Energy Bull 2X Direxion (NY: ERX )

31.52 USD +0.30 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 36.35 36.63 35.41 36.22 3,121,962 +0.23(+0.64%)
Feb 25, 2010 34.63 36.08 33.71 35.99 4,787,006 -0.02(-0.06%)
Feb 24, 2010 35.50 36.44 35.09 36.01 2,845,028 +0.65(+1.84%)
Feb 23, 2010 36.54 36.88 34.92 35.36 3,376,390 -1.76(-4.74%)
Feb 22, 2010 38.96 39.03 36.94 37.12 3,054,704 -1.55(-4.01%)
Feb 19, 2010 37.90 39.14 37.55 38.67 3,900,446 +0.22(+0.57%)
Feb 18, 2010 37.74 38.75 37.21 38.45 2,568,206 +0.56(+1.46%)
Feb 17, 2010 38.62 38.70 37.28 37.90 2,386,806 -0.20(-0.54%)
Feb 16, 2010 37.00 38.48 36.82 38.10 3,781,355 +2.46(+6.90%)
Feb 12, 2010 34.43 35.64 35.64 35.64 3,936,900 -0.19(-0.53%)
Feb 11, 2010 34.23 35.93 33.48 35.83 3,215,792 +1.75(+5.13%)
Feb 10, 2010 34.52 34.68 32.52 34.08 4,478,846 -0.43(-1.25%)
Feb 09, 2010 33.87 35.72 33.50 34.51 6,345,031 +1.86(+5.70%)
Feb 08, 2010 33.54 34.65 32.59 32.65 3,560,214 -0.71(-2.13%)
Feb 05, 2010 33.53 33.81 30.66 33.36 7,181,791 -0.20(-0.60%)
Feb 04, 2010 37.00 37.10 33.35 33.56 5,571,592 -4.44(-11.68%)
Feb 03, 2010 38.65 39.45 37.68 38.00 2,305,561 -0.98(-2.51%)
Feb 02, 2010 38.00 39.09 37.04 38.98 3,402,681 +1.64(+4.39%)
Feb 01, 2010 35.45 37.40 35.14 37.34 3,407,609 +3.20(+9.39%)
Jan 29, 2010 36.85 37.75 33.64 34.14 4,562,070 -1.75(-4.89%)
Jan 28, 2010 37.72 38.18 34.68 35.89 4,925,334 -1.23(-3.31%)
Jan 27, 2010 37.53 38.30 35.51 37.12 4,311,546 -0.55(-1.46%)
Jan 26, 2010 37.40 39.48 36.84 37.67 3,903,637 -0.58(-1.52%)
Jan 25, 2010 38.50 39.34 37.89 38.25 2,457,717 +0.84(+2.25%)
Jan 22, 2010 39.69 40.47 37.32 37.41 4,394,313 -2.76(-6.87%)
Jan 21, 2010 43.00 43.26 40.00 40.17 4,412,721 -2.80(-6.52%)
Jan 20, 2010 43.50 43.60 41.90 42.97 3,038,109 -2.06(-4.57%)
Jan 19, 2010 43.57 45.15 43.25 45.03 1,766,934 +1.16(+2.64%)
Jan 15, 2010 44.80 43.87 43.87 43.87 1,998,900 -1.24(-2.75%)
Jan 14, 2010 44.59 45.40 44.25 45.11 1,315,217 +0.40(+0.89%)
Jan 13, 2010 44.28 45.14 42.53 44.71 1,967,956 +0.51(+1.15%)
Jan 12, 2010 44.52 45.07 43.66 44.20 1,969,206 -1.95(-4.23%)
Jan 11, 2010 47.33 47.55 45.23 46.15 1,720,705 -0.07(-0.15%)
Jan 08, 2010 44.99 46.28 44.57 46.22 1,830,503 +0.72(+1.58%)
