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 )

46.55 +0.28 (+0.62%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 17, 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 7.350 7.677 7.350 7.647 467,114 +0.22(+3.03%)
Dec 30, 2008 7.227 7.423 7.226 7.423 292,880 +0.26(+3.61%)
Dec 29, 2008 7.316 7.316 7.069 7.164 464,497 -0.14(-1.96%)
Dec 26, 2008 7.289 7.309 7.162 7.307 134,893 +0.07(+0.97%)
Dec 24, 2008 7.159 7.237 7.109 7.237 133,629 +0.07(+1.05%)
Dec 23, 2008 7.275 7.275 7.109 7.162 281,823 +0.02(+0.32%)
Dec 22, 2008 7.382 7.382 6.994 7.138 301,823 -0.33(-4.44%)
Dec 19, 2008 7.509 7.572 7.389 7.470 262,258 +0.06(+0.86%)
Dec 18, 2008 7.602 7.602 7.341 7.407 143,250 -0.23(-3.00%)
Dec 17, 2008 7.491 7.670 7.368 7.636 177,991 +0.12(+1.54%)
Dec 16, 2008 7.202 7.520 7.157 7.520 150,673 +0.48(+6.86%)
Dec 15, 2008 7.089 7.105 6.928 7.038 275,584 -0.21(-2.96%)
Dec 12, 2008 6.717 7.252 6.717 7.252 242,619 +0.30(+4.36%)
Dec 11, 2008 7.282 7.414 6.880 6.949 94,751 -0.40(-5.50%)
Dec 10, 2008 7.277 7.389 7.214 7.354 295,347 +0.13(+1.83%)
Dec 09, 2008 7.395 7.532 7.152 7.222 308,096 -0.18(-2.40%)
Dec 08, 2008 7.464 7.464 7.212 7.399 44,124 +0.30(+4.17%)
Dec 05, 2008 6.726 7.103 6.592 7.103 307,991 +0.27(+4.02%)
Dec 04, 2008 7.055 7.114 6.721 6.828 97,425 -0.19(-2.71%)
Dec 03, 2008 6.655 7.018 6.655 7.018 101,236 +0.34(+5.13%)
Dec 02, 2008 6.531 6.726 6.474 6.676 103,791 +0.15(+2.30%)
Dec 01, 2008 7.035 7.035 6.526 6.526 132,717 -0.67(-9.36%)
Nov 28, 2008 7.148 7.209 7.118 7.200 32,379 +0.03(+0.38%)
Nov 26, 2008 6.792 7.180 6.792 7.173 273,562 +0.32(+4.67%)
Nov 25, 2008 6.817 6.869 6.640 6.853 95,659 +0.09(+1.38%)
Nov 24, 2008 6.288 6.760 6.288 6.760 83,403 +0.51(+8.21%)
Nov 21, 2008 6.004 6.247 5.772 6.247 140,669 +0.28(+4.64%)
Nov 20, 2008 6.340 6.340 5.970 5.970 112,800 -0.40(-6.27%)
Nov 19, 2008 6.867 6.901 6.369 6.369 69,041 -0.47(-6.90%)
Nov 18, 2008 6.985 6.991 6.617 6.842 174,656 -0.09(-1.31%)
Nov 17, 2008 6.989 7.139 6.903 6.932 107,487 -0.18(-2.52%)
Nov 14, 2008 7.398 7.398 7.091 7.111 42,234 -0.30(-4.02%)
Nov 13, 2008 6.898 7.409 6.655 7.409 165,647 +0.45(+6.42%)
Nov 12, 2008 7.071 7.130 6.887 6.962 92,288 -0.25(-3.49%)
