Skip to main content

Wisdomtree U.S. High Dividend Fund (NY: DHS )

95.21 +0.37 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 55.59 56.29 55.55 56.29 16,593 +0.78(+1.40%)
Jan 30, 2019 55.05 55.67 55.01 55.51 23,457 +0.38(+0.68%)
Jan 29, 2019 54.94 55.20 54.94 55.13 23,668 +0.10(+0.19%)
Jan 28, 2019 54.91 55.05 54.67 55.03 73,967 -0.18(-0.33%)
Jan 25, 2019 55.17 55.41 55.15 55.22 13,482 +0.30(+0.54%)
Jan 24, 2019 54.88 55.06 54.66 54.92 18,499 -0.12(-0.22%)
Jan 23, 2019 55.09 55.21 54.81 55.04 22,647 +0.18(+0.34%)
Jan 22, 2019 55.25 55.25 54.57 54.85 42,627 -0.61(-1.10%)
Jan 18, 2019 55.18 55.50 55.07 55.46 23,885 +0.68(+1.24%)
Jan 17, 2019 54.29 54.85 54.29 54.78 23,471 +0.31(+0.57%)
Jan 16, 2019 54.47 54.66 54.43 54.47 18,240 +0.09(+0.16%)
Jan 15, 2019 54.18 54.47 54.18 54.38 25,301 +0.18(+0.34%)
Jan 14, 2019 54.09 54.31 54.07 54.20 34,839 -0.24(-0.44%)
Jan 11, 2019 54.15 54.50 54.02 54.44 36,516 +0.17(+0.31%)
Jan 10, 2019 53.79 54.28 53.66 54.27 29,384 +0.28(+0.52%)
Jan 09, 2019 54.16 54.16 53.82 53.99 19,147 -0.04(-0.07%)
Jan 08, 2019 53.97 54.15 53.77 54.03 32,015 +0.54(+1.00%)
Jan 07, 2019 53.20 53.84 52.95 53.50 95,204 +0.38(+0.72%)
Jan 04, 2019 52.39 53.18 52.39 53.11 23,760 +1.28(+2.47%)
Jan 03, 2019 52.08 52.45 51.80 51.83 30,134 -0.39(-0.75%)
Jan 02, 2019 51.50 52.37 51.28 52.22 114,527 +0.15(+0.29%)
Dec 31, 2018 52.10 52.10 51.55 52.07 83,537 +0.18(+0.34%)
Dec 28, 2018 52.03 52.43 51.70 51.90 109,048 +0.10(+0.19%)
Dec 27, 2018 50.96 51.80 50.15 51.80 100,629 +0.34(+0.67%)
Dec 26, 2018 49.73 51.53 49.24 51.46 103,189 +1.76(+3.54%)
Dec 24, 2018 50.95 51.03 49.70 49.70 66,529 -1.60(-3.12%)
Dec 21, 2018 51.95 52.83 51.18 51.30 287,833 -0.57(-1.10%)
Dec 20, 2018 52.27 52.44 51.34 51.87 155,677 -0.71(-1.35%)
Dec 19, 2018 53.11 53.63 52.15 52.58 68,118 -0.42(-0.80%)
Dec 18, 2018 53.56 53.77 52.80 53.00 31,091 -0.32(-0.60%)
Dec 17, 2018 54.50 54.50 53.07 53.32 44,309 -1.33(-2.43%)
Dec 14, 2018 55.02 55.14 54.50 54.65 42,088 -0.71(-1.28%)
Dec 13, 2018 55.33 55.64 55.19 55.36 13,082 +0.12(+0.22%)
Dec 12, 2018 55.80 55.80 55.23 55.23 30,367 -0.10(-0.17%)
Dec 11, 2018 55.78 55.87 55.08 55.33 20,609 +0.01(+0.02%)
Dec 10, 2018 55.45 55.47 54.32 55.32 39,735 -0.21(-0.37%)
Dec 07, 2018 56.20 56.37 55.32 55.53 18,845 -0.67(-1.18%)
Dec 06, 2018 55.60 56.20 54.79 56.19 44,105 +0.04(+0.07%)
Dec 04, 2018 57.30 57.36 56.15 56.15 20,478 -1.20(-2.10%)
Dec 03, 2018 57.49 57.49 56.89 57.36 89,000 +0.32(+0.56%)
