Skip to main content

Ultra Russell 2000 2X ETF (NY: UWM )

36.28 -0.10 (-0.27%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.65 23.70 23.19 23.39 1,231,292 -0.30(-1.25%)
May 28, 2015 23.59 23.70 23.36 23.69 580,012 -0.04(-0.15%)
May 27, 2015 23.20 23.77 22.98 23.72 1,411,456 +0.56(+2.41%)
May 26, 2015 23.43 23.43 22.89 23.16 1,240,920 -0.46(-1.95%)
May 22, 2015 23.73 23.62 23.62 23.62 960,773 -0.17(-0.73%)
May 21, 2015 23.83 24.01 23.63 23.80 1,053,343 -0.06(-0.26%)
May 20, 2015 23.89 24.00 23.59 23.86 1,069,327 +0.08(+0.33%)
May 19, 2015 23.77 23.84 23.57 23.79 783,882 -0.05(-0.19%)
May 18, 2015 23.24 23.89 23.14 23.83 1,291,264 +0.49(+2.09%)
May 15, 2015 23.30 23.34 23.08 23.34 936,354 -0.01(-0.05%)
May 14, 2015 23.12 23.39 22.91 23.36 900,801 +0.45(+1.98%)
May 13, 2015 23.00 23.13 22.71 22.90 1,025,742 -0.01(-0.03%)
May 12, 2015 22.83 23.05 22.29 22.91 1,323,582 -0.06(-0.25%)
May 11, 2015 22.93 23.33 22.90 22.97 1,063,947 -0.00(-0.01%)
May 08, 2015 23.05 23.17 22.87 22.97 1,004,234 +0.35(+1.57%)
May 07, 2015 22.40 22.79 22.21 22.61 1,683,699 +0.18(+0.82%)
May 06, 2015 22.38 22.52 22.07 22.43 1,766,847 +0.15(+0.67%)
May 05, 2015 22.85 22.94 22.08 22.28 4,368,905 -0.58(-2.54%)
May 04, 2015 22.76 23.22 22.73 22.86 1,390,795 +0.13(+0.58%)
May 01, 2015 22.57 22.78 22.32 22.73 1,432,112 +0.31(+1.39%)
Apr 30, 2015 23.15 23.25 22.26 22.42 2,499,052 -1.00(-4.28%)
Apr 29, 2015 23.65 23.83 23.36 23.42 964,737 -0.53(-2.20%)
Apr 28, 2015 23.68 24.01 23.22 23.95 1,208,965 +0.29(+1.24%)
Apr 27, 2015 24.33 24.60 23.51 23.66 1,770,548 -0.56(-2.33%)
Apr 24, 2015 24.40 24.40 24.15 24.22 455,515 -0.15(-0.63%)
Apr 23, 2015 24.08 24.46 24.00 24.37 705,588 +0.22(+0.93%)
Apr 22, 2015 24.07 24.22 23.68 24.15 1,094,960 +0.07(+0.29%)
Apr 21, 2015 24.29 24.35 24.05 24.08 467,654 -0.04(-0.15%)
Apr 20, 2015 23.91 24.24 23.82 24.12 652,214 +0.43(+1.84%)
Apr 17, 2015 23.95 24.10 23.45 23.68 1,124,006 -0.77(-3.13%)
Apr 16, 2015 24.47 24.57 24.35 24.45 2,287,295 -0.07(-0.29%)
Apr 15, 2015 24.34 24.71 24.26 24.52 558,121 +0.37(+1.54%)
Apr 14, 2015 24.22 24.31 23.81 24.14 513,276 -0.02(-0.09%)
Apr 13, 2015 24.15 24.43 24.13 24.17 688,513 +0.04(+0.18%)