Nov 11, 2008 7.166 7.282 7.103 7.214 27,071 -0.09(-1.21%)
Nov 10, 2008 7.775 7.775 7.302 7.302 125,223 -0.29(-3.77%)
Nov 07, 2008 7.504 7.588 7.429 7.588 66,517 +0.20(+2.67%)
Nov 06, 2008 7.700 7.700 7.388 7.391 204,027 -0.36(-4.63%)
Nov 05, 2008 8.145 8.151 7.750 7.750 70,032 -0.47(-5.77%)
Nov 04, 2008 8.142 8.224 8.042 8.224 89,002 +0.27(+3.34%)
Nov 03, 2008 7.947 8.074 7.945 7.958 214,940 -0.00(-0.06%)
Oct 31, 2008 7.795 8.017 7.795 7.963 49,327 +0.21(+2.76%)
Oct 30, 2008 7.747 7.775 7.575 7.749 115,932 -0.02(-0.24%)
Oct 29, 2008 7.538 7.770 7.405 7.768 127,946 +0.36(+4.84%)
Oct 28, 2008 6.987 7.570 6.783 7.409 123,263 +0.45(+6.44%)
Oct 27, 2008 6.996 7.153 6.764 6.961 84,235 -0.15(-2.16%)
Oct 24, 2008 6.878 7.224 6.810 7.114 70,574 -0.12(-1.72%)
Oct 23, 2008 7.570 7.570 6.998 7.239 60,570 -0.27(-3.64%)
Oct 22, 2008 7.815 7.815 7.473 7.512 43,388 -0.48(-6.04%)
Oct 21, 2008 8.104 8.194 7.995 7.995 96,712 -0.22(-2.65%)
Oct 20, 2008 7.972 8.213 7.941 8.213 16,308 +0.29(+3.70%)
Oct 17, 2008 7.750 8.179 7.750 7.920 307,546 -0.01(-0.17%)
Oct 16, 2008 7.663 7.933 7.309 7.933 34,978 +0.15(+1.89%)
Oct 15, 2008 8.194 8.194 7.786 7.786 33,970 -0.70(-8.24%)
Oct 14, 2008 8.887 9.109 8.335 8.485 100,734 +0.16(+1.96%)
Oct 13, 2008 8.337 8.385 8.155 8.322 52,979 +0.52(+6.63%)
Oct 10, 2008 7.348 7.961 7.266 7.804 178,551 +0.06(+0.82%)
Oct 09, 2008 8.578 8.578 7.718 7.740 592,853 -0.86(-9.96%)
Oct 08, 2008 8.278 8.746 8.269 8.596 74,314 -0.07(-0.76%)
Oct 07, 2008 9.218 9.218 8.662 8.662 75,830 -0.56(-6.03%)
Oct 06, 2008 9.273 9.298 8.773 9.218 170,982 -0.31(-3.26%)
Oct 03, 2008 9.988 10.05 9.529 9.529 72,724 -0.30(-3.06%)
Oct 02, 2008 10.26 10.26 9.827 9.830 808,661 -0.45(-4.42%)
Oct 01, 2008 10.25 10.29 10.16 10.29 50,027 +0.00(+0.04%)
Sep 30, 2008 10.02 10.29 9.972 10.28 170,648 +0.31(+3.10%)
Sep 29, 2008 10.56 10.56 9.956 9.972 248,042 -0.68(-6.41%)
Sep 26, 2008 10.51 10.66 10.41 10.66 0 +0.07(+0.64%)
Sep 25, 2008 10.49 10.63 10.49 10.59 495,366 +0.16(+1.52%)
Sep 24, 2008 10.58 10.58 10.43 10.43 125,047 -0.13(-1.25%)
Sep 23, 2008 10.65 10.73 10.55 10.56 45,049 -0.15(-1.36%)
Sep 22, 2008 11.18 11.18 10.71 10.71 1,349,276 -0.53(-4.73%)
Sep 19, 2008 11.13 11.71 11.05 11.24 0 +0.47(+4.33%)
