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

Ultra Dow30 2X ETF (NY: DDM )

83.26 -2.67 (-3.11%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 23, 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 (%)
Apr 30, 2009 4.178 4.210 4.039 4.065 53,490,964 -0.01(-0.33%)
Apr 29, 2009 3.986 4.157 3.974 4.078 52,535,916 +0.16(+4.10%)
Apr 28, 2009 3.848 3.996 3.844 3.918 40,150,252 -0.01(-0.31%)
Apr 27, 2009 3.883 4.025 3.874 3.930 44,387,852 -0.05(-1.33%)
Apr 24, 2009 3.918 4.033 3.903 3.983 53,729,108 +0.11(+2.94%)
Apr 23, 2009 3.810 3.889 3.719 3.869 56,950,228 +0.07(+1.96%)
Apr 22, 2009 3.813 3.953 3.778 3.795 60,619,764 -0.07(-1.80%)
Apr 21, 2009 3.695 3.886 3.695 3.865 46,780,500 +0.10(+2.65%)
Apr 20, 2009 3.919 3.931 3.753 3.765 45,143,672 -0.28(-6.86%)
Apr 17, 2009 4.057 4.099 3.998 4.042 47,640,304 +0.01(+0.34%)
Apr 16, 2009 3.990 4.078 3.877 4.028 65,432,664 +0.09(+2.27%)
Apr 15, 2009 3.807 3.949 3.783 3.939 54,076,880 +0.10(+2.68%)
Apr 14, 2009 3.904 3.942 3.816 3.836 60,079,984 -0.16(-4.05%)
Apr 13, 2009 3.910 4.024 3.877 3.998 54,011,284 +0.01(+0.30%)
Apr 09, 2009 3.915 3.992 3.889 3.986 61,340,240 +0.22(+5.96%)
Apr 08, 2009 3.734 3.809 3.678 3.762 63,174,524 +0.05(+1.43%)
Apr 07, 2009 3.783 3.789 3.689 3.709 64,959,892 -0.18(-4.63%)
Apr 06, 2009 3.860 3.906 3.778 3.889 58,876,784 -0.04(-0.96%)
Apr 03, 2009 3.883 3.933 3.813 3.927 81,991,616 +0.04(+0.97%)
Apr 02, 2009 3.854 3.984 3.816 3.889 114,639,176 +0.22(+5.90%)
Apr 01, 2009 3.426 3.709 3.424 3.672 75,730,712 +0.14(+3.99%)
Mar 31, 2009 3.545 3.650 3.497 3.532 68,466,448 +0.07(+1.92%)
Mar 30, 2009 3.545 3.547 3.386 3.465 70,496,672 -0.37(-9.74%)
Mar 26, 2009 3.748 3.855 3.689 3.839 118,511,504 +0.15(+4.19%)
Mar 25, 2009 3.662 3.792 3.497 3.684 109,739,520 +0.07(+2.01%)
Mar 24, 2009 3.630 3.733 3.589 3.612 75,385,704 -0.12(-3.13%)
Mar 23, 2009 3.536 3.728 3.521 3.728 99,063,592 +0.45(+13.82%)
Mar 20, 2009 3.432 3.450 3.260 3.276 80,077,264 -0.12(-3.39%)
Mar 19, 2009 3.554 3.559 3.363 3.391 90,039,760 -0.08(-2.23%)
Mar 18, 2009 3.333 3.556 3.265 3.468 144,361,952 +0.08(+2.28%)
Mar 17, 2009 3.232 3.392 3.189 3.391 74,972,472 +0.17(+5.17%)
Mar 16, 2009 3.292 3.389 3.218 3.224 116,874,416 -0.01(-0.23%)
Mar 13, 2009 3.221 3.256 3.133 3.232 0 +0.05(+1.67%)