Nov 30, 2018 56.49 57.04 56.49 57.04 12,061 +0.53(+0.94%)
Nov 29, 2018 56.37 56.76 56.24 56.50 22,782 +0.08(+0.14%)
Nov 28, 2018 55.88 56.42 55.68 56.42 22,343 +0.61(+1.10%)
Nov 27, 2018 55.27 55.84 55.24 55.81 16,542 +0.45(+0.81%)
Nov 26, 2018 55.24 55.44 55.18 55.37 23,313 +0.41(+0.75%)
Nov 23, 2018 54.96 55.11 54.72 54.95 9,422 -0.26(-0.48%)
Nov 21, 2018 55.21 55.21 55.21 0 -0.10(-0.17%)
Nov 20, 2018 55.99 55.99 55.25 55.31 28,185 -1.01(-1.79%)
Nov 19, 2018 56.29 56.55 56.06 56.32 71,696 +0.02(+0.04%)
Nov 16, 2018 56.01 56.38 56.01 56.29 10,449 +0.27(+0.48%)
Nov 15, 2018 55.52 56.02 55.23 56.02 16,446 +0.29(+0.51%)
Nov 14, 2018 56.25 56.33 55.49 55.74 22,591 -0.29(-0.52%)
Nov 13, 2018 56.29 56.47 55.98 56.03 16,485 -0.17(-0.31%)
Nov 12, 2018 56.59 56.76 56.21 56.21 16,709 -0.42(-0.74%)
Nov 09, 2018 56.63 56.79 56.41 56.63 9,567 -0.18(-0.32%)
Nov 08, 2018 56.83 56.99 56.76 56.81 12,659 -0.16(-0.28%)
Nov 07, 2018 56.49 57.00 56.40 56.97 21,998 +0.70(+1.24%)
Nov 06, 2018 55.96 56.27 55.96 56.27 10,259 +0.24(+0.43%)
Nov 05, 2018 55.40 56.20 55.40 56.03 18,390 +0.72(+1.31%)
Nov 02, 2018 55.82 55.84 54.94 55.31 23,919 -0.18(-0.33%)
Nov 01, 2018 55.34 55.53 55.32 55.49 15,221 +0.29(+0.53%)
Oct 31, 2018 55.72 55.74 55.18 55.20 26,378 -0.22(-0.40%)
Oct 30, 2018 54.77 55.51 54.77 55.42 17,699 +0.72(+1.32%)
Oct 29, 2018 54.69 55.31 54.40 54.70 21,388 +0.37(+0.69%)
Oct 26, 2018 54.89 54.89 54.02 54.32 33,613 -0.75(-1.36%)
Oct 25, 2018 54.87 55.45 54.62 55.07 17,252 +0.39(+0.71%)
Oct 24, 2018 55.48 55.55 54.68 54.68 16,226 -0.94(-1.70%)
Oct 23, 2018 55.29 55.86 54.95 55.62 24,707 -0.12(-0.22%)
Oct 22, 2018 56.16 56.25 55.66 55.75 17,719 -0.32(-0.57%)
Oct 19, 2018 55.87 56.31 55.87 56.07 11,612 +0.25(+0.45%)
Oct 18, 2018 55.99 56.33 55.63 55.81 11,319 -0.26(-0.47%)
Oct 17, 2018 55.92 56.23 55.65 56.07 17,917 +0.01(+0.01%)
Oct 16, 2018 55.45 56.11 55.40 56.07 20,110 +0.81(+1.46%)
Oct 15, 2018 55.18 55.65 55.18 55.26 13,648 +0.08(+0.14%)
Oct 12, 2018 55.41 55.41 54.74 55.18 26,128 +0.15(+0.27%)
Oct 11, 2018 56.41 56.41 54.76 55.03 40,620 -1.46(-2.58%)
Oct 10, 2018 57.47 57.66 56.49 56.49 19,328 -1.14(-1.98%)
Oct 09, 2018 57.67 57.76 57.44 57.63 19,813 +0.02(+0.03%)
Oct 08, 2018 57.23 57.67 57.23 57.61 18,537 +0.34(+0.59%)
Oct 05, 2018 57.35 57.45 57.10 57.27 23,351 +0.04(+0.07%)
Oct 04, 2018 57.27 57.29 57.00 57.23 34,070 -0.12(-0.21%)
Oct 03, 2018 57.65 57.76 57.28 57.35 18,527 -0.11(-0.19%)
