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 )

47.87 +0.36 (+0.76%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2009 9.157 9.185 9.114 9.185 19,859 -0.00(-0.05%)
Nov 27, 2009 8.966 9.243 8.966 9.189 9,537 -0.15(-1.65%)
Nov 25, 2009 9.314 9.361 9.311 9.343 40,120 +0.07(+0.81%)
Nov 24, 2009 9.323 9.323 9.221 9.268 43,855 -0.01(-0.07%)
Nov 23, 2009 9.404 9.422 9.275 9.275 28,278 +0.07(+0.79%)
Nov 20, 2009 9.211 9.243 9.157 9.202 56,173 -0.07(-0.73%)
Nov 19, 2009 9.266 9.275 9.207 9.270 85,883 -0.20(-2.06%)
Nov 18, 2009 9.466 9.466 9.388 9.466 48,917 +0.03(+0.36%)
Nov 17, 2009 9.411 9.477 9.409 9.432 71,473 -0.05(-0.55%)
Nov 16, 2009 9.420 9.536 9.420 9.484 63,852 +0.23(+2.45%)
Nov 13, 2009 9.220 9.307 9.185 9.257 49,063 +0.07(+0.76%)
Nov 12, 2009 9.311 9.378 9.187 9.187 27,357 -0.13(-1.36%)
Nov 11, 2009 9.314 9.398 9.286 9.314 44,891 +0.05(+0.51%)
Nov 10, 2009 9.250 9.280 9.182 9.266 54,600 -0.03(-0.29%)
Nov 09, 2009 9.071 9.293 9.071 9.293 44,499 +0.27(+3.00%)
Nov 06, 2009 8.907 9.041 8.907 9.023 38,569 +0.02(+0.20%)
Nov 05, 2009 8.710 9.005 8.710 9.005 23,388 +0.18(+2.08%)
Nov 04, 2009 8.993 8.993 8.821 8.821 75,204 -0.07(-0.76%)
Nov 03, 2009 8.587 8.890 8.574 8.889 25,599 +0.14(+1.58%)
Nov 02, 2009 8.732 8.866 8.623 8.751 68,032 +0.01(+0.13%)
Oct 30, 2009 8.993 8.993 8.701 8.739 126,479 -0.27(-3.05%)
Oct 29, 2009 8.900 9.043 8.875 9.014 81,385 +0.27(+3.04%)
Oct 28, 2009 9.032 9.055 8.748 8.748 42,318 -0.31(-3.41%)
Oct 27, 2009 9.184 9.196 9.057 9.057 46,054 -0.10(-1.06%)
Oct 26, 2009 9.382 9.420 9.146 9.155 116,571 -0.12(-1.32%)
Oct 23, 2009 9.295 9.295 9.255 9.277 52,309 -0.13(-1.40%)
Oct 22, 2009 9.211 9.432 9.202 9.409 190,512 +0.15(+1.57%)
Oct 21, 2009 9.341 9.461 9.264 9.264 43,507 -0.09(-0.96%)
Oct 20, 2009 9.328 9.384 9.325 9.353 60,089 -0.14(-1.49%)
Oct 19, 2009 9.373 9.530 9.369 9.495 25,718 +0.12(+1.31%)
Oct 16, 2009 9.709 9.709 9.304 9.373 38,454 -0.11(-1.15%)
Oct 15, 2009 9.391 9.482 9.391 9.482 40,529 +0.02(+0.17%)
Oct 14, 2009 9.361 9.491 9.341 9.466 92,958 +0.20(+2.16%)
Oct 13, 2009 9.257 9.303 9.211 9.266 22,304 -0.03(-0.34%)
Oct 12, 2009 9.348 9.375 9.293 9.298 14,040 +0.01(+0.14%)
Oct 09, 2009 9.250 9.285 9.227 9.285 41,115 +0.04(+0.43%)
Oct 08, 2009 9.166 9.282 9.143 9.245 46,816 +0.17(+1.90%)