Sep 18, 2008 10.34 10.77 10.05 10.77 181,436 +0.42(+4.02%)
Sep 17, 2008 10.59 10.59 10.29 10.35 37,516 -0.33(-3.11%)
Sep 16, 2008 10.27 10.70 10.27 10.69 73,319 +0.10(+0.96%)
Sep 15, 2008 10.68 10.86 10.58 10.58 37,490 -0.36(-3.25%)
Sep 12, 2008 10.76 10.96 10.76 10.94 66,297 +0.12(+1.07%)
Sep 11, 2008 10.57 10.82 10.55 10.82 34,758 +0.00(+0.00%)
Sep 10, 2008 10.76 10.82 10.61 10.82 63,600 +0.15(+1.36%)
Sep 09, 2008 11.00 11.07 10.68 10.68 19,864 -0.35(-3.14%)
Sep 08, 2008 11.07 11.07 10.88 11.02 45,926 +0.35(+3.24%)
Sep 05, 2008 10.61 10.70 10.48 10.68 0 -0.03(-0.33%)
Sep 04, 2008 10.86 10.86 10.68 10.71 51,049 -0.22(-2.03%)
Sep 03, 2008 10.81 10.96 10.81 10.93 149,418 +0.06(+0.59%)
Sep 02, 2008 10.93 11.08 10.80 10.87 54,036 -0.03(-0.28%)
Aug 29, 2008 10.89 10.95 10.87 10.90 36,904 -0.02(-0.18%)
Aug 28, 2008 10.77 10.93 10.75 10.92 18,652 +0.22(+2.08%)
Aug 27, 2008 10.67 10.71 10.67 10.70 8,537 +0.13(+1.22%)
Aug 26, 2008 10.61 10.61 10.51 10.57 13,062 +0.01(+0.09%)
Aug 25, 2008 10.62 10.64 10.55 10.56 40,952 -0.14(-1.32%)
Aug 22, 2008 10.63 10.71 10.63 10.70 23,560 +0.11(+1.03%)
Aug 21, 2008 10.56 10.63 10.54 10.59 52,384 +0.01(+0.11%)
Aug 20, 2008 10.59 10.66 10.52 10.58 32,119 -0.02(-0.20%)
Aug 19, 2008 10.68 10.73 10.60 10.60 82,526 -0.19(-1.76%)
Aug 18, 2008 10.92 10.96 10.76 10.79 17,727 -0.17(-1.57%)
Aug 15, 2008 10.93 11.04 10.91 10.96 0 +0.08(+0.75%)
Aug 14, 2008 10.78 10.93 10.78 10.88 72,980 +0.10(+0.91%)
Aug 13, 2008 10.81 10.83 10.69 10.78 74,931 -0.06(-0.51%)
Aug 12, 2008 10.98 11.00 10.83 10.84 51,133 -0.19(-1.75%)
Aug 11, 2008 10.89 11.14 10.89 11.03 47,825 +0.16(+1.50%)
Aug 08, 2008 10.58 10.87 10.58 10.87 66,869 +0.31(+2.95%)
Aug 07, 2008 10.69 10.72 10.52 10.56 9,634 -0.23(-2.10%)
Aug 06, 2008 10.71 10.78 10.65 10.78 9,528 +0.11(+1.04%)
Aug 05, 2008 10.61 10.67 10.60 10.67 5,991 +0.25(+2.40%)
Aug 04, 2008 10.55 10.55 10.41 10.42 26,084 -0.10(-0.97%)
Aug 01, 2008 10.52 10.55 10.43 10.53 88,720 -0.01(-0.13%)
Jul 31, 2008 10.51 10.62 10.51 10.54 153,229 -0.05(-0.45%)
Jul 30, 2008 10.58 10.63 10.45 10.59 27,432 +0.07(+0.69%)
Jul 29, 2008 10.51 10.51 10.20 10.51 31,093 +0.31(+3.07%)
Jul 28, 2008 10.29 10.30 10.20 10.20 36,727 -0.15(-1.45%)