Oct 02, 2018 57.29 57.59 57.29 57.46 25,669 +0.27(+0.46%)
Oct 01, 2018 57.37 57.45 57.19 57.19 25,550 +0.02(+0.04%)
Sep 28, 2018 56.88 57.21 56.88 57.17 27,895 +0.29(+0.50%)
Sep 27, 2018 56.79 57.22 56.79 56.88 39,258 +0.13(+0.24%)
Sep 26, 2018 57.18 57.25 56.75 56.75 29,458 -0.32(-0.57%)
Sep 25, 2018 57.44 57.44 57.02 57.07 71,638 -0.32(-0.55%)
Sep 24, 2018 57.75 57.75 57.37 57.39 12,332 -0.51(-0.89%)
Sep 21, 2018 57.85 57.96 57.83 57.90 10,017 +0.17(+0.30%)
Sep 20, 2018 57.43 57.74 57.43 57.73 15,644 +0.39(+0.69%)
Sep 19, 2018 57.51 57.63 57.26 57.33 14,253 -0.30(-0.52%)
Sep 18, 2018 57.61 57.73 57.48 57.63 30,868 +0.14(+0.25%)
Sep 17, 2018 57.53 57.70 57.45 57.49 12,473 +0.08(+0.14%)
Sep 14, 2018 57.44 57.52 57.22 57.41 12,172 -0.11(-0.19%)
Sep 13, 2018 57.34 57.52 57.31 57.52 20,128 +0.26(+0.45%)
Sep 12, 2018 57.27 57.38 57.23 57.26 11,726 +0.24(+0.41%)
Sep 11, 2018 56.95 57.18 56.89 57.03 26,460 +0.01(+0.01%)
Sep 10, 2018 57.10 57.37 57.02 57.02 14,341 +0.11(+0.19%)
Sep 07, 2018 57.04 57.04 56.82 56.91 14,582 -0.22(-0.39%)
Sep 06, 2018 57.24 57.33 57.07 57.13 36,417 -0.11(-0.19%)
Sep 05, 2018 56.69 57.24 56.69 57.24 13,224 +0.42(+0.74%)
Sep 04, 2018 57.02 57.04 56.72 56.82 12,815 -0.18(-0.32%)
Aug 31, 2018 57.00 57.00 57.00 0 -0.14(-0.25%)
Aug 30, 2018 57.29 57.29 57.03 57.14 13,268 -0.24(-0.41%)
Aug 29, 2018 57.29 57.45 57.22 57.38 24,831 +0.08(+0.14%)
Aug 28, 2018 57.35 57.44 57.23 57.30 15,981 -0.03(-0.06%)
Aug 27, 2018 57.37 57.44 57.23 57.33 14,039 +0.19(+0.33%)
Aug 24, 2018 57.11 57.21 56.97 57.14 13,821 +0.14(+0.25%)
Aug 23, 2018 57.10 57.15 56.94 57.00 16,201 -0.14(-0.25%)
Aug 22, 2018 57.30 57.30 57.11 57.15 20,759 -0.21(-0.37%)
Aug 21, 2018 57.48 57.51 57.36 57.36 23,701 -0.13(-0.23%)
Aug 20, 2018 57.43 57.52 57.41 57.49 13,277 +0.24(+0.41%)
Aug 17, 2018 56.78 57.35 56.78 57.26 16,261 +0.34(+0.59%)
Aug 16, 2018 56.52 56.95 56.52 56.92 17,896 +0.74(+1.32%)
Aug 15, 2018 56.19 56.30 55.97 56.18 17,271 -0.19(-0.33%)
Aug 14, 2018 56.08 56.43 56.08 56.37 30,387 +0.28(+0.49%)
Aug 13, 2018 56.28 56.34 56.01 56.09 18,056 -0.23(-0.41%)
Aug 10, 2018 56.26 56.45 56.22 56.32 5,716 -0.22(-0.40%)
Aug 09, 2018 56.58 56.68 56.54 56.55 14,197 -0.02(-0.03%)
Aug 08, 2018 56.63 56.65 56.52 56.56 18,994 -0.18(-0.32%)
Aug 07, 2018 56.71 56.77 56.68 56.74 42,111 +0.06(+0.10%)
Aug 06, 2018 56.61 56.83 56.61 56.69 885,012 +0.09(+0.15%)
Aug 03, 2018 56.18 56.67 56.18 56.60 20,200 +0.46(+0.81%)
