Energy Bull 2X Direxion (NY: ERX )

30.07 USD +1.78 (+6.28%)
Streaming Delayed Price Updated: 10:59 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 46.72 49.54 46.72 49.21 5,048,552 +6.71(+15.79%)
Nov 29, 2011 40.99 43.47 40.66 42.50 3,947,105 +1.90(+4.68%)
Nov 28, 2011 40.47 41.47 39.54 40.60 3,928,698 +3.91(+10.66%)
Nov 25, 2011 37.24 38.52 36.65 36.69 1,967,898 -0.93(-2.47%)
Nov 23, 2011 39.55 39.60 37.53 37.62 4,314,240 -3.51(-8.53%)
Nov 22, 2011 42.14 42.90 40.35 41.13 2,632,199 -1.19(-2.81%)
Nov 21, 2011 42.23 43.09 40.52 42.32 3,826,511 -2.38(-5.32%)
Nov 18, 2011 46.23 46.80 43.80 44.70 2,829,908 -0.62(-1.37%)
Nov 17, 2011 48.45 49.28 44.15 45.32 3,909,142 -3.33(-6.84%)
Nov 16, 2011 49.59 52.19 48.25 48.65 3,352,492 -2.01(-3.97%)
Nov 15, 2011 50.06 51.82 49.46 50.66 2,922,621 -0.09(-0.18%)
Nov 14, 2011 51.42 52.07 49.33 50.75 1,987,727 -1.70(-3.24%)
Nov 11, 2011 51.37 53.18 51.30 52.45 3,540,863 +2.69(+5.41%)
Nov 10, 2011 49.80 50.75 47.09 49.76 3,961,617 +2.35(+4.96%)
Nov 09, 2011 49.80 51.25 47.00 47.41 3,945,962 -6.89(-12.69%)
Nov 08, 2011 53.16 54.57 51.20 54.30 3,675,335 +2.23(+4.28%)
Nov 07, 2011 50.99 52.88 49.33 52.07 2,946,307 +1.15(+2.26%)
Nov 04, 2011 49.88 51.35 48.32 50.92 2,674,475 -0.03(-0.06%)
Nov 03, 2011 49.52 51.35 47.54 50.95 3,334,475 +3.39(+7.13%)
Nov 02, 2011 46.99 47.92 45.54 47.56 2,953,907 +3.76(+8.58%)
Nov 01, 2011 43.40 45.85 41.72 43.80 3,473,233 -4.65(-9.60%)
Oct 31, 2011 53.30 53.30 48.45 48.45 3,219,845 -7.39(-13.23%)
Oct 28, 2011 53.07 56.25 52.84 55.84 2,911,308 +1.02(+1.86%)
Oct 27, 2011 52.91 56.26 52.30 54.82 3,573,546 +5.76(+11.74%)
Oct 26, 2011 48.00 49.48 45.19 49.06 2,843,424 +3.00(+6.51%)
Oct 25, 2011 48.94 49.11 45.44 46.06 2,830,297 -3.01(-6.13%)
Oct 24, 2011 47.88 49.45 47.38 49.07 3,391,469 +1.91(+4.05%)
Oct 21, 2011 46.50 47.80 45.72 47.16 3,643,185 +2.26(+5.03%)
Oct 20, 2011 44.00 45.52 42.36 44.90 5,947,848 +0.71(+1.61%)
Oct 19, 2011 45.17 46.71 43.40 44.19 5,294,145 -1.06(-2.34%)
Oct 18, 2011 41.60 46.19 40.16 45.25 4,468,649 +3.65(+8.77%)
Oct 17, 2011 43.53 43.80 41.25 41.60 3,619,921 -2.20(-5.01%)
Oct 14, 2011 41.44 43.83 41.37 43.80 3,553,390 +4.37(+11.07%)