Oct 07, 2009 9.039 9.075 9.030 9.072 22,207 -0.02(-0.26%)
Oct 06, 2009 9.091 9.159 9.034 9.096 31,829 +0.12(+1.31%)
Oct 05, 2009 8.571 8.992 8.571 8.978 626,634 +0.22(+2.46%)
Oct 02, 2009 8.739 8.826 8.653 8.762 82,623 -0.10(-1.10%)
Oct 01, 2009 9.057 9.148 8.860 8.860 108,240 -0.30(-3.25%)
Sep 30, 2009 9.457 9.457 9.085 9.157 19,670 -0.08(-0.84%)
Sep 29, 2009 9.270 9.270 9.182 9.234 76,063 +0.06(+0.69%)
Sep 28, 2009 9.030 9.194 9.003 9.171 33,943 +0.19(+2.07%)
Sep 25, 2009 8.973 9.090 8.771 8.985 32,921 -0.01(-0.15%)
Sep 24, 2009 9.209 10.12 8.975 8.998 52,195 -0.22(-2.44%)
Sep 23, 2009 9.318 9.361 9.223 9.223 85,116 -0.14(-1.53%)
Sep 22, 2009 9.284 9.381 9.284 9.366 32,159 +0.12(+1.35%)
Sep 21, 2009 9.225 9.245 9.166 9.241 18,383 -0.19(-2.04%)
Sep 18, 2009 9.447 9.447 9.332 9.433 35,617 +0.06(+0.60%)
Sep 17, 2009 9.482 9.504 9.320 9.377 23,956 +0.05(+0.49%)
Sep 16, 2009 9.344 9.452 9.240 9.332 55,649 +0.14(+1.53%)
Sep 15, 2009 9.062 9.218 8.771 9.191 32,785 +0.13(+1.45%)
Sep 14, 2009 9.386 9.386 8.844 9.059 30,793 +0.13(+1.45%)
Sep 11, 2009 8.912 9.375 8.885 8.930 51,019 +0.02(+0.20%)
Sep 10, 2009 8.821 8.925 8.771 8.912 74,521 +0.12(+1.32%)
Sep 09, 2009 8.676 8.812 8.664 8.796 82,108 +0.12(+1.36%)
Sep 08, 2009 8.630 8.679 8.621 8.678 34,908 +0.14(+1.68%)
Sep 04, 2009 8.435 8.535 8.435 8.535 53,939 +0.07(+0.89%)
Sep 03, 2009 8.415 8.462 8.312 8.460 24,692 +0.11(+1.28%)
Sep 02, 2009 8.374 8.410 8.104 8.353 42,203 -0.05(-0.65%)
Sep 01, 2009 8.576 8.734 8.408 8.408 25,533 -0.28(-3.26%)
Aug 31, 2009 8.671 8.692 8.635 8.692 14,934 -0.12(-1.37%)
Aug 28, 2009 8.887 8.887 8.760 8.812 38,124 +0.06(+0.64%)
Aug 27, 2009 8.742 8.764 8.574 8.756 32,318 +0.04(+0.42%)
Aug 26, 2009 8.676 8.732 8.644 8.719 41,935 +0.01(+0.16%)
Aug 25, 2009 8.712 8.769 8.698 8.705 44,080 +0.06(+0.66%)
Aug 24, 2009 8.737 8.762 8.619 8.648 51,600 -0.03(-0.34%)
Aug 21, 2009 8.574 8.678 8.574 8.678 35,164 +0.22(+2.60%)
Aug 20, 2009 8.351 8.458 8.351 8.458 18,335 +0.12(+1.44%)
Aug 19, 2009 8.204 8.356 8.204 8.338 28,317 +0.02(+0.20%)
Aug 18, 2009 8.272 8.328 8.199 8.322 89,341 +0.11(+1.30%)
Aug 17, 2009 8.315 8.315 8.197 8.215 20,145 -0.23(-2.75%)
Aug 14, 2009 8.550 8.550 8.401 8.447 37,252 -0.13(-1.47%)