Aug 02, 2018 55.86 56.26 55.86 56.15 19,413 +0.08(+0.14%)
Aug 01, 2018 56.18 56.18 55.91 56.07 18,606 -0.25(-0.45%)
Jul 31, 2018 56.14 56.45 56.14 56.32 161,829 +0.35(+0.62%)
Jul 30, 2018 55.82 56.07 55.82 55.97 34,714 +0.20(+0.36%)
Jul 27, 2018 55.85 55.93 55.70 55.77 15,372 -0.25(-0.45%)
Jul 26, 2018 55.90 56.22 55.90 56.02 29,420 +0.18(+0.32%)
Jul 25, 2018 55.55 55.85 55.52 55.84 25,570 +0.22(+0.40%)
Jul 24, 2018 55.49 55.62 55.39 55.62 24,129 +0.33(+0.60%)
Jul 23, 2018 55.32 55.35 55.19 55.29 14,798 -0.02(-0.03%)
Jul 20, 2018 55.37 55.37 55.25 55.30 14,644 -0.24(-0.42%)
Jul 19, 2018 55.37 55.64 55.37 55.54 25,876 +0.04(+0.07%)
Jul 18, 2018 55.55 55.59 55.40 55.50 15,848 -0.11(-0.20%)
Jul 17, 2018 55.52 55.74 55.52 55.61 33,724 -0.01(-0.01%)
Jul 16, 2018 55.66 55.68 55.51 55.62 19,165 -0.11(-0.20%)
Jul 13, 2018 55.72 55.86 55.67 55.73 27,917 -0.11(-0.20%)
Jul 12, 2018 55.78 55.84 55.71 55.84 17,800 +0.24(+0.42%)
Jul 11, 2018 55.89 55.89 55.57 55.60 23,108 -0.45(-0.80%)
Jul 10, 2018 55.77 56.06 55.77 56.05 26,420 +0.40(+0.72%)
Jul 09, 2018 55.79 55.89 55.59 55.65 21,461 -0.05(-0.08%)
Jul 06, 2018 55.24 55.74 55.24 55.70 28,619 +0.34(+0.62%)
Jul 05, 2018 55.13 55.35 54.97 55.35 15,341 +0.48(+0.87%)
Jul 03, 2018 54.87 54.87 54.87 0 +0.22(+0.40%)
Jul 02, 2018 54.46 54.65 54.29 54.65 14,683 -0.18(-0.33%)
Jun 29, 2018 54.94 55.24 54.81 54.83 37,077 +0.08(+0.14%)
Jun 28, 2018 54.45 54.86 54.45 54.75 42,123 +0.35(+0.65%)
Jun 27, 2018 54.66 55.03 54.40 54.40 33,913 -0.20(-0.36%)
Jun 26, 2018 54.62 54.73 54.53 54.60 29,206 +0.05(+0.10%)
Jun 25, 2018 54.63 54.71 54.34 54.54 39,059 -0.34(-0.63%)
Jun 22, 2018 54.98 55.01 54.83 54.89 17,731 +0.36(+0.66%)
Jun 21, 2018 54.76 54.78 54.45 54.53 20,621 -0.25(-0.46%)
Jun 20, 2018 54.80 54.86 54.68 54.78 22,498 +0.03(+0.06%)
Jun 19, 2018 54.29 54.76 54.29 54.75 16,430 +0.06(+0.11%)
Jun 18, 2018 54.68 54.69 54.51 54.68 14,859 -0.21(-0.38%)
Jun 15, 2018 54.94 54.64 54.90 17,089 +0.05(+0.09%)
Jun 14, 2018 54.84 54.93 54.76 54.85 40,261 +0.16(+0.29%)
Jun 13, 2018 55.09 55.09 54.66 54.69 35,410 -0.52(-0.95%)
Jun 12, 2018 55.26 55.34 55.15 55.22 51,302 +0.04(+0.07%)
Jun 11, 2018 55.12 55.29 55.10 55.18 21,748 +0.11(+0.20%)
Jun 08, 2018 54.80 55.07 54.80 55.07 22,945 +0.18(+0.33%)
Jun 07, 2018 54.71 55.01 54.71 54.89 45,169 +0.21(+0.39%)
Jun 06, 2018 54.68 54.35 54.68 28,212 +0.25(+0.46%)
Jun 05, 2018 54.54 54.54 54.40 54.43 25,961 -0.02(-0.03%)