Apr 10, 2015 24.08 24.20 24.01 24.12 381,658 +0.21(+0.86%)
Apr 09, 2015 24.05 24.18 23.44 23.92 878,354 -0.15(-0.64%)
Apr 08, 2015 23.69 24.15 23.69 24.07 1,454,789 +0.42(+1.76%)
Apr 07, 2015 23.88 24.09 23.65 23.65 763,246 -0.31(-1.31%)
Apr 06, 2015 23.49 24.08 23.49 23.97 818,341 +0.19(+0.82%)
Apr 02, 2015 23.67 23.77 23.77 23.77 945,542 +0.09(+0.37%)
Apr 01, 2015 23.64 23.69 23.15 23.69 1,183,743 +0.13(+0.57%)
Mar 31, 2015 23.63 23.81 23.50 23.55 1,239,850 -0.29(-1.23%)
Mar 30, 2015 23.42 23.90 23.42 23.85 1,061,510 +0.64(+2.75%)
Mar 27, 2015 22.93 23.24 22.74 23.21 1,092,013 +0.29(+1.25%)
Mar 26, 2015 22.84 23.11 22.61 22.92 883,405 -0.07(-0.32%)
Mar 25, 2015 24.12 24.15 22.93 22.99 1,564,121 -1.12(-4.66%)
Mar 24, 2015 24.09 24.28 24.03 24.12 490,978 +0.01(+0.06%)
Mar 23, 2015 24.18 24.28 24.09 24.10 400,259 -0.05(-0.20%)
Mar 20, 2015 23.91 24.22 23.91 24.15 868,011 +0.41(+1.71%)
Mar 19, 2015 23.57 23.77 23.54 23.75 874,018 +0.10(+0.41%)
Mar 18, 2015 23.20 23.83 22.99 23.65 1,102,212 +0.38(+1.62%)
Mar 17, 2015 23.03 23.33 22.96 23.27 460,974 +0.12(+0.51%)
Mar 16, 2015 23.07 23.25 23.01 23.15 940,930 +0.25(+1.09%)
Mar 13, 2015 23.03 23.11 22.38 22.90 1,393,653 -0.16(-0.67%)
Mar 12, 2015 22.59 23.09 22.58 23.06 1,010,580 +0.73(+3.28%)
Mar 11, 2015 22.10 22.35 21.90 22.33 1,037,277 +0.29(+1.32%)
Mar 10, 2015 22.16 22.19 21.88 22.04 761,362 -0.54(-2.40%)
Mar 09, 2015 22.44 22.64 22.37 22.58 586,023 +0.23(+1.02%)
Mar 06, 2015 22.69 22.93 22.28 22.35 1,589,588 -0.61(-2.66%)
Mar 05, 2015 22.88 23.01 22.66 22.96 546,645 +0.13(+0.56%)
Mar 04, 2015 22.76 22.91 22.55 22.83 729,675 -0.14(-0.59%)
Mar 03, 2015 23.14 23.14 22.80 22.97 777,058 -0.31(-1.34%)
Mar 02, 2015 22.92 23.35 22.92 23.28 2,939,329 +0.35(+1.55%)
Feb 27, 2015 23.09 23.18 22.91 22.92 571,007 -0.22(-0.93%)
Feb 26, 2015 22.97 23.17 22.83 23.14 352,333 +0.14(+0.60%)
Feb 25, 2015 22.92 23.08 22.81 23.00 378,598 +0.08(+0.34%)
Feb 24, 2015 22.89 23.08 22.78 22.92 551,948 +0.04(+0.17%)
Feb 23, 2015 22.75 22.88 22.46 22.88 562,583 +0.06(+0.24%)
Feb 20, 2015 22.65 22.89 22.31 22.83 835,953 +0.09(+0.41%)
Feb 19, 2015 22.61 22.84 22.54 22.74 401,877 +0.05(+0.24%)
