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

Wisdomtree U.S. Midcap Dividend Fund (NY: DON )

46.41 -0.27 (-0.58%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 26, 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 (%)
Dec 31, 2008 7.322 7.648 7.322 7.618 468,895 +0.22(+3.03%)
Dec 30, 2008 7.200 7.394 7.199 7.394 293,997 +0.26(+3.61%)
Dec 29, 2008 7.288 7.288 7.043 7.137 466,269 -0.14(-1.96%)
Dec 26, 2008 7.261 7.281 7.134 7.279 135,408 +0.07(+0.97%)
Dec 24, 2008 7.132 7.209 7.082 7.209 134,138 +0.07(+1.05%)
Dec 23, 2008 7.248 7.248 7.082 7.134 282,897 +0.02(+0.32%)
Dec 22, 2008 7.354 7.354 6.967 7.111 302,974 -0.33(-4.44%)
Dec 19, 2008 7.480 7.544 7.361 7.442 263,258 +0.06(+0.86%)
Dec 18, 2008 7.573 7.573 7.313 7.379 143,797 -0.23(-3.00%)
Dec 17, 2008 7.462 7.641 7.340 7.607 178,670 +0.12(+1.54%)
Dec 16, 2008 7.175 7.492 7.130 7.492 151,248 +0.48(+6.86%)
Dec 15, 2008 7.062 7.078 6.902 7.011 276,635 -0.21(-2.96%)
Dec 12, 2008 6.691 7.225 6.691 7.225 243,544 +0.30(+4.36%)
Dec 11, 2008 7.254 7.385 6.854 6.923 95,112 -0.40(-5.50%)
Dec 10, 2008 7.250 7.361 7.186 7.326 296,473 +0.13(+1.83%)
Dec 09, 2008 7.367 7.503 7.125 7.194 309,271 -0.18(-2.40%)
Dec 08, 2008 7.435 7.435 7.184 7.371 44,292 +0.30(+4.17%)
Dec 05, 2008 6.700 7.076 6.567 7.076 309,165 +0.27(+4.02%)
Dec 04, 2008 7.028 7.087 6.695 6.802 97,797 -0.19(-2.71%)
Dec 03, 2008 6.630 6.992 6.630 6.992 101,622 +0.34(+5.13%)
Dec 02, 2008 6.506 6.700 6.449 6.651 104,187 +0.15(+2.30%)
Dec 01, 2008 7.008 7.008 6.501 6.501 133,223 -0.67(-9.36%)
Nov 28, 2008 7.121 7.182 7.091 7.173 32,503 +0.03(+0.38%)
Nov 26, 2008 6.766 7.153 6.766 7.146 274,606 +0.32(+4.67%)
Nov 25, 2008 6.791 6.843 6.614 6.827 96,023 +0.09(+1.38%)
Nov 24, 2008 6.264 6.734 6.264 6.734 83,721 +0.51(+8.21%)
Nov 21, 2008 5.981 6.223 5.751 6.223 141,205 +0.28(+4.64%)
Nov 20, 2008 6.316 6.316 5.947 5.947 113,230 -0.40(-6.27%)
Nov 19, 2008 6.840 6.874 6.345 6.345 69,304 -0.47(-6.90%)
Nov 18, 2008 6.958 6.965 6.592 6.816 175,322 -0.09(-1.31%)
Nov 17, 2008 6.963 7.112 6.877 6.906 107,897 -0.18(-2.52%)
Nov 14, 2008 7.370 7.370 7.064 7.084 42,395 -0.30(-4.02%)
Nov 13, 2008 6.872 7.381 6.630 7.381 166,279 +0.45(+6.42%)
