009 7.848 7.886 7.811 7.877 16,717 +0.03(+0.36%)
Jul 13, 2009 7.721 7.848 7.671 7.848 42,742 +0.14(+1.84%)
Jul 10, 2009 7.692 7.714 7.630 7.706 23,023 -0.01(-0.09%)
Jul 09, 2009 7.749 7.756 7.685 7.714 46,977 -0.01(-0.09%)
Jul 08, 2009 7.721 7.777 7.635 7.721 76,492 -0.01(-0.09%)
Jul 07, 2009 7.884 7.884 7.721 7.728 40,761 -0.14(-1.81%)
Jul 06, 2009 7.806 7.884 7.786 7.870 42,057 +0.02(+0.27%)
Jul 02, 2009 7.998 7.998 7.827 7.848 68,528 -0.21(-2.64%)
Jul 01, 2009 8.012 8.083 7.976 8.062 38,389 +0.11(+1.34%)
Jun 30, 2009 8.054 8.168 7.903 7.955 51,131 -0.07(-0.88%)
Jun 29, 2009 7.991 8.026 7.927 8.026 26,620 +0.09(+1.07%)
Jun 26, 2009 7.891 7.948 7.877 7.941 132,047 -0.01(-0.09%)
Jun 25, 2009 7.820 7.948 7.820 7.948 64,668 +0.14(+1.82%)
Jun 24, 2009 7.827 7.877 7.763 7.806 34,551 +0.01(+0.18%)
Jun 23, 2009 7.841 7.841 7.763 7.792 44,528 -0.09(-1.08%)
Jun 22, 2009 7.976 7.976 7.877 7.877 77,276 -0.14(-1.77%)
Jun 19, 2009 8.083 8.090 7.991 8.019 23,575 -0.04(-0.44%)
Jun 18, 2009 7.934 8.070 7.934 8.054 46,938 +0.10(+1.25%)
Jun 17, 2009 7.955 7.991 7.920 7.955 31,475 -0.01(-0.09%)
Jun 16, 2009 8.040 8.040 7.920 7.962 39,363 -0.07(-0.88%)
Jun 15, 2009 8.154 8.154 7.976 8.033 87,780 -0.18(-2.25%)
Jun 12, 2009 8.168 8.225 8.139 8.218 36,248 +0.05(+0.61%)
Jun 11, 2009 8.097 8.270 8.097 8.168 88,436 +0.05(+0.61%)
Jun 10, 2009 8.218 8.218 8.026 8.118 196,928 -0.01(-0.09%)
Jun 09, 2009 8.161 8.161 8.104 8.125 68,972 -0.01(-0.17%)
Jun 08, 2009 8.140 8.159 8.033 8.140 50,606 -0.01(-0.09%)
Jun 05, 2009 8.182 8.197 8.083 8.147 49,786 +0.02(+0.26%)
Jun 04, 2009 8.111 8.133 8.044 8.125 131,582 +0.05(+0.62%)
Jun 03, 2009 8.133 8.133 8.019 8.076 25,571 -0.10(-1.22%)
Jun 02, 2009 8.133 8.197 8.125 8.175 36,897 +0.04(+0.52%)
Jun 01, 2009 7.976 8.133 7.976 8.133 73,170 +0.25(+3.17%)
May 29, 2009 7.806 7.883 7.770 7.883 82,815 +0.11(+1.44%)
May 28, 2009 7.792 7.819 7.685 7.770 66,238 +0.05(+0.64%)
May 27, 2009 7.898 7.898 7.714 7.721 31,136 -0.14(-1.81%)
May 26, 2009 7.671 7.884 7.636 7.863 48,464 +0.21(+2.69%)
May 22, 2009 7.714 7.735 7.643 7.657 92,426 +0.03(+0.37%)
May 21, 2009 7.671 7.692 7.586 7.628 195,683 -0.13(-1.65%)
May 20, 2009 7.870 7.905 7.756 7.756 102,051 -0.06(-0.73%)
May 19, 2009 7.827 7.856 7.765 7.813 61,918 +0.00(+0.03%)