Mar 12, 2009 2.979 3.201 2.935 3.179 97,774,824 +0.20(+6.55%)
Mar 11, 2009 3.000 3.061 2.930 2.983 97,073,360 +0.03(+1.03%)
Mar 10, 2009 2.764 2.964 2.750 2.953 116,767,520 +0.29(+10.80%)
Mar 09, 2009 2.662 2.802 2.646 2.665 111,036,720 -0.08(-2.87%)
Mar 06, 2009 2.756 2.839 2.606 2.744 0 +0.01(+0.50%)
Mar 05, 2009 2.832 2.882 2.717 2.730 96,306,192 -0.22(-7.40%)
Mar 04, 2009 2.912 3.036 2.850 2.948 100,856,120 +0.05(+1.78%)
Mar 02, 2009 3.029 3.044 2.868 2.897 114,263,104 -0.23(-7.45%)
Feb 27, 2009 3.106 3.239 3.092 3.130 0 -0.11(-3.37%)
Feb 26, 2009 3.376 3.426 3.218 3.239 93,512,880 -0.05(-1.66%)
Feb 25, 2009 3.332 3.426 3.200 3.294 115,622,208 -0.08(-2.38%)
Feb 24, 2009 3.206 3.403 3.168 3.374 87,717,256 +0.20(+6.25%)
Feb 23, 2009 3.453 3.468 3.162 3.176 113,119,872 -0.23(-6.76%)
Feb 20, 2009 3.366 3.497 3.236 3.406 131,874,648 -0.08(-2.43%)
Feb 19, 2009 3.628 3.633 3.474 3.491 98,038,600 -0.07(-2.08%)
Feb 18, 2009 3.615 3.631 3.500 3.565 91,562,104 -0.00(-0.04%)
Feb 17, 2009 3.647 3.691 3.566 3.566 107,376,104 -0.27(-7.10%)
Feb 13, 2009 3.933 3.975 3.839 3.839 86,821,528 -0.10(-2.50%)
Feb 12, 2009 3.834 3.943 3.704 3.937 128,761,632 -0.00(-0.04%)
Feb 11, 2009 3.949 3.983 3.856 3.939 80,233,288 +0.03(+0.66%)
Feb 10, 2009 4.225 4.272 3.850 3.913 156,810,432 -0.36(-8.44%)
Feb 09, 2009 4.283 4.328 4.207 4.274 65,971,512 -0.01(-0.14%)
Feb 06, 2009 4.087 4.324 4.068 4.280 100,186,624 +0.22(+5.53%)
Feb 05, 2009 3.930 4.110 3.851 4.056 105,633,760 +0.10(+2.41%)
Feb 04, 2009 4.072 4.168 3.933 3.960 84,466,416 -0.11(-2.62%)
Feb 03, 2009 3.981 4.109 3.906 4.067 74,316,448 +0.13(+3.40%)
Feb 02, 2009 3.918 3.990 3.866 3.933 87,731,000 -0.06(-1.59%)
Jan 30, 2009 4.192 4.201 3.963 3.996 0 -0.16(-3.83%)
Jan 29, 2009 4.263 4.305 4.139 4.155 82,267,776 -0.22(-5.12%)
Jan 28, 2009 4.314 4.417 4.272 4.380 111,138,408 +0.22(+5.16%)
Jan 27, 2009 4.162 4.234 4.089 4.165 89,670,768 +0.05(+1.25%)
Jan 26, 2009 4.098 4.240 4.028 4.113 112,954,664 +0.05(+1.12%)
Jan 23, 2009 3.945 4.165 3.913 4.068 123,976,480 -0.06(-1.39%)
Jan 22, 2009 4.098 4.217 3.962 4.125 115,852,880 -0.11(-2.54%)
Jan 21, 2009 4.089 4.249 3.951 4.233 96,486,400 +0.27(+6.80%)
Jan 20, 2009 4.246 4.268 3.951 3.963 102,999,328 -0.33(-7.59%)
Jan 16, 2009 4.360 4.372 4.131 4.289 108,802,880 +0.05(+1.14%)