Nov 12, 2008 7.044 7.103 6.861 6.935 92,640 -0.25(-3.49%)
Nov 11, 2008 7.139 7.254 7.076 7.186 27,174 -0.09(-1.21%)
Nov 10, 2008 7.745 7.745 7.275 7.275 125,701 -0.28(-3.77%)
Nov 07, 2008 7.476 7.560 7.400 7.560 66,770 +0.20(+2.67%)
Nov 06, 2008 7.670 7.670 7.360 7.363 204,805 -0.36(-4.63%)
Nov 05, 2008 8.114 8.120 7.720 7.720 70,299 -0.47(-5.77%)
Nov 04, 2008 8.111 8.193 8.012 8.193 89,341 +0.26(+3.34%)
Nov 03, 2008 7.917 8.043 7.915 7.928 215,759 -0.00(-0.06%)
Oct 31, 2008 7.765 7.987 7.765 7.933 49,515 +0.21(+2.76%)
Oct 30, 2008 7.718 7.746 7.546 7.720 116,374 -0.02(-0.24%)
Oct 29, 2008 7.510 7.740 7.376 7.738 128,434 +0.36(+4.84%)
Oct 28, 2008 6.960 7.541 6.757 7.381 123,733 +0.45(+6.44%)
Oct 27, 2008 6.969 7.125 6.739 6.934 84,557 -0.15(-2.16%)
Oct 24, 2008 6.852 7.196 6.784 7.087 70,843 -0.12(-1.72%)
Oct 23, 2008 7.541 7.541 6.972 7.211 60,800 -0.27(-3.64%)
Oct 22, 2008 7.786 7.786 7.444 7.484 43,554 -0.48(-6.04%)
Oct 21, 2008 8.073 8.163 7.964 7.964 97,080 -0.22(-2.65%)
Oct 20, 2008 7.942 8.181 7.911 8.181 16,371 +0.29(+3.70%)
Oct 17, 2008 7.720 8.148 7.720 7.890 308,719 -0.01(-0.17%)
Oct 16, 2008 7.634 7.903 7.281 7.903 35,112 +0.15(+1.90%)
Oct 15, 2008 8.163 8.163 7.756 7.756 34,099 -0.70(-8.24%)
Oct 14, 2008 8.853 9.075 8.304 8.453 101,118 +0.16(+1.96%)
Oct 13, 2008 8.306 8.353 8.124 8.290 53,181 +0.52(+6.63%)
Oct 10, 2008 7.320 7.930 7.238 7.774 179,232 +0.06(+0.82%)
Oct 09, 2008 8.546 8.546 7.688 7.711 595,114 -0.85(-9.96%)
Oct 08, 2008 8.247 8.713 8.238 8.564 74,598 -0.07(-0.76%)
Oct 07, 2008 9.183 9.183 8.629 8.629 76,119 -0.55(-6.03%)
Oct 06, 2008 9.237 9.262 8.740 9.183 171,634 -0.31(-3.26%)
Oct 03, 2008 9.950 10.01 9.493 9.493 73,001 -0.30(-3.06%)
Oct 02, 2008 10.22 10.22 9.789 9.793 811,745 -0.45(-4.42%)
Oct 01, 2008 10.21 10.25 10.12 10.25 50,218 +0.00(+0.04%)
Sep 30, 2008 9.986 10.25 9.934 10.24 171,298 +0.31(+3.10%)
Sep 29, 2008 10.52 10.52 9.918 9.934 248,988 -0.68(-6.41%)
Sep 26, 2008 10.47 10.61 10.37 10.61 0 +0.07(+0.64%)
Sep 25, 2008 10.45 10.59 10.45 10.55 497,255 +0.16(+1.52%)
Sep 24, 2008 10.54 10.54 10.39 10.39 125,524 -0.13(-1.25%)
Sep 23, 2008 10.61 10.69 10.51 10.52 45,221 -0.14(-1.36%)
Sep 22, 2008 11.13 11.14 10.66 10.66 1,354,421 -0.53(-4.73%)
