Energy Bull 2X Direxion (NY: ERX )

28.29 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2010 47.12 49.36 47.12 48.82 3,412,217 +3.77(+8.37%)
Nov 30, 2010 43.88 46.13 43.53 45.05 2,588,391 -0.52(-1.14%)
Nov 29, 2010 44.18 45.85 42.89 45.57 3,233,416 +0.69(+1.54%)
Nov 26, 2010 45.15 45.81 44.42 44.88 1,368,853 -1.53(-3.30%)
Nov 24, 2010 44.95 46.41 46.41 46.41 2,169,460 +2.25(+5.10%)
Nov 23, 2010 44.79 44.79 42.92 44.16 3,771,056 -2.64(-5.64%)
Nov 22, 2010 46.51 46.84 44.11 46.80 2,859,932 -0.39(-0.83%)
Nov 19, 2010 45.87 47.25 44.69 47.19 1,943,607 +1.04(+2.26%)
Nov 18, 2010 45.20 46.45 44.87 46.15 2,809,738 +2.70(+6.21%)
Nov 17, 2010 42.85 44.20 42.31 43.45 2,654,906 +0.42(+0.98%)
Nov 16, 2010 44.34 44.34 41.92 43.03 4,184,612 -3.64(-7.80%)
Nov 15, 2010 46.67 47.13 45.57 46.67 2,842,299 +0.36(+0.78%)
Nov 12, 2010 46.88 47.48 45.06 46.31 3,587,665 -2.15(-4.44%)
Nov 11, 2010 46.24 48.46 46.09 48.46 4,403,229 +1.57(+3.35%)
Nov 10, 2010 45.66 46.90 44.23 46.89 3,370,164 +1.74(+3.85%)
Nov 09, 2010 45.85 46.95 44.40 45.15 4,222,715 +0.01(+0.02%)
Nov 08, 2010 43.98 45.29 43.73 45.14 2,735,663 +0.58(+1.31%)
Nov 05, 2010 44.00 44.58 43.59 44.56 3,368,949 +0.60(+1.36%)
Nov 04, 2010 41.90 44.09 41.87 43.96 3,269,851 +3.57(+8.84%)
Nov 03, 2010 40.58 40.60 38.63 40.39 3,000,740 +0.31(+0.77%)
Nov 02, 2010 39.60 40.50 39.11 40.08 2,241,294 +1.38(+3.57%)
Nov 01, 2010 39.39 40.17 38.15 38.70 2,545,217 +0.42(+1.10%)
Oct 29, 2010 37.88 38.47 37.49 38.28 2,159,360 -0.11(-0.29%)
Oct 28, 2010 39.30 39.50 37.92 38.39 2,058,596 -0.11(-0.29%)
Oct 27, 2010 38.07 38.58 36.89 38.50 2,645,501 -0.23(-0.59%)
Oct 25, 2010 39.50 40.36 38.67 38.73 2,662,662 +0.22(+0.57%)
Oct 22, 2010 38.33 38.94 38.10 38.51 2,093,605 +0.69(+1.82%)
Oct 21, 2010 38.32 39.19 36.69 37.82 3,260,317 -0.19(-0.50%)
Oct 20, 2010 36.70 38.65 36.70 38.01 3,525,584 +1.44(+3.94%)
Oct 19, 2010 37.83 38.00 35.63 36.57 4,985,968 -2.74(-6.97%)
Oct 18, 2010 38.17 39.88 38.06 39.31 1,777,944 +0.70(+1.81%)
Oct 15, 2010 38.71 39.08 37.44 38.61 2,227,654 +0.26(+0.68%)
Oct 14, 2010 38.28 39.10 37.48 38.35 2,518,085 -0.04(-0.10%)
Oct 13, 2010 37.80 38.95 37.59 38.39 2,402,884 +1.23(+3.31%)
Oct 12, 2010 36.89 37.63 35.69 37.16 2,266,715 -0.11(-0.30%)
Oct 11, 2010 37.02 37.79 36.89 37.27 1,721,580 +0.26(+0.70%)