Oct 13, 2011 38.55 39.94 37.33 39.43 4,366,387 -0.21(-0.53%)
Oct 12, 2011 39.89 41.25 39.00 39.64 4,203,394 +0.81(+2.09%)
Oct 11, 2011 37.41 39.82 37.38 38.83 3,735,336 +0.18(+0.47%)
Oct 10, 2011 36.08 38.68 36.08 38.65 5,092,120 +4.60(+13.51%)
Oct 07, 2011 35.99 36.25 33.18 34.05 5,668,220 -1.40(-3.95%)
Oct 06, 2011 34.52 35.58 34.09 35.45 6,290,500 +1.76(+5.22%)
Oct 05, 2011 30.97 33.98 29.93 33.69 6,795,556 +3.14(+10.28%)
Oct 04, 2011 26.88 30.80 24.82 30.55 9,551,704 +2.39(+8.49%)
Oct 03, 2011 30.59 32.48 28.10 28.16 6,335,606 -3.27(-10.40%)
Sep 30, 2011 32.23 33.62 31.25 31.43 5,315,839 -2.67(-7.83%)
Sep 29, 2011 35.36 35.48 32.01 34.10 3,860,492 +1.26(+3.84%)
Sep 28, 2011 36.43 37.39 32.66 32.84 3,455,613 -3.47(-9.56%)
Sep 27, 2011 37.50 38.85 35.61 36.31 5,686,291 +1.61(+4.63%)
Sep 26, 2011 32.13 34.87 30.33 34.70 6,718,953 +3.37(+10.77%)
Sep 23, 2011 31.01 32.67 30.61 31.33 4,221,454 -0.89(-2.76%)
Sep 22, 2011 34.63 35.30 30.29 32.22 7,681,420 -6.67(-17.15%)
Sep 21, 2011 43.40 43.76 38.88 38.89 6,139,126 -4.85(-11.09%)
Sep 20, 2011 45.17 46.68 43.60 43.74 3,287,803 -0.91(-2.04%)
Sep 19, 2011 43.71 45.70 42.03 44.65 3,510,821 -2.02(-4.33%)
Sep 16, 2011 47.13 47.90 45.07 46.67 3,083,013 -0.17(-0.36%)
Sep 15, 2011 46.00 46.98 44.77 46.84 3,218,015 +2.48(+5.59%)
Sep 14, 2011 43.44 46.13 41.01 44.36 4,932,609 +1.69(+3.96%)
Sep 13, 2011 42.72 43.45 40.47 42.67 3,946,100 +0.41(+0.97%)
Sep 12, 2011 39.81 42.29 38.86 42.26 5,547,697 +0.46(+1.10%)
Sep 09, 2011 44.34 45.10 40.89 41.80 4,868,232 -4.42(-9.56%)
Sep 08, 2011 47.00 49.16 45.38 46.22 4,303,482 -1.66(-3.47%)
Sep 07, 2011 45.50 47.97 45.26 47.88 3,464,158 +4.81(+11.16%)
Sep 06, 2011 40.54 43.30 39.47 43.07 4,036,369 -1.60(-3.58%)
Sep 02, 2011 45.22 46.02 43.50 44.67 3,315,285 -3.82(-7.88%)
Sep 01, 2011 49.64 51.75 48.25 48.49 3,555,122 -1.23(-2.47%)
Aug 31, 2011 49.90 51.73 48.38 49.72 4,543,856 +0.88(+1.80%)
Aug 30, 2011 47.12 49.74 46.00 48.84 3,465,335 +0.67(+1.39%)
Aug 29, 2011 46.28 48.33 45.45 48.17 2,759,479 +3.96(+8.96%)
Aug 26, 2011 40.94 44.87 39.26 44.21 4,253,515 +2.19(+5.21%)
Aug 25, 2011 45.91 46.59 41.34 42.02 3,634,938 -3.06(-6.79%)
Aug 24, 2011 43.77 45.18 42.33 45.08 3,415,576 +0.71(+1.60%)
