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

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

31.70 +0.26 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Jun 30, 2009 6.514 6.514 6.442 6.465 24,435 -0.02(-0.23%)
Jun 29, 2009 6.504 6.577 6.394 6.480 71,202 +0.03(+0.43%)
Jun 26, 2009 6.561 6.561 6.298 6.452 20,731 +0.10(+1.55%)
Jun 25, 2009 6.277 6.354 6.277 6.354 76,273 +0.18(+2.95%)
Jun 24, 2009 6.163 6.277 6.109 6.171 39,559 +0.06(+0.98%)
Jun 23, 2009 6.206 6.225 6.111 6.111 51,212 -0.06(-0.97%)
Jun 22, 2009 6.317 6.409 6.163 6.171 299,620 -0.32(-4.98%)
Jun 19, 2009 6.557 6.557 6.480 6.495 54,025 +0.04(+0.56%)
Jun 18, 2009 6.392 6.493 6.392 6.459 46,179 +0.04(+0.63%)
Jun 17, 2009 6.409 6.495 6.352 6.418 51,021 -0.01(-0.23%)
Jun 16, 2009 6.607 6.609 6.403 6.433 70,087 -0.09(-1.41%)
Jun 15, 2009 6.660 6.660 6.497 6.525 93,053 -0.22(-3.30%)
Jun 12, 2009 6.664 6.748 6.639 6.748 102,588 +0.04(+0.58%)
Jun 11, 2009 6.746 6.840 6.710 6.710 235,602 -0.02(-0.25%)
Jun 10, 2009 6.817 6.817 6.639 6.727 30,084 -0.09(-1.33%)
Jun 09, 2009 6.815 6.858 6.780 6.817 54,939 -0.02(-0.30%)
Jun 08, 2009 6.868 6.870 6.767 6.838 30,597 -0.05(-0.78%)
Jun 05, 2009 6.997 6.997 6.885 6.892 50,013 +0.01(+0.09%)
Jun 04, 2009 6.800 6.902 6.723 6.885 114,423 +0.13(+1.97%)
Jun 03, 2009 6.735 6.780 6.683 6.752 74,477 -0.10(-1.41%)
Jun 02, 2009 6.761 6.860 6.735 6.849 44,061 +0.09(+1.33%)
Jun 01, 2009 6.697 6.834 6.611 6.759 103,577 +0.27(+4.23%)
May 29, 2009 6.424 6.484 6.362 6.484 17,283 +0.08(+1.31%)
May 28, 2009 6.422 6.431 6.268 6.401 47,415 +0.04(+0.61%)
May 27, 2009 6.521 6.544 6.349 6.362 93,934 -0.17(-2.62%)
May 26, 2009 6.163 6.565 6.030 6.534 192,030 +0.32(+5.18%)
May 22, 2009 6.345 6.345 6.212 6.212 71,113 -0.07(-1.09%)
May 21, 2009 6.302 6.328 6.195 6.281 199,084 -0.07(-1.11%)
May 20, 2009 6.502 6.596 6.347 6.352 89,666 -0.06(-1.00%)
May 19, 2009 6.482 6.506 6.388 6.416 322,035 -0.06(-0.93%)
May 18, 2009 6.231 6.489 6.219 6.476 69,322 +0.30(+4.86%)
May 15, 2009 6.272 6.311 6.127 6.176 277,760 -0.12(-1.84%)
May 14, 2009 6.152 6.369 6.113 6.292 175,544 +0.16(+2.66%)
May 13, 2009 6.390 6.390 6.129 6.129 316,759 -0.39(-6.01%)
May 12, 2009 6.688 6.688 6.381 6.521 140,076 -0.10(-1.53%)
May 11, 2009 6.667 6.686 6.613 6.622 49,813 -0.19(-2.80%)
May 08, 2009 6.583 6.812 6.578 6.812 120,226 +0.35(+5.41%)
May 07, 2009 6.800 6.802 6.409 6.463 158,349 -0.19(-2.90%)
May 06, 2009 6.643 6.675 6.499 6.656 143,435 +0.11(+1.64%)