Sep 19, 2008 11.09 11.67 11.01 11.19 0 +0.46(+4.33%)
Sep 18, 2008 10.30 10.73 10.01 10.73 182,128 +0.42(+4.02%)
Sep 17, 2008 10.55 10.55 10.25 10.31 37,659 -0.33(-3.11%)
Sep 16, 2008 10.23 10.66 10.23 10.64 73,598 +0.10(+0.96%)
Sep 15, 2008 10.64 10.82 10.54 10.54 37,633 -0.35(-3.25%)
Sep 12, 2008 10.72 10.92 10.72 10.90 66,549 +0.12(+1.07%)
Sep 11, 2008 10.53 10.78 10.51 10.78 34,891 +0.00(+0.00%)
Sep 10, 2008 10.72 10.78 10.57 10.78 63,843 +0.14(+1.36%)
Sep 09, 2008 10.96 11.02 10.64 10.64 19,939 -0.34(-3.14%)
Sep 08, 2008 11.03 11.03 10.83 10.98 46,101 +0.34(+3.24%)
Sep 05, 2008 10.57 10.66 10.44 10.64 0 -0.03(-0.33%)
Sep 04, 2008 10.82 10.82 10.63 10.67 51,244 -0.22(-2.03%)
Sep 03, 2008 10.77 10.92 10.77 10.89 149,988 +0.06(+0.59%)
Sep 02, 2008 10.89 11.04 10.76 10.83 54,242 -0.03(-0.28%)
Aug 29, 2008 10.85 10.90 10.83 10.86 37,044 -0.02(-0.18%)
Aug 28, 2008 10.73 10.89 10.71 10.88 18,723 +0.22(+2.08%)
Aug 27, 2008 10.63 10.67 10.63 10.66 8,570 +0.13(+1.22%)
Aug 26, 2008 10.57 10.57 10.47 10.53 13,111 +0.01(+0.09%)
Aug 25, 2008 10.58 10.60 10.51 10.52 41,108 -0.14(-1.32%)
Aug 22, 2008 10.59 10.67 10.59 10.66 23,649 +0.11(+1.03%)
Aug 21, 2008 10.52 10.59 10.50 10.55 52,584 +0.01(+0.11%)
Aug 20, 2008 10.55 10.62 10.48 10.54 32,242 -0.02(-0.20%)
Aug 19, 2008 10.64 10.69 10.56 10.56 82,841 -0.19(-1.76%)
Aug 18, 2008 10.88 10.92 10.72 10.75 17,794 -0.17(-1.57%)
Aug 15, 2008 10.89 11.00 10.87 10.92 0 +0.08(+0.75%)
Aug 14, 2008 10.74 10.89 10.74 10.84 73,258 +0.10(+0.91%)
Aug 13, 2008 10.77 10.79 10.65 10.74 75,217 -0.06(-0.51%)
Aug 12, 2008 10.94 10.96 10.79 10.80 51,328 -0.19(-1.75%)
Aug 11, 2008 10.85 11.10 10.85 10.99 48,007 +0.16(+1.50%)
Aug 08, 2008 10.54 10.83 10.54 10.83 67,124 +0.31(+2.95%)
Aug 07, 2008 10.65 10.68 10.48 10.52 9,671 -0.23(-2.10%)
Aug 06, 2008 10.67 10.74 10.61 10.74 9,565 +0.11(+1.04%)
Aug 05, 2008 10.57 10.63 10.56 10.63 6,014 +0.25(+2.40%)
Aug 04, 2008 10.51 10.51 10.37 10.38 26,183 -0.10(-0.97%)
Aug 01, 2008 10.48 10.51 10.39 10.49 89,058 -0.01(-0.13%)
Jul 31, 2008 10.47 10.58 10.47 10.50 153,813 -0.05(-0.45%)
Jul 30, 2008 10.54 10.59 10.41 10.55 27,537 +0.07(+0.69%)
Jul 29, 2008 10.47 10.47 10.16 10.47 31,211 +0.31(+3.07%)
