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

Ultrapro Dow30 3X ETF (NY: UDOW )

79.91 +0.67 (+0.85%)
Streaming Delayed Price Updated: 12:12 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 (%)
Oct 31, 2012 6.510 6.560 6.358 6.401 978,260 -0.04(-0.57%)
Oct 26, 2012 6.414 6.438 6.438 6.438 2,224,375 +0.01(+0.15%)
Oct 25, 2012 6.491 6.518 6.340 6.428 1,203,928 +0.03(+0.48%)
Oct 24, 2012 6.473 6.505 6.372 6.398 1,524,416 -0.04(-0.57%)
Oct 23, 2012 6.570 6.570 6.402 6.434 2,848,976 -0.36(-5.27%)
Oct 19, 2012 7.066 7.066 6.751 6.793 1,847,669 -0.33(-4.57%)
Oct 18, 2012 7.111 7.183 7.065 7.118 763,764 -0.01(-0.08%)
Oct 17, 2012 7.063 7.131 7.039 7.124 682,900 +0.02(+0.27%)
Oct 16, 2012 7.008 7.121 7.003 7.105 1,084,446 +0.19(+2.74%)
Oct 15, 2012 6.810 6.940 6.780 6.916 719,902 +0.14(+2.02%)
Oct 12, 2012 6.793 6.872 6.721 6.778 664,360 +0.00(+0.00%)
Oct 11, 2012 6.903 6.925 6.769 6.778 1,228,743 -0.02(-0.33%)
Oct 10, 2012 6.981 6.982 6.775 6.801 1,369,826 -0.20(-2.92%)
Oct 09, 2012 7.141 7.188 7.003 7.005 781,187 -0.17(-2.37%)
Oct 08, 2012 7.152 7.201 7.139 7.176 417,928 -0.04(-0.59%)
Oct 05, 2012 7.256 7.302 7.153 7.218 1,515,806 +0.06(+0.86%)
Oct 04, 2012 7.105 7.182 7.074 7.157 1,205,281 +0.13(+1.85%)
Oct 03, 2012 7.030 7.091 6.942 7.027 813,715 +0.02(+0.35%)
Oct 02, 2012 7.099 7.126 6.909 7.002 1,094,866 -0.03(-0.45%)
Oct 01, 2012 7.013 7.180 7.004 7.034 1,085,698 +0.10(+1.43%)
Sep 28, 2012 6.906 6.995 6.825 6.935 1,188,831 -0.08(-1.15%)
Sep 27, 2012 6.990 7.066 6.906 7.015 1,442,723 +0.11(+1.57%)
Sep 26, 2012 6.983 6.998 6.895 6.907 1,410,685 -0.07(-0.94%)
Sep 25, 2012 7.166 7.217 6.969 6.972 872,200 -0.16(-2.19%)
Sep 24, 2012 7.069 7.201 7.067 7.128 768,255 -0.03(-0.36%)
Sep 21, 2012 7.281 7.283 7.151 7.154 747,068 -0.04(-0.49%)
Sep 20, 2012 7.070 7.195 7.045 7.190 1,212,233 +0.03(+0.39%)
Sep 19, 2012 7.178 7.235 7.133 7.162 705,583 +0.02(+0.30%)
Sep 18, 2012 7.075 7.165 7.070 7.140 517,112 +0.02(+0.30%)
Sep 17, 2012 7.134 7.175 7.082 7.119 643,614 -0.07(-0.91%)
Sep 14, 2012 7.145 7.271 7.113 7.184 2,048,869 +0.09(+1.23%)
Sep 13, 2012 6.775 7.150 6.775 7.096 1,745,914 +0.32(+4.66%)
Sep 12, 2012 6.813 6.836 6.756 6.781 1,067,844 +0.03(+0.39%)