Feb 18, 2015 22.53 22.71 22.40 22.68 556,864 +0.01(+0.06%)
Feb 17, 2015 22.59 22.71 22.45 22.67 506,401 +0.14(+0.61%)
Feb 13, 2015 22.31 22.53 22.53 22.53 754,717 +0.26(+1.19%)
Feb 12, 2015 22.04 22.30 21.92 22.26 432,144 +0.50(+2.31%)
Feb 11, 2015 21.73 21.90 21.48 21.76 680,863 -0.06(-0.27%)
Feb 10, 2015 21.81 21.91 21.29 21.82 475,739 +0.26(+1.18%)
Feb 09, 2015 21.77 22.05 21.52 21.56 687,204 -0.35(-1.62%)
Feb 06, 2015 22.03 22.27 21.76 21.92 1,336,508 -0.03(-0.12%)
Feb 05, 2015 21.55 22.07 21.48 21.95 1,297,558 +0.53(+2.48%)
Feb 04, 2015 21.39 21.70 21.30 21.41 936,648 -0.14(-0.66%)
Feb 03, 2015 21.01 21.62 20.99 21.56 1,334,997 +0.74(+3.57%)
Feb 02, 2015 20.61 20.84 20.02 20.81 5,000,795 +0.34(+1.66%)
Jan 30, 2015 21.08 21.21 20.43 20.47 1,488,415 -0.89(-4.18%)
Jan 29, 2015 20.93 21.38 20.64 21.37 1,297,315 +0.57(+2.74%)
Jan 28, 2015 21.73 21.81 20.69 20.80 1,293,564 -0.73(-3.37%)
Jan 27, 2015 21.28 21.74 21.16 21.52 1,243,653 -0.22(-1.03%)
Jan 26, 2015 21.27 21.75 20.97 21.75 676,968 +0.43(+1.99%)
Jan 23, 2015 21.38 21.55 21.14 21.32 752,135 -0.05(-0.24%)
Jan 22, 2015 20.78 21.39 20.28 21.37 1,414,561 +0.85(+4.13%)
Jan 21, 2015 20.51 20.89 20.35 20.53 1,239,675 -0.13(-0.64%)
Jan 20, 2015 20.92 20.96 20.32 20.66 1,403,156 -0.18(-0.89%)
Jan 16, 2015 20.03 20.93 19.98 20.84 1,779,004 +0.68(+3.37%)
Jan 15, 2015 21.04 21.11 20.07 20.16 2,121,768 -0.75(-3.60%)
Jan 14, 2015 20.59 20.99 20.46 20.91 1,220,583 -0.15(-0.73%)
Jan 13, 2015 21.37 21.82 20.55 21.07 2,006,070 +0.04(+0.17%)
Jan 12, 2015 21.22 21.30 20.70 21.03 875,134 -0.16(-0.76%)
Jan 09, 2015 21.61 21.61 21.10 21.19 1,316,728 -0.39(-1.81%)
Jan 08, 2015 21.22 21.64 21.15 21.58 1,214,543 +0.71(+3.39%)
Jan 07, 2015 20.65 20.89 20.45 20.87 1,557,818 +0.47(+2.31%)
Jan 06, 2015 21.21 21.26 20.05 20.40 2,824,306 -0.71(-3.38%)
Jan 05, 2015 21.42 21.60 20.92 21.12 4,794,501 -0.60(-2.76%)
Jan 02, 2015 22.14 22.28 21.32 21.72 1,556,739 -0.25(-1.12%)
Dec 31, 2014 22.37 21.96 21.96 21.96 1,329,916 -0.28(-1.25%)
Dec 30, 2014 22.40 22.53 22.21 22.24 595,102 -0.25(-1.11%)
Dec 29, 2014 22.34 22.59 22.32 22.49 854,123 +0.18(+0.83%)
Dec 26, 2014 22.15 22.39 22.13 22.31 620,914 +0.30(+1.38%)
Dec 24, 2014 21.97 22.00 22.00 22.00 366,859 +0.14(+0.66%)