Jan 07, 2010 45.14 45.71 44.28 45.50 1,676,239 -0.30(-0.66%)
Jan 06, 2010 44.00 46.11 43.88 45.80 2,091,542 +1.60(+3.62%)
Jan 05, 2010 43.31 44.40 42.83 44.20 1,619,846 +1.00(+2.31%)
Jan 04, 2010 41.50 43.23 41.47 43.20 1,961,926 +3.52(+8.87%)
Dec 31, 2009 41.21 39.68 39.68 39.68 852,000 -1.18(-2.89%)
Dec 30, 2009 40.60 40.95 40.10 40.86 796,660 -0.17(-0.41%)
Dec 29, 2009 42.12 42.23 40.75 41.03 1,412,960 -0.32(-0.78%)
Dec 28, 2009 42.12 42.38 41.26 41.35 891,778 -0.04(-0.09%)
Dec 24, 2009 41.26 41.61 41.00 41.39 656,197 +0.50(+1.22%)
Dec 23, 2009 40.70 41.16 40.16 40.89 1,440,890 +0.83(+2.07%)
Dec 22, 2009 39.76 40.55 39.76 40.06 2,070,499 +0.13(+0.33%)
Dec 21, 2009 39.28 40.00 39.16 39.93 3,111,824 +1.54(+4.01%)
Dec 18, 2009 39.03 39.35 37.82 38.39 1,775,212 +0.35(+0.92%)
Dec 17, 2009 38.15 38.92 37.64 38.04 2,577,284 -1.77(-4.45%)
Dec 16, 2009 38.81 40.07 38.72 39.81 3,089,000 +1.47(+3.83%)
Dec 15, 2009 38.16 39.00 37.90 38.34 2,008,401 +0.07(+0.18%)
Dec 14, 2009 38.45 38.58 38.12 38.27 2,640,955 +0.80(+2.14%)
Dec 11, 2009 37.60 37.96 36.75 37.47 2,772,256 +0.24(+0.64%)
Dec 10, 2009 36.76 37.57 36.38 37.23 2,318,481 +1.16(+3.22%)
Dec 09, 2009 36.38 36.94 35.01 36.07 3,133,670 +0.05(+0.14%)
Dec 08, 2009 37.11 37.12 35.56 36.02 3,045,445 -1.77(-4.68%)
Dec 07, 2009 37.25 38.94 37.20 37.79 2,360,977 -0.12(-0.32%)
Dec 04, 2009 39.97 40.75 37.05 37.91 4,596,801 -0.59(-1.53%)
Dec 03, 2009 40.18 40.40 38.31 38.50 3,910,052 -1.49(-3.73%)
Dec 02, 2009 40.55 41.20 39.50 39.99 3,638,814 -0.74(-1.82%)
Dec 01, 2009 40.58 41.22 40.28 40.73 3,300,508 +1.53(+3.90%)
Nov 30, 2009 38.85 39.98 38.25 39.20 3,147,606 +0.09(+0.23%)
Nov 27, 2009 38.69 39.78 37.77 39.11 2,381,613 -2.80(-6.68%)
Nov 25, 2009 41.21 42.17 40.21 41.91 2,616,813 +1.06(+2.59%)
Nov 24, 2009 40.47 40.85 38.75 40.85 2,181,793 +0.56(+1.39%)
Nov 23, 2009 41.03 42.05 39.97 40.29 3,295,449 +1.45(+3.73%)
Nov 20, 2009 39.33 39.44 38.02 38.84 3,109,130 -5.40(-12.21%)
Nov 19, 2009 46.32 46.42 43.63 44.24 3,332,055 -3.04(-6.43%)
Nov 18, 2009 48.60 48.78 46.38 47.28 3,026,351 -0.71(-1.48%)
Nov 17, 2009 47.78 48.34 47.00 47.99 1,706,821 -0.26(-0.54%)
Nov 16, 2009 46.61 48.85 46.50 48.25 2,638,390 +3.07(+6.80%)