Sep 11, 2012 6.679 6.805 6.679 6.755 752,777 +0.09(+1.31%)
Sep 10, 2012 6.704 6.762 6.654 6.667 652,063 -0.07(-1.00%)
Sep 07, 2012 6.718 6.755 6.686 6.735 1,180,889 +0.02(+0.33%)
Sep 06, 2012 6.475 6.716 6.475 6.712 1,409,763 +0.36(+5.64%)
Sep 05, 2012 6.373 6.414 6.315 6.354 856,266 +0.02(+0.34%)
Sep 04, 2012 6.411 6.419 6.252 6.333 1,311,408 -0.09(-1.40%)
Aug 31, 2012 6.397 6.505 6.314 6.423 1,602,353 +0.13(+2.12%)
Aug 30, 2012 6.367 6.367 6.252 6.289 948,658 -0.16(-2.44%)
Aug 29, 2012 6.431 6.489 6.400 6.446 514,482 -0.02(-0.33%)
Aug 27, 2012 6.519 6.536 6.446 6.467 676,337 -0.04(-0.60%)
Aug 24, 2012 6.339 6.535 6.320 6.506 1,039,011 +0.14(+2.25%)
Aug 23, 2012 6.501 6.501 6.346 6.363 889,090 -0.17(-2.57%)
Aug 22, 2012 6.541 6.575 6.452 6.531 877,435 -0.04(-0.63%)
Aug 21, 2012 6.699 6.762 6.542 6.573 1,017,326 -0.09(-1.40%)
Aug 20, 2012 6.640 6.674 6.607 6.666 614,426 -0.02(-0.25%)
Aug 17, 2012 6.674 6.683 6.639 6.683 377,272 +0.04(+0.59%)
Aug 16, 2012 6.531 6.668 6.491 6.644 1,061,120 +0.13(+1.94%)
Aug 15, 2012 6.486 6.553 6.486 6.517 903,417 +0.02(+0.25%)
Aug 14, 2012 6.564 6.576 6.471 6.501 850,574 +0.00(+0.00%)
Aug 13, 2012 6.517 6.542 6.416 6.501 855,978 -0.05(-0.72%)
Aug 10, 2012 6.439 6.548 6.385 6.548 1,012,632 +0.06(+0.89%)
Aug 09, 2012 6.486 6.533 6.426 6.490 549,310 -0.00(-0.05%)
Aug 08, 2012 6.413 6.534 6.397 6.493 548,913 +0.03(+0.42%)
Aug 07, 2012 6.466 6.540 6.459 6.466 1,429,427 +0.07(+1.03%)
Aug 06, 2012 6.404 6.499 6.397 6.400 1,363,584 +0.03(+0.54%)
Aug 03, 2012 6.300 6.420 6.285 6.366 1,734,446 +0.31(+5.09%)
Aug 02, 2012 6.074 6.261 5.921 6.057 1,730,437 -0.13(-2.16%)
Aug 01, 2012 6.342 6.348 6.167 6.191 1,009,680 -0.05(-0.74%)
Jul 31, 2012 6.316 6.349 6.237 6.237 529,765 -0.10(-1.55%)
Jul 30, 2012 6.327 6.421 6.294 6.335 929,459 -0.02(-0.32%)
Jul 27, 2012 6.142 6.401 6.134 6.355 1,979,152 +0.28(+4.61%)
Jul 26, 2012 6.026 6.133 5.995 6.075 2,272,567 +0.28(+4.92%)
Jul 25, 2012 5.808 5.865 5.724 5.790 2,850,254 +0.08(+1.41%)
Jul 24, 2012 5.854 5.859 5.581 5.710 2,479,011 -0.14(-2.47%)
Jul 23, 2012 5.723 5.889 5.660 5.854 1,501,977 -0.15(-2.46%)
Jul 20, 2012 6.045 6.089 5.977 6.002 1,054,032 -0.16(-2.65%)