May 05, 2009 6.592 6.626 6.487 6.549 136,479 -0.07(-1.00%)
May 04, 2009 6.493 6.615 6.493 6.615 238,373 +0.25(+3.91%)
May 01, 2009 6.371 6.435 6.313 6.367 77,005 -0.04(-0.57%)
Apr 30, 2009 6.527 6.594 6.403 6.403 162,795 +0.00(+0.00%)
Apr 29, 2009 6.236 6.452 6.223 6.403 86,615 +0.28(+4.55%)
Apr 28, 2009 6.019 6.274 6.019 6.124 157,752 +0.00(+0.00%)
Apr 27, 2009 6.146 6.251 6.075 6.124 123,665 -0.18(-2.82%)
Apr 24, 2009 6.126 6.396 6.092 6.302 243,630 +0.21(+3.45%)
Apr 23, 2009 6.075 6.135 5.966 6.092 337,061 -0.01(-0.11%)
Apr 22, 2009 6.026 6.249 5.968 6.099 217,334 +0.01(+0.14%)
Apr 21, 2009 5.771 6.111 5.715 6.090 101,039 +0.31(+5.42%)
Apr 20, 2009 6.141 6.141 5.760 5.777 80,634 -0.51(-8.05%)
Apr 17, 2009 6.223 6.330 6.101 6.283 145,296 +0.11(+1.81%)
Apr 16, 2009 6.047 6.324 5.916 6.171 278,254 +0.21(+3.49%)
Apr 15, 2009 5.719 5.964 5.719 5.964 83,942 +0.22(+3.77%)
Apr 14, 2009 5.919 5.987 5.747 5.747 84,833 -0.31(-5.06%)
Apr 13, 2009 5.953 6.077 5.867 6.053 154,552 +0.09(+1.47%)
Apr 09, 2009 5.621 5.980 5.621 5.966 147,270 +0.45(+8.16%)
Apr 08, 2009 5.466 5.535 5.415 5.516 93,421 +0.04(+0.78%)
Apr 07, 2009 5.571 5.788 5.442 5.473 103,745 -0.16(-2.85%)
Apr 06, 2009 5.681 5.681 5.535 5.633 97,601 -0.11(-1.94%)
Apr 03, 2009 5.571 5.745 5.507 5.745 342,869 +0.16(+2.88%)
Apr 02, 2009 5.410 5.659 5.410 5.584 173,986 +0.32(+6.11%)
Apr 01, 2009 5.052 5.280 5.031 5.263 922,736 +0.12(+2.33%)
Mar 31, 2009 5.072 5.256 5.041 5.143 135,164 +0.11(+2.09%)
Mar 30, 2009 5.121 5.121 4.973 5.037 115,916 -0.46(-8.31%)
Mar 26, 2009 5.335 5.513 5.333 5.494 154,244 +0.23(+4.44%)
Mar 25, 2009 5.203 5.371 5.014 5.260 92,274 +0.11(+2.21%)
Mar 24, 2009 5.297 5.374 5.136 5.147 77,234 -0.25(-4.65%)
Mar 23, 2009 5.128 5.398 5.128 5.398 165,491 +0.45(+9.00%)
Mar 20, 2009 5.147 5.167 4.952 4.952 72,345 -0.20(-3.91%)
Mar 19, 2009 5.378 5.378 5.145 5.153 78,820 -0.10(-1.84%)
Mar 18, 2009 5.128 5.275 4.926 5.250 110,579 +0.27(+5.47%)
Mar 17, 2009 4.770 4.977 4.757 4.977 100,843 +0.21(+4.36%)
Mar 16, 2009 4.905 5.003 4.761 4.770 106,329 -0.11(-2.20%)
Mar 13, 2009 4.855 4.893 4.748 4.877 0 +0.09(+1.88%)
Mar 12, 2009 4.493 4.811 4.444 4.787 112,898 +0.29(+6.33%)
Mar 11, 2009 4.572 4.643 4.432 4.502 130,732 +0.02(+0.48%)
Mar 10, 2009 4.212 4.497 4.212 4.480 143,766 +0.40(+9.78%)
Mar 09, 2009 4.114 4.219 4.062 4.081 364,161 -0.09(-2.22%)
Mar 06, 2009 4.240 4.279 4.053 4.174 0 -0.08(-1.86%)
Mar 05, 2009 4.452 4.492 4.247 4.253 108,956 -0.29(-6.28%)
Mar 04, 2009 4.450 4.600 4.397 4.538 175,507 +0.02(+0.52%)