Jan 15, 2009 4.221 4.316 4.015 4.240 139,410,272 +0.02(+0.45%)
Jan 14, 2009 4.339 4.358 4.162 4.221 126,457,640 -0.25(-5.51%)
Jan 13, 2009 4.496 4.564 4.408 4.467 88,509,144 -0.04(-0.91%)
Jan 12, 2009 4.622 4.646 4.455 4.508 74,490,680 -0.15(-3.16%)
Jan 09, 2009 4.828 4.837 4.629 4.655 92,643,840 -0.15(-3.09%)
Jan 08, 2009 4.760 4.816 4.707 4.804 95,387,336 -0.05(-0.97%)
Jan 07, 2009 4.963 4.997 4.781 4.851 87,248,608 -0.24(-4.79%)
Jan 06, 2009 5.114 5.188 5.023 5.094 134,796,496 +0.05(+1.02%)
Jan 05, 2009 5.082 5.132 4.967 5.043 104,999,072 -0.06(-1.13%)
Jan 02, 2009 4.869 5.149 4.826 5.100 94,101,256 +0.27(+5.48%)
Jan 01, 2009 4.751 4.902 4.722 4.835 0 +0.00(+0.00%)
Dec 31, 2008 4.751 4.902 4.722 4.835 69,694,992 +0.11(+2.41%)
Dec 30, 2008 4.589 4.722 4.534 4.722 65,985,992 +0.19(+4.14%)
Dec 29, 2008 4.567 4.582 4.402 4.534 47,462,740 -0.02(-0.33%)
Dec 26, 2008 4.551 4.581 4.508 4.549 19,273,436 +0.05(+1.08%)
Dec 24, 2008 4.501 4.542 4.461 4.501 18,787,830 +0.04(+0.81%)
Dec 23, 2008 4.620 4.654 4.439 4.464 58,753,520 -0.11(-2.35%)
Dec 22, 2008 4.666 4.678 4.430 4.572 73,439,752 -0.05(-1.18%)
Dec 19, 2008 4.772 4.882 4.623 4.626 104,434,736 -0.06(-1.38%)
Dec 18, 2008 4.976 4.997 4.593 4.691 119,275,616 -0.23(-4.68%)
Dec 17, 2008 4.935 5.088 4.881 4.922 110,277,792 -0.13(-2.61%)
Dec 16, 2008 4.760 5.073 4.713 5.053 142,568,352 +0.39(+8.34%)
Dec 15, 2008 4.779 4.801 4.551 4.664 113,296,864 -0.05(-1.00%)
Dec 12, 2008 4.407 4.787 4.374 4.711 138,216,240 +0.05(+1.04%)
Dec 11, 2008 4.754 4.928 4.601 4.663 120,061,080 -0.22(-4.44%)
Dec 10, 2008 4.908 4.997 4.742 4.879 153,239,776 +0.07(+1.51%)
Dec 09, 2008 4.935 5.064 4.746 4.807 172,447,072 -0.22(-4.34%)
Dec 08, 2008 4.943 5.166 4.929 5.025 195,645,792 +0.25(+5.27%)
Dec 05, 2008 4.369 4.787 4.190 4.773 240,654,816 +0.32(+7.14%)
Dec 04, 2008 4.558 4.749 4.342 4.455 208,681,312 -0.22(-4.60%)
Dec 03, 2008 4.414 4.728 4.316 4.670 254,501,136 +0.22(+4.92%)
Dec 02, 2008 4.342 4.522 4.224 4.451 185,813,024 +0.21(+5.06%)
Dec 01, 2008 4.767 4.770 4.218 4.237 176,385,616 -0.75(-15.02%)
Nov 28, 2008 4.826 4.997 4.820 4.985 49,873,976 +0.12(+2.36%)
Nov 26, 2008 4.448 4.876 4.422 4.870 169,903,088 +0.24(+5.10%)
Nov 25, 2008 4.685 4.751 4.395 4.634 178,851,184 +0.20(+4.58%)