Jul 19, 2012 6.160 6.214 6.097 6.165 978,556 +0.05(+0.87%)
Jul 18, 2012 5.905 6.132 5.898 6.112 1,552,825 +0.15(+2.56%)
Jul 17, 2012 5.917 5.987 5.750 5.959 1,463,004 +0.11(+1.80%)
Jul 16, 2012 5.868 5.906 5.804 5.854 1,463,774 -0.07(-1.18%)
Jul 13, 2012 5.692 5.932 5.691 5.924 1,874,184 +0.27(+4.70%)
Jul 12, 2012 5.601 5.730 5.542 5.658 1,601,119 -0.04(-0.64%)
Jul 11, 2012 5.768 5.768 5.603 5.694 1,164,507 -0.06(-1.05%)
Jul 10, 2012 5.973 6.003 5.700 5.755 1,313,438 -0.12(-2.03%)
Jul 09, 2012 5.895 5.919 5.805 5.874 929,171 -0.05(-0.90%)
Jul 06, 2012 5.953 5.957 5.829 5.927 1,266,312 -0.17(-2.72%)
Jul 05, 2012 6.074 6.188 6.031 6.093 1,367,661 -0.06(-0.96%)
Jul 03, 2012 6.036 6.160 6.025 6.152 1,010,247 +0.11(+1.86%)
Jul 02, 2012 6.075 6.096 5.953 6.039 1,396,358 -0.03(-0.53%)
Jun 29, 2012 5.969 6.071 5.921 6.071 2,778,549 +0.38(+6.69%)
Jun 28, 2012 5.584 5.702 5.483 5.691 2,321,757 -0.03(-0.60%)
Jun 27, 2012 5.646 5.751 5.637 5.725 941,384 +0.12(+2.20%)
Jun 26, 2012 5.594 5.652 5.490 5.602 1,076,673 +0.04(+0.79%)
Jun 25, 2012 5.595 5.602 5.493 5.558 1,505,437 -0.20(-3.45%)
Jun 22, 2012 5.747 5.790 5.700 5.757 957,834 +0.11(+1.86%)
Jun 21, 2012 6.035 6.055 5.640 5.652 1,612,833 -0.35(-5.79%)
Jun 20, 2012 6.031 6.083 5.896 5.999 1,685,983 -0.03(-0.43%)
Jun 19, 2012 5.980 6.113 5.957 6.025 1,490,061 +0.13(+2.25%)
Jun 18, 2012 5.846 5.953 5.828 5.893 2,731,135 -0.03(-0.48%)
Jun 15, 2012 5.848 5.942 5.830 5.921 2,938,611 +0.14(+2.37%)
Jun 14, 2012 5.596 5.834 5.572 5.784 2,123,847 +0.22(+3.95%)
Jun 13, 2012 5.621 5.707 5.510 5.564 1,432,768 -0.09(-1.67%)
Jun 12, 2012 5.504 5.668 5.457 5.659 1,608,392 +0.21(+3.93%)
Jun 11, 2012 5.769 5.786 5.435 5.445 1,822,448 -0.19(-3.42%)
Jun 08, 2012 5.468 5.643 5.439 5.637 1,290,315 +0.12(+2.10%)
Jun 07, 2012 5.610 5.636 5.496 5.522 2,671,128 +0.07(+1.26%)
Jun 06, 2012 5.205 5.453 5.194 5.453 2,590,357 +0.36(+6.98%)
Jun 05, 2012 5.029 5.112 5.029 5.097 1,854,334 +0.05(+0.94%)
Jun 04, 2012 5.084 5.108 4.979 5.050 2,345,329 -0.03(-0.54%)
Jun 01, 2012 5.235 5.263 5.066 5.077 2,436,875 -0.37(-6.75%)
May 31, 2012 5.481 5.563 5.348 5.445 2,022,557 -0.03(-0.52%)
May 30, 2012 5.545 5.550 5.439 5.473 1,399,504 -0.22(-3.81%)