May 18, 2009 7.694 7.827 7.691 7.811 34,726 +0.16(+2.10%)
May 15, 2009 7.721 7.742 7.621 7.650 48,233 -0.05(-0.65%)
May 14, 2009 7.692 7.767 7.692 7.699 71,268 +0.00(+0.06%)
May 13, 2009 7.863 7.863 7.671 7.695 71,399 -0.16(-2.05%)
May 12, 2009 7.955 7.955 7.813 7.856 37,948 -0.02(-0.27%)
May 11, 2009 7.955 7.955 7.862 7.877 50,440 -0.12(-1.51%)
May 08, 2009 7.870 7.998 7.870 7.998 78,577 +0.16(+1.99%)
May 07, 2009 7.955 7.976 7.785 7.841 109,392 -0.04(-0.45%)
May 06, 2009 7.948 7.948 7.813 7.877 94,911 +0.04(+0.45%)
May 05, 2009 7.898 7.898 7.793 7.841 135,838 -0.01(-0.09%)
May 04, 2009 7.728 7.863 7.728 7.848 125,196 +0.18(+2.41%)
May 01, 2009 7.678 7.699 7.600 7.664 31,169 +0.01(+0.19%)
Apr 30, 2009 7.749 7.763 7.614 7.650 74,608 +0.01(+0.19%)
Apr 29, 2009 7.607 7.728 7.571 7.635 101,005 +0.12(+1.61%)
Apr 28, 2009 7.451 7.571 7.451 7.515 43,503 -0.02(-0.28%)
Apr 27, 2009 7.564 7.610 7.497 7.536 71,011 +0.01(+0.19%)
Apr 24, 2009 7.522 7.586 7.458 7.522 82,512 +0.09(+1.15%)
Apr 23, 2009 7.444 7.444 7.330 7.437 122,250 +0.04(+0.58%)
Apr 22, 2009 7.422 7.529 7.273 7.394 121,628 -0.04(-0.48%)
Apr 21, 2009 7.287 7.437 7.273 7.429 59,291 +0.11(+1.55%)
Apr 20, 2009 7.493 7.515 7.313 7.316 102,644 -0.23(-3.10%)
Apr 17, 2009 7.536 7.579 7.479 7.550 55,172 +0.05(+0.66%)
Apr 16, 2009 7.444 7.535 7.373 7.500 216,682 +0.14(+1.93%)
Apr 15, 2009 7.294 7.364 7.245 7.358 81,630 +0.06(+0.88%)
Apr 14, 2009 7.351 7.365 7.286 7.294 41,228 -0.11(-1.53%)
Apr 13, 2009 7.437 7.472 7.337 7.408 93,327 -0.04(-0.53%)
Apr 09, 2009 7.351 7.448 7.329 7.448 54,392 +0.21(+2.90%)
Apr 08, 2009 7.188 7.238 7.148 7.238 58,572 +0.06(+0.79%)
Apr 07, 2009 7.231 7.248 7.160 7.181 46,558 -0.14(-1.94%)
Apr 06, 2009 7.309 7.323 7.202 7.323 53,279 -0.03(-0.39%)
Apr 03, 2009 7.280 7.351 7.231 7.351 92,065 +0.04(+0.58%)
Apr 02, 2009 7.231 7.387 7.231 7.309 171,223 +0.22(+3.11%)
Apr 01, 2009 6.989 7.117 6.804 7.088 41,028 +0.07(+1.01%)
Mar 31, 2009 6.996 7.195 6.950 7.017 84,222 +0.13(+1.86%)
Mar 30, 2009 7.103 7.216 6.854 6.890 116,685 -0.37(-5.09%)
Mar 26, 2009 7.188 7.259 7.083 7.259 78,259 +0.15(+2.10%)
Mar 25, 2009 7.103 7.195 6.892 7.110 78,865 +0.09(+1.32%)
Mar 24, 2009 7.124 7.188 7.003 7.017 184,934 -0.12(-1.69%)