Aug 23, 2011 39.81 44.40 39.15 44.37 4,937,933 +5.31(+13.59%)
Aug 22, 2011 43.42 43.50 38.55 39.06 5,241,105 -0.84(-2.11%)
Aug 19, 2011 40.30 44.19 39.53 39.90 4,679,358 -2.35(-5.56%)
Aug 18, 2011 46.11 46.44 40.70 42.25 4,458,803 -8.52(-16.78%)
Aug 17, 2011 52.19 53.33 49.83 50.77 3,391,500 +0.62(+1.24%)
Aug 16, 2011 50.26 52.34 48.51 50.15 4,190,886 -2.66(-5.04%)
Aug 15, 2011 49.81 52.92 49.58 52.81 3,370,497 +4.92(+10.27%)
Aug 12, 2011 49.70 49.73 47.08 47.89 4,129,643 +1.15(+2.46%)
Aug 11, 2011 42.51 48.73 40.91 46.74 5,628,305 +6.04(+14.84%)
Aug 10, 2011 43.51 46.03 40.22 40.70 5,101,792 -4.82(-10.59%)
Aug 09, 2011 51.12 45.52 37.14 45.52 6,058,844 +5.53(+13.83%)
Aug 08, 2011 47.33 49.03 39.35 39.99 7,766,680 -13.01(-24.55%)
Aug 05, 2011 56.36 57.25 46.80 53.00 5,474,000 -0.77(-1.43%)
Aug 04, 2011 64.25 64.40 53.10 53.77 5,529,457 -13.97(-20.62%)
Aug 03, 2011 69.52 69.52 63.30 67.74 2,803,559 -1.11(-1.61%)
Aug 02, 2011 73.38 75.81 68.85 68.85 2,545,414 -6.08(-8.11%)
Aug 01, 2011 79.00 79.79 72.85 74.93 2,813,114 -0.41(-0.54%)
Jul 29, 2011 75.11 77.11 74.00 75.34 1,461,078 -2.35(-3.02%)
Jul 28, 2011 78.51 80.46 77.16 77.69 2,495,906 -1.78(-2.24%)
Jul 27, 2011 82.34 82.70 78.76 79.47 2,815,751 -4.52(-5.38%)
Jul 26, 2011 85.59 86.20 83.25 83.99 2,042,419 -1.21(-1.42%)
Jul 25, 2011 83.56 87.10 83.01 85.20 1,875,817 -1.30(-1.50%)
Jul 22, 2011 86.40 86.83 85.91 86.50 1,871,800 +1.20(+1.41%)
Jul 21, 2011 81.88 85.59 81.88 85.30 2,408,012 +4.69(+5.82%)
Jul 20, 2011 82.11 82.34 80.37 80.61 1,887,842 -0.57(-0.70%)
Jul 19, 2011 79.03 81.48 78.87 81.18 2,882,496 +3.83(+4.95%)
Jul 18, 2011 77.54 77.90 75.80 77.35 2,511,131 -1.15(-1.46%)
Jul 15, 2011 75.20 78.54 75.20 78.50 3,719,976 +5.98(+8.25%)
Jul 14, 2011 75.97 76.66 72.25 72.52 4,197,106 -1.24(-1.68%)
Jul 13, 2011 73.13 76.82 72.99 73.76 3,337,437 +1.53(+2.12%)
Jul 12, 2011 72.09 75.15 71.80 72.23 5,220,936 -0.59(-0.81%)
Jul 11, 2011 74.62 74.88 72.01 72.82 4,856,364 -5.01(-6.44%)
Jul 08, 2011 75.93 78.03 75.62 77.83 4,021,811 -1.78(-2.24%)
Jul 07, 2011 79.25 80.15 77.94 79.61 3,815,748 +3.18(+4.16%)
Jul 06, 2011 76.44 76.85 74.57 76.43 4,118,750 -0.44(-0.57%)