May 29, 2012 5.646 5.732 5.601 5.690 1,916,320 +0.17(+3.11%)
May 25, 2012 5.597 5.625 5.479 5.518 900,356 -0.11(-1.91%)
May 24, 2012 5.604 5.627 5.490 5.626 1,447,045 +0.06(+1.04%)
May 23, 2012 5.472 5.584 5.321 5.568 2,047,812 -0.02(-0.28%)
May 22, 2012 5.598 5.675 5.505 5.583 2,029,670 +0.00(+0.00%)
May 21, 2012 5.442 5.585 5.418 5.583 1,829,307 +0.19(+3.58%)
May 18, 2012 5.559 5.562 5.361 5.390 1,986,663 -0.11(-2.00%)
May 17, 2012 5.729 5.730 5.500 5.500 2,138,623 -0.22(-3.82%)
May 16, 2012 5.808 5.882 5.718 5.719 902,935 -0.02(-0.35%)
May 15, 2012 5.822 5.915 5.710 5.739 1,110,640 -0.08(-1.42%)
May 14, 2012 5.860 5.926 5.781 5.822 2,136,500 -0.19(-3.09%)
May 11, 2012 5.951 6.139 5.939 6.008 1,171,924 -0.03(-0.51%)
May 10, 2012 6.095 6.149 6.007 6.038 12,727,150 +0.01(+0.20%)
May 09, 2012 5.976 6.122 5.892 6.026 6,132,147 -0.11(-1.77%)
May 08, 2012 6.146 6.168 5.973 6.135 3,354,959 -0.11(-1.74%)
May 07, 2012 6.189 6.301 6.187 6.244 1,673,559 -0.03(-0.53%)
May 04, 2012 6.436 6.453 6.264 6.277 2,440,486 -0.26(-3.97%)
May 03, 2012 6.623 6.652 6.492 6.536 2,067,273 -0.09(-1.31%)
May 02, 2012 6.574 6.634 6.519 6.623 1,197,027 -0.02(-0.30%)
May 01, 2012 6.542 6.731 6.475 6.642 2,262,494 +0.10(+1.54%)
Apr 30, 2012 6.545 6.572 6.490 6.542 2,261,124 -0.02(-0.33%)
Apr 27, 2012 6.583 6.623 6.521 6.564 1,379,713 +0.03(+0.40%)
Apr 26, 2012 6.354 6.564 6.353 6.538 2,245,063 +0.17(+2.67%)
Apr 25, 2012 6.344 6.390 6.294 6.367 1,833,511 +0.13(+2.10%)
Apr 24, 2012 6.167 6.304 6.167 6.236 3,841,970 +0.11(+1.79%)
Apr 23, 2012 6.091 6.144 6.010 6.126 3,162,529 -0.14(-2.29%)
Apr 20, 2012 6.272 6.348 6.267 6.270 2,932,572 +0.09(+1.47%)
Apr 19, 2012 6.294 6.351 6.090 6.179 5,563,358 -0.10(-1.59%)
Apr 18, 2012 6.296 6.368 6.266 6.279 2,205,151 -0.12(-1.81%)
Apr 17, 2012 6.237 6.421 6.237 6.394 3,832,709 +0.26(+4.29%)
Apr 16, 2012 6.147 6.211 6.076 6.131 1,673,432 +0.10(+1.65%)
Apr 13, 2012 6.168 6.168 6.023 6.032 2,192,743 -0.20(-3.13%)
Apr 12, 2012 5.999 6.227 5.990 6.227 2,077,727 +0.26(+4.44%)
Apr 11, 2012 6.006 6.021 5.948 5.963 2,019,648 +0.12(+2.00%)
Apr 10, 2012 6.115 6.143 5.836 5.846 5,150,791 -0.31(-5.06%)