Oct 08, 2010 37.01 37.31 35.40 37.01 2,554,868 +1.26(+3.52%)
Oct 07, 2010 36.84 36.84 34.97 35.75 200 -0.38(-1.05%)
Oct 06, 2010 35.44 36.50 35.35 36.13 2,510,081 +0.83(+2.35%)
Oct 05, 2010 34.07 35.65 34.00 35.30 200 +2.24(+6.78%)
Oct 04, 2010 34.18 34.46 32.38 33.06 2,400,111 -1.21(-3.53%)
Oct 01, 2010 34.27 34.54 33.38 34.27 3,037,209 +1.23(+3.71%)
Sep 30, 2010 33.61 34.18 32.09 33.04 3,497,142 +0.09(+0.29%)
Sep 29, 2010 32.06 33.37 31.79 32.95 100 +0.77(+2.39%)
Sep 28, 2010 31.58 32.44 30.61 32.18 350 +0.63(+2.00%)
Sep 27, 2010 32.08 32.30 31.47 31.55 1,382,275 -0.28(-0.88%)
Sep 24, 2010 30.83 32.22 30.59 31.83 2,477,269 +1.86(+6.21%)
Sep 23, 2010 29.77 30.72 29.56 29.97 600 -0.65(-2.12%)
Sep 22, 2010 31.15 32.00 30.49 30.62 2,019,810 -0.53(-1.70%)
Sep 21, 2010 31.31 31.69 30.46 31.15 400 -0.04(-0.13%)
Sep 20, 2010 29.97 31.46 29.65 31.19 2,454,477 +1.46(+4.91%)
Sep 17, 2010 29.73 30.49 29.48 29.73 1,665,254 -0.64(-2.11%)
Sep 15, 2010 29.81 30.40 29.46 30.37 2,345,685 -0.15(-0.49%)
Sep 14, 2010 30.55 31.25 30.15 30.52 400 -0.22(-0.70%)
Sep 13, 2010 30.99 31.00 30.16 30.74 1,827,603 +0.58(+1.91%)
Sep 10, 2010 29.78 30.30 29.66 30.16 1,606,064 +0.92(+3.15%)
Sep 09, 2010 30.25 30.30 29.04 29.24 1,467,436 +0.13(+0.45%)
Sep 08, 2010 28.57 29.50 28.42 29.11 1,000 +0.69(+2.43%)
Sep 07, 2010 29.02 29.20 28.20 28.42 1,741,175 -1.29(-4.34%)
Sep 03, 2010 29.67 30.08 29.05 29.71 2,207,315 +0.83(+2.87%)
Sep 02, 2010 28.25 28.92 27.77 28.88 2,400 +0.76(+2.70%)
Sep 01, 2010 26.55 28.31 26.47 28.12 3,982,805 +2.67(+10.49%)
Aug 31, 2010 25.37 25.95 24.84 25.45 5,783 -0.17(-0.66%)
Aug 30, 2010 26.38 26.86 25.62 25.62 1,945,052 -1.05(-3.94%)
Aug 27, 2010 24.83 26.81 24.16 26.67 3,945,966 +1.92(+7.76%)
Aug 26, 2010 26.01 26.12 24.41 24.75 2,566,238 -0.69(-2.71%)
Aug 25, 2010 25.33 25.66 24.27 25.44 2,462 -0.25(-0.97%)
Aug 24, 2010 25.85 26.67 25.39 25.69 1,300 -1.15(-4.30%)
Aug 23, 2010 27.02 27.63 26.82 26.84 2,226,892 +0.05(+0.21%)
Aug 20, 2010 27.42 27.42 26.16 26.79 2,879,547 -1.00(-3.60%)
Aug 19, 2010 28.85 28.92 27.32 27.79 100 -1.32(-4.53%)
Aug 18, 2010 29.89 29.89 28.44 29.11 322 -0.87(-2.90%)
Aug 17, 2010 29.49 30.48 29.04 29.98 1,700 +1.40(+4.90%)
Aug 16, 2010 28.32 28.81 27.70 28.58 1,716,338 -0.08(-0.28%)
Aug 13, 2010 28.66 29.45 28.46 28.66 1,819,563 -0.23(-0.80%)