Nov 13, 2009 44.40 46.10 43.49 45.18 2,293,425 +0.73(+1.64%)
Nov 12, 2009 46.84 47.37 43.96 44.45 3,260,137 -2.99(-6.30%)
Nov 11, 2009 48.53 49.17 46.73 47.44 2,336,221 -0.15(-0.32%)
Nov 10, 2009 47.21 48.12 46.32 47.59 1,992,190 +0.30(+0.63%)
Nov 09, 2009 46.68 50.00 46.27 47.29 1,935,323 +2.58(+5.77%)
Nov 06, 2009 44.25 46.00 43.69 44.71 1,891,444 -0.79(-1.74%)
Nov 05, 2009 44.19 45.56 43.43 45.50 2,391,453 +2.05(+4.72%)
Nov 04, 2009 45.15 45.82 43.16 43.45 3,883,747 -0.07(-0.16%)
Nov 03, 2009 40.29 44.15 40.20 43.52 3,504,805 +1.38(+3.27%)
Nov 02, 2009 42.50 44.17 40.22 42.14 3,694,403 +0.33(+0.79%)
Oct 30, 2009 46.50 46.63 40.76 41.81 5,040,857 -4.89(-10.47%)
Oct 29, 2009 44.48 46.89 43.77 46.70 2,978,763 +3.57(+8.28%)
Oct 28, 2009 46.96 46.96 43.04 43.13 3,361,603 -4.21(-8.89%)
Oct 27, 2009 46.77 48.65 46.03 47.34 3,168,533 +0.89(+1.92%)
Oct 26, 2009 49.33 52.08 46.10 46.45 2,893,389 -2.55(-5.20%)
Oct 23, 2009 49.57 49.82 47.98 49.00 3,040,069 -2.69(-5.20%)
Oct 22, 2009 50.96 52.07 48.78 51.69 2,631,873 +0.32(+0.62%)
Oct 21, 2009 50.65 54.54 50.46 51.37 3,076,318 -0.22(-0.43%)
Oct 20, 2009 49.91 51.89 49.80 51.59 2,285,847 -1.00(-1.90%)
Oct 19, 2009 51.24 53.17 50.60 52.59 2,883,316 +1.64(+3.22%)
Oct 16, 2009 50.61 51.54 49.54 50.95 3,228,454 -0.10(-0.20%)
Oct 15, 2009 47.25 51.26 47.11 51.05 4,428,179 +3.15(+6.58%)
Oct 14, 2009 47.91 48.21 46.86 47.90 3,254,804 +2.00(+4.36%)
Oct 13, 2009 46.42 46.48 44.07 45.90 2,557,632 -0.13(-0.28%)
Oct 12, 2009 46.59 46.85 45.40 46.03 2,283,788 +1.75(+3.95%)
Oct 09, 2009 43.71 44.67 43.37 44.28 1,922,544 +0.28(+0.64%)
Oct 08, 2009 41.85 44.40 41.80 44.00 3,483,087 +2.94(+7.16%)
Oct 07, 2009 40.12 41.16 39.60 41.06 2,675,330 +0.54(+1.33%)
Oct 06, 2009 39.84 41.17 39.39 40.52 2,681,795 +2.40(+6.30%)
Oct 05, 2009 36.00 38.47 35.57 38.12 2,200,362 +2.43(+6.81%)
Oct 02, 2009 34.69 36.40 34.58 35.69 2,135,917 -0.47(-1.30%)
Oct 01, 2009 39.09 39.14 36.09 36.16 2,752,087 -2.93(-7.50%)
Sep 30, 2009 40.53 40.53 37.65 39.09 2,720,754 -0.62(-1.56%)
Sep 29, 2009 39.88 40.45 38.93 39.71 1,695,282 -0.12(-0.30%)
Sep 28, 2009 38.40 40.27 38.10 39.83 1,697,780 +1.63(+4.27%)
Sep 25, 2009 37.75 39.21 37.51 38.20 2,327,264 +0.06(+0.15%)