Apr 09, 2012 6.131 6.214 6.111 6.157 4,619,377 -0.18(-2.81%)
Apr 05, 2012 6.293 6.382 6.280 6.335 2,542,182 -0.02(-0.29%)
Apr 04, 2012 6.367 6.401 6.275 6.354 2,465,606 -0.18(-2.70%)
Apr 03, 2012 6.596 6.636 6.435 6.530 3,013,538 -0.09(-1.39%)
Apr 02, 2012 6.515 6.676 6.464 6.622 2,589,858 +0.07(+1.07%)
Mar 30, 2012 6.536 6.571 6.463 6.552 3,401,264 +0.09(+1.43%)
Mar 29, 2012 6.320 6.463 6.289 6.459 3,858,462 +0.03(+0.49%)
Mar 28, 2012 6.539 6.557 6.344 6.428 3,457,694 -0.10(-1.60%)
Mar 27, 2012 6.612 6.629 6.528 6.533 2,320,345 -0.06(-0.96%)
Mar 26, 2012 6.492 6.600 6.484 6.596 4,348,214 +0.22(+3.48%)
Mar 23, 2012 6.313 6.390 6.252 6.374 2,382,407 +0.06(+0.94%)
Mar 22, 2012 6.319 6.363 6.267 6.315 5,816,886 -0.12(-1.84%)
Mar 21, 2012 6.519 6.526 6.409 6.433 4,886,809 -0.08(-1.16%)
Mar 20, 2012 6.506 6.556 6.438 6.509 5,860,375 -0.10(-1.54%)
Mar 19, 2012 6.578 6.660 6.569 6.611 5,365,118 +0.00(+0.01%)
Mar 16, 2012 6.680 6.692 6.604 6.610 3,976,422 -0.02(-0.26%)
Mar 15, 2012 6.568 6.635 6.513 6.627 3,110,539 +0.08(+1.15%)
Mar 14, 2012 6.536 6.587 6.506 6.552 3,462,566 +0.03(+0.44%)
Mar 13, 2012 6.287 6.527 6.253 6.523 7,702,996 +0.32(+5.23%)
Mar 12, 2012 6.150 6.223 6.147 6.199 2,586,661 +0.04(+0.68%)
Mar 09, 2012 6.167 6.214 6.125 6.157 2,241,536 +0.03(+0.51%)
Mar 08, 2012 6.114 6.168 6.069 6.126 2,214,108 +0.09(+1.57%)
Mar 07, 2012 5.935 6.052 5.918 6.031 4,464,042 +0.13(+2.13%)
Mar 06, 2012 5.983 6.010 5.877 5.905 9,499,615 -0.29(-4.72%)
Mar 05, 2012 6.196 6.223 6.085 6.198 4,149,822 -0.02(-0.39%)
Mar 02, 2012 6.228 6.255 6.151 6.222 2,829,710 -0.00(-0.03%)
Mar 01, 2012 6.227 6.306 6.181 6.224 4,481,550 +0.04(+0.57%)
Feb 29, 2012 6.290 6.335 6.153 6.189 4,477,262 -0.08(-1.23%)
Feb 28, 2012 6.230 6.287 6.196 6.266 2,777,314 +0.04(+0.58%)
Feb 27, 2012 6.130 6.288 6.078 6.229 4,614,657 +0.00(+0.06%)
Feb 24, 2012 6.251 6.268 6.179 6.225 4,074,362 +0.00(+0.04%)
Feb 23, 2012 6.140 6.238 6.078 6.223 4,602,224 +0.06(+1.04%)
Feb 22, 2012 6.180 6.214 6.121 6.159 2,991,869 -0.03(-0.56%)
Feb 21, 2012 6.233 6.250 6.138 6.194 3,594,481 +0.02(+0.33%)
Feb 17, 2012 6.191 6.199 6.124 6.173 3,057,028 +0.07(+1.06%)
Feb 16, 2012 5.956 6.119 5.951 6.108 4,807,315 +0.17(+2.85%)