Aug 12, 2010 27.96 29.50 27.96 28.89 2,679,671 -0.45(-1.53%)
Aug 11, 2010 30.24 30.47 29.08 29.34 1,200 -2.74(-8.56%)
Aug 10, 2010 31.79 32.58 31.15 32.08 2,824,629 -0.80(-2.45%)
Aug 09, 2010 33.13 33.28 32.42 32.89 1,678,920 +0.39(+1.20%)
Aug 06, 2010 32.50 33.00 31.11 32.50 4,014,849 -1.03(-3.07%)
Aug 05, 2010 32.90 33.54 32.33 33.53 439 +0.14(+0.42%)
Aug 04, 2010 33.17 33.63 32.47 33.39 700 +0.64(+1.95%)
Aug 03, 2010 32.30 33.30 31.88 32.75 1,300 +0.08(+0.26%)
Aug 02, 2010 31.04 32.87 31.04 32.67 3,686,790 +3.07(+10.35%)
Jul 30, 2010 29.48 29.99 28.70 29.60 2,673,468 -0.13(-0.44%)
Jul 29, 2010 30.50 31.19 29.01 29.73 100 -0.05(-0.17%)
Jul 28, 2010 29.71 30.33 29.51 29.78 3,145,717 -0.14(-0.47%)
Jul 27, 2010 30.90 30.90 29.25 29.92 3,190 -0.50(-1.64%)
Jul 26, 2010 29.62 30.46 29.33 30.42 3,465,245 +0.96(+3.26%)
Jul 23, 2010 29.00 29.52 28.03 29.46 4,635,315 +0.25(+0.86%)
Jul 22, 2010 28.29 29.82 28.21 29.21 900 +1.88(+6.88%)
Jul 21, 2010 29.01 29.07 26.66 27.33 4,495,842 -1.23(-4.31%)
Jul 20, 2010 25.93 28.71 25.60 28.56 2,060 +1.69(+6.29%)
Jul 19, 2010 26.71 27.26 26.05 26.87 3,213,982 +0.68(+2.60%)
Jul 16, 2010 26.19 27.96 25.83 26.19 4,845,031 -2.25(-7.90%)
Jul 15, 2010 28.48 28.73 27.04 28.44 3,982,053 +0.03(+0.09%)
Jul 14, 2010 28.18 28.91 27.62 28.41 200 -0.12(-0.42%)
Jul 13, 2010 28.55 29.00 28.19 28.53 4,560 +0.98(+3.56%)
Jul 12, 2010 27.37 28.17 26.82 27.55 2,760,608 -0.27(-0.97%)
Jul 09, 2010 27.82 27.94 27.03 27.82 3,375,322 +0.48(+1.76%)
Jul 08, 2010 27.27 27.61 26.09 27.34 1,199 +0.93(+3.52%)
Jul 07, 2010 24.27 26.44 24.20 26.41 4,659 +2.47(+10.32%)
Jul 06, 2010 24.40 25.14 23.20 23.94 895 +0.69(+2.97%)
Jul 02, 2010 23.25 24.15 22.68 23.25 4,088,772 -0.42(-1.77%)
Jul 01, 2010 23.67 24.30 22.18 23.67 8,659,337 +0.04(+0.17%)
Jun 30, 2010 24.30 25.17 23.59 23.63 4,626 -0.70(-2.88%)
Jun 29, 2010 25.76 25.76 23.72 24.33 3,500 -3.61(-12.92%)
Jun 25, 2010 27.94 28.70 26.96 27.94 6,398,592 +0.09(+0.31%)
Jun 24, 2010 29.46 29.77 27.51 27.86 2,150 -1.85(-6.21%)
Jun 23, 2010 30.46 30.52 29.26 29.70 3,444,037 -0.91(-2.98%)
Jun 22, 2010 33.17 33.38 30.27 30.61 3,776 -2.87(-8.56%)
Jun 21, 2010 35.02 35.63 32.68 33.48 3,635,301 -0.20(-0.59%)
Jun 18, 2010 33.68 33.78 32.40 33.68 2,601,586 +0.64(+1.94%)
Jun 17, 2010 33.38 33.47 32.01 33.04 100 -0.07(-0.21%)