Sep 24, 2009 40.29 40.31 37.38 38.14 2,671,381 -1.81(-4.52%)
Sep 23, 2009 42.42 42.60 39.86 39.95 3,109,523 -2.27(-5.38%)
Sep 22, 2009 42.20 42.54 41.21 42.22 2,515,191 +1.78(+4.40%)
Sep 21, 2009 39.46 40.84 39.22 40.44 2,376,716 -1.09(-2.62%)
Sep 18, 2009 42.30 42.59 40.56 41.53 1,898,266 -0.30(-0.72%)
Sep 17, 2009 42.05 43.10 41.10 41.83 2,101,347 +1.08(+2.66%)
Sep 16, 2009 40.38 42.49 40.29 40.75 2,578,074 +1.13(+2.84%)
Sep 15, 2009 39.31 39.99 38.27 39.62 2,136,685 +1.05(+2.72%)
Sep 14, 2009 36.50 38.76 36.29 38.57 1,486,958 +0.68(+1.79%)
Sep 11, 2009 38.41 39.51 37.16 37.89 2,064,017 +0.02(+0.05%)
Sep 10, 2009 36.42 37.94 35.84 37.87 1,970,959 +1.76(+4.87%)
Sep 09, 2009 36.15 37.08 35.34 36.11 2,150,808 +0.24(+0.67%)
Sep 08, 2009 34.99 36.15 34.76 35.87 2,467,352 +2.68(+8.07%)
Sep 04, 2009 31.50 33.29 31.47 33.19 1,983,370 +1.59(+5.03%)
Sep 03, 2009 31.92 32.20 31.14 31.60 1,562,007 +0.45(+1.44%)
Sep 02, 2009 31.22 32.37 31.12 31.15 2,044,696 -0.54(-1.70%)
Sep 01, 2009 33.01 34.34 31.50 31.69 3,438,999 -1.67(-5.01%)
Aug 31, 2009 33.57 34.10 32.80 33.36 2,703,835 -1.92(-5.44%)
Aug 28, 2009 36.55 36.58 34.81 35.28 2,271,597 -0.37(-1.04%)
Aug 27, 2009 35.45 36.00 33.37 35.65 3,067,437 -0.42(-1.16%)
Aug 26, 2009 34.75 36.26 34.20 36.07 2,200,866 +0.57(+1.61%)
Aug 25, 2009 37.50 37.97 35.14 35.50 3,853,930 -1.52(-4.11%)
Aug 24, 2009 36.45 37.78 36.32 37.02 3,638,059 +1.39(+3.90%)
Aug 21, 2009 34.04 35.91 34.00 35.63 3,146,702 +2.69(+8.17%)
Aug 20, 2009 32.20 33.28 32.13 32.94 2,094,453 +0.80(+2.49%)
Aug 19, 2009 29.46 32.85 29.39 32.14 3,532,273 +1.72(+5.65%)
Aug 18, 2009 29.98 30.84 29.65 30.42 2,526,037 +0.62(+2.09%)
Aug 17, 2009 30.53 30.69 29.22 29.80 2,636,007 -3.10(-9.43%)
Aug 14, 2009 34.09 34.22 31.85 32.90 2,904,012 -1.33(-3.89%)
Aug 13, 2009 34.20 34.35 32.68 34.23 3,541,921 +1.04(+3.13%)
Aug 12, 2009 32.09 34.13 32.02 33.19 2,816,392 +0.88(+2.72%)
Aug 11, 2009 33.37 33.45 31.95 32.31 3,134,157 -1.33(-3.95%)
Aug 10, 2009 33.08 34.25 32.80 33.64 1,931,308 +0.26(+0.78%)
Aug 07, 2009 34.59 34.69 32.90 33.38 3,219,593 +0.03(+0.09%)
Aug 06, 2009 34.70 34.75 32.77 33.35 3,839,864 -0.82(-2.40%)
Aug 05, 2009 35.19 35.23 33.71 34.17 3,599,550 -0.61(-1.75%)
