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: 8:00 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 (%)
Sep 30, 2009 8.352 8.352 7.972 8.101 94,112 -0.06(-0.76%)
Sep 29, 2009 8.139 8.223 8.139 8.163 54,092 -0.03(-0.39%)
Sep 28, 2009 8.005 8.361 7.970 8.195 81,689 +0.26(+3.32%)
Sep 25, 2009 7.934 8.358 7.878 7.932 89,689 -0.05(-0.62%)
Sep 24, 2009 8.161 8.361 7.930 7.981 74,431 -0.17(-2.03%)
Sep 23, 2009 8.238 8.358 8.146 8.146 74,725 -0.11(-1.27%)
Sep 22, 2009 8.183 8.292 8.178 8.251 76,544 +0.09(+1.16%)
Sep 21, 2009 8.125 8.176 8.069 8.157 64,336 -0.11(-1.27%)
Sep 18, 2009 8.296 8.333 8.195 8.262 61,318 +0.00(+0.05%)
Sep 17, 2009 8.275 8.384 8.204 8.258 46,190 +0.08(+0.97%)
Sep 16, 2009 8.131 8.283 8.108 8.178 140,023 +0.09(+1.06%)
Sep 15, 2009 7.970 8.108 7.964 8.092 45,323 +0.14(+1.80%)
Sep 14, 2009 7.805 7.955 7.805 7.949 70,312 +0.06(+0.79%)
Sep 11, 2009 7.889 8.352 7.634 7.887 142,952 +0.03(+0.35%)
Sep 10, 2009 7.780 7.867 7.717 7.860 97,983 +0.08(+1.06%)
Sep 09, 2009 7.657 7.812 7.634 7.777 77,832 +0.14(+1.85%)
Sep 08, 2009 7.649 7.656 7.590 7.636 40,336 +0.09(+1.14%)
Sep 04, 2009 7.458 7.550 7.388 7.550 67,191 +0.10(+1.35%)
Sep 03, 2009 7.419 7.449 7.284 7.449 122,310 +0.11(+1.46%)
Sep 02, 2009 7.370 7.414 7.340 7.342 79,618 -0.10(-1.30%)
Sep 01, 2009 7.599 7.792 7.332 7.439 72,733 -0.20(-2.63%)
Aug 31, 2009 7.707 7.867 7.602 7.640 176,212 -0.15(-1.87%)
Aug 28, 2009 7.917 7.917 7.720 7.786 50,678 +0.00(+0.06%)
Aug 27, 2009 7.722 7.818 7.614 7.782 63,847 +0.02(+0.25%)
Aug 26, 2009 7.784 7.794 7.722 7.762 77,206 +0.01(+0.17%)
Aug 25, 2009 7.717 7.814 7.617 7.750 111,544 +0.06(+0.72%)
Aug 24, 2009 7.752 7.810 7.666 7.694 105,895 -0.03(-0.33%)
Aug 21, 2009 7.610 7.738 7.610 7.719 117,627 +0.22(+2.91%)
Aug 20, 2009 7.332 7.535 7.332 7.501 76,390 +0.14(+1.89%)
Aug 19, 2009 7.226 7.383 7.205 7.362 276,192 +0.02(+0.32%)
Aug 18, 2009 7.319 7.364 7.226 7.338 94,839 +0.10(+1.39%)
Aug 17, 2009 7.310 7.310 7.214 7.237 101,165 -0.24(-3.27%)
Aug 14, 2009 7.608 7.608 7.379 7.482 130,623 -0.15(-1.99%)
Aug 13, 2009 7.675 7.675 7.558 7.634 326,614 +0.01(+0.07%)
Aug 12, 2009 7.512 7.683 7.512 7.628 110,620 +0.13(+1.73%)
Aug 11, 2009 7.593 7.593 7.452 7.499 131,299 -0.15(-1.93%)
Aug 10, 2009 7.587 7.696 7.587 7.647 206,790 -0.02(-0.20%)
Aug 07, 2009 7.503 7.774 7.497 7.662 81,652 +0.29(+3.99%)
Aug 06, 2009 7.503 7.527 7.368 7.368 78,298 -0.08(-1.07%)
Aug 05, 2009 7.467 7.544 7.323 7.447 58,655 +0.01(+0.14%)
