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

Wisdomtree U.S. Quality Shareholder Yield Fund (NY: QSY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 29, 2008 38.42 38.42 37.55 37.73 6,112 -1.28(-3.27%)
Feb 28, 2008 39.34 39.35 38.97 39.01 4,314 -0.64(-1.62%)
Feb 27, 2008 39.45 39.88 39.45 39.65 4,314 +0.18(+0.47%)
Feb 26, 2008 39.08 39.65 39.08 39.47 10,066 +0.27(+0.68%)
Feb 25, 2008 38.51 39.20 38.44 39.20 19,055 +0.61(+1.58%)
Feb 22, 2008 37.82 38.59 37.70 38.59 25,706 +0.42(+1.09%)
Feb 21, 2008 38.96 38.96 38.11 38.17 18,935 -0.49(-1.27%)
Feb 20, 2008 38.17 38.67 38.17 38.67 2,516 +0.44(+1.16%)
Feb 19, 2008 38.69 38.69 38.22 38.22 8,628 +0.16(+0.42%)
Feb 18, 2008 37.72 38.07 37.61 38.07 0 +0.00(+0.00%)
Feb 15, 2008 37.72 38.07 37.61 38.07 17,497 -0.17(-0.44%)
Feb 14, 2008 38.27 38.47 38.05 38.23 4,194 -0.18(-0.48%)
Feb 13, 2008 38.26 38.42 38.01 38.42 1,677 +0.44(+1.16%)
Feb 12, 2008 38.13 38.57 37.97 37.97 7,550 +0.19(+0.51%)
Feb 11, 2008 37.93 37.93 37.36 37.78 15,519 -0.06(-0.15%)
Feb 08, 2008 38.07 38.21 37.58 37.84 24,448 -0.33(-0.85%)
Feb 07, 2008 37.68 38.26 37.68 38.17 14,860 +0.37(+0.97%)
Feb 06, 2008 38.20 38.35 37.80 37.80 12,583 -0.58(-1.52%)
Feb 05, 2008 38.90 38.90 38.21 38.38 6,471 -1.24(-3.14%)
Feb 04, 2008 40.22 40.22 39.59 39.63 15,819 -0.62(-1.53%)
Feb 01, 2008 39.87 40.24 39.79 40.24 3,595 +0.39(+0.98%)
Jan 31, 2008 38.35 39.90 38.21 39.85 11,025 +0.73(+1.88%)
Jan 30, 2008 39.00 39.99 38.89 39.12 13,662 -0.04(-0.11%)
Jan 29, 2008 39.08 39.16 38.86 39.16 2,636 +0.74(+1.93%)
Jan 28, 2008 37.69 38.42 37.40 38.42 2,636 +0.88(+2.33%)
Jan 25, 2008 38.71 38.85 37.53 37.54 26,845 -0.67(-1.75%)
Jan 24, 2008 37.78 38.27 37.76 38.21 22,650 +2.77(+7.82%)
Jan 23, 2008 35.44 35.44 35.44 35.44 239 -0.56(-1.55%)
Jan 22, 2008 35.16 36.20 34.93 36.00 5,153 +0.07(+0.19%)
Jan 21, 2008 36.51 36.66 35.37 35.93 0 +0.00(+0.00%)
Jan 18, 2008 36.51 36.66 35.37 35.93 14,381 -0.08(-0.23%)
Jan 17, 2008 37.45 37.49 36.01 36.01 11,744 -1.39(-3.70%)
Jan 16, 2008 37.51 38.03 37.06 37.40 8,988 -0.11(-0.29%)
Jan 15, 2008 38.27 38.27 37.50 37.51 15,340 -1.17(-3.02%)
Jan 14, 2008 38.80 38.80 38.30 38.68 18,216 +0.41(+1.07%)
Jan 11, 2008 38.28 38.58 38.03 38.27 16,658 -0.33(-0.86%)
Jan 10, 2008 37.37 38.93 37.37 38.60 22,410 +0.61(+1.60%)
Jan 09, 2008 37.67 37.99 37.02 37.99 61,599 +0.34(+0.91%)
Jan 08, 2008 38.99 39.00 37.65 37.65 15,699 -1.00(-2.59%)
Jan 07, 2008 38.93 38.93 38.32 38.65 11,624 -0.12(-0.30%)