Mar 02, 2009 4.746 4.806 4.480 4.514 214,227 -0.34(-7.06%)
Feb 27, 2009 4.830 4.965 4.752 4.857 0 -0.09(-1.90%)
Feb 26, 2009 5.104 5.168 4.909 4.952 189,908 -0.06(-1.20%)
Feb 25, 2009 5.121 5.137 4.894 5.012 61,708 -0.11(-2.13%)
Feb 24, 2009 4.947 5.145 4.894 5.121 175,955 +0.24(+5.01%)
Feb 23, 2009 5.209 5.211 4.847 4.877 785,179 -0.24(-4.69%)
Feb 20, 2009 5.059 5.151 4.935 5.117 700,845 -0.05(-0.91%)
Feb 19, 2009 5.447 5.447 5.164 5.164 182,197 -0.21(-3.91%)
Feb 18, 2009 5.481 5.481 5.344 5.374 84,488 -0.06(-1.03%)
Feb 17, 2009 5.586 5.592 5.430 5.430 523,252 -0.32(-5.58%)
Feb 13, 2009 5.931 5.940 5.751 5.751 76,972 -0.18(-3.11%)
Feb 12, 2009 5.809 5.936 5.666 5.936 307,252 +0.03(+0.51%)
Feb 11, 2009 5.871 5.968 5.825 5.906 62,012 +0.05(+0.84%)
Feb 10, 2009 6.231 6.272 5.850 5.856 211,866 -0.42(-6.69%)
Feb 09, 2009 6.227 6.300 6.144 6.277 129,734 +0.04(+0.62%)
Feb 06, 2009 5.949 6.249 5.938 6.238 83,583 +0.33(+5.66%)
Feb 05, 2009 5.820 5.985 5.762 5.904 103,796 +0.04(+0.62%)
Feb 04, 2009 5.979 6.088 5.861 5.867 142,129 -0.11(-1.86%)
Feb 03, 2009 6.045 6.109 5.888 5.979 141,252 -0.07(-1.10%)
Feb 02, 2009 5.850 6.054 5.837 6.045 66,033 +0.11(+1.84%)
Jan 30, 2009 6.208 6.208 5.910 5.936 0 -0.23(-3.75%)
Jan 29, 2009 6.435 6.435 6.149 6.167 122,344 -0.37(-5.67%)
Jan 28, 2009 6.523 6.562 6.386 6.538 254,355 +0.03(+0.39%)
Jan 27, 2009 6.463 6.554 6.455 6.512 330,661 +0.10(+1.54%)
Jan 26, 2009 6.407 6.592 6.289 6.414 300,418 +0.00(+0.07%)
Jan 23, 2009 6.075 6.457 6.075 6.409 85,561 +0.15(+2.36%)
Jan 22, 2009 6.379 6.472 6.193 6.261 123,623 -0.29(-4.36%)
Jan 21, 2009 6.206 6.579 6.146 6.547 334,388 +0.43(+6.98%)
Jan 20, 2009 6.667 6.667 6.107 6.120 261,068 -0.63(-9.31%)
Jan 16, 2009 6.883 6.883 6.463 6.748 143,029 +0.06(+0.93%)
Jan 15, 2009 6.589 6.748 6.335 6.686 213,667 +0.05(+0.78%)
Jan 14, 2009 6.823 6.823 6.607 6.634 143,006 -0.36(-5.15%)
Jan 13, 2009 6.851 7.042 6.802 6.995 157,351 +0.10(+1.46%)
Jan 12, 2009 7.245 7.245 6.855 6.894 135,248 -0.43(-5.85%)
Jan 09, 2009 7.663 7.663 7.297 7.323 207,108 -0.32(-4.21%)
Jan 08, 2009 7.516 7.659 7.445 7.644 81,899 +0.07(+0.91%)
Jan 07, 2009 7.681 7.777 7.445 7.576 276,360 -0.29(-3.63%)
Jan 06, 2009 7.481 7.893 7.481 7.861 157,901 +0.46(+6.26%)
Jan 05, 2009 7.312 7.477 7.152 7.398 169,713 +0.16(+2.22%)
Jan 02, 2009 7.192 7.312 7.085 7.237 0 +0.12(+1.75%)
Jan 01, 2009 6.864 7.245 6.828 7.113 0 +0.00(+0.00%)
Dec 31, 2008 6.864 7.245 6.828 7.113 475,347 +0.24(+3.53%)
Dec 30, 2008 6.669 6.870 6.622 6.870 196,374 +0.27(+4.09%)