Jun 04, 2018 54.45 54.65 54.36 54.44 42,219 +0.17(+0.32%)
Jun 01, 2018 54.26 54.39 54.18 54.27 27,154 +0.20(+0.38%)
May 31, 2018 54.36 54.36 53.92 54.07 16,726 -0.32(-0.59%)
May 30, 2018 53.79 54.48 53.79 54.39 16,842 +0.79(+1.47%)
May 29, 2018 53.65 53.79 53.37 53.60 32,297 -0.30(-0.56%)
May 25, 2018 53.90 53.90 53.90 0 -0.18(-0.33%)
May 24, 2018 54.20 54.20 53.92 54.08 30,001 -0.15(-0.27%)
May 23, 2018 53.92 54.23 53.92 54.23 44,898 +0.16(+0.30%)
May 22, 2018 54.13 54.31 53.99 54.07 35,047 -0.01(-0.02%)
May 21, 2018 53.90 54.18 53.88 54.08 39,132 +0.39(+0.73%)
May 18, 2018 53.71 53.78 53.63 53.69 27,827 -0.14(-0.26%)
May 17, 2018 53.99 54.05 53.73 53.83 166,178 -0.08(-0.14%)
May 16, 2018 53.74 54.00 53.71 53.91 22,363 +0.19(+0.36%)
May 15, 2018 53.81 53.82 53.59 53.71 24,931 -0.34(-0.62%)
May 14, 2018 54.18 54.29 53.96 54.05 31,233 -0.01(-0.01%)
May 11, 2018 53.98 54.18 53.98 54.06 32,662 +0.21(+0.39%)
May 10, 2018 53.54 53.88 53.52 53.85 43,346 +0.54(+1.01%)
May 09, 2018 53.03 53.39 53.03 53.31 31,461 +0.34(+0.65%)
May 08, 2018 53.07 53.07 52.73 52.96 23,426 -0.19(-0.35%)
May 07, 2018 53.30 53.42 53.07 53.15 19,602 +0.03(+0.06%)
May 04, 2018 52.51 53.26 52.51 53.12 21,655 +0.49(+0.93%)
May 03, 2018 52.54 52.75 52.15 52.63 40,549 -0.05(-0.10%)
May 02, 2018 53.00 53.00 52.60 52.68 27,020 -0.43(-0.81%)
May 01, 2018 53.14 53.15 52.72 53.11 36,828 -0.14(-0.26%)
Apr 30, 2018 53.83 53.88 53.25 53.25 19,049 -0.54(-1.00%)
Apr 27, 2018 53.50 53.84 53.49 53.79 30,625 +0.28(+0.52%)
Apr 26, 2018 53.20 53.66 53.12 53.51 20,672 +0.31(+0.59%)
Apr 25, 2018 52.85 53.22 52.84 53.20 33,982 +0.08(+0.15%)
Apr 24, 2018 53.47 53.61 52.89 53.12 57,815 -0.16(-0.31%)
Apr 23, 2018 53.15 53.30 53.03 53.28 21,167 +0.18(+0.34%)
Apr 20, 2018 53.57 53.61 53.01 53.11 22,913 -0.36(-0.67%)
Apr 19, 2018 53.88 53.88 53.26 53.46 30,506 -0.67(-1.24%)
Apr 18, 2018 54.26 54.38 54.09 54.13 31,658 -0.13(-0.24%)
Apr 17, 2018 54.16 54.43 54.11 54.27 46,939 +0.27(+0.50%)
Apr 16, 2018 53.70 54.10 53.70 53.99 44,648 +0.53(+0.99%)
Apr 13, 2018 53.58 53.61 53.33 53.46 35,917 -0.02(-0.03%)
Apr 12, 2018 53.60 53.70 53.28 53.48 17,280 +0.12(+0.23%)
Apr 11, 2018 53.32 53.62 53.29 53.35 41,984 -0.22(-0.41%)
Apr 10, 2018 53.33 53.70 53.21 53.57 48,879 +0.72(+1.37%)
Apr 09, 2018 52.93 53.43 52.82 52.85 38,908 +0.16(+0.31%)
Apr 06, 2018 53.50 53.52 52.38 52.69 27,756 -0.82(-1.53%)
Apr 05, 2018 53.33 53.63 53.09 53.50 37,878 +0.30(+0.56%)
Apr 04, 2018 52.06 53.28 51.94 53.21 29,050 +0.59(+1.12%)