Mar 23, 2009 6.925 7.138 6.893 7.138 105,464 +0.36(+5.35%)
Mar 20, 2009 6.868 6.911 6.755 6.776 82,188 -0.13(-1.95%)
Mar 19, 2009 7.081 7.088 6.883 6.911 208,647 -0.07(-1.02%)
Mar 18, 2009 6.719 7.025 6.648 6.982 182,574 +0.21(+3.15%)
Mar 17, 2009 6.584 6.769 6.534 6.769 87,525 +0.19(+2.92%)
Mar 16, 2009 6.634 6.762 6.577 6.577 101,591 +0.06(+0.87%)
Mar 13, 2009 6.556 6.598 6.442 6.520 0 +0.06(+0.88%)
Mar 12, 2009 6.222 6.485 6.179 6.463 53,119 +0.21(+3.29%)
Mar 11, 2009 6.293 6.321 6.172 6.257 36,205 +0.06(+1.03%)
Mar 10, 2009 5.959 6.201 5.959 6.194 94,662 +0.33(+5.57%)
Mar 09, 2009 5.902 5.988 5.847 5.867 95,193 -0.10(-1.67%)
Mar 06, 2009 5.959 6.073 5.811 5.966 0 +0.03(+0.48%)
Mar 05, 2009 6.144 6.144 5.888 5.938 88,669 -0.26(-4.24%)
Mar 04, 2009 6.151 6.300 6.115 6.201 82,893 -0.04(-0.57%)
Mar 02, 2009 6.421 6.421 6.186 6.236 177,341 -0.27(-4.15%)
Feb 27, 2009 6.556 6.648 6.471 6.506 0 -0.16(-2.45%)
Feb 26, 2009 6.826 6.847 6.628 6.669 42,220 -0.05(-0.74%)
Feb 25, 2009 6.804 6.854 6.655 6.719 71,308 -0.09(-1.36%)
Feb 24, 2009 6.563 6.838 6.542 6.811 118,516 +0.28(+4.24%)
Feb 23, 2009 6.861 6.868 6.534 6.534 100,637 -0.26(-3.77%)
Feb 20, 2009 6.811 6.854 6.634 6.790 218,728 -0.14(-2.05%)
Feb 19, 2009 7.081 7.088 6.875 6.932 81,614 -0.06(-0.79%)
Feb 18, 2009 7.145 7.145 6.904 6.988 366,391 -0.05(-0.73%)
Feb 17, 2009 7.160 7.174 7.032 7.039 73,414 -0.36(-4.87%)
Feb 13, 2009 7.508 7.517 7.387 7.399 63,187 -0.08(-1.07%)
Feb 12, 2009 7.422 7.486 7.259 7.479 76,508 -0.05(-0.66%)
Feb 11, 2009 7.515 7.550 7.451 7.529 77,121 +0.05(+0.66%)
Feb 10, 2009 7.763 7.792 7.421 7.479 130,658 -0.36(-4.53%)
Feb 09, 2009 7.856 7.863 7.777 7.834 46,234 -0.01(-0.09%)
Feb 06, 2009 7.621 7.870 7.621 7.841 131,314 +0.21(+2.79%)
Feb 05, 2009 7.529 7.706 7.493 7.628 85,425 +0.06(+0.75%)
Feb 04, 2009 7.657 7.685 7.529 7.571 43,470 -0.01(-0.09%)
Feb 03, 2009 7.522 7.628 7.486 7.579 62,949 +0.06(+0.76%)
Feb 02, 2009 7.429 7.536 7.387 7.522 52,787 +0.04(+0.47%)
Jan 30, 2009 7.770 7.772 7.472 7.486 0 -0.21(-2.77%)
Jan 29, 2009 7.934 7.934 7.685 7.699 67,159 -0.23(-2.96%)
Jan 28, 2009 7.870 7.958 7.870 7.934 33,512 +0.20(+2.58%)
Jan 27, 2009 7.614 7.756 7.614 7.734 78,157 +0.13(+1.77%)