Dec 23, 2014 22.12 22.12 21.75 21.86 1,073,370 +0.02(+0.11%)
Dec 22, 2014 21.66 21.84 21.51 21.83 651,494 +0.27(+1.24%)
Dec 19, 2014 21.44 21.74 21.27 21.57 1,306,440 +0.13(+0.60%)
Dec 18, 2014 21.35 21.48 21.05 21.44 1,656,523 +0.59(+2.83%)
Dec 17, 2014 19.70 20.86 19.70 20.85 2,249,987 +1.23(+6.24%)
Dec 16, 2014 19.58 20.28 19.50 19.62 6,404,442 -0.03(-0.16%)
Dec 15, 2014 20.27 20.43 19.55 19.66 2,249,855 -0.42(-2.11%)
Dec 12, 2014 20.11 20.52 20.05 20.08 2,189,509 -0.50(-2.42%)
Dec 11, 2014 20.62 21.12 20.50 20.58 1,264,783 +0.13(+0.65%)
Dec 10, 2014 21.18 21.30 20.39 20.44 2,347,686 -0.88(-4.14%)
Dec 09, 2014 20.19 21.36 20.11 21.33 1,556,816 +0.70(+3.41%)
Dec 08, 2014 21.04 21.40 20.50 20.62 1,497,497 -0.53(-2.51%)
Dec 05, 2014 20.99 21.22 20.89 21.16 1,232,142 +0.32(+1.53%)
Dec 04, 2014 20.99 21.02 20.65 20.84 2,785,562 -0.21(-0.99%)
Dec 03, 2014 20.66 21.17 20.60 21.05 903,514 +0.39(+1.88%)
Dec 02, 2014 20.21 20.78 20.21 20.66 1,334,037 +0.47(+2.32%)
Dec 01, 2014 20.70 20.73 20.15 20.19 1,419,996 -0.64(-3.07%)
Nov 28, 2014 21.48 21.48 20.78 20.83 1,054,720 -0.61(-2.86%)
Nov 26, 2014 21.32 21.44 21.44 21.44 368,915 +0.11(+0.53%)
Nov 25, 2014 21.35 21.57 21.14 21.33 1,168,556 +0.04(+0.19%)
Nov 24, 2014 20.87 21.31 20.84 21.29 756,920 +0.51(+2.46%)
Nov 21, 2014 21.24 21.29 20.65 20.78 1,692,891 +0.04(+0.20%)
Nov 20, 2014 20.10 20.75 20.10 20.74 765,613 +0.45(+2.21%)
Nov 19, 2014 20.69 20.69 20.01 20.29 1,542,278 -0.45(-2.18%)
Nov 18, 2014 20.66 20.98 20.65 20.74 1,009,040 +0.25(+1.24%)
Nov 17, 2014 20.79 20.92 20.48 20.48 810,151 -0.35(-1.70%)
Nov 14, 2014 20.93 21.01 20.74 20.84 1,120,840 -0.08(-0.38%)
Nov 13, 2014 21.30 21.41 20.82 20.92 919,235 -0.39(-1.81%)
Nov 12, 2014 20.84 21.35 20.84 21.30 581,823 +0.20(+0.97%)
Nov 11, 2014 21.02 21.11 20.93 21.10 237,998 +0.04(+0.21%)
Nov 10, 2014 20.84 21.06 20.77 21.06 599,680 +0.22(+1.06%)
Nov 07, 2014 20.76 20.85 20.50 20.83 1,029,473 +0.05(+0.24%)
Nov 06, 2014 20.62 20.79 20.47 20.78 846,400 +0.18(+0.88%)
Nov 05, 2014 20.84 20.87 20.47 20.60 1,169,508 +0.07(+0.34%)
Nov 04, 2014 20.58 20.78 20.37 20.53 837,983 -0.20(-0.98%)
Nov 03, 2014 20.89 21.07 20.58 20.74 913,538 -0.08(-0.36%)