Jul 05, 2011 75.59 77.92 75.43 76.87 4,378,588 +1.12(+1.48%)
Jul 01, 2011 73.16 75.97 71.33 75.75 3,372,678 +2.24(+3.05%)
Jun 30, 2011 71.26 73.76 71.15 73.51 3,382,938 +2.97(+4.21%)
Jun 29, 2011 68.90 71.74 67.81 70.54 3,180,089 +2.65(+3.90%)
Jun 28, 2011 64.30 68.14 64.17 67.89 2,907,050 +5.08(+8.09%)
Jun 27, 2011 61.36 63.85 60.77 62.81 2,866,660 +0.91(+1.47%)
Jun 24, 2011 65.44 65.81 61.57 61.90 2,170,960 -3.60(-5.50%)
Jun 23, 2011 63.95 65.71 60.51 65.50 5,499,712 -2.22(-3.28%)
Jun 22, 2011 67.58 70.34 67.15 67.72 3,191,847 -0.74(-1.08%)
Jun 21, 2011 66.24 69.40 65.91 68.46 3,032,218 +3.68(+5.68%)
Jun 20, 2011 64.00 65.21 63.94 64.78 2,911,751 +0.53(+0.82%)
Jun 17, 2011 66.18 66.50 63.00 64.25 3,074,491 -0.35(-0.54%)
Jun 16, 2011 64.12 66.20 62.75 64.60 5,185,799 +0.29(+0.45%)
Jun 15, 2011 66.38 68.20 63.25 64.31 3,957,587 -4.40(-6.40%)
Jun 14, 2011 67.38 69.80 67.38 68.71 2,795,131 +3.60(+5.53%)
Jun 13, 2011 68.54 69.60 63.20 65.11 3,914,520 -2.88(-4.24%)
Jun 10, 2011 70.74 70.74 67.70 67.99 3,219,000 -3.86(-5.37%)
Jun 09, 2011 70.60 73.06 70.00 71.85 2,313,631 +2.41(+3.47%)
Jun 08, 2011 69.38 71.78 69.00 69.44 4,330,540 +0.86(+1.25%)
Jun 07, 2011 70.26 71.31 68.34 68.58 3,072,241 -0.26(-0.38%)
Jun 06, 2011 72.81 73.71 68.25 68.84 4,411,838 -4.58(-6.24%)
Jun 03, 2011 70.00 75.43 69.86 73.42 4,185,595 +1.62(+2.26%)
May 24, 2011 71.09 74.04 71.09 71.80 5,748,079 +2.55(+3.68%)
May 23, 2011 68.89 70.23 67.90 69.25 4,973,300 -3.25(-4.48%)
May 20, 2011 72.71 74.20 69.92 72.50 4,052,984 -0.34(-0.47%)
May 19, 2011 73.53 74.62 71.10 72.84 3,265,607 +0.28(+0.39%)
May 18, 2011 69.52 74.04 68.80 72.56 4,165,157 +4.05(+5.91%)
May 17, 2011 67.70 69.49 66.03 68.51 4,217,624 -0.23(-0.33%)
May 16, 2011 69.29 72.65 68.03 68.74 3,232,455 -1.62(-2.30%)
May 13, 2011 71.99 73.00 68.25 70.36 4,663,613 -0.98(-1.37%)
May 12, 2011 70.56 72.77 67.37 71.34 3,348,164 -0.13(-0.18%)
May 11, 2011 76.85 76.89 70.05 71.47 5,051,768 -6.65(-8.51%)
May 10, 2011 76.95 79.06 75.25 78.12 3,314,133 +1.10(+1.43%)
May 09, 2011 75.04 78.20 74.02 77.02 3,548,572 +3.62(+4.93%)
May 06, 2011 74.81 78.26 71.39 73.40 5,583,965 +0.69(+0.95%)
May 05, 2011 74.09 76.21 70.10 72.71 5,577,384 -4.99(-6.42%)