Aug 13, 2009 8.605 8.620 8.303 8.574 14,921 +0.05(+0.59%)
Aug 12, 2009 8.487 8.601 8.456 8.524 19,965 +0.09(+1.11%)
Aug 11, 2009 8.417 8.453 8.381 8.430 49,794 -0.09(-1.04%)
Aug 10, 2009 8.594 8.612 8.303 8.519 33,185 -0.15(-1.72%)
Aug 07, 2009 8.492 8.735 8.451 8.668 73,662 +0.30(+3.60%)
Aug 06, 2009 8.376 8.462 8.342 8.367 27,423 -0.03(-0.35%)
Aug 05, 2009 8.337 8.404 8.250 8.396 39,159 +0.06(+0.76%)
Aug 04, 2009 8.154 8.333 8.058 8.333 17,969 +0.13(+1.61%)
Aug 03, 2009 8.135 8.201 8.076 8.201 26,084 +0.16(+2.03%)
Jul 31, 2009 7.990 8.067 7.958 8.038 164,577 +0.05(+0.57%)
Jul 30, 2009 7.924 8.063 7.924 7.992 31,265 +0.17(+2.21%)
Jul 29, 2009 7.867 7.867 7.797 7.820 6,149 -0.07(-0.89%)
Jul 28, 2009 7.865 7.899 7.816 7.890 30,705 +0.00(+0.00%)
Jul 27, 2009 7.886 7.890 7.844 7.890 6,859 +0.08(+1.05%)
Jul 24, 2009 7.704 7.822 7.693 7.809 11,339 +0.02(+0.27%)
Jul 23, 2009 7.484 7.787 7.484 7.787 16,159 +0.33(+4.40%)
Jul 22, 2009 7.475 7.513 7.459 7.459 14,220 +0.05(+0.61%)
Jul 21, 2009 7.568 7.568 7.377 7.414 13,154 -0.08(-1.06%)
Jul 20, 2009 7.425 7.493 7.409 7.493 22,062 +0.13(+1.82%)
Jul 17, 2009 7.370 7.370 7.318 7.359 42,120 -0.03(-0.46%)
Jul 16, 2009 7.250 7.729 7.250 7.393 24,758 +0.08(+1.12%)
Jul 15, 2009 7.230 7.314 7.193 7.311 49,278 +0.25(+3.54%)
Jul 14, 2009 6.966 7.062 6.957 7.062 101,795 +0.13(+1.89%)
Jul 13, 2009 6.803 6.933 6.771 6.931 13,326 +0.13(+1.98%)
Jul 10, 2009 6.819 6.826 6.701 6.796 6,841 -0.01(-0.10%)
Jul 09, 2009 6.837 6.871 6.803 6.803 66,733 +0.10(+1.49%)
Jul 08, 2009 6.830 6.887 6.678 6.703 33,084 -0.13(-1.96%)
Jul 07, 2009 7.016 7.016 6.837 6.837 53,402 -0.19(-2.71%)
Jul 06, 2009 6.966 7.028 6.878 7.028 795,467 -0.01(-0.13%)
Jul 02, 2009 7.180 7.286 7.037 7.037 40,807 -0.25(-3.37%)
Jul 01, 2009 7.314 7.330 7.282 7.282 26,577 +0.09(+1.29%)
Jun 30, 2009 7.339 7.339 7.162 7.189 13,454 -0.07(-0.94%)
Jun 29, 2009 7.255 7.296 7.139 7.257 31,485 +0.06(+0.85%)
Jun 26, 2009 7.130 7.196 7.126 7.196 15,004 +0.04(+0.51%)
Jun 25, 2009 7.046 7.159 7.046 7.159 43,516 +0.15(+2.19%)
Jun 24, 2009 6.991 7.066 6.964 7.006 19,674 +0.06(+0.86%)
Jun 23, 2009 6.880 6.957 6.880 6.946 13,273 -0.02(-0.26%)
Jun 22, 2009 7.078 7.078 6.962 6.964 77,601 -0.32(-4.39%)
Jun 19, 2009 7.325 7.330 7.259 7.284 40,124 +0.02(+0.28%)