Jul 25, 2008 10.33 10.45 10.31 10.35 34,388 +0.03(+0.31%)
Jul 24, 2008 10.69 10.69 10.31 10.32 69,451 -0.42(-3.88%)
Jul 23, 2008 10.64 10.85 10.58 10.74 62,032 +0.10(+0.90%)
Jul 22, 2008 10.28 10.65 10.28 10.64 46,723 +0.26(+2.54%)
Jul 21, 2008 10.43 10.43 10.33 10.38 101,205 +0.02(+0.15%)
Jul 18, 2008 10.28 10.36 10.28 10.36 55,168 +0.01(+0.09%)
Jul 17, 2008 10.23 10.35 10.07 10.35 237,918 +0.23(+2.31%)
Jul 16, 2008 9.793 10.12 9.747 10.12 49,917 +0.28(+2.84%)
Jul 15, 2008 9.709 9.906 9.571 9.838 47,203 +0.04(+0.44%)
Jul 14, 2008 10.05 10.05 9.795 9.795 87,557 -0.24(-2.35%)
Jul 11, 2008 9.938 10.13 9.865 10.03 33,793 -0.06(-0.56%)
Jul 10, 2008 10.00 10.13 9.988 10.09 34,648 +0.07(+0.72%)
Jul 09, 2008 10.30 10.32 10.02 10.02 58,556 -0.32(-3.14%)
Jul 08, 2008 9.972 10.34 9.972 10.34 52,675 +0.35(+3.48%)
Jul 07, 2008 10.14 10.14 9.892 9.992 142,026 -0.08(-0.83%)
Jul 04, 2008 10.23 10.23 10.08 10.08 211,741 +0.00(+0.00%)
Jul 03, 2008 10.23 10.23 10.08 10.08 211,741 -0.14(-1.36%)
Jul 02, 2008 10.45 10.45 10.20 10.21 819,803 -0.16(-1.53%)
Jul 01, 2008 10.28 10.42 10.23 10.37 63,935 -0.03(-0.24%)
Jun 30, 2008 10.48 10.51 10.39 10.40 121,307 -0.05(-0.48%)
Jun 27, 2008 10.48 10.56 10.40 10.45 51,428 -0.09(-0.88%)
Jun 26, 2008 10.69 10.70 10.54 10.54 46,248 -0.27(-2.50%)
Jun 25, 2008 10.79 10.96 10.79 10.81 214,662 +0.08(+0.74%)
Jun 24, 2008 10.68 10.84 10.65 10.73 61,041 +0.00(+0.00%)
Jun 23, 2008 10.91 10.94 10.73 10.73 71,940 -0.29(-2.64%)
Jun 20, 2008 11.15 11.15 11.00 11.02 112,302 -0.18(-1.62%)
Jun 19, 2008 11.10 11.20 11.06 11.20 375,742 +0.08(+0.69%)
Jun 18, 2008 11.19 11.21 11.08 11.13 112,897 -0.14(-1.25%)
Jun 17, 2008 11.44 11.44 11.27 11.27 131,532 -0.13(-1.13%)
Jun 16, 2008 11.29 11.43 11.29 11.40 75,588 +0.08(+0.68%)
Jun 13, 2008 11.25 11.32 11.20 11.32 49,957 +0.15(+1.34%)
Jun 12, 2008 11.27 11.28 11.11 11.17 40,454 -0.09(-0.79%)
Jun 11, 2008 11.38 11.38 11.20 11.26 33,304 -0.15(-1.29%)
Jun 10, 2008 11.45 11.47 11.35 11.41 9,643 -0.02(-0.14%)
Jun 09, 2008 11.54 11.57 11.40 11.42 9,766 -0.14(-1.18%)
Jun 06, 2008 11.80 11.80 11.56 11.56 46,278 -0.30(-2.49%)
Jun 05, 2008 11.73 11.85 11.73 11.85 37,846 +0.17(+1.50%)