Aug 04, 2009 34.98 35.84 34.28 34.78 4,967,735 -0.61(-1.73%)
Aug 03, 2009 34.83 36.20 34.58 35.39 5,244,306 +2.49(+7.57%)
Jul 31, 2009 32.00 33.53 31.17 32.90 3,698,573 +0.35(+1.08%)
Jul 30, 2009 32.15 33.32 31.34 32.55 5,100,463 +1.25(+3.99%)
Jul 29, 2009 31.90 32.04 30.24 31.30 4,814,582 -2.19(-6.54%)
Jul 28, 2009 32.97 34.34 31.63 33.49 5,371,702 -1.27(-3.65%)
Jul 27, 2009 34.71 35.65 33.86 34.76 3,808,211 +0.06(+0.16%)
Jul 24, 2009 33.00 34.87 32.88 34.70 5,359,833 +1.11(+3.31%)
Jul 23, 2009 30.71 33.86 30.69 33.59 5,948,174 +2.67(+8.64%)
Jul 22, 2009 30.23 31.81 30.12 30.92 3,954,367 -0.80(-2.52%)
Jul 21, 2009 31.56 32.15 30.20 31.72 4,789,639 +1.02(+3.32%)
Jul 20, 2009 30.49 31.10 29.30 30.70 6,513,289 +1.33(+4.53%)
Jul 17, 2009 28.71 29.79 28.05 29.37 6,273,536 +0.51(+1.77%)
Jul 16, 2009 27.35 29.36 27.07 28.86 6,734,525 +0.90(+3.22%)
Jul 15, 2009 26.66 28.16 26.51 27.96 8,522,258 +2.64(+10.43%)
Jul 14, 2009 25.24 25.57 24.39 25.32 7,037,907 +0.99(+4.07%)
Jul 13, 2009 22.74 24.44 22.64 24.33 7,540,707 +1.06(+4.56%)
Jul 10, 2009 22.82 23.49 22.37 23.27 6,775,831 -0.62(-2.60%)
Jul 09, 2009 24.40 24.94 23.50 23.89 8,124,966 +0.58(+2.49%)
Jul 08, 2009 23.09 24.11 22.08 23.31 9,867,569 -0.10(-0.43%)
Jul 07, 2009 25.20 25.25 23.27 23.41 10,024,152 -1.93(-7.62%)
Jul 06, 2009 24.41 25.34 23.50 25.34 6,322,506 -0.91(-3.47%)
Jul 02, 2009 27.96 28.09 26.10 26.25 5,653,275 -3.15(-10.71%)
Jul 01, 2009 30.24 31.23 29.31 29.40 5,164,879 +0.13(+0.44%)
Jun 30, 2009 29.88 30.81 27.96 29.27 6,279,419 -0.54(-1.81%)
Jun 29, 2009 29.54 30.55 29.23 29.81 5,157,332 +1.04(+3.61%)
Jun 26, 2009 29.09 29.50 28.51 28.77 5,037,633 -0.68(-2.31%)
Jun 25, 2009 28.14 29.85 28.00 29.45 5,798,731 +1.66(+5.97%)
Jun 24, 2009 28.12 29.28 27.38 27.79 5,434,005 +0.23(+0.83%)
Jun 23, 2009 27.53 28.28 26.52 27.56 7,809,370 +0.46(+1.70%)
Jun 22, 2009 30.24 30.24 27.08 27.10 7,099,472 -4.64(-14.62%)
Jun 19, 2009 33.90 33.90 31.00 31.74 5,879,010 -0.86(-2.64%)
Jun 18, 2009 32.75 33.84 32.04 32.60 3,986,179 -0.25(-0.76%)
Jun 17, 2009 33.65 34.13 31.67 32.85 6,252,484 -1.57(-4.56%)
Jun 16, 2009 37.62 37.95 34.26 34.42 5,097,179 -2.24(-6.11%)