Oct 31, 2014 20.92 20.94 20.59 20.81 1,076,191 +0.60(+2.97%)
Oct 30, 2014 19.73 20.38 19.62 20.21 1,288,196 +0.34(+1.71%)
Oct 29, 2014 20.02 20.03 19.57 19.87 3,051,338 -0.09(-0.46%)
Oct 28, 2014 19.05 19.98 19.01 19.96 1,791,628 +1.06(+5.60%)
Oct 27, 2014 18.70 18.92 18.90 18.91 1,072,316 +0.00(+0.03%)
Oct 24, 2014 18.88 18.99 18.71 18.90 909,404 +0.04(+0.21%)
Oct 23, 2014 18.57 19.08 18.50 18.86 1,452,807 +0.64(+3.52%)
Oct 22, 2014 18.81 18.92 18.19 18.22 2,127,791 -0.49(-2.63%)
Oct 21, 2014 18.33 18.76 18.26 18.71 1,945,081 +0.58(+3.23%)
Oct 20, 2014 17.59 18.15 17.59 18.13 1,883,762 +0.41(+2.29%)
Oct 17, 2014 18.28 18.31 17.61 17.72 2,761,749 -0.12(-0.68%)
Oct 16, 2014 16.94 18.09 16.92 17.85 4,352,832 +0.39(+2.21%)
Oct 15, 2014 16.70 17.57 16.49 17.46 3,602,964 +0.39(+2.26%)
Oct 14, 2014 17.00 17.55 16.92 17.07 1,735,281 +0.35(+2.09%)
Oct 13, 2014 16.86 17.29 16.58 16.73 2,882,704 -0.12(-0.71%)
Oct 10, 2014 17.21 17.54 16.80 16.84 2,500,186 -0.43(-2.50%)
Oct 09, 2014 18.22 18.22 17.27 17.28 2,869,308 -0.97(-5.32%)
Oct 08, 2014 17.52 18.27 17.21 18.25 1,840,164 +0.66(+3.74%)
Oct 07, 2014 17.95 18.10 17.56 17.59 1,584,186 -0.60(-3.29%)
Oct 06, 2014 18.59 18.64 18.13 18.19 1,375,425 -0.30(-1.60%)
Oct 03, 2014 18.54 18.72 18.32 18.48 1,734,267 +0.26(+1.41%)
Oct 02, 2014 17.90 18.37 17.61 18.23 2,575,358 +0.34(+1.90%)
Oct 01, 2014 18.40 18.42 17.77 17.89 23,000,850 -0.50(-2.74%)
Sep 30, 2014 18.93 18.99 18.39 18.39 1,186,322 -0.59(-3.11%)
Sep 29, 2014 18.58 19.09 18.54 18.98 899,062 -0.02(-0.09%)
Sep 26, 2014 18.84 19.04 18.71 19.00 998,616 +0.32(+1.73%)
Sep 25, 2014 19.23 19.27 18.56 18.68 1,266,193 -0.64(-3.32%)
Sep 24, 2014 19.06 19.37 18.85 19.32 1,122,159 +0.33(+1.71%)
Sep 23, 2014 19.21 19.44 18.96 18.99 1,472,588 -0.36(-1.87%)
Sep 22, 2014 19.76 19.76 19.25 19.35 1,292,953 -0.56(-2.83%)
Sep 19, 2014 20.62 20.62 19.80 19.92 1,632,475 -0.51(-2.52%)
Sep 18, 2014 20.36 20.47 20.26 20.43 720,453 +0.23(+1.14%)
Sep 17, 2014 20.09 20.44 20.01 20.20 989,543 +0.11(+0.56%)
Sep 16, 2014 19.85 20.20 19.73 20.09 1,079,847 +0.13(+0.66%)
Sep 15, 2014 20.42 20.42 19.84 19.96 1,346,242 -0.46(-2.27%)