Jun 04, 2008 11.66 11.76 11.64 11.68 110,069 +0.04(+0.35%)
Jun 03, 2008 11.70 11.71 11.56 11.64 423,197 -0.03(-0.29%)
Jun 02, 2008 11.72 11.73 11.59 11.67 207,490 -0.09(-0.77%)
May 30, 2008 11.79 11.79 11.72 11.76 228,041 -0.02(-0.19%)
May 29, 2008 11.68 11.82 11.68 11.79 127,778 +0.12(+1.01%)
May 28, 2008 11.67 11.67 11.61 11.67 11,374 +0.02(+0.19%)
May 27, 2008 11.50 11.66 11.50 11.64 63,799 +0.13(+1.10%)
May 26, 2008 11.51 11.55 11.51 11.52 0 +0.00(+0.00%)
May 23, 2008 11.51 11.55 11.51 11.52 15,841 -0.12(-1.07%)
May 22, 2008 11.58 11.68 11.58 11.64 67,927 +0.04(+0.35%)
May 21, 2008 11.78 11.80 11.59 11.60 35,260 -0.17(-1.48%)
May 20, 2008 11.82 11.82 11.74 11.78 182,313 -0.12(-0.97%)
May 19, 2008 11.88 12.00 11.86 11.89 48,970 +0.01(+0.06%)
May 16, 2008 11.86 11.91 11.85 11.89 49,164 -0.06(-0.47%)
May 15, 2008 11.80 11.94 11.80 11.94 48,759 +0.14(+1.17%)
May 14, 2008 11.76 11.90 11.76 11.80 36,860 +0.07(+0.58%)
May 13, 2008 11.71 11.75 11.69 11.74 22,630 +0.03(+0.21%)
May 12, 2008 11.59 11.71 11.54 11.71 51,820 +0.18(+1.58%)
May 09, 2008 11.51 11.59 11.51 11.53 28,238 -0.01(-0.10%)
May 08, 2008 11.59 11.62 11.51 11.54 78,535 -0.00(-0.04%)
May 07, 2008 11.72 11.74 11.52 11.54 25,216 -0.21(-1.80%)
May 06, 2008 11.58 11.76 11.56 11.76 40,265 +0.09(+0.76%)
May 05, 2008 11.66 11.69 11.63 11.67 94,478 -0.05(-0.41%)
May 02, 2008 11.84 11.84 11.69 11.72 121,452 -0.01(-0.10%)
May 01, 2008 11.43 11.73 11.43 11.73 62,327 +0.26(+2.24%)
Apr 30, 2008 11.58 11.65 11.45 11.47 174,264 -0.11(-0.92%)
Apr 29, 2008 11.61 11.62 11.54 11.58 150,933 -0.03(-0.29%)
Apr 28, 2008 11.59 11.65 11.52 11.61 75,627 +0.05(+0.41%)
Apr 25, 2008 11.49 11.58 11.42 11.56 180,639 +0.07(+0.65%)
Apr 24, 2008 11.28 11.49 11.26 11.49 107,307 +0.17(+1.50%)
Apr 23, 2008 11.27 11.38 11.27 11.32 75,420 +0.04(+0.36%)
Apr 22, 2008 11.29 11.33 11.22 11.28 61,072 -0.10(-0.92%)
Apr 21, 2008 11.44 11.46 11.34 11.38 84,112 -0.10(-0.85%)
Apr 18, 2008 11.57 11.57 11.46 11.48 231,107 +0.12(+1.06%)
Apr 17, 2008 11.26 11.39 11.22 11.36 103,099 +0.04(+0.38%)
Apr 16, 2008 11.11 11.33 11.09 11.32 66,627 +0.32(+2.91%)
Apr 15, 2008 10.95 11.00 10.90 11.00 100,910 +0.09(+0.79%)
Apr 14, 2008 10.97 10.99 10.90 10.91 196,877 -0.08(-0.72%)