Feb 15, 2012 6.109 6.109 5.901 5.939 5,436,391 -0.11(-1.87%)
Feb 14, 2012 6.009 6.053 5.931 6.052 2,493,136 +0.01(+0.13%)
Feb 13, 2012 6.056 6.067 5.975 6.044 3,049,796 +0.10(+1.72%)
Feb 10, 2012 5.926 5.943 5.864 5.942 3,648,246 -0.13(-2.15%)
Feb 09, 2012 6.101 6.119 6.009 6.073 2,921,865 +0.01(+0.24%)
Feb 08, 2012 6.050 6.072 5.966 6.058 2,414,251 +0.02(+0.37%)
Feb 07, 2012 5.956 6.066 5.902 6.036 3,877,568 +0.06(+0.96%)
Feb 06, 2012 5.943 5.987 5.922 5.979 1,789,209 -0.03(-0.57%)
Feb 03, 2012 5.974 6.030 5.942 6.013 3,869,119 +0.21(+3.58%)
Feb 02, 2012 5.837 5.846 5.757 5.805 2,699,140 -0.01(-0.14%)
Feb 01, 2012 5.833 5.906 5.798 5.814 2,953,784 +0.11(+1.94%)
Jan 31, 2012 5.811 5.817 5.606 5.703 3,360,160 -0.02(-0.37%)
Jan 30, 2012 5.609 5.725 5.554 5.724 3,078,772 -0.03(-0.46%)
Jan 27, 2012 5.758 5.794 5.695 5.751 4,744,517 -0.08(-1.45%)
Jan 26, 2012 5.947 5.978 5.784 5.835 5,005,530 -0.02(-0.40%)
Jan 25, 2012 5.700 5.897 5.626 5.859 4,152,892 +0.10(+1.71%)
Jan 24, 2012 5.711 5.769 5.677 5.760 5,550,798 -0.05(-0.79%)
Jan 23, 2012 5.814 5.877 5.745 5.806 2,547,815 -0.02(-0.28%)
Jan 20, 2012 5.699 5.822 5.691 5.822 2,037,942 +0.13(+2.23%)
Jan 19, 2012 5.671 5.696 5.615 5.695 2,420,898 +0.07(+1.28%)
Jan 18, 2012 5.479 5.630 5.463 5.624 2,440,360 +0.13(+2.45%)
Jan 17, 2012 5.548 5.608 5.472 5.489 2,664,277 +0.07(+1.29%)
Jan 13, 2012 5.371 5.419 5.270 5.419 4,087,125 -0.06(-1.02%)
Jan 12, 2012 5.475 5.498 5.367 5.475 3,348,717 +0.03(+0.46%)
Jan 11, 2012 5.421 5.468 5.384 5.449 2,754,859 -0.01(-0.22%)
Jan 10, 2012 5.530 5.539 5.452 5.461 2,031,015 +0.09(+1.62%)
Jan 09, 2012 5.379 5.393 5.299 5.374 2,227,454 +0.03(+0.60%)
Jan 06, 2012 5.423 5.423 5.300 5.342 3,317,812 -0.06(-1.17%)
Jan 05, 2012 5.339 5.429 5.235 5.405 3,377,058 -0.00(-0.03%)
Jan 04, 2012 5.328 5.419 5.300 5.407 1,781,268 +0.27(+5.27%)
Dec 30, 2011 5.213 5.228 5.136 5.136 3,223,754 -0.09(-1.77%)
Dec 29, 2011 5.098 5.243 5.094 5.228 3,302,132 +0.15(+3.04%)
Dec 28, 2011 5.252 5.256 5.053 5.074 3,269,274 -0.17(-3.26%)
Dec 27, 2011 5.236 5.294 5.219 5.245 4,651,524 -0.00(-0.03%)
Dec 23, 2011 5.135 5.252 5.103 5.247 1,972,505 +0.24(+4.71%)