Aug 04, 2009 7.261 7.629 7.261 7.437 55,800 +0.09(+1.20%)
Aug 03, 2009 7.308 7.349 7.235 7.349 113,027 +0.13(+1.78%)
Jul 31, 2009 7.201 7.291 7.194 7.220 139,845 +0.04(+0.51%)
Jul 30, 2009 7.184 7.295 7.181 7.184 54,680 +0.12(+1.76%)
Jul 29, 2009 7.098 7.109 7.020 7.059 127,115 -0.04(-0.51%)
Jul 28, 2009 7.078 7.246 7.022 7.096 56,705 +0.00(+0.03%)
Jul 27, 2009 7.057 7.102 7.003 7.094 51,387 +0.03(+0.49%)
Jul 24, 2009 6.967 7.059 6.950 7.059 8,517 +0.03(+0.46%)
Jul 23, 2009 6.841 7.068 6.813 7.027 139,785 +0.22(+3.18%)
Jul 22, 2009 6.742 6.847 6.715 6.811 79,595 +0.05(+0.70%)
Jul 21, 2009 6.856 6.873 6.646 6.763 157,963 +0.01(+0.16%)
Jul 20, 2009 6.663 6.776 6.663 6.753 128,188 +0.10(+1.45%)
Jul 17, 2009 6.716 6.725 6.626 6.656 82,925 -0.01(-0.19%)
Jul 16, 2009 6.596 6.706 6.555 6.669 108,922 +0.07(+1.07%)
Jul 15, 2009 6.478 6.604 6.478 6.598 62,191 +0.24(+3.78%)
Jul 14, 2009 6.264 6.363 6.258 6.358 85,584 +0.05(+0.71%)
Jul 13, 2009 6.153 6.313 6.153 6.313 62,107 +0.19(+3.08%)
Jul 10, 2009 6.105 6.125 6.009 6.125 38,465 +0.01(+0.21%)
Jul 09, 2009 6.189 6.189 6.112 6.112 75,434 -0.02(-0.35%)
Jul 08, 2009 6.213 6.214 6.026 6.133 45,547 -0.04(-0.59%)
Jul 07, 2009 6.365 6.365 6.170 6.170 195,118 -0.18(-2.90%)
Jul 06, 2009 6.294 6.354 6.197 6.354 856,754 +0.00(+0.07%)
Jul 02, 2009 6.470 6.470 6.331 6.350 51,877 -0.24(-3.61%)
Jul 01, 2009 6.298 6.813 6.298 6.588 56,290 +0.12(+1.89%)
Jun 30, 2009 6.515 6.515 6.442 6.465 24,434 -0.01(-0.23%)
Jun 29, 2009 6.504 6.577 6.395 6.480 71,198 +0.03(+0.43%)
Jun 26, 2009 6.561 6.561 6.298 6.453 20,730 +0.10(+1.55%)
Jun 25, 2009 6.277 6.354 6.277 6.354 76,269 +0.18(+2.95%)
Jun 24, 2009 6.163 6.278 6.110 6.172 39,557 +0.06(+0.98%)
Jun 23, 2009 6.206 6.225 6.112 6.112 51,210 -0.06(-0.97%)
Jun 22, 2009 6.318 6.410 6.163 6.172 299,605 -0.32(-4.98%)
Jun 19, 2009 6.557 6.557 6.480 6.495 54,022 +0.04(+0.56%)
Jun 18, 2009 6.393 6.493 6.393 6.459 46,176 +0.04(+0.63%)
Jun 17, 2009 6.410 6.495 6.352 6.418 51,018 -0.02(-0.23%)
Jun 16, 2009 6.607 6.609 6.403 6.433 70,083 -0.09(-1.41%)
Jun 15, 2009 6.661 6.661 6.498 6.525 93,048 -0.22(-3.30%)
Jun 12, 2009 6.665 6.748 6.639 6.748 102,583 +0.04(+0.58%)
Jun 11, 2009 6.746 6.841 6.710 6.710 235,590 -0.02(-0.25%)
Jun 10, 2009 6.817 6.817 6.639 6.727 30,083 -0.09(-1.33%)
Jun 09, 2009 6.815 6.858 6.781 6.818 54,937 -0.02(-0.30%)
Jun 08, 2009 6.868 6.871 6.768 6.838 30,596 -0.05(-0.78%)
Jun 05, 2009 6.997 6.997 6.885 6.892 50,011 +0.01(+0.09%)