Apr 11, 2008 11.04 11.13 10.99 10.99 134,365 -0.18(-1.57%)
Apr 10, 2008 11.10 11.22 11.05 11.16 68,283 +0.06(+0.51%)
Apr 09, 2008 11.35 11.35 11.11 11.11 188,992 -0.20(-1.77%)
Apr 08, 2008 11.32 11.37 11.27 11.31 35,243 -0.10(-0.86%)
Apr 07, 2008 11.42 11.51 11.39 11.40 151,105 +0.04(+0.32%)
Apr 04, 2008 11.45 11.48 11.35 11.37 287,673 -0.08(-0.69%)
Apr 03, 2008 11.32 11.47 11.31 11.45 101,985 +0.06(+0.50%)
Apr 02, 2008 11.33 11.48 11.29 11.39 123,351 +0.07(+0.58%)
Apr 01, 2008 11.05 11.34 11.03 11.32 374,680 +0.44(+4.07%)
Mar 31, 2008 10.82 10.97 10.79 10.88 1,430,877 +0.11(+0.99%)
Mar 28, 2008 10.93 10.98 10.78 10.78 111,897 -0.17(-1.51%)
Mar 27, 2008 11.12 11.14 10.93 10.94 118,946 -0.13(-1.21%)
Mar 26, 2008 11.25 11.25 11.06 11.07 264,324 -0.19(-1.69%)
Mar 25, 2008 11.18 11.29 11.16 11.27 191,635 +0.06(+0.51%)
Mar 24, 2008 11.10 11.28 11.06 11.21 161,238 +0.08(+0.73%)
Mar 21, 2008 10.91 11.13 10.83 11.13 380,187 +0.00(+0.00%)
Mar 20, 2008 10.91 11.13 10.83 11.13 380,187 +0.27(+2.47%)
Mar 19, 2008 11.10 11.14 10.86 10.86 168,286 -0.14(-1.26%)
Mar 18, 2008 10.71 11.00 10.71 11.00 748,920 +0.41(+3.84%)
Mar 17, 2008 10.49 10.68 10.44 10.59 397,368 -0.13(-1.21%)
Mar 14, 2008 11.00 11.00 10.62 10.72 1,396,956 -0.19(-1.75%)
Mar 13, 2008 10.71 10.95 10.61 10.91 553,760 +0.08(+0.75%)
Mar 12, 2008 10.90 11.01 10.83 10.83 111,456 -0.09(-0.81%)
Mar 11, 2008 10.66 10.93 10.61 10.92 708,390 +0.42(+4.05%)
Mar 10, 2008 10.63 10.68 10.48 10.49 479,308 -0.15(-1.43%)
Mar 07, 2008 10.51 10.76 10.51 10.65 713,236 +0.01(+0.13%)
Mar 06, 2008 10.86 10.86 10.63 10.63 175,335 -0.33(-3.02%)
Mar 05, 2008 11.04 11.09 10.92 10.96 244,059 +0.00(+0.00%)
Mar 04, 2008 10.96 11.01 10.81 10.96 241,857 -0.07(-0.60%)
Mar 03, 2008 11.01 11.06 10.92 11.03 261,681 -0.01(-0.12%)
Feb 29, 2008 11.24 11.24 11.00 11.04 201,327 -0.31(-2.74%)
Feb 28, 2008 11.45 11.47 11.33 11.35 836,151 -0.18(-1.56%)
Feb 27, 2008 11.51 11.65 11.51 11.53 260,800 -0.04(-0.39%)
Feb 26, 2008 11.52 11.63 11.44 11.58 709,271 +0.09(+0.77%)
Feb 25, 2008 11.27 11.50 11.18 11.49 1,524,272 +0.25(+2.18%)
Feb 22, 2008 11.18 11.25 11.04 11.25 1,111,309 +0.09(+0.79%)