Dec 29, 2008 6.855 6.855 6.509 6.600 633,528 -0.28(-4.02%)
Dec 26, 2008 6.722 6.877 6.694 6.877 154,743 +0.26(+3.92%)
Dec 24, 2008 6.559 6.647 6.538 6.617 89,148 +0.02(+0.29%)
Dec 23, 2008 6.759 6.759 6.523 6.598 323,677 -0.13(-1.88%)
Dec 22, 2008 6.883 6.909 6.486 6.725 390,523 -0.23(-3.24%)
Dec 19, 2008 7.003 7.185 6.950 6.950 249,210 +0.08(+1.15%)
Dec 18, 2008 7.010 7.115 6.801 6.870 91,233 -0.09(-1.35%)
Dec 17, 2008 6.943 7.098 6.851 6.965 97,419 -0.00(-0.06%)
Dec 16, 2008 6.674 6.979 6.654 6.969 145,464 +0.48(+7.40%)
Dec 15, 2008 6.763 6.763 6.362 6.489 67,852 -0.17(-2.57%)
Dec 12, 2008 6.244 6.673 6.244 6.660 119,121 +0.21(+3.26%)
Dec 11, 2008 6.810 6.838 6.388 6.450 135,775 -0.40(-5.82%)
Dec 10, 2008 6.718 6.911 6.707 6.849 109,926 +0.17(+2.57%)
Dec 09, 2008 6.947 7.130 6.626 6.677 466,553 -0.27(-3.92%)
Dec 08, 2008 6.905 7.035 6.791 6.950 93,776 +0.22(+3.25%)
Dec 05, 2008 6.300 6.731 6.152 6.731 237,738 +0.35(+5.45%)
Dec 04, 2008 6.510 6.676 6.331 6.383 103,330 -0.15(-2.26%)
Dec 03, 2008 6.268 6.538 6.212 6.531 146,607 +0.24(+3.81%)
Dec 02, 2008 6.045 6.318 5.972 6.292 97,470 +0.41(+6.92%)
Dec 01, 2008 6.647 6.647 5.884 5.884 98,814 -1.02(-14.80%)
Nov 28, 2008 6.643 6.907 6.643 6.907 40,319 +0.18(+2.64%)
Nov 26, 2008 6.302 6.767 6.302 6.729 120,534 +0.35(+5.51%)
Nov 25, 2008 6.437 6.437 6.210 6.377 290,271 +0.07(+1.16%)
Nov 24, 2008 5.904 6.342 5.876 6.304 124,845 +0.45(+7.73%)
Nov 21, 2008 5.621 5.852 5.338 5.852 163,555 +0.28(+5.00%)
Nov 20, 2008 5.824 6.017 5.573 5.573 281,692 -0.32(-5.45%)
Nov 19, 2008 6.437 6.437 5.895 5.895 80,098 -0.48(-7.59%)
Nov 18, 2008 6.499 6.562 6.150 6.379 193,071 -0.10(-1.48%)
Nov 17, 2008 6.510 6.645 6.431 6.475 70,152 -0.07(-1.09%)
Nov 14, 2008 6.935 7.020 6.547 6.547 87,128 -0.38(-5.47%)
Nov 13, 2008 6.553 6.925 6.281 6.925 141,448 +0.39(+5.96%)
Nov 12, 2008 6.817 6.842 6.523 6.536 84,124 -0.40(-5.78%)
Nov 11, 2008 6.870 7.057 6.849 6.937 178,852 -0.05(-0.77%)
Nov 10, 2008 7.323 7.353 6.947 6.990 192,646 -0.26(-3.57%)
Nov 07, 2008 7.194 7.338 7.074 7.249 316,013 +0.12(+1.68%)
Nov 06, 2008 7.301 7.368 7.125 7.130 273,972 -0.20(-2.76%)
Nov 05, 2008 7.773 7.773 7.288 7.332 153,726 -0.48(-6.16%)
Nov 04, 2008 7.873 7.884 7.642 7.813 322,805 +0.10(+1.31%)
Nov 03, 2008 7.672 7.826 7.672 7.713 179,552 +0.06(+0.84%)
Oct 31, 2008 7.314 7.710 7.288 7.648 203,852 +0.32(+4.33%)
Oct 30, 2008 7.181 7.344 7.093 7.331 95,796 +0.21(+3.01%)
Oct 29, 2008 7.046 7.256 6.941 7.117 208,955 +0.06(+0.91%)