Jun 04, 2009 6.800 6.903 6.723 6.886 114,418 +0.13(+1.97%)
Jun 03, 2009 6.736 6.781 6.683 6.753 74,473 -0.10(-1.41%)
Jun 02, 2009 6.761 6.861 6.736 6.849 44,058 +0.09(+1.33%)
Jun 01, 2009 6.697 6.834 6.611 6.759 103,572 +0.27(+4.23%)
May 29, 2009 6.425 6.485 6.363 6.485 17,283 +0.08(+1.31%)
May 28, 2009 6.423 6.431 6.268 6.401 47,412 +0.04(+0.61%)
May 27, 2009 6.521 6.545 6.350 6.363 93,930 -0.17(-2.62%)
May 26, 2009 6.163 6.565 6.030 6.534 192,021 +0.32(+5.18%)
May 22, 2009 6.345 6.345 6.213 6.213 71,110 -0.07(-1.09%)
May 21, 2009 6.303 6.328 6.195 6.281 199,074 -0.07(-1.11%)
May 20, 2009 6.502 6.596 6.348 6.352 89,661 -0.06(-1.00%)
May 19, 2009 6.483 6.506 6.388 6.416 322,019 -0.06(-0.93%)
May 18, 2009 6.232 6.489 6.219 6.476 69,318 +0.30(+4.86%)
May 15, 2009 6.273 6.311 6.127 6.176 277,746 -0.12(-1.84%)
May 14, 2009 6.152 6.369 6.114 6.292 175,536 +0.16(+2.66%)
May 13, 2009 6.390 6.390 6.129 6.129 316,744 -0.39(-6.01%)
May 12, 2009 6.688 6.688 6.381 6.521 140,069 -0.10(-1.53%)
May 11, 2009 6.667 6.686 6.613 6.622 49,810 -0.19(-2.80%)
May 08, 2009 6.583 6.813 6.578 6.813 120,221 +0.35(+5.41%)
May 07, 2009 6.800 6.802 6.410 6.463 158,341 -0.19(-2.90%)
May 06, 2009 6.643 6.676 6.500 6.656 143,428 +0.11(+1.64%)
May 05, 2009 6.592 6.626 6.487 6.549 136,473 -0.07(-1.00%)
May 04, 2009 6.493 6.616 6.493 6.616 238,361 +0.25(+3.91%)
May 01, 2009 6.371 6.435 6.313 6.367 77,001 -0.04(-0.57%)
Apr 30, 2009 6.528 6.594 6.403 6.403 162,787 +0.00(+0.00%)
Apr 29, 2009 6.236 6.453 6.223 6.403 86,611 +0.28(+4.55%)
Apr 28, 2009 6.020 6.275 6.020 6.125 157,744 +0.00(+0.00%)
Apr 27, 2009 6.146 6.251 6.075 6.125 123,658 -0.18(-2.82%)
Apr 24, 2009 6.127 6.396 6.092 6.303 243,618 +0.21(+3.45%)
Apr 23, 2009 6.075 6.135 5.966 6.092 337,045 -0.01(-0.11%)
Apr 22, 2009 6.026 6.249 5.968 6.099 217,323 +0.01(+0.14%)
Apr 21, 2009 5.771 6.112 5.715 6.090 101,034 +0.31(+5.42%)
Apr 20, 2009 6.142 6.142 5.760 5.777 80,630 -0.51(-8.05%)
Apr 17, 2009 6.223 6.330 6.101 6.283 145,289 +0.11(+1.81%)
Apr 16, 2009 6.047 6.324 5.917 6.172 278,240 +0.21(+3.49%)
Apr 15, 2009 5.719 5.964 5.719 5.964 83,938 +0.22(+3.77%)
Apr 14, 2009 5.919 5.987 5.747 5.747 84,829 -0.31(-5.06%)
Apr 13, 2009 5.953 6.077 5.867 6.054 154,544 +0.09(+1.47%)
Apr 09, 2009 5.621 5.980 5.621 5.966 147,262 +0.45(+8.16%)
Apr 08, 2009 5.466 5.535 5.415 5.516 93,417 +0.04(+0.78%)
Apr 07, 2009 5.572 5.788 5.443 5.473 103,740 -0.16(-2.85%)
Apr 06, 2009 5.681 5.681 5.535 5.634 97,596 -0.11(-1.94%)