May 04, 2011 81.07 81.33 75.60 77.70 3,794,502 -4.22(-5.15%)
May 03, 2011 86.45 86.81 79.70 81.92 3,082,016 -6.44(-7.29%)
May 02, 2011 87.64 88.53 86.65 88.36 1,601,816 -4.00(-4.33%)
Apr 29, 2011 88.08 92.36 88.08 92.36 1,477,639 +4.36(+4.95%)
Apr 28, 2011 87.26 88.66 85.76 88.00 2,127,065 -0.45(-0.51%)
Apr 27, 2011 89.18 89.35 84.04 88.45 1,988,615 -0.05(-0.06%)
Apr 26, 2011 86.55 88.75 85.53 88.50 1,523,337 +2.63(+3.06%)
Apr 25, 2011 86.82 87.16 84.26 85.87 1,147,436 -1.24(-1.42%)
Apr 21, 2011 86.44 87.38 85.04 87.11 1,295,731 +1.57(+1.84%)
Apr 20, 2011 84.31 85.70 83.43 85.54 1,938,500 +5.35(+6.67%)
Apr 19, 2011 77.90 80.69 77.60 80.19 1,508,330 +2.38(+3.06%)
Apr 18, 2011 78.19 78.92 75.38 77.81 1,658,446 -3.71(-4.55%)
Apr 15, 2011 80.13 81.96 78.45 81.52 1,865,697 +2.12(+2.67%)
Apr 14, 2011 76.60 80.23 75.95 79.40 1,611,101 +1.71(+2.20%)
Apr 13, 2011 79.09 79.93 76.30 77.69 1,756,675 +0.46(+0.60%)
Apr 12, 2011 82.16 82.25 75.69 77.23 3,382,776 -7.58(-8.94%)
Apr 11, 2011 90.19 90.50 83.90 84.81 1,381,409 -5.12(-5.69%)
Apr 08, 2011 90.73 91.75 88.41 89.93 1,574,377 +1.11(+1.25%)
Apr 07, 2011 88.29 89.89 86.55 88.82 1,490,192 +0.16(+0.18%)
Apr 06, 2011 93.00 93.27 87.73 88.66 1,850,601 -2.88(-3.15%)
Apr 05, 2011 90.01 92.80 90.00 91.54 1,434,862 +0.85(+0.94%)
Apr 04, 2011 91.24 91.99 90.24 90.69 900,343 +0.13(+0.14%)
Apr 01, 2011 91.80 92.44 89.74 90.56 2,031,403 +0.78(+0.87%)
Mar 31, 2011 91.27 93.16 89.43 89.78 1,877,481 -0.46(-0.51%)
Mar 30, 2011 90.24 90.24 90.24 90.24 1,794,573 +2.40(+2.73%)
Mar 29, 2011 84.71 88.58 83.97 87.84 2,121,430 +2.61(+3.07%)
Mar 28, 2011 85.40 88.00 84.72 85.22 1,746,290 -0.35(-0.40%)
Mar 25, 2011 83.50 86.35 82.93 85.57 1,603,352 +2.35(+2.82%)
Mar 24, 2011 83.90 83.99 81.18 83.22 1,368,409 +0.73(+0.88%)
Mar 23, 2011 81.98 83.38 80.50 82.49 1,245,867 +0.41(+0.50%)
Mar 22, 2011 82.84 83.44 81.25 82.08 1,420,938 -0.55(-0.67%)
Mar 21, 2011 82.17 82.72 81.64 82.63 2,320,114 +6.16(+8.06%)
Mar 18, 2011 79.60 80.36 75.72 76.47 1,968,890 -0.57(-0.74%)
Mar 17, 2011 74.38 78.00 73.40 77.04 2,982,818 +5.99(+8.43%)
Mar 16, 2011 75.00 76.90 69.00 71.05 3,007,609 -3.61(-4.84%)