Jun 16, 2010 32.44 33.70 32.06 33.11 4,416,332 +0.02(+0.06%)
Jun 15, 2010 31.58 33.30 31.28 33.09 1,800 +2.35(+7.64%)
Jun 14, 2010 32.30 32.88 30.59 30.74 4,988,525 -0.29(-0.93%)
Jun 11, 2010 29.58 31.15 29.49 31.03 2,942,703 +0.41(+1.34%)
Jun 10, 2010 28.72 30.75 28.56 30.62 3,580 +3.80(+14.17%)
Jun 09, 2010 28.57 29.62 26.40 26.82 5,652,565 -0.79(-2.86%)
Jun 08, 2010 26.52 27.93 25.80 27.61 2,170 +1.44(+5.50%)
Jun 07, 2010 27.35 28.13 26.12 26.17 3,477,874 -0.84(-3.11%)
Jun 04, 2010 27.01 29.97 26.33 27.01 7,137,433 -3.14(-10.41%)
Jun 03, 2010 29.74 30.24 28.03 30.15 4,947,273 +1.10(+3.79%)
Jun 02, 2010 26.51 29.10 26.15 29.05 4,594 +3.26(+12.64%)
Jun 01, 2010 28.49 29.07 25.70 25.79 6,000 -3.72(-12.61%)
May 28, 2010 29.51 31.26 29.05 29.51 5,140,325 -1.68(-5.39%)
May 27, 2010 29.86 31.37 29.48 31.19 5,957,193 +3.48(+12.56%)
May 26, 2010 28.94 29.62 27.48 27.71 2,600 -0.35(-1.25%)
May 25, 2010 26.00 28.06 25.15 28.06 13,116 +0.23(+0.83%)
May 24, 2010 29.84 29.87 27.79 27.83 5,212,249 -1.93(-6.49%)
May 21, 2010 27.10 29.95 26.63 29.76 6,981,997 +1.34(+4.71%)
May 20, 2010 28.62 30.59 28.22 28.42 3,999 -4.17(-12.80%)
May 19, 2010 33.32 33.94 31.07 32.59 5,787,077 -1.06(-3.15%)
May 18, 2010 36.00 36.75 33.23 33.65 1,550 -0.99(-2.86%)
May 17, 2010 35.67 36.28 32.42 34.64 4,753,814 -0.98(-2.75%)
May 14, 2010 35.62 37.30 34.10 35.62 4,564,476 -2.31(-6.09%)
May 13, 2010 38.31 39.38 37.50 37.93 2,896,598 -0.78(-2.01%)
May 12, 2010 37.80 39.04 37.59 38.71 2,851,137 +1.40(+3.75%)
May 11, 2010 38.35 38.92 36.98 37.31 2,800 -0.74(-1.94%)
May 10, 2010 36.91 38.10 36.51 38.05 3,965,243 +4.23(+12.51%)
May 07, 2010 35.89 36.73 32.54 33.82 5,183,529 -1.82(-5.11%)
May 06, 2010 39.16 40.05 29.37 35.64 5,219,378 -3.52(-8.99%)
May 05, 2010 39.88 41.53 39.08 39.16 4,724,923 -2.57(-6.16%)
May 04, 2010 43.88 43.98 40.47 41.73 400 -3.61(-7.96%)
May 03, 2010 44.71 46.33 43.12 45.34 2,511,483 +1.32(+3.00%)
Apr 30, 2010 45.96 46.05 43.32 44.02 3,908,374 -1.59(-3.49%)
Apr 29, 2010 45.93 47.07 44.83 45.61 3,190,400 +0.21(+0.46%)
Apr 28, 2010 45.17 45.71 43.64 45.40 4,278,304 +1.47(+3.35%)
Apr 27, 2010 47.17 48.25 43.65 43.93 5,098,881 -4.05(-8.44%)
Apr 26, 2010 48.60 48.93 47.77 47.98 2,640,992 -0.38(-0.79%)
Apr 23, 2010 45.39 48.40 45.30 48.36 3,227,693 +3.09(+6.83%)