Apr 03, 2009 5.572 5.745 5.507 5.745 342,852 +0.16(+2.88%)
Apr 02, 2009 5.411 5.659 5.411 5.584 173,978 +0.32(+6.11%)
Apr 01, 2009 5.053 5.280 5.031 5.263 922,691 +0.12(+2.33%)
Mar 31, 2009 5.072 5.256 5.041 5.143 135,157 +0.11(+2.09%)
Mar 30, 2009 5.121 5.121 4.973 5.038 115,910 -0.46(-8.31%)
Mar 26, 2009 5.336 5.514 5.334 5.494 154,236 +0.23(+4.44%)
Mar 25, 2009 5.203 5.371 5.014 5.261 92,269 +0.11(+2.21%)
Mar 24, 2009 5.297 5.374 5.136 5.147 77,230 -0.25(-4.65%)
Mar 23, 2009 5.128 5.398 5.128 5.398 165,483 +0.45(+9.00%)
Mar 20, 2009 5.147 5.167 4.952 4.952 72,341 -0.20(-3.91%)
Mar 19, 2009 5.379 5.379 5.145 5.154 78,816 -0.10(-1.84%)
Mar 18, 2009 5.128 5.276 4.926 5.250 110,574 +0.27(+5.47%)
Mar 17, 2009 4.770 4.978 4.757 4.978 100,838 +0.21(+4.36%)
Mar 16, 2009 4.905 5.003 4.761 4.770 106,324 -0.11(-2.20%)
Mar 13, 2009 4.856 4.893 4.748 4.877 0 +0.09(+1.88%)
Mar 12, 2009 4.493 4.811 4.444 4.787 112,892 +0.29(+6.33%)
Mar 11, 2009 4.573 4.643 4.432 4.502 130,726 +0.02(+0.48%)
Mar 10, 2009 4.212 4.498 4.212 4.480 143,759 +0.40(+9.78%)
Mar 09, 2009 4.114 4.219 4.062 4.081 364,142 -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 4.493 4.247 4.253 108,950 -0.29(-6.28%)
Mar 04, 2009 4.450 4.600 4.398 4.538 175,498 +0.02(+0.52%)
Mar 02, 2009 4.746 4.806 4.480 4.515 214,216 -0.34(-7.06%)
Feb 27, 2009 4.830 4.965 4.753 4.858 0 -0.09(-1.90%)
Feb 26, 2009 5.104 5.169 4.909 4.952 189,898 -0.06(-1.20%)
Feb 25, 2009 5.121 5.138 4.894 5.012 61,705 -0.11(-2.13%)
Feb 24, 2009 4.948 5.145 4.894 5.121 175,946 +0.24(+5.01%)
Feb 23, 2009 5.209 5.211 4.847 4.877 785,140 -0.24(-4.69%)
Feb 20, 2009 5.059 5.151 4.935 5.117 700,810 -0.05(-0.91%)
Feb 19, 2009 5.447 5.447 5.164 5.164 182,188 -0.21(-3.91%)
Feb 18, 2009 5.481 5.481 5.344 5.374 84,484 -0.06(-1.03%)
Feb 17, 2009 5.587 5.592 5.430 5.430 523,226 -0.32(-5.58%)
Feb 13, 2009 5.932 5.940 5.751 5.751 76,969 -0.18(-3.11%)
Feb 12, 2009 5.809 5.936 5.666 5.936 307,237 +0.03(+0.51%)
Feb 11, 2009 5.872 5.968 5.826 5.906 62,009 +0.05(+0.84%)
Feb 10, 2009 6.232 6.273 5.850 5.857 211,856 -0.42(-6.69%)
Feb 09, 2009 6.228 6.300 6.144 6.277 129,727 +0.04(+0.62%)
Feb 06, 2009 5.949 6.249 5.938 6.238 83,579 +0.33(+5.66%)
Feb 05, 2009 5.820 5.985 5.762 5.904 103,791 +0.04(+0.62%)
Feb 04, 2009 5.979 6.088 5.861 5.867 142,122 -0.11(-1.86%)
Feb 03, 2009 6.045 6.110 5.889 5.979 141,245 -0.07(-1.10%)
Feb 02, 2009 5.850 6.054 5.837 6.045 66,030 +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 6.167 122,338 -0.37(-5.67%)
