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 (%)
Oct 31, 2008 25.00 25.51 24.43 25.51 1,482 +1.07(+4.37%)
Oct 30, 2008 24.62 24.62 24.25 24.44 16,276 +0.31(+1.28%)
Oct 29, 2008 24.03 27.52 23.95 24.13 9,848 +0.64(+2.75%)
Oct 28, 2008 25.42 25.42 21.69 23.49 9,947 +0.16(+0.68%)
Oct 27, 2008 23.73 23.99 22.70 23.33 8,727 +0.08(+0.35%)
Oct 24, 2008 22.05 29.51 22.05 23.25 38,393 -0.10(-0.43%)
Oct 23, 2008 22.98 23.35 22.42 23.35 4,441 -0.43(-1.82%)
Oct 22, 2008 24.20 24.70 23.44 23.78 18,882 -1.76(-6.89%)
Oct 21, 2008 25.54 26.27 25.24 25.54 9,227 +0.12(+0.47%)
Oct 20, 2008 25.74 25.74 24.95 25.42 4,319 +0.85(+3.46%)
Oct 17, 2008 24.97 25.75 24.51 24.57 28,377 -0.30(-1.21%)
Oct 16, 2008 24.20 24.89 23.10 24.87 10,018 +1.13(+4.74%)
Oct 15, 2008 26.24 26.24 23.75 23.75 9,060 -2.34(-8.99%)
Oct 14, 2008 28.00 28.47 26.09 26.09 27,691 +0.22(+0.84%)
Oct 13, 2008 25.03 31.53 24.09 25.88 17,618 +3.13(+13.76%)
Oct 10, 2008 23.17 26.41 20.57 22.75 48,934 -0.78(-3.30%)
Oct 09, 2008 25.25 26.28 23.52 23.52 13,465 -1.99(-7.79%)
Oct 08, 2008 24.81 26.67 24.81 25.51 2,967 -0.71(-2.71%)
Oct 07, 2008 30.41 30.41 26.22 26.22 4,844 -2.49(-8.66%)
Oct 06, 2008 28.13 28.70 27.10 28.70 23,241 -0.89(-3.02%)
Oct 03, 2008 29.66 31.06 29.60 29.60 14,920 -0.65(-2.15%)
Oct 02, 2008 31.46 31.46 30.23 30.25 3,300 -1.34(-4.23%)
Oct 01, 2008 30.96 31.61 30.96 31.58 35,748 +0.17(+0.53%)
Sep 30, 2008 30.73 32.14 30.73 31.42 106,186 +0.96(+3.15%)
Sep 29, 2008 31.90 32.88 30.12 30.46 6,780 -2.36(-7.20%)
Sep 26, 2008 33.33 33.38 31.88 32.82 0 +0.19(+0.59%)
Sep 25, 2008 33.45 33.49 32.58 32.63 16,246 +0.23(+0.70%)
Sep 24, 2008 31.42 32.40 31.37 32.40 4,101 +0.28(+0.88%)
Sep 23, 2008 34.02 34.02 32.12 32.12 6,078 -0.50(-1.53%)
Sep 22, 2008 33.39 33.86 32.57 32.62 6,008 -1.79(-5.21%)
Sep 19, 2008 38.92 38.93 32.75 34.41 0 -3.09(-8.24%)
Sep 18, 2008 30.68 37.50 29.66 37.50 11,895 +7.36(+24.43%)
Sep 17, 2008 31.42 31.57 30.14 30.14 20,060 -1.22(-3.88%)
Sep 16, 2008 30.54 31.93 30.49 31.36 5,174 +0.24(+0.78%)
Sep 15, 2008 32.29 35.35 31.12 31.12 9,794 -2.23(-6.68%)
Sep 12, 2008 33.55 33.55 33.26 33.34 2,310 +0.34(+1.04%)
Sep 11, 2008 32.08 33.00 32.06 33.00 4,074 +0.51(+1.57%)
Sep 10, 2008 33.84 33.84 32.26 32.49 5,992 +0.00(+0.00%)
Sep 09, 2008 34.07 34.07 32.49 32.49 11,623 -1.70(-4.98%)
Sep 08, 2008 36.29 36.29 33.76 34.19 39,386 +0.01(+0.02%)
Sep 05, 2008 32.79 34.19 32.33 34.19 0 +1.10(+3.33%)
Sep 04, 2008 33.17 33.17 33.08 33.08 862 -0.90(-2.65%)
Sep 03, 2008 33.67 34.01 33.49 33.99 4,397 +0.26(+0.77%)