Jan 26, 2009 7.614 7.698 7.536 7.600 29,642 +0.03(+0.38%)
Jan 23, 2009 7.387 7.579 7.358 7.571 31,935 +0.04(+0.47%)
Jan 22, 2009 7.550 7.635 7.434 7.536 91,465 -0.15(-1.94%)
Jan 21, 2009 7.564 7.699 7.394 7.685 234,161 +0.20(+2.66%)
Jan 20, 2009 7.770 7.770 7.479 7.486 74,076 -0.35(-4.44%)
Jan 16, 2009 7.884 7.905 7.685 7.834 86,836 +0.06(+0.82%)
Jan 15, 2009 7.735 7.813 7.522 7.770 152,746 +0.06(+0.83%)
Jan 14, 2009 7.841 7.848 7.664 7.706 78,153 -0.23(-2.86%)
Jan 13, 2009 7.898 7.962 7.877 7.934 42,762 -0.03(-0.36%)
Jan 12, 2009 8.104 8.104 7.926 7.962 34,165 -0.17(-2.10%)
Jan 09, 2009 8.289 8.289 8.104 8.133 91,158 -0.13(-1.55%)
Jan 08, 2009 8.189 8.275 8.154 8.260 36,722 +0.02(+0.29%)
Jan 07, 2009 8.353 8.360 8.197 8.236 65,389 -0.17(-2.06%)
Jan 06, 2009 8.438 8.461 8.353 8.410 50,687 +0.07(+0.85%)
Jan 05, 2009 8.360 8.424 8.289 8.339 154,544 -0.07(-0.85%)
Jan 02, 2009 8.232 8.410 8.168 8.410 0 +0.17(+2.07%)
Jan 01, 2009 8.125 8.253 8.111 8.239 0 +0.00(+0.00%)
Dec 31, 2008 8.125 8.253 8.111 8.239 66,400 +0.15(+1.84%)
Dec 30, 2008 7.969 8.090 7.941 8.090 134,847 +0.25(+3.17%)
Dec 29, 2008 8.012 8.012 7.770 7.841 66,476 -0.06(-0.72%)
Dec 26, 2008 7.884 7.948 7.848 7.898 72,989 +0.04(+0.54%)
Dec 24, 2008 7.891 7.891 7.813 7.856 21,183 -0.01(-0.09%)
Dec 23, 2008 8.189 8.189 7.813 7.863 120,193 -0.20(-2.47%)
Dec 22, 2008 8.466 8.466 7.955 8.062 277,898 -0.24(-2.91%)
Dec 19, 2008 8.125 8.353 8.125 8.303 213,661 +0.18(+2.19%)
Dec 18, 2008 8.395 8.395 8.125 8.125 45,608 -0.21(-2.47%)
Dec 17, 2008 8.502 8.502 8.182 8.331 84,120 +0.04(+0.43%)
Dec 16, 2008 8.225 8.331 7.978 8.296 85,819 +0.37(+4.73%)
Dec 15, 2008 8.260 8.260 7.799 7.922 267,143 -0.10(-1.30%)
Dec 12, 2008 8.125 8.125 7.770 8.026 102,523 +0.08(+0.98%)
Dec 11, 2008 8.189 8.215 7.901 7.948 150,599 -0.24(-2.95%)
Dec 10, 2008 8.161 8.225 8.062 8.189 98,649 +0.16(+1.95%)
Dec 09, 2008 8.182 8.033 8.022 8.033 240,538 -0.23(-2.75%)
Dec 08, 2008 8.303 8.303 8.062 8.260 170,279 +0.31(+3.84%)
Dec 05, 2008 7.699 7.955 7.464 7.955 69,293 +0.29(+3.80%)
Dec 04, 2008 7.763 8.012 7.579 7.664 59,849 -0.23(-2.88%)
Dec 03, 2008 7.799 7.912 7.479 7.891 88,103 +0.13(+1.65%)
Dec 02, 2008 7.671 7.763 7.493 7.763 195,680 +0.29(+3.90%)
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.