Jan 28, 2009 6.523 6.562 6.386 6.538 254,343 +0.03(+0.39%)
Jan 27, 2009 6.463 6.554 6.456 6.513 330,645 +0.10(+1.54%)
Jan 26, 2009 6.408 6.592 6.289 6.414 300,403 +0.00(+0.07%)
Jan 23, 2009 6.075 6.457 6.075 6.410 85,556 +0.15(+2.36%)
Jan 22, 2009 6.380 6.473 6.194 6.262 123,616 -0.29(-4.36%)
Jan 21, 2009 6.206 6.579 6.146 6.547 334,372 +0.43(+6.98%)
Jan 20, 2009 6.667 6.667 6.107 6.120 261,055 -0.63(-9.31%)
Jan 16, 2009 6.883 6.883 6.463 6.748 143,022 +0.06(+0.93%)
Jan 15, 2009 6.590 6.748 6.336 6.686 213,656 +0.05(+0.78%)
Jan 14, 2009 6.823 6.823 6.607 6.635 142,999 -0.36(-5.15%)
Jan 13, 2009 6.851 7.042 6.802 6.995 157,343 +0.10(+1.46%)
Jan 12, 2009 7.246 7.246 6.856 6.894 135,241 -0.43(-5.85%)
Jan 09, 2009 7.664 7.664 7.297 7.323 207,098 -0.32(-4.21%)
Jan 08, 2009 7.516 7.660 7.445 7.644 81,895 +0.07(+0.91%)
Jan 07, 2009 7.681 7.777 7.445 7.576 276,346 -0.29(-3.63%)
Jan 06, 2009 7.482 7.893 7.482 7.861 157,893 +0.46(+6.26%)
Jan 05, 2009 7.312 7.477 7.153 7.398 169,705 +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 7.246 6.828 7.113 0 +0.00(+0.00%)
Dec 31, 2008 6.864 7.246 6.828 7.113 475,323 +0.24(+3.53%)
Dec 30, 2008 6.669 6.871 6.622 6.871 196,364 +0.27(+4.09%)
Dec 29, 2008 6.856 6.856 6.509 6.601 633,497 -0.28(-4.02%)
Dec 26, 2008 6.723 6.877 6.695 6.877 154,735 +0.26(+3.92%)
Dec 24, 2008 6.560 6.647 6.538 6.618 89,144 +0.02(+0.29%)
Dec 23, 2008 6.759 6.759 6.523 6.598 323,661 -0.13(-1.88%)
Dec 22, 2008 6.883 6.909 6.486 6.725 390,503 -0.23(-3.24%)
Dec 19, 2008 7.004 7.186 6.950 6.950 249,197 +0.08(+1.15%)
Dec 18, 2008 7.010 7.115 6.801 6.871 91,229 -0.09(-1.35%)
Dec 17, 2008 6.944 7.098 6.851 6.965 97,414 -0.00(-0.06%)
Dec 16, 2008 6.674 6.980 6.654 6.969 145,457 +0.48(+7.40%)
Dec 15, 2008 6.763 6.763 6.362 6.489 67,849 -0.17(-2.57%)
Dec 12, 2008 6.245 6.673 6.245 6.661 119,115 +0.21(+3.26%)
Dec 11, 2008 6.811 6.838 6.388 6.450 135,768 -0.40(-5.82%)
Dec 10, 2008 6.718 6.911 6.708 6.849 109,921 +0.17(+2.57%)
Dec 09, 2008 6.948 7.130 6.626 6.678 466,530 -0.27(-3.92%)
Dec 08, 2008 6.905 7.036 6.791 6.950 93,771 +0.22(+3.25%)
Dec 05, 2008 6.300 6.731 6.152 6.731 237,727 +0.35(+5.45%)
Dec 04, 2008 6.510 6.677 6.331 6.384 103,325 -0.15(-2.26%)
Dec 03, 2008 6.268 6.538 6.212 6.532 146,600 +0.24(+3.81%)
Dec 02, 2008 6.045 6.319 5.972 6.292 97,466 +0.41(+6.92%)
Dec 01, 2008 6.648 6.648 5.885 5.885 98,809 -1.02(-14.80%)