Nov 24, 2008 4.316 4.728 4.222 4.431 202,585,552 +0.26(+6.28%)
Nov 21, 2008 3.847 4.183 3.585 4.169 429,110,816 +0.45(+12.23%)
Nov 20, 2008 4.045 4.343 3.639 3.715 265,429,888 -0.44(-10.60%)
Nov 19, 2008 4.566 4.695 4.133 4.155 204,979,344 -0.46(-10.03%)
Nov 18, 2008 4.454 4.666 4.261 4.619 202,322,672 +0.16(+3.53%)
Nov 17, 2008 4.554 4.770 4.417 4.461 138,679,984 -0.23(-4.88%)
Nov 14, 2008 4.897 5.185 4.646 4.690 198,288,624 -0.40(-7.88%)
Nov 13, 2008 4.549 5.108 4.140 5.091 246,610,368 +0.56(+12.48%)
Nov 12, 2008 4.764 4.825 4.467 4.526 135,315,072 -0.40(-8.20%)
Nov 11, 2008 4.997 5.149 4.793 4.931 114,931,656 -0.26(-5.02%)
Nov 10, 2008 5.467 5.502 5.020 5.191 86,317,976 -0.06(-1.07%)
Nov 07, 2008 5.047 5.256 4.993 5.247 111,757,512 +0.26(+5.19%)
Nov 06, 2008 5.396 5.502 4.888 4.988 120,781,376 -0.51(-9.26%)
Nov 05, 2008 5.929 6.003 5.435 5.497 89,072,464 -0.54(-8.91%)
Nov 04, 2008 5.955 6.115 5.853 6.035 85,323,048 +0.28(+4.87%)
Nov 03, 2008 5.694 5.825 5.637 5.755 54,251,224 +0.03(+0.53%)
Oct 31, 2008 5.520 5.873 5.465 5.724 97,886,464 +0.20(+3.56%)
Oct 30, 2008 5.582 5.649 5.305 5.527 97,042,416 +0.27(+5.22%)
Oct 29, 2008 5.396 5.761 5.194 5.253 154,624,112 -0.15(-2.69%)
Oct 28, 2008 4.682 5.412 4.442 5.399 137,396,192 +0.99(+22.59%)
Oct 27, 2008 4.543 4.931 4.404 4.404 122,881,896 -0.22(-4.66%)
Oct 24, 2008 4.316 4.925 4.249 4.619 151,502,256 -0.52(-10.12%)
Oct 23, 2008 4.917 5.161 4.533 5.139 143,346,960 +0.23(+4.67%)
Oct 22, 2008 5.200 5.249 4.626 4.910 108,899,416 -0.58(-10.61%)
Oct 21, 2008 5.605 5.783 5.428 5.493 70,878,816 -0.26(-4.53%)
Oct 20, 2008 5.390 5.753 5.297 5.753 58,906,136 +0.49(+9.23%)
Oct 17, 2008 5.159 5.786 5.114 5.267 103,373,312 -0.14(-2.55%)
Oct 16, 2008 5.019 5.438 4.523 5.405 122,098,088 +0.46(+9.21%)
Oct 15, 2008 5.711 5.726 4.913 4.949 81,258,520 -0.94(-15.97%)
Oct 14, 2008 6.472 6.603 5.582 5.889 85,646,776 -0.14(-2.26%)
Oct 13, 2008 5.358 6.026 5.232 6.026 66,309,472 +0.88(+17.03%)
Oct 10, 2008 4.628 5.543 4.248 5.149 138,198,000 +0.15(+3.03%)
Oct 09, 2008 6.073 6.182 4.997 4.997 73,565,920 -0.85(-14.49%)
Oct 08, 2008 6.006 6.428 5.838 5.844 96,072,320 -0.42(-6.72%)
Oct 07, 2008 7.002 7.104 6.180 6.265 73,662,616 -0.63(-9.08%)
Oct 06, 2008 7.074 7.127 6.251 6.890 96,401,528 -0.48(-6.49%)