Jan 04, 2008 39.36 39.36 38.68 38.77 18,695 -1.03(-2.60%)
Jan 03, 2008 40.21 40.21 39.79 39.80 16,538 -0.17(-0.42%)
Jan 02, 2008 40.83 40.83 39.93 39.97 13,062 -0.63(-1.56%)
Jan 01, 2008 40.45 40.85 40.43 40.60 6,233 +0.00(+0.00%)
Dec 31, 2007 40.45 40.85 40.43 40.60 6,233 +0.03(+0.07%)
Dec 28, 2007 41.03 41.03 40.51 40.58 2,756 -0.31(-0.76%)
Dec 27, 2007 41.21 41.21 40.89 40.89 2,876 -0.53(-1.29%)
Dec 26, 2007 41.32 41.42 41.21 41.42 4,314 +0.27(+0.65%)
Dec 24, 2007 41.15 41.15 41.15 41.15 2,756 +0.23(+0.57%)
Dec 21, 2007 40.74 40.92 40.66 40.92 1,198 +0.75(+1.87%)
Dec 20, 2007 39.83 40.17 39.83 40.17 958 +0.15(+0.38%)
Dec 19, 2007 40.27 40.27 39.94 40.02 5,512 +0.25(+0.63%)
Dec 18, 2007 40.75 40.75 39.53 39.77 3,115 -0.07(-0.17%)
Dec 17, 2007 40.19 40.30 39.71 39.84 215,599 -0.73(-1.79%)
Dec 14, 2007 40.95 40.95 40.56 40.56 2,756 -0.65(-1.58%)
Dec 13, 2007 40.80 41.21 40.64 41.21 4,793 +0.09(+0.22%)
Dec 12, 2007 41.76 41.77 40.81 41.12 20,733 +0.12(+0.28%)
Dec 11, 2007 42.28 42.30 40.92 41.00 26,964 -1.17(-2.77%)
Dec 10, 2007 41.89 42.23 41.89 42.17 2,277 +0.38(+0.90%)
Dec 07, 2007 41.85 41.92 41.80 41.80 1,318 +0.13(+0.32%)
Dec 06, 2007 41.46 41.66 41.38 41.66 2,996 +0.78(+1.90%)
Dec 05, 2007 40.89 40.89 40.89 40.89 239 +0.59(+1.47%)
Dec 04, 2007 40.31 40.41 40.28 40.29 9,108 -0.38(-0.94%)
Dec 03, 2007 40.65 40.68 40.65 40.68 239 -0.06(-0.14%)
Nov 30, 2007 40.84 40.99 40.74 40.74 2,396 +0.44(+1.10%)
Nov 29, 2007 40.10 40.40 40.10 40.29 1,797 +0.09(+0.23%)
Nov 28, 2007 39.26 40.20 39.26 40.20 8,149 +1.18(+3.01%)
Nov 27, 2007 38.72 39.03 38.48 39.03 838 +0.46(+1.19%)
Nov 26, 2007 39.68 39.68 38.57 38.57 2,636 -1.03(-2.61%)
Nov 23, 2007 39.60 39.60 39.60 39.60 119 +0.63(+1.63%)
Nov 21, 2007 39.31 39.31 38.97 38.97 1,797 -0.76(-1.91%)
Nov 20, 2007 39.55 39.81 39.28 39.73 10,186 +0.34(+0.87%)
Nov 19, 2007 39.71 39.74 39.27 39.38 8,149 -0.49(-1.23%)
Nov 16, 2007 39.95 39.95 39.88 39.88 719 -0.12(-0.29%)
Nov 15, 2007 40.74 40.74 39.76 39.99 93,598 -0.78(-1.90%)
Nov 14, 2007 41.07 41.07 40.77 40.77 719 +0.03(+0.06%)
Nov 13, 2007 40.22 40.74 40.07 40.74 2,157 +1.02(+2.56%)
Nov 12, 2007 40.15 40.34 39.73 39.73 2,876 -0.92(-2.26%)
Nov 09, 2007 40.13 40.77 40.13 40.64 7,550 -0.08(-0.21%)
Nov 08, 2007 40.59 40.82 40.05 40.73 11,624 +0.05(+0.12%)
Nov 07, 2007 41.25 41.25 40.56 40.68 11,864 -0.85(-2.05%)
Nov 06, 2007 41.37 41.57 41.18 41.53 3,835 +0.38(+0.91%)
Nov 05, 2007 41.23 41.23 40.68 41.15 7,430 -0.29(-0.70%)
Nov 02, 2007 41.16 41.46 41.04 41.45 4,074 -0.17(-0.40%)