Sep 12, 2014 20.84 20.84 20.29 20.42 1,549,397 -0.46(-2.21%)
Sep 11, 2014 20.37 20.91 20.34 20.88 1,499,966 +0.29(+1.39%)
Sep 10, 2014 20.38 20.62 20.22 20.59 1,460,667 +0.25(+1.20%)
Sep 09, 2014 20.78 20.79 20.31 20.35 1,739,152 -0.51(-2.45%)
Sep 08, 2014 20.75 20.95 20.61 20.86 1,350,924 +0.06(+0.30%)
Sep 05, 2014 20.60 20.81 20.37 20.80 1,250,208 +0.14(+0.66%)
Sep 04, 2014 20.93 21.20 20.57 20.66 1,276,065 -0.17(-0.84%)
Sep 03, 2014 21.32 21.32 20.77 20.84 1,107,811 -0.26(-1.23%)
Sep 02, 2014 21.00 21.20 20.86 21.10 24,332,568 +0.22(+1.07%)
Aug 29, 2014 20.74 20.87 20.87 20.87 1,069,650 +0.24(+1.16%)
Aug 28, 2014 20.69 20.74 20.50 20.63 845,843 -0.22(-1.06%)
Aug 27, 2014 21.00 21.00 20.78 20.85 449,384 -0.09(-0.44%)
Aug 26, 2014 20.62 20.99 20.60 20.95 1,022,610 +0.38(+1.83%)
Aug 25, 2014 20.63 20.81 20.43 20.57 1,131,281 +0.18(+0.88%)
Aug 22, 2014 20.35 20.54 20.19 20.39 1,082,090 +0.00(+0.00%)
Aug 21, 2014 20.28 20.45 19.94 20.39 1,216,964 +0.08(+0.38%)
Aug 20, 2014 20.25 20.39 20.11 20.31 1,081,158 -0.16(-0.79%)
Aug 19, 2014 20.38 20.55 20.34 20.48 597,149 +0.15(+0.74%)
Aug 18, 2014 20.13 20.37 20.03 20.33 988,632 +0.57(+2.87%)
Aug 15, 2014 20.13 20.13 19.37 19.76 1,395,586 -0.07(-0.35%)
Aug 14, 2014 19.79 19.88 19.76 19.83 552,462 +0.07(+0.33%)
Aug 13, 2014 19.61 19.84 19.53 19.76 744,418 +0.30(+1.53%)
Aug 12, 2014 19.61 19.76 19.30 19.46 1,041,035 -0.30(-1.51%)
Aug 11, 2014 19.57 20.03 19.50 19.76 1,556,705 +0.37(+1.93%)
Aug 08, 2014 19.06 19.41 18.96 19.39 1,531,541 +0.37(+1.96%)
Aug 07, 2014 19.33 19.46 18.87 19.02 1,536,916 -0.16(-0.86%)
Aug 06, 2014 18.84 19.44 18.83 19.18 1,801,777 +0.12(+0.61%)
Aug 05, 2014 18.97 19.36 18.80 19.06 989,745 -0.08(-0.44%)
Aug 04, 2014 18.96 19.20 18.57 19.15 1,295,607 +0.29(+1.52%)
Aug 01, 2014 19.00 19.19 18.56 18.86 31,757,212 -0.12(-0.63%)
Jul 31, 2014 19.53 19.63 18.98 18.98 1,643,740 -0.96(-4.79%)
Jul 30, 2014 20.05 20.11 19.77 19.94 1,557,793 +0.16(+0.80%)
Jul 29, 2014 19.80 20.04 19.67 19.78 1,911,025 +0.11(+0.54%)
Jul 28, 2014 19.93 19.94 19.39 19.67 1,353,002 -0.19(-0.95%)
Jul 25, 2014 19.94 20.00 19.73 19.86 1,012,000 -0.37(-1.83%)
Jul 24, 2014 20.43 20.58 20.13 20.23 1,797,774 -0.08(-0.42%)