Dec 21, 2011 5.010 5.023 4.878 5.011 4,470,563 +0.01(+0.13%)
Dec 20, 2011 4.818 5.023 4.812 5.005 5,803,539 +0.39(+8.50%)
Dec 19, 2011 4.766 4.804 4.577 4.612 3,120,004 -0.11(-2.34%)
Dec 16, 2011 4.828 4.853 4.675 4.723 4,321,090 -0.02(-0.36%)
Dec 15, 2011 4.835 4.848 4.713 4.740 3,764,480 +0.06(+1.26%)
Dec 14, 2011 4.772 4.824 4.643 4.681 4,935,881 -0.15(-3.10%)
Dec 13, 2011 5.005 5.070 4.775 4.831 5,522,634 -0.09(-1.79%)
Dec 12, 2011 5.005 5.005 4.813 4.919 4,583,068 -0.19(-3.80%)
Dec 09, 2011 4.947 5.146 4.946 5.113 4,862,629 +0.22(+4.60%)
Dec 08, 2011 5.094 5.114 4.850 4.889 4,059,164 -0.25(-4.94%)
Dec 07, 2011 5.038 5.218 4.977 5.142 3,641,548 +0.06(+1.28%)
Dec 06, 2011 5.028 5.159 4.988 5.077 3,111,326 +0.06(+1.16%)
Dec 05, 2011 5.124 5.126 4.930 5.019 3,380,535 +0.10(+2.11%)
Dec 02, 2011 5.063 5.072 4.905 4.916 3,712,846 +0.00(+0.01%)
Dec 01, 2011 4.897 4.966 4.864 4.915 3,837,783 -0.02(-0.36%)
Nov 30, 2011 4.724 4.948 4.724 4.933 5,965,623 +0.54(+12.23%)
Nov 29, 2011 4.373 4.467 4.351 4.396 3,344,809 +0.05(+1.17%)
Nov 28, 2011 4.317 4.383 4.265 4.345 5,293,109 +0.30(+7.46%)
Nov 25, 2011 4.046 4.169 4.041 4.043 1,598,734 -0.02(-0.40%)
Nov 23, 2011 4.207 4.219 4.055 4.059 5,993,229 -0.26(-6.12%)
Nov 22, 2011 4.351 4.407 4.256 4.324 3,995,097 -0.06(-1.28%)
Nov 21, 2011 4.479 4.502 4.266 4.380 7,244,529 -0.30(-6.33%)
Nov 18, 2011 4.706 4.741 4.627 4.676 3,293,124 +0.02(+0.52%)
Nov 17, 2011 4.800 4.854 4.530 4.652 5,339,922 -0.14(-2.94%)
Nov 16, 2011 4.906 5.058 4.786 4.793 3,263,006 -0.24(-4.70%)
Nov 15, 2011 4.967 5.113 4.916 5.029 3,298,174 +0.03(+0.55%)
Nov 14, 2011 5.092 5.119 4.947 5.002 2,187,593 -0.11(-2.06%)
Nov 11, 2011 4.952 5.132 4.952 5.107 4,078,067 +0.32(+6.73%)
Nov 10, 2011 4.805 4.870 4.683 4.785 3,729,085 +0.13(+2.81%)
Nov 09, 2011 4.854 4.905 4.599 4.654 7,414,123 -0.49(-9.60%)
Nov 08, 2011 5.082 5.165 4.939 5.148 4,548,002 +0.14(+2.86%)
Nov 07, 2011 4.899 5.009 4.777 5.005 4,011,386 +0.11(+2.15%)
Nov 04, 2011 4.887 4.910 4.733 4.900 3,619,397 -0.07(-1.44%)
Nov 03, 2011 4.863 5.000 4.733 4.972 7,759,958 +0.25(+5.38%)
Nov 02, 2011 4.696 4.770 4.620 4.718 3,688,945 +0.19(+4.20%)
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.