Sep 02, 2008 34.12 34.12 33.73 33.73 6,797 -0.32(-0.93%)
Aug 29, 2008 33.96 34.04 33.96 34.04 240 +0.07(+0.20%)
Aug 28, 2008 33.77 33.98 33.77 33.98 7,975 +0.69(+2.08%)
Aug 27, 2008 33.28 33.37 33.22 33.28 1,091 +0.33(+1.01%)
Aug 26, 2008 31.84 32.95 31.84 32.95 424 +0.12(+0.36%)
Aug 25, 2008 33.13 33.28 32.83 32.83 1,707 -0.40(-1.21%)
Aug 22, 2008 33.23 33.23 33.23 33.23 0 +0.00(+0.00%)
Aug 21, 2008 32.96 33.23 32.96 33.23 841 +0.59(+1.82%)
Aug 20, 2008 32.73 32.82 32.41 32.64 6,817 +0.09(+0.29%)
Aug 19, 2008 32.65 32.65 32.55 32.55 2,359 -0.48(-1.45%)
Aug 18, 2008 33.60 33.60 32.76 33.03 11,147 -0.58(-1.74%)
Aug 15, 2008 32.34 33.88 32.34 33.61 0 +0.01(+0.02%)
Aug 14, 2008 33.21 33.71 33.21 33.60 25,146 +0.34(+1.03%)
Aug 13, 2008 33.21 33.28 33.21 33.26 599 -0.32(-0.94%)
Aug 12, 2008 33.99 33.99 33.58 33.58 1,216 -1.03(-2.99%)
Aug 11, 2008 34.09 34.61 34.02 34.61 5,678 +0.97(+2.88%)
Aug 08, 2008 33.70 33.70 33.64 33.64 637 +0.44(+1.33%)
Aug 07, 2008 33.72 33.72 33.11 33.20 1,689 -0.84(-2.48%)
Aug 06, 2008 33.85 34.04 33.85 34.04 1,988 +0.33(+0.99%)
Aug 05, 2008 33.70 33.71 33.70 33.71 359 +0.63(+1.89%)
Aug 04, 2008 33.08 33.08 33.08 33.08 359 -0.63(-1.88%)
Aug 01, 2008 33.49 33.72 33.49 33.72 749 +0.04(+0.13%)
Jul 31, 2008 33.95 33.95 33.67 33.67 3,295 -0.50(-1.47%)
Jul 30, 2008 33.97 34.18 33.76 34.18 4,913 +0.80(+2.40%)
Jul 29, 2008 33.38 33.39 32.53 33.38 7,025 +1.03(+3.20%)
Jul 28, 2008 32.34 32.34 32.34 32.34 719 -0.84(-2.54%)
Jul 25, 2008 33.59 33.59 33.15 33.18 3,903 -0.19(-0.58%)
Jul 24, 2008 33.74 33.74 33.38 33.38 1,698 -1.21(-3.50%)
Jul 23, 2008 35.47 35.47 34.33 34.59 4,611 +0.25(+0.73%)
Jul 22, 2008 33.30 34.34 33.30 34.34 18,636 +0.94(+2.82%)
Jul 21, 2008 33.48 33.56 33.40 33.40 14,877 +0.10(+0.31%)
Jul 18, 2008 32.96 33.29 32.91 33.29 18,189 +0.62(+1.91%)
Jul 17, 2008 32.48 32.98 32.48 32.67 15,107 +0.77(+2.42%)
Jul 16, 2008 30.69 31.92 30.69 31.90 17,745 +1.30(+4.25%)
Jul 15, 2008 30.88 31.23 30.21 30.60 23,145 -0.73(-2.32%)
Jul 14, 2008 31.76 31.80 31.32 31.32 16,304 -0.78(-2.44%)
Jul 11, 2008 31.99 32.52 31.56 32.11 74,226 -0.23(-0.70%)
Jul 10, 2008 32.60 32.77 32.24 32.33 2,390 -0.25(-0.77%)
Jul 09, 2008 33.54 33.54 32.57 32.58 7,202 -0.83(-2.50%)
Jul 08, 2008 32.68 33.42 32.55 33.42 8,395 +0.74(+2.28%)
Jul 07, 2008 33.37 33.38 32.49 32.67 6,781 -0.74(-2.20%)
Jul 04, 2008 33.41 33.41 33.41 33.41 479 +0.00(+0.00%)
Jul 03, 2008 33.41 33.41 33.41 33.41 479 +0.00(+0.00%)
Jul 02, 2008 33.99 33.99 33.41 33.41 653 +0.18(+0.53%)
Jul 01, 2008 33.47 33.83 33.23 33.23 1,797 -0.63(-1.87%)