Oct 28, 2008 6.583 7.052 6.356 7.052 111,885 +0.62(+9.59%)
Oct 27, 2008 6.654 6.801 6.435 6.435 96,337 -0.34(-5.06%)
Oct 24, 2008 6.489 6.905 6.489 6.778 95,451 -0.26(-3.66%)
Oct 23, 2008 7.248 7.248 6.656 7.035 268,877 -0.13(-1.80%)
Oct 22, 2008 7.329 7.432 7.040 7.164 114,712 -0.38(-5.03%)
Oct 21, 2008 7.734 7.738 7.507 7.543 56,008 -0.21(-2.74%)
Oct 20, 2008 7.685 7.757 7.520 7.756 422,660 +0.14(+1.86%)
Oct 17, 2008 7.492 7.946 7.455 7.614 212,113 -0.17(-2.20%)
Oct 16, 2008 7.402 7.786 7.082 7.786 191,056 +0.48(+6.51%)
Oct 15, 2008 7.730 7.741 7.305 7.310 93,599 -0.65(-8.11%)
Oct 14, 2008 8.527 8.527 7.681 7.955 209,982 -0.21(-2.62%)
Oct 13, 2008 7.901 8.182 7.689 8.169 284,715 +0.75(+10.14%)
Oct 10, 2008 6.748 7.625 6.673 7.417 357,518 +0.36(+5.07%)
Oct 09, 2008 8.030 8.030 7.059 7.059 406,813 -0.75(-9.66%)
Oct 08, 2008 7.871 8.221 7.766 7.813 246,975 -0.29(-3.57%)
Oct 07, 2008 8.682 8.682 8.103 8.103 138,425 -0.52(-6.06%)
Oct 06, 2008 8.684 8.688 8.210 8.626 660,931 -0.30(-3.39%)
Oct 03, 2008 9.271 9.393 8.928 8.928 243,948 -0.24(-2.65%)
Oct 02, 2008 9.507 9.517 9.160 9.171 906,148 -0.31(-3.23%)
Oct 01, 2008 9.449 9.507 9.376 9.477 76,539 -0.18(-1.82%)
Sep 30, 2008 9.365 9.653 9.276 9.653 178,250 +0.33(+3.49%)
Sep 29, 2008 9.730 9.730 9.325 9.327 84,096 -0.54(-5.45%)
Sep 26, 2008 9.614 9.865 9.521 9.865 0 +0.08(+0.81%)
Sep 25, 2008 9.702 9.843 9.702 9.786 158,265 +0.12(+1.29%)
Sep 24, 2008 9.743 9.753 9.593 9.661 79,356 -0.13(-1.36%)
Sep 23, 2008 9.910 9.946 9.777 9.794 70,959 -0.11(-1.15%)
Sep 22, 2008 10.52 10.52 9.884 9.908 373,323 -0.54(-5.15%)
Sep 19, 2008 10.84 10.84 10.35 10.45 0 +0.39(+3.92%)
Sep 18, 2008 9.636 10.05 9.318 10.05 265,472 +0.72(+7.77%)
Sep 17, 2008 9.721 9.721 9.318 9.327 281,748 -0.45(-4.58%)
Sep 16, 2008 9.256 9.826 9.256 9.775 80,938 +0.35(+3.68%)
Sep 15, 2008 9.576 9.777 9.428 9.428 163,788 -0.40(-4.04%)
Sep 12, 2008 9.704 9.824 9.704 9.824 18,529 +0.04(+0.37%)
Sep 11, 2008 9.625 9.788 9.567 9.788 76,343 +0.05(+0.55%)
Sep 10, 2008 9.745 9.792 9.558 9.734 127,103 +0.11(+1.11%)
Sep 09, 2008 9.869 9.983 9.627 9.627 130,443 -0.27(-2.69%)
Sep 08, 2008 9.897 9.927 9.760 9.893 135,971 +0.29(+2.99%)
Sep 05, 2008 9.539 9.629 9.363 9.606 0 +0.03(+0.34%)
Sep 04, 2008 9.775 9.775 9.558 9.573 50,806 -0.27(-2.70%)
Sep 03, 2008 9.730 9.839 9.726 9.839 78,498 +0.15(+1.59%)
Sep 02, 2008 9.708 9.867 9.586 9.685 149,565 +0.07(+0.74%)
Aug 29, 2008 9.685 9.685 9.595 9.614 56,465 -0.11(-1.08%)