Jul 28, 2008 10.26 10.26 10.16 10.16 36,867 -0.15(-1.45%)
Jul 25, 2008 10.29 10.41 10.27 10.31 34,519 +0.03(+0.31%)
Jul 24, 2008 10.65 10.65 10.27 10.28 69,716 -0.41(-3.88%)
Jul 23, 2008 10.60 10.81 10.54 10.69 62,269 +0.10(+0.90%)
Jul 22, 2008 10.24 10.61 10.24 10.60 46,901 +0.26(+2.54%)
Jul 21, 2008 10.39 10.39 10.29 10.34 101,591 +0.02(+0.16%)
Jul 18, 2008 10.24 10.32 10.24 10.32 55,379 +0.01(+0.09%)
Jul 17, 2008 10.19 10.31 10.03 10.31 238,825 +0.23(+2.31%)
Jul 16, 2008 9.755 10.08 9.710 10.08 50,108 +0.28(+2.84%)
Jul 15, 2008 9.672 9.868 9.535 9.801 47,383 +0.04(+0.44%)
Jul 14, 2008 10.01 10.01 9.758 9.758 87,891 -0.24(-2.35%)
Jul 11, 2008 9.900 10.09 9.828 9.993 33,922 -0.06(-0.56%)
Jul 10, 2008 9.966 10.09 9.950 10.05 34,780 +0.07(+0.73%)
Jul 09, 2008 10.26 10.29 9.977 9.977 58,780 -0.32(-3.14%)
Jul 08, 2008 9.934 10.30 9.934 10.30 52,876 +0.35(+3.48%)
Jul 07, 2008 10.10 10.10 9.855 9.954 142,567 -0.08(-0.83%)
Jul 04, 2008 10.19 10.19 10.04 10.04 212,549 +0.00(+0.00%)
Jul 03, 2008 10.19 10.19 10.04 10.04 212,549 -0.14(-1.36%)
Jul 02, 2008 10.41 10.41 10.16 10.18 822,929 -0.16(-1.53%)
Jul 01, 2008 10.24 10.38 10.19 10.33 64,179 -0.02(-0.24%)
Jun 30, 2008 10.44 10.47 10.35 10.36 121,770 -0.05(-0.48%)
Jun 27, 2008 10.44 10.52 10.36 10.41 51,624 -0.09(-0.88%)
Jun 26, 2008 10.65 10.66 10.50 10.50 46,424 -0.27(-2.50%)
Jun 25, 2008 10.75 10.91 10.75 10.77 215,481 +0.08(+0.74%)
Jun 24, 2008 10.64 10.80 10.61 10.69 61,274 +0.00(+0.00%)
Jun 23, 2008 10.87 10.90 10.69 10.69 72,214 -0.29(-2.64%)
Jun 20, 2008 11.11 11.11 10.96 10.98 112,731 -0.18(-1.62%)
Jun 19, 2008 11.06 11.16 11.02 11.16 377,174 +0.08(+0.69%)
Jun 18, 2008 11.15 11.17 11.04 11.09 113,328 -0.14(-1.25%)
Jun 17, 2008 11.40 11.40 11.23 11.23 132,033 -0.13(-1.13%)
Jun 16, 2008 11.25 11.38 11.25 11.35 75,876 +0.08(+0.68%)
Jun 13, 2008 11.20 11.28 11.16 11.28 50,147 +0.15(+1.34%)
Jun 12, 2008 11.23 11.24 11.07 11.13 40,609 -0.09(-0.79%)
Jun 11, 2008 11.34 11.34 11.16 11.22 33,431 -0.15(-1.29%)
Jun 10, 2008 11.41 11.43 11.31 11.36 9,680 -0.02(-0.14%)
Jun 09, 2008 11.49 11.53 11.36 11.38 9,804 -0.14(-1.18%)
Jun 06, 2008 11.76 11.76 11.51 11.51 46,455 -0.29(-2.49%)
Jun 05, 2008 11.68 11.81 11.68 11.81 37,991 +0.17(+1.50%)