Nov 01, 2007 42.12 42.25 41.61 41.61 8,868 -1.49(-3.45%)
Oct 31, 2007 42.82 43.10 42.68 43.10 7,190 +0.63(+1.49%)
Oct 30, 2007 42.67 42.73 42.46 42.46 4,194 -0.62(-1.43%)
Oct 29, 2007 42.99 43.08 42.99 43.08 1,438 +0.34(+0.79%)
Oct 26, 2007 42.90 42.90 42.47 42.74 6,711 +0.58(+1.38%)
Oct 25, 2007 42.25 42.25 41.99 42.16 18,096 +0.08(+0.20%)
Oct 24, 2007 42.08 42.09 41.65 42.08 20,253 -0.08(-0.20%)
Oct 23, 2007 42.22 42.22 41.85 42.16 16,178 +0.18(+0.44%)
Oct 22, 2007 41.60 42.00 41.60 41.98 3,954 +0.01(+0.02%)
Oct 19, 2007 42.89 42.89 41.97 41.97 6,231 -1.18(-2.74%)
Oct 18, 2007 42.92 43.16 42.92 43.15 3,835 +0.10(+0.23%)
Oct 17, 2007 43.77 43.77 43.06 43.06 4,793 -0.28(-0.65%)
Oct 16, 2007 43.46 43.48 43.34 43.34 9,467 -0.22(-0.50%)
Oct 15, 2007 43.95 43.96 43.56 43.56 5,033 -0.46(-1.05%)
Oct 12, 2007 43.77 44.08 43.77 44.02 6,471 +0.14(+0.33%)
Oct 11, 2007 44.42 44.42 43.68 43.87 5,872 -0.20(-0.45%)
Oct 10, 2007 43.89 44.07 43.89 44.07 7,550 +0.05(+0.11%)
Oct 09, 2007 43.83 44.02 43.72 44.02 838 +0.37(+0.84%)
Oct 08, 2007 43.84 43.84 43.57 43.66 3,355 -0.33(-0.74%)
Oct 05, 2007 43.69 44.01 43.62 43.98 4,194 +0.58(+1.35%)
Oct 04, 2007 43.40 43.40 43.26 43.40 3,355 +0.11(+0.25%)
Oct 03, 2007 43.19 43.36 43.19 43.29 5,872 -0.20(-0.46%)
Oct 02, 2007 43.65 43.65 43.36 43.49 4,434 -0.03(-0.08%)
Oct 01, 2007 43.06 43.60 43.06 43.52 20,613 +0.63(+1.48%)
Sep 28, 2007 43.13 43.13 42.89 42.89 2,396 -0.19(-0.45%)
Sep 27, 2007 43.01 43.08 42.88 43.08 14,021 +0.26(+0.60%)
Sep 26, 2007 42.76 42.93 42.58 42.82 18,575 +0.43(+1.00%)
Sep 25, 2007 42.30 42.62 42.30 42.40 6,231 -0.38(-0.88%)
Sep 24, 2007 43.08 43.17 42.77 42.77 5,392 -0.66(-1.52%)
Sep 21, 2007 43.56 43.56 43.42 43.43 11,624 +0.21(+0.48%)
Sep 20, 2007 43.42 43.51 43.22 43.22 2,876 -0.39(-0.90%)
Sep 19, 2007 43.56 43.84 43.37 43.62 8,748 +0.39(+0.91%)
Sep 18, 2007 42.01 43.22 42.01 43.22 5,273 +1.36(+3.25%)
Sep 17, 2007 41.78 41.97 41.78 41.86 2,756 -0.08(-0.18%)
Sep 14, 2007 41.55 42.05 41.55 41.94 12,343 -0.02(-0.06%)
Sep 13, 2007 41.85 42.08 41.79 41.96 8,269 +0.37(+0.89%)
Sep 12, 2007 41.51 41.59 41.47 41.59 1,557 +0.22(+0.53%)
Sep 11, 2007 41.27 41.37 41.13 41.37 3,595 +0.28(+0.67%)
Sep 10, 2007 40.89 41.10 40.65 41.10 11,145 +0.10(+0.24%)
Sep 07, 2007 41.15 41.33 40.99 40.99 958 -0.78(-1.88%)
Sep 06, 2007 41.85 41.89 41.65 41.78 38,829 +0.24(+0.58%)
Sep 05, 2007 41.72 41.89 41.54 41.54 6,831 -0.62(-1.46%)
Sep 04, 2007 41.51 42.31 41.51 42.15 66,872 +0.48(+1.16%)