Oct 03, 2008 7.767 8.088 7.369 7.369 75,699,984 -0.32(-4.21%)
Oct 02, 2008 8.040 8.060 7.564 7.693 33,694,500 -0.51(-6.27%)
Oct 01, 2008 8.020 8.226 7.849 8.208 32,743,916 +0.05(+0.56%)
Sep 30, 2008 7.775 8.193 7.702 8.162 30,940,422 +0.44(+5.69%)
Sep 29, 2008 8.464 8.477 7.546 7.723 59,551,640 -0.91(-10.59%)
Sep 26, 2008 8.238 8.729 8.238 8.638 0 +0.14(+1.69%)
Sep 25, 2008 8.340 8.671 8.296 8.494 30,278,790 +0.23(+2.80%)
Sep 24, 2008 8.359 8.373 8.097 8.262 28,316,472 -0.05(-0.58%)
Sep 23, 2008 8.585 8.742 8.262 8.311 35,450,648 -0.23(-2.73%)
Sep 22, 2008 9.112 9.136 8.499 8.544 27,427,050 -0.58(-6.31%)
Sep 19, 2008 9.251 9.389 8.418 9.120 0 +0.70(+8.31%)
Sep 18, 2008 8.123 8.641 7.741 8.420 57,428,628 +0.42(+5.20%)
Sep 17, 2008 8.420 8.473 7.935 8.003 69,290,600 -0.67(-7.75%)
Sep 16, 2008 8.215 8.708 8.159 8.676 56,866,960 +0.18(+2.07%)
Sep 15, 2008 8.718 8.997 8.481 8.500 60,190,524 -0.83(-8.85%)
Sep 12, 2008 9.127 9.326 9.024 9.326 25,480,836 +0.04(+0.44%)
Sep 11, 2008 8.833 9.307 8.739 9.285 30,048,340 +0.28(+3.12%)
Sep 10, 2008 9.047 9.187 8.920 9.004 20,297,746 +0.03(+0.33%)
Sep 09, 2008 9.386 9.516 8.935 8.974 24,172,390 -0.41(-4.33%)
Sep 08, 2008 9.441 9.510 9.089 9.380 36,667,900 +0.44(+4.89%)
Sep 05, 2008 8.815 8.982 8.658 8.942 0 +0.03(+0.34%)
Sep 04, 2008 9.307 9.336 8.886 8.912 39,473,860 -0.55(-5.84%)
Sep 03, 2008 9.413 9.501 9.273 9.465 21,218,282 +0.05(+0.48%)
Sep 02, 2008 9.709 9.877 9.344 9.419 22,003,358 -0.04(-0.42%)
Aug 29, 2008 9.633 9.718 9.447 9.459 13,333,923 -0.26(-2.66%)
Aug 28, 2008 9.506 9.739 9.492 9.718 18,805,528 +0.35(+3.72%)
Aug 27, 2008 9.273 9.482 9.206 9.369 17,330,274 +0.11(+1.21%)
Aug 26, 2008 9.235 9.295 9.144 9.257 15,034,273 +0.03(+0.36%)
Aug 25, 2008 9.500 9.506 9.174 9.224 17,865,960 -0.36(-3.73%)
Aug 22, 2008 9.391 9.618 9.374 9.581 18,745,172 +0.31(+3.38%)
Aug 21, 2008 9.109 9.363 9.094 9.268 15,072,084 +0.01(+0.10%)
Aug 20, 2008 9.224 9.327 9.061 9.259 16,514,525 +0.09(+0.96%)
Aug 19, 2008 9.251 9.276 9.104 9.171 16,577,687 -0.23(-2.45%)
Aug 18, 2008 9.681 9.716 9.291 9.401 20,120,690 -0.29(-2.95%)
Aug 15, 2008 9.657 9.769 9.566 9.687 0 +0.09(+0.90%)
Aug 14, 2008 9.345 9.754 9.326 9.601 20,155,496 +0.17(+1.75%)
Aug 13, 2008 9.554 9.572 9.319 9.436 21,094,906 -0.21(-2.18%)