Jul 23, 2014 20.37 20.51 20.19 20.32 948,484 +0.07(+0.34%)
Jul 22, 2014 20.17 20.44 20.08 20.25 1,733,575 +0.33(+1.68%)
Jul 21, 2014 19.85 20.00 19.67 19.92 1,976,630 -0.19(-0.95%)
Jul 18, 2014 19.55 20.17 19.49 20.11 3,061,725 +0.63(+3.24%)
Jul 17, 2014 19.84 20.11 19.40 19.48 3,463,547 -0.64(-3.16%)
Jul 16, 2014 20.39 20.39 19.97 20.11 31,572,532 -0.11(-0.55%)
Jul 15, 2014 20.58 20.72 19.98 20.22 2,582,868 -0.41(-2.00%)
Jul 14, 2014 20.88 20.91 20.53 20.64 1,462,007 +0.20(+0.99%)
Jul 11, 2014 20.46 20.52 20.23 20.43 1,754,304 -0.05(-0.26%)
Jul 10, 2014 20.06 20.76 20.01 20.49 3,336,908 -0.43(-2.08%)
Jul 09, 2014 21.01 21.13 20.75 20.92 1,304,416 +0.04(+0.21%)
Jul 08, 2014 21.31 21.36 20.65 20.88 2,486,621 -0.53(-2.46%)
Jul 07, 2014 21.99 21.99 21.37 21.40 2,665,036 -0.73(-3.31%)
Jul 03, 2014 22.07 22.14 22.14 22.14 630,660 +0.25(+1.16%)
Jul 02, 2014 22.08 22.21 21.81 21.88 1,446,715 -0.22(-0.98%)
Jul 01, 2014 21.76 22.40 21.75 22.10 32,413,924 +0.47(+2.19%)
Jun 30, 2014 21.40 21.63 21.27 21.63 994,420 +0.17(+0.79%)
Jun 27, 2014 21.00 21.50 21.00 21.46 1,445,795 +0.28(+1.32%)
Jun 26, 2014 21.24 21.25 20.82 21.18 967,458 -0.05(-0.25%)
Jun 25, 2014 20.66 21.24 20.64 21.23 1,232,846 +0.33(+1.57%)
Jun 24, 2014 21.25 21.66 20.85 20.90 1,935,959 -0.44(-2.06%)
Jun 23, 2014 21.53 21.53 21.23 21.34 1,294,577 -0.10(-0.46%)
Jun 20, 2014 21.32 21.44 21.19 21.44 2,080,842 +0.16(+0.75%)
Jun 19, 2014 21.41 21.41 21.02 21.28 1,017,292 +0.03(+0.15%)
Jun 18, 2014 20.95 21.26 20.80 21.25 2,587,489 +0.27(+1.27%)
Jun 17, 2014 20.62 21.15 20.57 20.98 33,711,040 +0.31(+1.51%)
Jun 16, 2014 20.45 20.67 20.33 20.67 1,573,020 +0.16(+0.78%)
Jun 13, 2014 20.53 20.59 20.17 20.51 810,881 +0.08(+0.39%)
Jun 12, 2014 20.58 20.59 20.25 20.43 1,482,720 -0.23(-1.12%)
Jun 11, 2014 20.66 20.74 20.42 20.66 1,463,763 -0.19(-0.93%)
Jun 10, 2014 20.86 20.89 20.62 20.85 974,976 +0.26(+1.27%)
Jun 06, 2014 20.38 20.62 20.33 20.59 1,102,489 +0.39(+1.92%)
Jun 05, 2014 19.48 20.22 19.28 20.20 1,760,343 +0.81(+4.19%)
Jun 04, 2014 19.09 19.43 18.98 19.39 730,511 +0.15(+0.77%)
Jun 03, 2014 19.14 19.36 18.94 19.24 985,417 -0.09(-0.49%)
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.