Jun 04, 2008 11.61 11.71 11.60 11.63 110,488 +0.04(+0.35%)
Jun 03, 2008 11.65 11.67 11.51 11.59 424,810 -0.03(-0.29%)
Jun 02, 2008 11.68 11.68 11.54 11.63 208,281 -0.09(-0.77%)
May 30, 2008 11.75 11.75 11.68 11.72 228,911 -0.02(-0.19%)
May 29, 2008 11.64 11.77 11.64 11.74 128,266 +0.12(+1.01%)
May 28, 2008 11.62 11.62 11.56 11.62 11,418 +0.02(+0.19%)
May 27, 2008 11.46 11.62 11.46 11.60 64,042 +0.13(+1.10%)
May 26, 2008 11.46 11.51 11.46 11.47 0 +0.00(+0.00%)
May 23, 2008 11.46 11.51 11.46 11.47 15,902 -0.12(-1.07%)
May 22, 2008 11.54 11.64 11.54 11.60 68,186 +0.04(+0.35%)
May 21, 2008 11.73 11.76 11.54 11.56 35,395 -0.17(-1.48%)
May 20, 2008 11.77 11.78 11.70 11.73 183,008 -0.12(-0.97%)
May 19, 2008 11.84 11.95 11.81 11.85 49,157 +0.01(+0.06%)
May 16, 2008 11.81 11.86 11.80 11.84 49,351 -0.06(-0.48%)
May 15, 2008 11.75 11.90 11.75 11.90 48,945 +0.14(+1.17%)
May 14, 2008 11.72 11.85 11.72 11.76 37,000 +0.07(+0.58%)
May 13, 2008 11.67 11.71 11.64 11.69 22,716 +0.02(+0.21%)
May 12, 2008 11.55 11.67 11.49 11.67 52,018 +0.18(+1.58%)
May 09, 2008 11.47 11.55 11.47 11.49 28,346 -0.01(-0.10%)
May 08, 2008 11.55 11.57 11.46 11.50 78,834 -0.00(-0.04%)
May 07, 2008 11.68 11.70 11.48 11.50 25,312 -0.21(-1.80%)
May 06, 2008 11.54 11.71 11.52 11.71 40,419 +0.09(+0.76%)
May 05, 2008 11.62 11.65 11.59 11.62 94,838 -0.05(-0.41%)
May 02, 2008 11.79 11.79 11.65 11.67 121,915 -0.01(-0.10%)
May 01, 2008 11.39 11.68 11.39 11.68 62,565 +0.26(+2.24%)
Apr 30, 2008 11.54 11.61 11.41 11.43 174,929 -0.11(-0.92%)
Apr 29, 2008 11.57 11.57 11.49 11.53 151,509 -0.03(-0.29%)
Apr 28, 2008 11.55 11.61 11.48 11.57 75,916 +0.05(+0.41%)
Apr 25, 2008 11.45 11.54 11.38 11.52 181,328 +0.07(+0.65%)
Apr 24, 2008 11.24 11.45 11.22 11.44 107,716 +0.17(+1.50%)
Apr 23, 2008 11.23 11.34 11.23 11.27 75,708 +0.04(+0.36%)
Apr 22, 2008 11.25 11.29 11.18 11.23 61,305 -0.10(-0.92%)
Apr 21, 2008 11.40 11.41 11.30 11.34 84,433 -0.10(-0.85%)
Apr 18, 2008 11.52 11.52 11.42 11.44 231,989 +0.12(+1.06%)
Apr 17, 2008 11.22 11.34 11.18 11.32 103,493 +0.04(+0.38%)
Apr 16, 2008 11.07 11.28 11.04 11.27 66,881 +0.32(+2.91%)
Apr 15, 2008 10.91 10.95 10.86 10.95 101,295 +0.09(+0.79%)