Aug 12, 2008 9.787 9.787 9.551 9.647 13,007,049 -0.21(-2.12%)
Aug 11, 2008 9.709 9.991 9.675 9.856 17,472,860 +0.13(+1.37%)
Aug 08, 2008 9.263 9.812 9.227 9.722 23,911,880 +0.41(+4.39%)
Aug 07, 2008 9.465 9.539 9.262 9.313 13,546,030 -0.33(-3.42%)
Aug 06, 2008 9.485 9.701 9.432 9.644 14,750,248 +0.08(+0.87%)
Aug 05, 2008 9.200 9.563 9.192 9.560 18,105,080 +0.50(+5.50%)
Aug 04, 2008 9.110 9.203 8.942 9.062 14,630,760 -0.05(-0.50%)
Aug 01, 2008 9.263 9.280 9.018 9.107 14,736,824 -0.08(-0.87%)
Jul 31, 2008 9.362 9.501 9.177 9.188 19,625,290 -0.37(-3.84%)
Jul 30, 2008 9.353 9.554 9.253 9.554 22,388,640 +0.34(+3.72%)
Jul 29, 2008 9.212 9.223 8.855 9.212 16,966,374 +0.37(+4.20%)
Jul 28, 2008 9.148 9.183 8.802 8.841 19,226,982 -0.31(-3.34%)
Jul 25, 2008 9.244 9.321 9.123 9.147 18,856,632 -0.04(-0.45%)
Jul 24, 2008 9.631 9.636 9.159 9.188 26,848,652 -0.44(-4.53%)
Jul 23, 2008 9.597 9.743 9.516 9.624 28,982,442 +0.04(+0.46%)
Jul 22, 2008 9.262 9.612 9.235 9.580 23,137,938 +0.20(+2.13%)
Jul 21, 2008 9.500 9.516 9.279 9.380 20,045,814 -0.06(-0.66%)
Jul 18, 2008 9.368 9.442 9.223 9.442 25,080,216 +0.17(+1.85%)
Jul 17, 2008 9.127 9.330 8.956 9.271 33,216,660 +0.32(+3.62%)
Jul 16, 2008 8.594 9.006 8.497 8.947 22,561,726 +0.40(+4.73%)
Jul 15, 2008 8.582 8.824 8.356 8.543 31,276,448 -0.15(-1.71%)
Jul 14, 2008 8.979 9.002 8.632 8.691 17,427,978 -0.12(-1.39%)
Jul 11, 2008 8.809 9.012 8.588 8.814 31,206,426 -0.19(-2.07%)
Jul 10, 2008 8.879 9.054 8.747 9.000 21,787,962 +0.13(+1.42%)
Jul 09, 2008 9.279 9.306 8.848 8.874 22,051,696 -0.38(-4.06%)
Jul 08, 2008 8.995 9.253 8.912 9.250 23,697,170 +0.28(+3.07%)
Jul 07, 2008 9.138 9.286 8.797 8.974 21,020,676 -0.13(-1.43%)
Jul 04, 2008 9.086 9.162 8.871 9.104 13,440,891 +0.00(+0.00%)
Jul 03, 2008 9.086 9.162 8.871 9.104 13,440,891 +0.11(+1.21%)
Jul 02, 2008 9.268 9.357 8.967 8.995 23,079,234 -0.26(-2.78%)
Jul 01, 2008 9.023 9.285 8.917 9.253 30,477,030 +0.05(+0.51%)
Jun 30, 2008 9.207 9.333 9.089 9.206 16,965,278 -0.02(-0.26%)
Jun 27, 2008 9.383 9.413 9.101 9.230 21,410,118 -0.17(-1.80%)
Jun 26, 2008 9.790 9.801 9.377 9.400 28,409,050 -0.56(-5.60%)
Jun 25, 2008 9.999 10.15 9.928 9.957 21,065,460 -0.02(-0.23%)
Jun 24, 2008 9.984 10.13 9.828 9.980 15,294,439 -0.08(-0.78%)
Jun 23, 2008 10.11 10.14 10.02 10.06 11,500,937 -0.02(-0.21%)