Mar 15, 2011 73.70 76.44 72.95 74.66 2,973,912 -1.61(-2.11%)
Mar 14, 2011 73.98 76.94 72.78 76.27 2,414,144 +0.97(+1.29%)
Mar 11, 2011 69.55 76.75 69.31 75.30 3,134,076 +3.57(+4.98%)
Mar 10, 2011 77.40 77.65 71.21 71.73 4,047,702 -8.78(-10.91%)
Mar 09, 2011 81.41 82.80 79.65 80.51 1,583,638 -1.64(-2.00%)
Mar 08, 2011 83.82 83.91 79.76 82.15 1,364,403 -1.68(-2.00%)
Mar 07, 2011 86.99 88.69 82.79 83.83 1,740,750 -1.73(-2.02%)
Mar 04, 2011 87.35 87.58 83.78 85.56 1,496,643 -1.44(-1.66%)
Mar 03, 2011 84.92 87.44 84.20 87.00 1,696,396 +3.64(+4.37%)
Mar 02, 2011 81.57 83.78 79.43 83.36 2,014,838 +0.98(+1.19%)
Mar 01, 2011 87.99 88.60 82.15 82.38 2,328,190 -4.18(-4.83%)
Feb 28, 2011 86.10 87.55 84.40 86.56 2,158,260 +1.56(+1.84%)
Feb 25, 2011 82.85 85.18 81.96 85.00 1,536,798 +3.23(+3.95%)
Feb 24, 2011 86.31 86.31 80.45 81.77 2,914,087 -3.52(-4.13%)
Feb 23, 2011 82.17 86.98 81.79 85.29 3,972,591 +4.50(+5.57%)
Feb 22, 2011 84.93 86.53 79.54 80.79 2,994,764 -2.20(-2.65%)
Feb 18, 2011 82.60 83.45 80.82 82.99 1,931,252 +1.03(+1.26%)
Feb 17, 2011 79.77 82.47 79.37 81.96 1,922,040 +2.15(+2.70%)
Feb 16, 2011 78.34 80.00 77.20 79.80 2,220,461 +2.91(+3.78%)
Feb 15, 2011 79.26 79.54 75.87 76.89 1,911,419 -2.45(-3.09%)
Feb 14, 2011 74.24 79.67 74.21 79.34 1,887,877 +4.94(+6.64%)
Feb 11, 2011 73.40 75.80 72.97 74.40 1,618,777 +0.24(+0.32%)
Feb 10, 2011 71.03 74.70 70.98 74.16 1,744,293 +1.72(+2.37%)
Feb 09, 2011 74.03 74.83 70.80 72.44 2,530,446 -2.63(-3.50%)
Feb 08, 2011 75.70 75.86 73.24 75.07 2,004,342 -0.83(-1.09%)
Feb 07, 2011 75.25 77.49 75.22 75.90 1,552,423 +1.53(+2.06%)
Feb 04, 2011 75.46 75.56 73.10 74.37 1,826,188 -0.70(-0.93%)
Feb 03, 2011 75.23 75.23 72.16 75.07 1,804,075 +0.01(+0.01%)
Feb 02, 2011 74.44 76.44 73.60 75.06 2,145,989 +0.21(+0.28%)
Feb 01, 2011 72.04 75.32 71.90 74.85 2,553,805 +3.68(+5.17%)
Jan 31, 2011 67.00 71.17 66.63 71.17 3,222,193 +5.29(+8.03%)
Jan 28, 2011 66.50 67.34 65.26 65.88 2,649,431 -0.89(-1.33%)
Jan 27, 2011 67.41 68.07 65.75 66.77 1,708,706 -0.84(-1.24%)
Jan 26, 2011 63.88 68.09 63.81 67.61 1,981,881 +4.33(+6.84%)
Jan 25, 2011 63.40 63.91 61.40 63.28 2,090,339 -0.80(-1.25%)
Jan 24, 2011 63.34 64.46 62.59 64.08 1,360,100 +0.61(+0.96%)