Jun 15, 2009 37.66 37.75 35.33 36.66 5,665,834 -2.87(-7.26%)
Jun 12, 2009 39.53 39.53 38.05 39.53 5,227,004 -1.29(-3.16%)
Jun 11, 2009 38.56 42.23 38.49 40.82 6,112,834 +2.41(+6.27%)
Jun 10, 2009 39.15 39.67 36.75 38.41 5,963,835 +0.91(+2.43%)
Jun 09, 2009 37.69 38.42 36.50 37.50 4,497,428 +0.78(+2.12%)
Jun 08, 2009 36.14 37.50 34.67 36.72 4,826,117 -0.09(-0.24%)
Jun 05, 2009 38.74 38.79 35.47 36.81 5,211,360 -0.70(-1.87%)
Jun 04, 2009 36.98 37.87 35.75 37.51 4,988,155 +2.25(+6.38%)
Jun 03, 2009 37.98 37.99 33.86 35.26 4,733,020 -4.25(-10.76%)
Jun 02, 2009 38.51 40.04 38.39 39.51 4,041,673 -0.04(-0.10%)
Jun 01, 2009 37.09 40.03 37.02 39.55 5,051,017 +3.68(+10.26%)
May 29, 2009 35.18 36.00 34.30 35.87 4,366,706 +1.90(+5.59%)
May 28, 2009 32.13 34.78 31.05 33.97 5,517,989 +2.83(+9.09%)
May 27, 2009 32.67 33.83 31.02 31.14 4,119,573 -1.18(-3.65%)
May 26, 2009 29.59 32.53 28.82 32.32 4,127,416 +1.79(+5.86%)
May 22, 2009 31.16 32.02 30.40 30.53 4,245,463 +0.19(+0.63%)
May 21, 2009 31.87 31.95 29.53 30.34 5,973,211 -2.81(-8.48%)
May 20, 2009 34.21 35.89 32.94 33.15 5,316,343 +0.17(+0.52%)
May 19, 2009 32.58 33.96 32.21 32.98 3,612,032 +0.39(+1.20%)
May 18, 2009 30.85 32.66 30.85 32.59 3,333,204 +2.98(+10.06%)
May 15, 2009 30.99 31.90 28.97 29.61 4,140,067 -1.96(-6.21%)
May 14, 2009 30.25 32.42 30.00 31.57 3,463,151 +0.14(+0.45%)
May 13, 2009 33.37 33.66 30.78 31.43 4,833,592 -1.83(-5.50%)
May 12, 2009 35.10 35.25 32.63 33.26 3,945,665 -0.47(-1.39%)
May 11, 2009 35.03 35.11 32.86 33.73 3,931,607 -3.24(-8.76%)
May 08, 2009 34.35 37.73 34.35 36.97 5,535,383 +4.13(+12.58%)
May 07, 2009 36.50 36.57 31.53 32.84 5,238,065 -1.16(-3.41%)
May 06, 2009 32.11 34.39 31.79 34.00 4,829,403 +3.29(+10.71%)
May 05, 2009 31.63 31.85 29.42 30.71 3,852,003 -1.28(-4.00%)
May 04, 2009 29.38 32.06 29.26 31.99 3,913,274 +2.93(+10.08%)
May 01, 2009 27.00 29.62 26.52 29.06 4,028,308 +2.40(+9.00%)
Apr 30, 2009 28.60 28.85 25.62 26.66 4,173,833 -1.31(-4.68%)
Apr 29, 2009 26.76 28.82 26.66 27.97 3,954,814 +1.97(+7.58%)
Apr 28, 2009 24.88 26.93 24.71 26.00 3,507,436 +0.37(+1.44%)
Apr 27, 2009 25.55 26.50 24.91 25.63 3,788,462 -1.33(-4.93%)
Apr 24, 2009 26.11 27.64 26.02 26.96 4,753,683 +1.81(+7.20%)