Apr 03, 2018 52.16 52.62 51.98 52.62 65,169 +0.70(+1.35%)
Apr 02, 2018 52.93 52.94 51.56 51.91 33,180 -1.11(-2.08%)
Mar 29, 2018 53.02 53.02 53.02 0 +0.40(+0.77%)
Mar 28, 2018 52.40 52.93 52.39 52.62 82,322 +0.36(+0.69%)
Mar 27, 2018 52.62 52.99 52.05 52.26 48,371 -0.18(-0.34%)
Mar 26, 2018 52.12 52.48 51.79 52.44 83,121 +0.90(+1.75%)
Mar 23, 2018 52.62 52.68 51.53 51.53 231,196 -0.95(-1.81%)
Mar 22, 2018 53.07 53.25 52.43 52.48 113,132 -0.98(-1.83%)
Mar 21, 2018 53.60 53.95 53.35 53.46 91,129 -0.09(-0.17%)
Mar 20, 2018 53.82 53.84 53.46 53.56 34,941 -0.15(-0.28%)
Mar 19, 2018 54.26 54.26 53.45 53.71 25,716 -0.64(-1.18%)
Mar 16, 2018 54.21 54.50 54.21 54.35 35,443 +0.15(+0.27%)
Mar 15, 2018 54.37 54.43 54.10 54.20 37,248 -0.05(-0.10%)
Mar 14, 2018 54.80 54.80 54.21 54.26 33,049 -0.30(-0.55%)
Mar 13, 2018 54.85 55.05 54.45 54.56 104,612 -0.11(-0.20%)
Mar 12, 2018 54.70 54.91 54.60 54.67 137,584 -0.02(-0.03%)
Mar 09, 2018 54.32 54.68 54.26 54.68 97,215 +0.56(+1.03%)
Mar 08, 2018 54.03 54.13 53.89 54.13 46,430 +0.17(+0.32%)
Mar 07, 2018 53.97 53.95 62,180 -0.05(-0.10%)
Mar 06, 2018 54.11 54.11 53.81 54.01 42,580 -0.01(-0.01%)
Mar 05, 2018 53.26 54.07 53.26 54.02 27,806 +0.50(+0.94%)
Mar 02, 2018 52.94 53.58 52.83 53.51 35,305 +0.33(+0.63%)
Mar 01, 2018 53.54 53.97 52.87 53.18 106,644 -0.38(-0.71%)
Feb 28, 2018 54.33 54.37 53.54 53.56 41,981 -0.62(-1.14%)
Feb 27, 2018 55.04 55.26 54.18 54.18 160,967 -0.84(-1.52%)
Feb 26, 2018 54.63 55.04 54.51 55.02 49,112 +0.60(+1.11%)
Feb 23, 2018 53.83 54.41 53.77 54.41 63,712 +0.81(+1.52%)
Feb 22, 2018 53.63 54.16 53.48 53.60 49,481 +0.08(+0.14%)
Feb 21, 2018 54.09 54.42 53.52 53.52 37,648 -0.57(-1.06%)
Feb 20, 2018 54.50 54.57 53.97 54.09 61,092 -0.64(-1.17%)
Feb 16, 2018 54.74 54.74 54.74 0 +0.22(+0.40%)
Feb 15, 2018 54.23 54.52 54.03 54.52 54,952 +0.60(+1.12%)
Feb 14, 2018 53.38 53.98 53.24 53.92 71,686 +0.19(+0.36%)
Feb 13, 2018 53.37 53.76 53.13 53.72 179,275 +0.19(+0.36%)
Feb 12, 2018 53.31 53.76 52.96 53.53 97,220 +0.52(+0.98%)
Feb 09, 2018 52.76 53.29 51.60 53.01 163,395 +0.73(+1.41%)
Feb 08, 2018 53.84 53.84 52.28 52.28 81,845 -1.52(-2.82%)
Feb 07, 2018 53.81 54.58 53.71 53.79 106,651 -0.08(-0.14%)
Feb 06, 2018 52.70 54.08 52.43 53.87 122,567 -0.21(-0.39%)
Feb 05, 2018 55.29 55.50 53.28 54.08 138,322 -1.60(-2.88%)
Feb 02, 2018 56.55 56.55 55.68 55.68 70,203 -1.23(-2.15%)
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.