Jan 21, 2011 64.28 64.78 62.51 63.47 1,476,568 +0.87(+1.39%)
Jan 20, 2011 62.50 63.08 59.89 62.60 2,770,322 -1.43(-2.23%)
Jan 19, 2011 66.73 66.74 63.62 64.03 2,163,085 -2.13(-3.22%)
Jan 18, 2011 64.85 66.28 64.28 66.16 1,571,410 +1.34(+2.07%)
Jan 14, 2011 62.31 64.88 61.80 64.82 1,533,037 +2.02(+3.22%)
Jan 13, 2011 63.63 63.90 62.03 62.80 1,208,048 -0.37(-0.58%)
Jan 12, 2011 62.48 63.37 61.60 63.17 1,640,279 +2.21(+3.63%)
Jan 11, 2011 59.19 61.09 59.11 60.95 2,063,505 +2.65(+4.55%)
Jan 10, 2011 58.40 58.57 56.90 58.30 1,262,711 -0.53(-0.89%)
Jan 07, 2011 57.88 59.35 57.27 58.83 1,891,285 +1.02(+1.76%)
Jan 06, 2011 59.80 59.81 57.04 57.81 1,687,206 -1.25(-2.12%)
Jan 05, 2011 57.95 59.36 57.01 59.06 1,707,172 +0.43(+0.73%)
Jan 04, 2011 60.57 60.80 56.95 58.63 1,990,614 -1.20(-2.01%)
Jan 03, 2011 60.00 60.87 59.42 59.83 1,668,659 +1.38(+2.36%)
Dec 31, 2010 58.25 59.05 57.68 58.45 804,140 +0.13(+0.22%)
Dec 30, 2010 58.41 59.07 57.69 58.32 957,272 +0.26(+0.45%)
Dec 29, 2010 57.11 58.58 56.84 58.06 1,024,254 +1.37(+2.42%)
Dec 28, 2010 56.59 56.84 55.81 56.69 935,466 +0.72(+1.29%)
Dec 27, 2010 55.97 56.31 55.40 55.97 861,876 -0.66(-1.17%)
Dec 23, 2010 56.26 56.80 55.93 56.63 887,827 +0.45(+0.80%)
Dec 22, 2010 56.37 56.37 55.64 56.18 1,154,508 +0.51(+0.92%)
Dec 21, 2010 54.76 55.83 54.34 55.67 1,593,849 +1.70(+3.15%)
Dec 20, 2010 53.49 54.47 52.71 53.97 1,916,217 +0.97(+1.83%)
Dec 17, 2010 52.86 53.28 52.22 53.00 1,402,869 +0.02(+0.04%)
Dec 16, 2010 52.18 52.99 50.78 52.98 1,732,456 +0.95(+1.83%)
Dec 15, 2010 52.09 53.49 51.75 52.03 2,131,522 -1.01(-1.90%)
Dec 14, 2010 53.64 54.17 52.40 53.04 2,532,866 -0.58(-1.08%)
Dec 13, 2010 53.57 54.80 53.40 53.62 2,290,917 +1.30(+2.48%)
Dec 10, 2010 52.06 52.45 51.43 52.32 2,222,531 +0.51(+0.98%)
Dec 09, 2010 52.22 52.44 50.44 51.81 2,468,468 +0.42(+0.82%)
Dec 08, 2010 52.30 52.98 50.49 51.39 2,335,163 -0.46(-0.89%)
Dec 07, 2010 54.37 54.64 51.70 51.85 4,326,616 +0.15(+0.29%)
Dec 06, 2010 51.75 52.81 51.59 51.70 2,595,161 -0.11(-0.21%)
Dec 03, 2010 50.06 52.04 49.91 51.81 2,858,806 +0.83(+1.63%)
Dec 02, 2010 49.23 51.14 49.00 50.98 2,802,549 +2.16(+4.42%)
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.