Jun 30, 2008 34.11 34.18 33.87 33.87 7,233 -0.03(-0.10%)
Jun 27, 2008 34.29 34.29 33.90 33.90 5,213 -0.48(-1.38%)
Jun 26, 2008 34.97 34.97 34.36 34.38 2,744 -1.08(-3.06%)
Jun 25, 2008 35.22 35.60 35.22 35.46 4,252 +0.38(+1.09%)
Jun 24, 2008 34.83 35.08 34.83 35.08 6,157 -0.08(-0.24%)
Jun 23, 2008 35.24 35.27 35.10 35.16 11,554 -0.35(-0.99%)
Jun 20, 2008 35.78 35.78 35.46 35.51 11,068 -0.59(-1.64%)
Jun 19, 2008 35.87 36.11 35.78 36.11 4,715 -0.17(-0.46%)
Jun 18, 2008 36.06 36.27 35.89 36.27 5,729 -0.32(-0.87%)
Jun 17, 2008 36.65 36.76 36.59 36.59 1,963 -0.29(-0.78%)
Jun 16, 2008 36.74 36.98 36.72 36.88 4,719 +0.30(+0.82%)
Jun 13, 2008 36.40 36.58 36.40 36.58 5,498 +0.58(+1.61%)
Jun 12, 2008 36.25 36.49 35.89 36.00 6,711 -0.20(-0.55%)
Jun 11, 2008 36.66 36.66 36.20 36.20 375 -0.44(-1.20%)
Jun 10, 2008 36.69 36.78 36.56 36.64 2,909 +0.23(+0.64%)
Jun 09, 2008 36.87 37.01 36.39 36.41 3,835 -0.39(-1.07%)
Jun 06, 2008 37.97 37.97 36.80 36.80 12,127 -1.28(-3.37%)
Jun 05, 2008 37.43 38.08 37.38 38.08 5,033 +0.83(+2.22%)
Jun 04, 2008 37.52 37.72 37.22 37.26 21,722 -0.15(-0.40%)
Jun 03, 2008 37.83 37.83 37.36 37.41 4,793 -0.37(-0.97%)
Jun 02, 2008 37.81 37.81 37.58 37.77 8,683 -0.32(-0.83%)
May 30, 2008 38.17 38.22 38.09 38.09 11,900 -0.25(-0.65%)
May 29, 2008 38.80 38.80 38.05 38.34 2,854 +0.60(+1.59%)
May 28, 2008 37.66 37.82 37.65 37.74 2,767 -0.09(-0.24%)
May 27, 2008 37.44 37.83 37.44 37.83 6,064 +0.30(+0.80%)
May 26, 2008 39.27 39.27 37.53 37.53 0 +0.00(+0.00%)
May 23, 2008 39.27 39.27 37.53 37.53 14,185 -0.73(-1.90%)
May 22, 2008 38.23 38.44 38.20 38.26 22,210 +0.00(+0.00%)
May 21, 2008 38.93 38.93 38.22 38.26 11,566 -0.52(-1.33%)
May 20, 2008 38.93 38.93 38.78 38.78 3,451 -0.44(-1.13%)
May 19, 2008 39.47 39.77 39.22 39.22 3,437 -0.04(-0.10%)
May 16, 2008 39.22 39.32 39.06 39.26 12,444 +0.11(+0.29%)
May 15, 2008 39.01 39.38 38.87 39.14 3,051 +0.09(+0.24%)
May 14, 2008 39.06 39.12 38.94 39.05 10,546 +0.29(+0.74%)
May 13, 2008 38.76 38.84 38.75 38.76 3,603 -0.13(-0.33%)
May 12, 2008 38.54 38.92 38.53 38.89 3,312 +0.48(+1.26%)
May 09, 2008 38.40 38.41 38.40 38.41 359 -0.23(-0.60%)
May 08, 2008 38.97 38.97 38.63 38.64 5,571 -0.21(-0.54%)
May 07, 2008 39.63 39.63 38.85 38.85 5,974 -0.78(-1.98%)
May 06, 2008 39.12 39.63 39.12 39.63 3,263 +0.29(+0.73%)
May 05, 2008 39.55 39.55 39.33 39.35 1,242 -0.25(-0.64%)
May 02, 2008 39.90 39.90 39.59 39.60 2,979 +0.13(+0.32%)
May 01, 2008 38.90 39.48 38.90 39.48 719 +0.65(+1.68%)
Apr 30, 2008 39.09 39.40 38.83 38.83 16,298 -0.13(-0.34%)