Nov 28, 2008 6.643 6.907 6.643 6.907 40,317 +0.18(+2.64%)
Nov 26, 2008 6.303 6.768 6.303 6.729 120,528 +0.35(+5.51%)
Nov 25, 2008 6.438 6.438 6.210 6.378 290,257 +0.07(+1.16%)
Nov 24, 2008 5.904 6.343 5.876 6.305 124,839 +0.45(+7.73%)
Nov 21, 2008 5.621 5.852 5.339 5.852 163,547 +0.28(+5.00%)
Nov 20, 2008 5.824 6.017 5.574 5.574 281,678 -0.32(-5.45%)
Nov 19, 2008 6.438 6.438 5.895 5.895 80,094 -0.48(-7.59%)
Nov 18, 2008 6.500 6.562 6.150 6.380 193,061 -0.10(-1.48%)
Nov 17, 2008 6.510 6.646 6.431 6.476 70,149 -0.07(-1.09%)
Nov 14, 2008 6.935 7.021 6.547 6.547 87,124 -0.38(-5.47%)
Nov 13, 2008 6.553 6.926 6.281 6.926 141,441 +0.39(+5.96%)
Nov 12, 2008 6.817 6.843 6.523 6.536 84,120 -0.40(-5.78%)
Nov 11, 2008 6.871 7.057 6.849 6.937 178,843 -0.05(-0.77%)
Nov 10, 2008 7.323 7.353 6.948 6.991 192,637 -0.26(-3.57%)
Nov 07, 2008 7.194 7.338 7.074 7.250 315,997 +0.12(+1.68%)
Nov 06, 2008 7.302 7.368 7.126 7.130 273,958 -0.20(-2.76%)
Nov 05, 2008 7.773 7.773 7.289 7.332 153,718 -0.48(-6.16%)
Nov 04, 2008 7.874 7.885 7.642 7.814 322,789 +0.10(+1.31%)
Nov 03, 2008 7.672 7.827 7.672 7.713 179,543 +0.06(+0.84%)
Oct 31, 2008 7.314 7.710 7.289 7.649 203,842 +0.32(+4.33%)
Oct 30, 2008 7.181 7.344 7.094 7.332 95,791 +0.21(+3.01%)
Oct 29, 2008 7.046 7.256 6.941 7.117 208,945 +0.06(+0.91%)
Oct 28, 2008 6.583 7.053 6.356 7.053 111,880 +0.62(+9.59%)
Oct 27, 2008 6.654 6.801 6.435 6.435 96,332 -0.34(-5.06%)
Oct 24, 2008 6.489 6.905 6.489 6.778 95,446 -0.26(-3.66%)
Oct 23, 2008 7.248 7.248 6.656 7.036 268,864 -0.13(-1.80%)
Oct 22, 2008 7.329 7.432 7.040 7.164 114,707 -0.38(-5.03%)
Oct 21, 2008 7.735 7.739 7.507 7.544 56,005 -0.21(-2.74%)
Oct 20, 2008 7.685 7.758 7.520 7.756 422,639 +0.14(+1.86%)
Oct 17, 2008 7.492 7.947 7.456 7.614 212,103 -0.17(-2.20%)
Oct 16, 2008 7.402 7.786 7.083 7.786 191,046 +0.48(+6.51%)
Oct 15, 2008 7.730 7.742 7.306 7.310 93,594 -0.65(-8.11%)
Oct 14, 2008 8.528 8.528 7.681 7.955 209,971 -0.21(-2.62%)
Oct 13, 2008 7.902 8.183 7.690 8.170 284,701 +0.75(+10.14%)
Oct 10, 2008 6.748 7.625 6.673 7.417 357,500 +0.36(+5.07%)
Oct 09, 2008 8.030 8.030 7.059 7.059 406,793 -0.75(-9.66%)
Oct 08, 2008 7.872 8.221 7.767 7.814 246,963 -0.29(-3.57%)
Oct 07, 2008 8.682 8.682 8.103 8.103 138,418 -0.52(-6.06%)
Oct 06, 2008 8.684 8.688 8.210 8.626 660,898 -0.30(-3.39%)
Oct 03, 2008 9.272 9.394 8.929 8.929 243,935 -0.24(-2.65%)
Oct 02, 2008 9.507 9.517 9.160 9.171 906,103 -0.31(-3.23%)
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.