Feb 21, 2008 11.40 11.45 11.16 11.16 720,725 -0.17(-1.50%)
Feb 20, 2008 11.12 11.37 11.11 11.33 687,684 +0.12(+1.05%)
Feb 19, 2008 11.19 11.39 11.16 11.21 319,832 -0.05(-0.46%)
Feb 18, 2008 11.16 11.26 11.13 11.26 0 +0.00(+0.00%)
Feb 15, 2008 11.16 11.26 11.13 11.26 292,519 +0.03(+0.30%)
Feb 14, 2008 11.41 11.41 11.22 11.23 314,546 -0.16(-1.43%)
Feb 13, 2008 11.41 11.46 11.28 11.39 185,908 +0.08(+0.72%)
Feb 12, 2008 11.28 11.40 11.23 11.31 149,343 +0.09(+0.81%)
Feb 11, 2008 11.25 11.27 11.11 11.22 119,386 -0.04(-0.35%)
Feb 08, 2008 11.38 11.41 11.20 11.26 181,062 -0.07(-0.62%)
Feb 07, 2008 11.27 11.38 11.19 11.33 259,038 +0.05(+0.45%)
Feb 06, 2008 11.42 11.50 11.28 11.28 161,678 -0.13(-1.14%)
Feb 05, 2008 11.61 11.63 11.41 11.41 118,946 -0.32(-2.71%)
Feb 04, 2008 11.89 11.89 11.71 11.72 84,583 -0.16(-1.32%)
Feb 01, 2008 11.61 11.88 11.60 11.88 96,919 +0.21(+1.83%)
Jan 31, 2008 11.15 11.68 11.15 11.67 502,217 +0.40(+3.55%)
Jan 30, 2008 11.42 11.58 11.27 11.27 374,028 -0.16(-1.37%)
Jan 29, 2008 11.34 11.45 11.23 11.42 70,046 +0.15(+1.33%)
Jan 28, 2008 10.99 11.27 10.88 11.27 244,059 +0.29(+2.62%)
Jan 25, 2008 11.12 11.23 10.92 10.99 325,559 -0.09(-0.82%)
Jan 24, 2008 11.12 11.16 10.99 11.08 132,162 -0.02(-0.19%)
Jan 23, 2008 10.33 11.12 10.33 11.10 158,110 +0.56(+5.30%)
Jan 22, 2008 9.920 10.59 9.920 10.54 560,368 +0.10(+0.92%)
Jan 21, 2008 10.53 10.66 10.16 10.44 0 +0.00(+0.00%)
Jan 18, 2008 10.53 10.66 10.16 10.44 119,386 -0.09(-0.82%)
Jan 17, 2008 10.83 10.85 10.53 10.53 81,500 -0.31(-2.89%)
Jan 16, 2008 10.76 11.00 10.76 10.84 161,238 +0.07(+0.65%)
Jan 15, 2008 10.84 10.89 10.77 10.77 116,743 -0.26(-2.35%)
Jan 14, 2008 11.05 11.06 10.91 11.03 100,443 +0.05(+0.48%)
Jan 11, 2008 11.03 11.11 10.91 10.98 203,970 -0.11(-0.98%)
Jan 10, 2008 10.84 11.19 10.77 11.09 213,662 +0.15(+1.41%)
Jan 09, 2008 10.86 10.94 10.61 10.93 288,995 +0.05(+0.46%)
Jan 08, 2008 11.24 11.31 10.86 10.88 100,002 -0.32(-2.88%)
Jan 07, 2008 11.19 11.32 11.11 11.21 107,051 +0.03(+0.22%)
Jan 04, 2008 11.39 11.39 11.15 11.18 170,930 -0.29(-2.55%)
Jan 03, 2008 11.70 11.70 11.47 11.47 133,043 -0.18(-1.54%)
Jan 02, 2008 11.76 11.85 11.62 11.65 113,659 -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.