Jun 18, 2009 7.207 7.264 7.162 7.264 19,899 +0.09(+1.27%)
Jun 17, 2009 7.227 7.273 7.125 7.173 51,931 -0.07(-0.97%)
Jun 16, 2009 7.491 7.491 7.223 7.243 38,802 -0.15(-2.09%)
Jun 15, 2009 7.475 7.475 7.336 7.398 38,045 -0.17(-2.28%)
Jun 12, 2009 7.541 7.570 7.482 7.570 34,309 -0.03(-0.45%)
Jun 11, 2009 7.656 7.695 7.604 7.604 48,063 +0.02(+0.33%)
Jun 10, 2009 7.627 7.627 7.491 7.579 27,991 -0.05(-0.63%)
Jun 09, 2009 7.584 7.661 7.570 7.627 48,957 +0.01(+0.18%)
Jun 08, 2009 7.609 7.650 7.518 7.613 23,749 -0.02(-0.24%)
Jun 05, 2009 7.809 7.815 7.588 7.632 46,578 -0.05(-0.59%)
Jun 04, 2009 7.532 7.677 7.499 7.677 64,909 +0.14(+1.90%)
Jun 03, 2009 7.574 7.574 7.464 7.534 30,807 -0.09(-1.16%)
Jun 02, 2009 7.652 7.686 7.622 7.622 48,441 -0.06(-0.74%)
Jun 01, 2009 7.534 7.740 7.534 7.679 65,455 +0.30(+4.06%)
May 29, 2009 7.297 7.380 7.209 7.380 36,908 +0.20(+2.79%)
May 28, 2009 7.252 7.252 7.102 7.179 15,916 +0.04(+0.57%)
May 27, 2009 7.348 7.363 7.139 7.139 25,516 -0.20(-2.76%)
May 26, 2009 6.987 7.342 6.987 7.342 19,110 +0.27(+3.77%)
May 22, 2009 7.182 7.182 7.073 7.075 52,560 -0.02(-0.35%)
May 21, 2009 7.148 7.168 6.978 7.100 276,911 -0.13(-1.85%)
May 20, 2009 7.386 7.423 7.213 7.234 47,922 -0.05(-0.75%)
May 19, 2009 7.271 7.372 7.231 7.289 25,106 -0.03(-0.43%)
May 18, 2009 7.057 7.321 7.057 7.321 44,455 +0.31(+4.40%)
May 15, 2009 7.067 7.115 6.946 7.012 254,738 -0.10(-1.40%)
May 14, 2009 6.973 7.160 6.887 7.112 45,142 +0.18(+2.59%)
May 13, 2009 7.107 7.141 6.932 6.932 146,726 -0.42(-5.68%)
May 12, 2009 7.448 7.473 7.193 7.350 157,991 -0.10(-1.31%)
May 11, 2009 7.561 7.561 7.447 7.448 13,625 -0.22(-2.81%)
May 08, 2009 7.400 7.663 7.400 7.663 23,679 +0.34(+4.58%)
May 07, 2009 7.647 7.734 7.302 7.327 54,816 -0.25(-3.30%)
May 06, 2009 7.534 7.588 7.395 7.577 91,645 +0.16(+2.14%)
May 05, 2009 7.454 7.511 7.356 7.418 79,354 -0.12(-1.60%)
May 04, 2009 7.947 7.947 7.234 7.538 62,658 +0.40(+5.63%)
May 01, 2009 7.103 7.198 7.037 7.137 250,112 -0.03(-0.44%)
Apr 30, 2009 7.273 7.328 7.168 7.168 67,107 +0.06(+0.80%)
Apr 29, 2009 7.082 7.243 7.082 7.112 34,031 +0.20(+2.92%)
Apr 28, 2009 6.884 7.048 6.884 6.910 77,156 -0.04(-0.56%)
Apr 27, 2009 7.005 7.089 6.903 6.948 47,988 -0.22(-3.10%)
Apr 24, 2009 6.932 7.173 6.892 7.171 51,393 +0.27(+3.95%)