Apr 22, 2010 44.00 45.45 43.20 45.27 2,711,831 +0.19(+0.42%)
Apr 21, 2010 45.57 46.16 44.27 45.08 2,264,318 -0.24(-0.53%)
Apr 20, 2010 43.72 45.82 43.72 45.32 4,113 +2.27(+5.27%)
Apr 19, 2010 41.77 43.08 41.43 43.05 2,874,347 +0.00(+0.00%)
Apr 16, 2010 44.08 44.87 42.06 43.05 5,573,789 -1.88(-4.18%)
Apr 15, 2010 44.75 45.40 44.46 44.93 1,656,249 +0.15(+0.33%)
Apr 14, 2010 44.32 44.90 43.26 44.78 2,908,289 +1.10(+2.52%)
Apr 13, 2010 44.00 44.29 42.38 43.68 2,544,363 -0.45(-1.02%)
Apr 12, 2010 43.65 44.90 43.57 44.13 2,894,040 +0.33(+0.75%)
Apr 09, 2010 43.16 43.94 43.00 43.80 2,080,296 +1.38(+3.25%)
Apr 08, 2010 40.81 42.76 40.41 42.42 4,291,831 +0.54(+1.29%)
Apr 07, 2010 42.90 42.90 41.13 41.88 4,794,190 -1.11(-2.58%)
Apr 06, 2010 42.77 43.38 42.37 42.99 2,579,122 +0.31(+0.73%)
Apr 05, 2010 41.70 43.11 41.15 42.68 3,617,133 +1.87(+4.58%)
Apr 01, 2010 39.92 40.81 40.81 40.81 3,212,900 +1.92(+4.94%)
Mar 31, 2010 38.55 39.33 38.05 38.89 3,950,135 +0.49(+1.28%)
Mar 30, 2010 38.41 38.65 37.75 38.40 2,637,636 +0.14(+0.37%)
Mar 29, 2010 37.01 38.49 36.90 38.26 3,172,380 +1.89(+5.20%)
Mar 26, 2010 36.74 37.03 35.64 36.37 4,068,297 +0.06(+0.17%)
Mar 25, 2010 38.76 39.05 36.12 36.31 4,812,657 -1.82(-4.77%)
Mar 24, 2010 37.99 38.95 37.71 38.13 3,104,038 -0.55(-1.42%)
Mar 23, 2010 38.48 38.78 37.75 38.68 3,412,629 +0.08(+0.21%)
Mar 22, 2010 37.63 38.99 37.03 38.60 3,337,647 -0.24(-0.62%)
Mar 19, 2010 40.38 40.54 37.78 38.84 3,798,254 -1.29(-3.21%)
Mar 18, 2010 41.83 42.11 39.56 40.13 3,269,532 -1.79(-4.27%)
Mar 17, 2010 41.25 42.62 41.00 41.92 3,078,240 +1.34(+3.30%)
Mar 16, 2010 39.95 40.70 39.30 40.58 2,708,178 +0.98(+2.47%)
Mar 15, 2010 38.80 39.60 38.62 39.60 3,739,450 -1.19(-2.92%)
Mar 12, 2010 41.43 41.46 40.25 40.79 2,211,012 +0.03(+0.07%)
Mar 11, 2010 40.48 40.97 40.17 40.76 2,967,261 -0.03(-0.07%)
Mar 10, 2010 40.09 41.06 39.54 40.79 2,763,258 +0.84(+2.10%)
Mar 09, 2010 39.24 40.60 39.12 39.95 1,950,540 -0.30(-0.75%)
Mar 08, 2010 40.22 40.57 39.32 40.25 1,314,035 +0.24(+0.60%)
Mar 05, 2010 39.00 40.13 38.87 40.01 3,360,417 +2.08(+5.48%)
Mar 04, 2010 38.57 39.00 37.46 37.93 2,421,338 -0.51(-1.33%)
Mar 03, 2010 38.63 39.48 38.44 38.44 2,529,375 +0.31(+0.81%)
Mar 02, 2010 37.82 38.90 37.70 38.13 3,001,545 +0.94(+2.53%)
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.