Apr 23, 2009 24.85 25.17 23.75 25.15 3,486,622 +1.19(+4.97%)
Apr 22, 2009 24.05 25.34 23.66 23.96 4,105,865 -0.79(-3.19%)
Apr 21, 2009 22.57 24.92 22.54 24.75 4,102,959 +1.43(+6.13%)
Apr 20, 2009 25.49 25.63 23.10 23.32 3,871,811 -3.66(-13.57%)
Apr 17, 2009 26.39 27.48 26.10 26.98 3,102,880 +0.64(+2.43%)
Apr 16, 2009 26.66 27.00 25.06 26.34 4,064,057 +0.10(+0.38%)
Apr 15, 2009 25.46 26.44 25.08 26.24 3,901,171 +0.15(+0.57%)
Apr 14, 2009 26.06 27.13 25.10 26.09 4,214,142 -0.24(-0.91%)
Apr 13, 2009 25.82 27.03 24.87 26.33 4,135,194 -0.87(-3.20%)
Apr 09, 2009 27.07 27.66 26.55 27.20 3,671,276 +1.90(+7.51%)
Apr 08, 2009 24.85 26.03 23.35 25.30 3,843,286 +0.75(+3.05%)
Apr 07, 2009 25.22 25.25 24.11 24.55 4,142,233 -2.26(-8.43%)
Apr 06, 2009 27.24 27.34 25.59 26.81 3,883,502 -1.34(-4.76%)
Apr 03, 2009 26.46 28.79 26.08 28.15 4,660,629 +1.42(+5.31%)
Apr 02, 2009 26.65 28.11 26.55 26.73 5,949,431 +2.49(+10.27%)
Apr 01, 2009 21.75 24.65 21.30 24.24 4,505,934 +1.38(+6.04%)
Mar 31, 2009 24.23 24.56 22.81 22.86 4,252,477 -0.64(-2.72%)
Mar 30, 2009 24.18 24.40 22.23 23.50 4,271,702 -4.84(-17.08%)
Mar 26, 2009 28.58 29.31 27.19 28.34 5,840,823 +0.86(+3.13%)
Mar 25, 2009 27.27 28.71 25.29 27.48 6,887,173 +0.27(+0.99%)
Mar 24, 2009 27.86 28.82 26.64 27.21 6,616,404 -1.70(-5.88%)
Mar 23, 2009 27.15 29.05 26.85 28.91 8,441,517 +5.44(+23.18%)
Mar 20, 2009 27.09 27.11 23.26 23.47 6,081,440 -3.04(-11.48%)
Mar 19, 2009 23.90 28.42 26.28 26.51 7,525,002 +1.31(+5.21%)
Mar 18, 2009 23.90 26.00 21.99 25.20 8,062,186 +0.66(+2.69%)
Mar 17, 2009 22.25 24.59 21.55 24.54 5,891,872 +2.21(+9.90%)
Mar 16, 2009 21.50 23.71 21.32 22.33 7,523,947 +0.53(+2.43%)
Mar 13, 2009 22.63 22.74 20.92 21.80 0 -0.45(-2.02%)
Mar 12, 2009 20.97 22.43 20.16 22.25 7,497,788 +1.75(+8.54%)
Mar 11, 2009 21.50 22.00 19.50 20.50 7,943,927 -0.40(-1.91%)
Mar 10, 2009 19.50 21.57 19.35 20.90 9,484,146 +2.51(+13.65%)
Mar 09, 2009 17.54 19.84 17.24 18.39 8,295,609 +0.41(+2.28%)
Mar 06, 2009 18.32 19.45 16.23 17.98 0 +0.52(+2.98%)
Mar 05, 2009 19.10 19.48 17.25 17.46 7,360,240 -2.85(-14.03%)
Mar 04, 2009 19.57 21.22 19.53 20.31 6,664,596 +2.48(+13.88%)
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.