Apr 29, 2008 38.99 39.11 38.96 38.96 9,081 -0.32(-0.82%)
Apr 28, 2008 38.98 39.28 38.98 39.28 6,235 +0.54(+1.39%)
Apr 25, 2008 38.74 38.78 38.74 38.74 1,078 +0.02(+0.04%)
Apr 24, 2008 38.11 38.88 38.11 38.73 9,630 +0.63(+1.66%)
Apr 23, 2008 38.43 38.43 38.03 38.09 1,078 -0.38(-0.98%)
Apr 22, 2008 38.50 38.50 38.47 38.47 1,077 -0.18(-0.45%)
Apr 21, 2008 38.81 38.81 38.40 38.64 3,748 -0.25(-0.64%)
Apr 18, 2008 38.23 39.11 38.23 38.89 3,755 +0.75(+1.97%)
Apr 17, 2008 37.87 38.21 37.72 38.14 6,478 +0.27(+0.71%)
Apr 16, 2008 37.35 37.87 37.35 37.87 5,243 +1.11(+3.02%)
Apr 15, 2008 36.66 36.76 36.61 36.76 2,456 +0.23(+0.62%)
Apr 14, 2008 36.72 36.74 36.49 36.54 5,533 -0.31(-0.84%)
Apr 11, 2008 37.10 37.10 36.85 36.85 6,231 -0.56(-1.49%)
Apr 10, 2008 37.35 37.63 37.35 37.41 3,355 +0.03(+0.07%)
Apr 09, 2008 37.84 37.84 37.38 37.38 1,318 -0.58(-1.52%)
Apr 08, 2008 37.87 38.07 37.84 37.96 5,033 -0.14(-0.37%)
Apr 07, 2008 38.37 38.62 38.09 38.10 4,314 +0.02(+0.04%)
Apr 04, 2008 38.58 38.58 38.02 38.08 5,033 -0.06(-0.15%)
Apr 03, 2008 38.30 38.30 38.12 38.14 359 +0.08(+0.20%)
Apr 02, 2008 37.92 38.49 37.92 38.07 5,153 +0.13(+0.35%)
Apr 01, 2008 37.43 37.93 37.01 37.93 3,595 +1.47(+4.04%)
Mar 31, 2008 36.31 36.46 36.21 36.46 2,157 +0.42(+1.17%)
Mar 28, 2008 36.27 36.65 36.04 36.04 4,314 -0.63(-1.71%)
Mar 27, 2008 37.27 37.27 36.66 36.66 3,475 -0.92(-2.44%)
Mar 26, 2008 37.58 37.58 37.58 37.58 119 +0.00(+0.00%)
Mar 25, 2008 37.54 37.79 37.37 37.58 4,314 -0.08(-0.22%)
Mar 24, 2008 37.57 38.09 37.57 37.67 9,947 +0.45(+1.21%)
Mar 21, 2008 36.36 37.22 36.23 37.22 12,943 +0.00(+0.00%)
Mar 20, 2008 36.36 37.22 36.23 37.22 12,943 +1.34(+3.75%)
Mar 19, 2008 34.31 37.38 34.31 35.87 43,023 +1.04(+2.99%)
Mar 18, 2008 35.92 36.85 34.83 34.83 4,314 -0.36(-1.02%)
Mar 17, 2008 33.96 35.19 33.96 35.19 5,992 -0.48(-1.33%)
Mar 14, 2008 35.85 36.01 35.25 35.66 10,666 -0.83(-2.29%)
Mar 13, 2008 35.46 36.69 35.42 36.50 10,186 +0.07(+0.18%)
Mar 12, 2008 37.05 37.33 36.38 36.43 13,782 +0.98(+2.78%)
Mar 11, 2008 36.21 36.68 35.45 35.45 7,670 +0.25(+0.71%)
Mar 10, 2008 35.90 35.90 35.20 35.20 4,554 -0.69(-1.93%)
Mar 07, 2008 35.99 36.15 35.65 35.89 8,868 -0.23(-0.62%)
Mar 06, 2008 38.18 38.18 36.11 36.11 4,793 -1.16(-3.11%)
Mar 05, 2008 37.62 37.71 36.94 37.27 23,010 +0.08(+0.20%)
Mar 04, 2008 37.25 37.25 36.80 37.20 838 -0.26(-0.69%)
Mar 03, 2008 37.55 37.65 37.42 37.46 1,557 -0.28(-0.73%)
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%)
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.