Aug 28, 2008 9.554 9.723 9.518 9.719 32,058 +0.20(+2.14%)
Aug 27, 2008 9.479 9.523 9.438 9.515 11,979 +0.13(+1.42%)
Aug 26, 2008 9.348 9.436 9.318 9.383 29,566 +0.04(+0.41%)
Aug 25, 2008 9.507 9.507 9.330 9.344 102,369 -0.22(-2.31%)
Aug 22, 2008 9.380 9.565 9.380 9.565 45,441 +0.15(+1.56%)
Aug 21, 2008 9.413 9.431 9.338 9.418 28,395 -0.06(-0.62%)
Aug 20, 2008 9.513 9.513 9.365 9.477 47,559 -0.01(-0.14%)
Aug 19, 2008 9.584 9.584 9.451 9.490 147,564 -0.16(-1.67%)
Aug 18, 2008 9.746 9.837 9.605 9.651 236,670 -0.17(-1.68%)
Aug 15, 2008 9.852 9.968 9.730 9.816 0 +0.02(+0.15%)
Aug 14, 2008 9.668 9.861 9.651 9.801 120,329 +0.10(+1.04%)
Aug 13, 2008 9.706 9.751 9.584 9.700 130,667 -0.03(-0.27%)
Aug 12, 2008 9.773 9.786 9.698 9.726 125,824 -0.07(-0.74%)
Aug 11, 2008 9.522 9.918 9.522 9.798 35,682 +0.26(+2.72%)
Aug 08, 2008 9.203 9.539 9.203 9.539 36,517 +0.35(+3.75%)
Aug 07, 2008 9.331 9.359 9.179 9.194 43,366 -0.27(-2.85%)
Aug 06, 2008 9.466 9.481 9.323 9.464 33,863 +0.00(+0.02%)
Aug 05, 2008 9.286 9.483 9.286 9.462 32,281 +0.26(+2.82%)
Aug 04, 2008 9.355 9.355 9.110 9.203 46,748 -0.14(-1.49%)
Aug 01, 2008 9.269 9.363 9.183 9.342 67,474 +0.07(+0.79%)
Jul 31, 2008 9.228 9.366 9.228 9.269 233,656 -0.09(-1.01%)
Jul 30, 2008 9.404 9.439 9.218 9.363 89,503 +0.02(+0.16%)
Jul 29, 2008 9.348 9.348 9.200 9.348 40,343 +0.35(+3.88%)
Jul 28, 2008 9.198 9.198 8.977 8.999 42,559 -0.19(-2.08%)
Jul 25, 2008 9.134 9.278 9.134 9.190 144,396 +0.13(+1.42%)
Jul 24, 2008 9.383 9.383 9.061 9.061 304,052 -0.31(-3.32%)
Jul 23, 2008 9.310 9.466 9.252 9.372 156,343 +0.06(+0.60%)
Jul 22, 2008 8.881 9.316 8.881 9.316 96,076 +0.35(+3.85%)
Jul 21, 2008 8.977 9.007 8.913 8.971 116,541 +0.05(+0.60%)
Jul 18, 2008 9.001 9.001 8.860 8.917 272,143 -0.03(-0.36%)
Jul 17, 2008 8.770 8.950 8.690 8.950 202,671 +0.24(+2.71%)
Jul 16, 2008 8.287 8.716 8.276 8.714 289,072 +0.42(+5.09%)
Jul 15, 2008 8.274 8.480 8.137 8.291 82,612 -0.08(-0.90%)
Jul 14, 2008 8.682 8.682 8.356 8.367 250,894 -0.24(-2.74%)
Jul 11, 2008 8.478 8.662 8.412 8.602 129,127 +0.04(+0.43%)
Jul 10, 2008 8.579 8.682 8.491 8.566 123,455 +0.08(+0.96%)
Jul 09, 2008 8.744 8.797 8.484 8.484 59,189 -0.35(-3.98%)
Jul 08, 2008 8.409 8.836 8.409 8.836 324,261 +0.39(+4.62%)
Jul 07, 2008 8.596 8.596 8.337 8.446 106,367 -0.11(-1.25%)
Jul 04, 2008 8.572 8.632 8.551 8.553 17,307 +0.00(+0.00%)
Jul 03, 2008 8.572 8.632 8.551 8.553 17,307 -0.08(-0.92%)
Jul 02, 2008 8.853 8.892 8.628 8.632 253,404 -0.20(-2.23%)
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.