Apr 23, 2009 6.876 6.898 6.717 6.898 79,240 +0.06(+0.90%)
Apr 22, 2009 6.803 7.046 6.789 6.837 93,214 -0.05(-0.79%)
Apr 21, 2009 6.499 6.892 6.487 6.892 37,120 +0.31(+4.73%)
Apr 20, 2009 6.937 6.937 6.576 6.581 75,046 -0.49(-6.90%)
Apr 17, 2009 7.010 7.132 6.935 7.069 30,710 +0.09(+1.33%)
Apr 16, 2009 6.787 7.044 6.730 6.976 65,059 +0.17(+2.47%)
Apr 15, 2009 6.607 6.808 6.607 6.808 9,132 +0.20(+2.95%)
Apr 14, 2009 6.798 6.823 6.612 6.612 39,578 -0.31(-4.43%)
Apr 13, 2009 6.726 6.974 6.726 6.919 39,120 +0.06(+0.83%)
Apr 09, 2009 6.655 6.864 6.565 6.862 46,574 +0.49(+7.69%)
Apr 08, 2009 6.335 6.385 6.299 6.372 28,234 +0.10(+1.52%)
Apr 07, 2009 6.460 6.460 6.276 6.276 53,486 -0.29(-4.42%)
Apr 06, 2009 6.553 6.567 6.438 6.567 59,587 -0.10(-1.46%)
Apr 03, 2009 6.474 6.665 6.409 6.665 98,416 +0.24(+3.68%)
Apr 02, 2009 6.410 6.524 6.378 6.428 201,842 +0.24(+3.92%)
Apr 01, 2009 5.943 6.186 5.943 6.186 751,144 +0.10(+1.57%)
Mar 31, 2009 5.993 6.181 5.937 6.090 557,681 +0.18(+2.99%)
Mar 30, 2009 6.104 6.129 5.872 5.913 100,077 -0.44(-6.94%)
Mar 26, 2009 6.247 6.358 6.170 6.354 135,647 +0.29(+4.87%)
Mar 25, 2009 6.133 6.261 5.901 6.060 29,679 -0.00(-0.06%)
Mar 24, 2009 6.195 6.282 6.063 6.063 46,331 -0.16(-2.59%)
Mar 23, 2009 5.870 6.224 5.870 6.224 48,754 +0.39(+6.72%)
Mar 20, 2009 6.025 6.025 5.795 5.832 71,927 -0.20(-3.30%)
Mar 19, 2009 6.167 6.167 6.031 6.031 94,694 -0.01(-0.11%)
Mar 18, 2009 5.796 6.156 5.762 6.038 60,010 +0.22(+3.87%)
Mar 17, 2009 5.648 5.836 5.584 5.813 41,159 +0.17(+2.93%)
Mar 16, 2009 5.767 5.853 5.648 5.648 43,750 -0.10(-1.78%)
Mar 13, 2009 5.768 5.797 5.650 5.750 0 +0.03(+0.52%)
Mar 12, 2009 5.448 5.906 5.185 5.720 81,548 +0.22(+4.05%)
Mar 11, 2009 5.484 5.514 5.391 5.498 65,583 +0.09(+1.72%)
Mar 10, 2009 5.069 5.405 5.069 5.405 65,600 +0.42(+8.52%)
Mar 09, 2009 4.942 5.096 4.930 4.980 110,663 -0.03(-0.54%)
Mar 06, 2009 5.062 5.119 4.855 5.007 0 -0.06(-1.18%)
Mar 05, 2009 5.287 5.448 5.057 5.067 88,857 -0.32(-5.88%)
Mar 04, 2009 5.293 5.480 5.259 5.384 83,535 +0.07(+1.24%)
Mar 02, 2009 5.520 5.586 5.305 5.318 176,445 -0.36(-6.35%)
Feb 27, 2009 5.602 5.786 5.425 5.679 0 -0.08(-1.42%)
Feb 26, 2009 5.915 5.938 5.738 5.761 43,432 -0.11(-1.93%)
Feb 25, 2009 5.929 6.010 5.768 5.875 77,200 -0.08(-1.33%)