Aug 31, 2007 41.68 41.82 41.53 41.67 3,954 +0.46(+1.11%)
Aug 30, 2007 41.05 41.38 41.05 41.21 4,194 -0.12(-0.28%)
Aug 29, 2007 40.89 41.33 40.61 41.33 8,988 +0.78(+1.91%)
Aug 28, 2007 41.30 41.30 40.55 40.55 4,554 -1.11(-2.66%)
Aug 27, 2007 41.88 41.88 41.65 41.66 10,546 -0.22(-0.52%)
Aug 24, 2007 41.39 41.88 41.39 41.88 6,711 +0.43(+1.05%)
Aug 23, 2007 41.93 41.93 41.19 41.45 40,027 +0.22(+0.53%)
Aug 22, 2007 41.43 41.43 41.11 41.23 7,070 +0.26(+0.63%)
Aug 21, 2007 40.93 41.10 40.89 40.97 7,670 +0.35(+0.86%)
Aug 20, 2007 41.35 41.35 40.58 40.62 17,257 -0.61(-1.48%)
Aug 17, 2007 40.39 41.23 40.39 41.23 9,227 +1.31(+3.28%)
Aug 16, 2007 39.06 39.92 38.59 39.92 43,023 +0.48(+1.21%)
Aug 15, 2007 40.11 40.61 39.44 39.44 6,351 -0.86(-2.14%)
Aug 14, 2007 40.76 40.97 40.31 40.31 5,273 -0.87(-2.12%)
Aug 13, 2007 41.70 41.70 41.17 41.18 14,261 +0.10(+0.24%)
Aug 10, 2007 40.23 41.08 40.23 41.08 11,505 -0.08(-0.18%)
Aug 09, 2007 41.28 41.70 41.15 41.15 21,092 -0.98(-2.34%)
Aug 08, 2007 41.97 42.25 41.67 42.14 75,981 +0.51(+1.22%)
Aug 07, 2007 41.09 41.83 41.09 41.63 20,373 +0.43(+1.03%)
Aug 06, 2007 40.56 41.20 40.02 41.20 11,744 +0.56(+1.38%)
Aug 03, 2007 40.84 41.39 40.64 40.64 16,898 -0.74(-1.79%)
Aug 02, 2007 41.72 41.72 41.39 41.39 2,996 +0.18(+0.43%)
Aug 01, 2007 41.59 41.59 40.83 41.21 29,481 -0.20(-0.48%)
Jul 31, 2007 42.41 42.41 41.38 41.41 11,025 -0.52(-1.23%)
Jul 30, 2007 41.54 41.93 41.33 41.93 5,153 +0.38(+0.92%)
Jul 27, 2007 42.05 42.09 41.55 41.55 19,175 -0.75(-1.78%)
Jul 26, 2007 42.66 42.76 41.60 42.30 22,890 -1.15(-2.65%)
Jul 25, 2007 43.52 43.52 42.96 43.45 7,670 +0.22(+0.50%)
Jul 24, 2007 43.91 43.91 43.11 43.23 15,220 -1.04(-2.36%)
Jul 23, 2007 44.42 44.44 44.27 44.27 1,797 +0.02(+0.04%)
Jul 20, 2007 44.77 44.77 44.22 44.26 16,178 -0.60(-1.34%)
Jul 19, 2007 44.96 44.96 44.86 44.86 15,699 +0.33(+0.75%)
Jul 18, 2007 44.48 44.63 44.48 44.52 7,670 -0.28(-0.63%)
Jul 17, 2007 45.06 45.16 44.81 44.81 2,996 -0.08(-0.19%)
Jul 16, 2007 45.18 45.18 44.89 44.89 2,876 -0.22(-0.48%)
Jul 13, 2007 45.02 45.20 45.02 45.11 2,157 +0.20(+0.45%)
Jul 12, 2007 44.47 44.91 44.47 44.91 23,968 +0.88(+2.01%)
Jul 11, 2007 43.79 44.02 43.79 44.02 1,078 +0.13(+0.30%)
Jul 10, 2007 44.18 44.26 43.89 43.89 5,632 -0.51(-1.15%)
Jul 09, 2007 44.46 44.46 44.34 44.40 2,396 +0.07(+0.15%)
Jul 06, 2007 44.18 44.41 44.09 44.33 5,153 +0.27(+0.61%)
Jul 05, 2007 44.22 44.22 43.84 44.07 1,917 -0.08(-0.19%)
Jul 03, 2007 44.12 44.15 43.98 44.15 1,917 +0.31(+0.70%)