Apr 14, 2008 10.92 10.94 10.86 10.87 197,628 -0.08(-0.72%)
Apr 11, 2008 11.00 11.09 10.94 10.95 134,877 -0.17(-1.57%)
Apr 10, 2008 11.06 11.18 11.01 11.12 68,544 +0.06(+0.51%)
Apr 09, 2008 11.30 11.30 11.06 11.06 189,712 -0.20(-1.77%)
Apr 08, 2008 11.27 11.33 11.23 11.26 35,377 -0.10(-0.86%)
Apr 07, 2008 11.37 11.47 11.35 11.36 151,681 +0.04(+0.32%)
Apr 04, 2008 11.40 11.44 11.31 11.32 288,770 -0.08(-0.69%)
Apr 03, 2008 11.28 11.42 11.27 11.40 102,374 +0.06(+0.50%)
Apr 02, 2008 11.29 11.43 11.24 11.35 123,821 +0.07(+0.58%)
Apr 01, 2008 11.01 11.30 10.99 11.28 376,109 +0.44(+4.07%)
Mar 31, 2008 10.78 10.93 10.75 10.84 1,436,334 +0.11(+0.99%)
Mar 28, 2008 10.89 10.94 10.73 10.73 112,324 -0.17(-1.51%)
Mar 27, 2008 11.08 11.10 10.89 10.90 119,399 -0.13(-1.21%)
Mar 26, 2008 11.20 11.20 11.01 11.03 265,332 -0.19(-1.69%)
Mar 25, 2008 11.14 11.25 11.12 11.22 192,366 +0.06(+0.51%)
Mar 24, 2008 11.06 11.24 11.02 11.17 161,852 +0.08(+0.73%)
Mar 21, 2008 10.87 11.09 10.79 11.09 381,636 +0.00(+0.00%)
Mar 20, 2008 10.87 11.09 10.79 11.09 381,636 +0.27(+2.47%)
Mar 19, 2008 11.06 11.10 10.82 10.82 168,928 -0.14(-1.26%)
Mar 18, 2008 10.67 10.96 10.67 10.96 751,775 +0.40(+3.84%)
Mar 17, 2008 10.45 10.63 10.40 10.55 398,883 -0.13(-1.21%)
Mar 14, 2008 10.95 10.95 10.58 10.68 1,402,283 -0.19(-1.75%)
Mar 13, 2008 10.67 10.91 10.57 10.87 555,871 +0.08(+0.75%)
Mar 12, 2008 10.85 10.97 10.79 10.79 111,881 -0.09(-0.81%)
Mar 11, 2008 10.61 10.89 10.57 10.88 711,091 +0.42(+4.05%)
Mar 10, 2008 10.59 10.64 10.44 10.45 481,136 -0.15(-1.43%)
Mar 07, 2008 10.47 10.72 10.47 10.61 715,956 +0.01(+0.13%)
Mar 06, 2008 10.82 10.82 10.59 10.59 176,004 -0.33(-3.02%)
Mar 05, 2008 11.00 11.05 10.88 10.92 244,990 +0.00(+0.00%)
Mar 04, 2008 10.92 10.97 10.77 10.92 242,779 -0.07(-0.60%)
Mar 03, 2008 10.97 11.02 10.87 10.99 262,679 -0.01(-0.12%)
Feb 29, 2008 11.20 11.20 10.95 11.00 202,095 -0.31(-2.74%)
Feb 28, 2008 11.41 11.42 11.29 11.31 839,340 -0.18(-1.56%)
Feb 27, 2008 11.46 11.61 11.46 11.49 261,794 -0.04(-0.39%)
Feb 26, 2008 11.47 11.59 11.40 11.54 711,976 +0.09(+0.77%)
Feb 25, 2008 11.23 11.46 11.13 11.45 1,530,085 +0.24(+2.18%)
Feb 22, 2008 11.14 11.21 11.00 11.20 1,115,547 +0.09(+0.79%)