Feb 24, 2009 5.725 5.956 5.645 5.954 106,073 +0.33(+5.81%)
Feb 23, 2009 6.020 6.020 5.627 5.627 251,566 -0.27(-4.58%)
Feb 20, 2009 5.736 5.945 5.677 5.897 330,366 +0.00(+0.04%)
Feb 19, 2009 6.163 6.163 5.895 5.895 95,804 -0.20(-3.31%)
Feb 18, 2009 6.140 6.140 6.009 6.097 144,519 -0.02(-0.26%)
Feb 17, 2009 6.292 6.292 6.113 6.113 56,495 -0.41(-6.23%)
Feb 13, 2009 6.581 6.653 6.485 6.519 43,961 -0.12(-1.78%)
Feb 12, 2009 6.522 6.637 6.333 6.637 121,712 +0.04(+0.55%)
Feb 11, 2009 6.687 6.687 6.522 6.601 75,759 -0.04(-0.55%)
Feb 10, 2009 6.937 6.987 6.571 6.638 83,187 -0.39(-5.52%)
Feb 09, 2009 7.019 7.075 6.960 7.025 102,016 -0.00(-0.06%)
Feb 06, 2009 6.758 7.030 6.758 7.030 39,397 +0.27(+3.96%)
Feb 05, 2009 6.642 6.837 6.578 6.762 80,138 +0.09(+1.29%)
Feb 04, 2009 6.767 6.869 6.633 6.676 75,698 -0.08(-1.14%)
Feb 03, 2009 6.755 6.787 6.637 6.753 205,199 +0.07(+1.12%)
Feb 02, 2009 6.592 6.739 6.578 6.678 86,020 +0.01(+0.16%)
Jan 30, 2009 7.007 7.007 6.630 6.668 0 -0.26(-3.82%)
Jan 29, 2009 7.167 7.180 6.932 6.932 92,729 -0.41(-5.56%)
Jan 28, 2009 7.187 7.348 7.156 7.340 79,900 +0.36(+5.19%)
Jan 27, 2009 6.987 6.987 6.885 6.978 288,752 +0.10(+1.39%)
Jan 26, 2009 6.973 6.998 6.761 6.882 158,845 +0.03(+0.40%)
Jan 23, 2009 6.571 6.901 6.531 6.855 32,304 +0.11(+1.61%)
Jan 22, 2009 6.823 6.915 6.651 6.746 50,049 -0.05(-0.77%)
Jan 21, 2009 6.692 6.880 6.594 6.798 80,667 +0.21(+3.24%)
Jan 20, 2009 7.041 7.041 6.558 6.585 78,504 -0.53(-7.49%)
Jan 16, 2009 7.159 7.159 6.872 7.119 91,073 +0.17(+2.52%)
Jan 15, 2009 6.772 7.036 6.621 6.944 88,161 +0.04(+0.63%)
Jan 14, 2009 7.091 7.091 6.830 6.901 162,713 -0.33(-4.55%)
Jan 13, 2009 7.048 7.250 7.048 7.230 78,213 +0.08(+1.11%)
Jan 12, 2009 7.275 7.298 7.087 7.150 54,746 -0.30(-4.02%)
Jan 09, 2009 7.559 7.564 7.450 7.450 251,967 -0.23(-2.99%)
Jan 08, 2009 7.559 7.700 7.552 7.679 72,539 +0.03(+0.33%)
Jan 07, 2009 7.802 7.824 7.604 7.654 75,751 -0.30(-3.73%)
Jan 06, 2009 7.815 8.011 7.795 7.951 69,579 +0.20(+2.60%)
Jan 05, 2009 7.763 7.815 7.607 7.750 85,689 -0.01(-0.12%)
Jan 02, 2009 7.600 7.813 7.574 7.759 0 +0.11(+1.45%)
Jan 01, 2009 7.350 7.677 7.350 7.647 0 +0.00(+0.00%)
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%)
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.