Jun 20, 2008 10.30 10.32 10.03 10.08 21,779,028 -0.34(-3.27%)
Jun 19, 2008 10.39 10.53 10.30 10.42 15,072,935 +0.04(+0.35%)
Jun 18, 2008 10.54 10.58 10.33 10.38 14,461,383 -0.22(-2.11%)
Jun 17, 2008 10.90 10.90 10.60 10.61 9,747,503 -0.19(-1.74%)
Jun 16, 2008 10.75 10.90 10.71 10.80 8,302,842 -0.09(-0.85%)
Jun 13, 2008 10.69 10.89 10.63 10.89 9,836,457 +0.28(+2.63%)
Jun 12, 2008 10.59 10.81 10.48 10.61 12,250,487 +0.10(+0.91%)
Jun 11, 2008 10.79 10.80 10.49 10.51 17,060,538 -0.31(-2.83%)
Jun 10, 2008 10.90 10.99 10.71 10.82 13,064,320 -0.03(-0.28%)
Jun 09, 2008 10.75 10.92 10.69 10.85 12,108,745 +0.13(+1.17%)
Jun 06, 2008 11.25 11.25 10.68 10.72 21,292,524 -0.70(-6.12%)
Jun 05, 2008 11.11 11.43 11.07 11.42 10,768,412 +0.38(+3.48%)
Jun 04, 2008 11.01 11.23 10.96 11.04 11,372,746 -0.02(-0.16%)
Jun 03, 2008 11.29 11.32 10.94 11.06 12,162,735 -0.17(-1.54%)
Jun 02, 2008 11.40 11.40 11.09 11.23 11,380,776 -0.22(-1.88%)
May 30, 2008 11.54 11.56 11.40 11.45 6,455,587 -0.02(-0.20%)
May 29, 2008 11.36 11.63 11.32 11.47 8,569,302 +0.06(+0.53%)
May 28, 2008 11.37 11.41 11.22 11.41 6,817,043 +0.09(+0.82%)
May 27, 2008 11.21 11.35 11.12 11.32 8,618,570 +0.13(+1.12%)
May 26, 2008 11.34 11.38 11.16 11.19 0 +0.01(+0.07%)
May 23, 2008 11.34 11.38 11.16 11.18 13,080,333 -0.24(-2.12%)
May 22, 2008 11.44 11.54 11.40 11.42 9,067,936 -0.02(-0.15%)
May 21, 2008 11.87 11.90 11.37 11.44 13,318,775 -0.42(-3.57%)
May 20, 2008 12.06 12.08 11.73 11.87 10,213,701 -0.36(-2.91%)
May 19, 2008 12.11 12.40 12.08 12.22 6,941,860 +0.12(+0.95%)
May 16, 2008 12.18 12.18 11.94 12.11 5,642,190 -0.02(-0.15%)
May 15, 2008 11.93 12.14 11.88 12.12 5,493,752 +0.19(+1.61%)
May 14, 2008 11.89 12.12 11.89 11.93 7,542,470 +0.12(+1.01%)
May 13, 2008 11.93 11.93 11.73 11.81 5,667,877 -0.08(-0.64%)
May 12, 2008 11.73 11.95 11.67 11.89 6,965,526 +0.22(+1.86%)
May 09, 2008 11.68 11.75 11.61 11.67 5,260,970 -0.15(-1.28%)
May 08, 2008 11.87 11.95 11.75 11.82 6,628,576 +0.01(+0.10%)
May 07, 2008 12.18 12.20 11.75 11.81 8,748,934 -0.38(-3.12%)
May 06, 2008 11.97 12.20 11.87 12.19 7,649,048 +0.11(+0.88%)
May 05, 2008 12.22 12.22 12.01 12.08 7,683,241 -0.17(-1.40%)
May 02, 2008 12.37 12.38 12.09 12.26 10,053,497 +0.12(+0.97%)
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.