Jul 02, 2007 43.72 43.92 43.72 43.84 12,703 +0.45(+1.04%)
Jun 29, 2007 43.60 43.82 43.38 43.39 93,837 -0.22(-0.50%)
Jun 28, 2007 43.60 43.74 43.59 43.61 5,872 +0.09(+0.21%)
Jun 27, 2007 42.73 43.51 42.73 43.51 10,186 +0.40(+0.93%)
Jun 26, 2007 43.45 43.51 43.11 43.11 32,957 -0.31(-0.72%)
Jun 25, 2007 43.66 43.83 43.32 43.42 33,316 -0.45(-1.03%)
Jun 22, 2007 44.38 44.38 43.81 43.87 4,554 -0.52(-1.17%)
Jun 21, 2007 44.22 44.39 43.98 44.39 28,163 +0.30(+0.68%)
Jun 20, 2007 44.97 44.97 44.09 44.09 6,351 -0.81(-1.80%)
Jun 19, 2007 44.68 44.92 44.68 44.90 15,220 +0.03(+0.07%)
Jun 18, 2007 44.82 44.96 44.82 44.87 1,797 +0.00(+0.00%)
Jun 15, 2007 44.98 44.98 44.87 44.87 3,715 +0.26(+0.58%)
Jun 14, 2007 44.55 44.65 44.55 44.61 8,748 +0.43(+0.96%)
Jun 13, 2007 43.83 44.18 43.83 44.18 5,392 +0.43(+0.97%)
Jun 12, 2007 44.08 44.08 43.69 43.76 4,554 -0.39(-0.89%)
Jun 11, 2007 44.08 44.33 43.98 44.15 13,302 +0.28(+0.63%)
Jun 08, 2007 43.54 43.90 43.54 43.87 6,950 +0.20(+0.47%)
Jun 07, 2007 44.23 44.45 43.67 43.67 7,909 -0.75(-1.70%)
Jun 06, 2007 44.67 44.67 44.35 44.42 1,917 -0.48(-1.06%)
Jun 05, 2007 45.02 45.02 44.77 44.90 9,827 -0.22(-0.48%)
Jun 04, 2007 44.98 45.12 44.93 45.12 2,876 +0.20(+0.45%)
Jun 01, 2007 44.85 44.96 44.85 44.92 14,021 +0.34(+0.77%)
May 31, 2007 44.84 44.84 44.57 44.57 2,876 -0.19(-0.43%)
May 30, 2007 44.07 44.77 44.07 44.77 6,471 +0.56(+1.26%)
May 29, 2007 44.32 44.32 44.09 44.21 5,872 -0.03(-0.08%)
May 25, 2007 44.24 44.24 44.04 44.24 1,198 +0.33(+0.76%)
May 24, 2007 44.64 44.64 43.91 43.91 1,438 -0.64(-1.44%)
May 23, 2007 44.67 44.77 44.55 44.55 8,508 -0.02(-0.04%)
May 22, 2007 44.62 44.62 44.57 44.57 599 +0.03(+0.06%)
May 21, 2007 44.57 44.63 44.48 44.54 24,448 +0.19(+0.43%)
May 18, 2007 44.26 44.39 44.22 44.35 12,104 +0.25(+0.58%)
May 17, 2007 43.95 44.20 43.82 44.09 16,418 +0.12(+0.27%)
May 16, 2007 43.86 43.97 43.70 43.97 1,438 +0.27(+0.61%)
May 15, 2007 43.79 43.98 43.71 43.71 3,355 +0.02(+0.04%)
May 14, 2007 43.79 43.81 43.60 43.69 2,396 +0.06(+0.13%)
May 11, 2007 43.46 43.63 43.46 43.63 3,355 +0.33(+0.75%)
May 10, 2007 43.70 43.70 43.31 43.31 9,347 -0.56(-1.27%)
May 09, 2007 43.64 43.87 43.61 43.87 4,194 +0.21(+0.48%)
May 08, 2007 43.44 43.66 43.42 43.66 2,277 +0.03(+0.08%)
May 07, 2007 43.67 43.67 43.56 43.62 7,430 +0.13(+0.31%)
May 04, 2007 43.56 43.67 43.46 43.49 1,557 +0.08(+0.19%)
May 03, 2007 43.18 43.43 43.18 43.41 4,434 +0.23(+0.52%)
May 02, 2007 43.13 43.18 43.09 43.18 1,438 +0.35(+0.82%)