Feb 21, 2008 11.36 11.40 11.11 11.11 723,473 -0.17(-1.50%)
Feb 20, 2008 11.07 11.32 11.07 11.28 690,307 +0.12(+1.05%)
Feb 19, 2008 11.14 11.34 11.12 11.17 321,052 -0.05(-0.46%)
Feb 18, 2008 11.12 11.22 11.09 11.22 0 +0.00(+0.00%)
Feb 15, 2008 11.12 11.22 11.09 11.22 293,634 +0.03(+0.30%)
Feb 14, 2008 11.36 11.36 11.18 11.18 315,745 -0.16(-1.43%)
Feb 13, 2008 11.37 11.41 11.24 11.35 186,617 +0.08(+0.72%)
Feb 12, 2008 11.24 11.35 11.19 11.27 149,912 +0.09(+0.81%)
Feb 11, 2008 11.21 11.23 11.06 11.18 119,841 -0.04(-0.35%)
Feb 08, 2008 11.34 11.37 11.15 11.21 181,752 -0.07(-0.62%)
Feb 07, 2008 11.23 11.34 11.15 11.28 260,026 +0.05(+0.44%)
Feb 06, 2008 11.38 11.46 11.23 11.23 162,295 -0.13(-1.14%)
Feb 05, 2008 11.56 11.58 11.36 11.36 119,399 -0.32(-2.71%)
Feb 04, 2008 11.84 11.84 11.67 11.68 84,906 -0.16(-1.32%)
Feb 01, 2008 11.57 11.84 11.56 11.84 97,288 +0.21(+1.83%)
Jan 31, 2008 11.10 11.64 11.10 11.62 504,132 +0.40(+3.54%)
Jan 30, 2008 11.38 11.54 11.23 11.23 375,454 -0.16(-1.37%)
Jan 29, 2008 11.30 11.40 11.19 11.38 70,313 +0.15(+1.33%)
Jan 28, 2008 10.95 11.23 10.84 11.23 244,990 +0.29(+2.62%)
Jan 25, 2008 11.08 11.19 10.88 10.94 326,801 -0.09(-0.82%)
Jan 24, 2008 11.07 11.12 10.95 11.04 132,666 -0.02(-0.19%)
Jan 23, 2008 10.29 11.08 10.29 11.06 158,713 +0.56(+5.30%)
Jan 22, 2008 9.882 10.55 9.882 10.50 562,505 +0.10(+0.92%)
Jan 21, 2008 10.49 10.62 10.12 10.40 0 +0.00(+0.00%)
Jan 18, 2008 10.49 10.62 10.12 10.40 119,841 -0.09(-0.82%)
Jan 17, 2008 10.79 10.81 10.49 10.49 81,810 -0.31(-2.89%)
Jan 16, 2008 10.72 10.95 10.72 10.80 161,852 +0.07(+0.65%)
Jan 15, 2008 10.80 10.85 10.73 10.73 117,188 -0.26(-2.35%)
Jan 14, 2008 11.00 11.02 10.87 10.99 100,826 +0.05(+0.48%)
Jan 11, 2008 10.99 11.07 10.87 10.94 204,748 -0.11(-0.98%)
Jan 10, 2008 10.80 11.15 10.73 11.05 214,477 +0.15(+1.41%)
Jan 09, 2008 10.82 10.90 10.56 10.89 290,097 +0.05(+0.46%)
Jan 08, 2008 11.19 11.27 10.82 10.84 100,384 -0.32(-2.88%)
Jan 07, 2008 11.14 11.28 11.07 11.16 107,459 +0.02(+0.22%)
Jan 04, 2008 11.35 11.35 11.10 11.14 171,581 -0.29(-2.55%)
Jan 03, 2008 11.65 11.65 11.43 11.43 133,550 -0.18(-1.54%)
Jan 02, 2008 11.72 11.80 11.57 11.61 114,093 -0.15(-1.31%)
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.