May 01, 2007 42.85 42.85 42.52 42.83 15,340 -0.06(-0.14%)
Apr 30, 2007 43.16 43.25 42.89 42.89 21,452 -0.25(-0.58%)
Apr 27, 2007 43.10 43.21 43.02 43.14 2,996 -0.08(-0.19%)
Apr 26, 2007 43.08 43.22 43.08 43.22 6,471 -0.03(-0.08%)
Apr 25, 2007 43.02 43.27 42.97 43.26 5,153 +0.52(+1.21%)
Apr 24, 2007 42.74 42.81 42.61 42.74 25,167 -0.08(-0.19%)
Apr 23, 2007 42.92 43.01 42.78 42.82 103,784 +0.02(+0.04%)
Apr 20, 2007 42.81 42.81 42.65 42.81 19,654 +0.32(+0.75%)
Apr 19, 2007 42.37 42.54 42.30 42.49 24,807 -0.22(-0.51%)
Apr 18, 2007 42.46 42.71 42.38 42.71 76,220 +0.24(+0.57%)
Apr 17, 2007 42.58 42.61 42.37 42.46 40,866 +0.00(+0.00%)
Apr 16, 2007 42.25 42.47 42.25 42.46 12,224 +0.55(+1.31%)
Apr 13, 2007 41.81 41.91 41.73 41.91 17,736 +0.23(+0.54%)
Apr 12, 2007 41.55 41.70 41.47 41.69 2,277 +0.11(+0.26%)
Apr 11, 2007 41.84 41.84 41.50 41.58 31,758 -0.24(-0.58%)
Apr 10, 2007 41.66 41.82 41.66 41.82 20,253 +0.16(+0.39%)
Apr 09, 2007 41.70 41.75 41.61 41.66 8,988 +0.05(+0.11%)
Apr 05, 2007 41.45 41.64 41.45 41.61 10,186 +0.24(+0.58%)
Apr 04, 2007 41.36 41.42 41.30 41.37 47,937 -0.06(-0.14%)
Apr 03, 2007 41.26 41.45 41.18 41.43 10,905 +0.38(+0.94%)
Apr 02, 2007 41.02 41.05 40.85 41.05 6,831 +0.13(+0.33%)
Mar 30, 2007 41.11 41.16 40.84 40.91 5,992 -0.20(-0.49%)
Mar 29, 2007 41.17 41.17 41.02 41.11 599 +0.24(+0.59%)
Mar 28, 2007 41.10 41.10 40.80 40.87 2,396 -0.32(-0.77%)
Mar 27, 2007 41.18 41.19 41.13 41.19 1,557 -0.12(-0.28%)
Mar 26, 2007 41.42 41.42 41.25 41.30 4,074 -0.13(-0.31%)
Mar 23, 2007 39.63 41.50 41.43 41.43 719 +0.15(+0.35%)
Mar 22, 2007 41.38 41.38 41.25 41.29 5,872 +0.65(+1.60%)
Mar 21, 2007 40.64 40.64 40.64 40.64 119 +0.14(+0.35%)
Mar 20, 2007 40.30 40.49 40.26 40.49 5,273 +0.34(+0.85%)
Mar 19, 2007 39.97 40.20 39.97 40.15 1,557 +0.38(+0.94%)
Mar 16, 2007 40.05 40.12 39.73 39.78 838 +0.34(+0.87%)
Mar 15, 2007 39.43 39.43 39.43 39.43 0 +0.00(+0.00%)
Mar 14, 2007 39.43 39.43 39.43 39.43 239 -0.16(-0.40%)
Mar 13, 2007 39.94 39.94 37.59 39.59 1,917 -0.64(-1.60%)
Mar 12, 2007 40.22 40.24 40.22 40.24 479 -0.15(-0.37%)
Mar 09, 2007 40.67 40.67 40.39 40.39 5,033 -0.16(-0.39%)
Mar 08, 2007 40.34 40.54 40.34 40.54 2,277 +0.44(+1.10%)
Mar 07, 2007 40.00 40.10 40.00 40.10 2,157 +0.30(+0.75%)
Mar 06, 2007 39.69 39.83 39.68 39.80 1,557 +0.32(+0.80%)
Mar 05, 2007 39.63 39.73 39.48 39.48 3,115 -0.29(-0.73%)
Mar 02, 2007 39.96 39.96 39.78 39.78 359 -0.53(-1.30%)
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.