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 )

47.88 +0.38 (+0.79%)
Streaming Delayed Price Updated: 1:27 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 (%)
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(+7.70%)
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 6.186 751,145 +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 65,601 +0.42(+8.52%)
Mar 09, 2009 4.942 5.096 4.930 4.980 110,664 -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 79,901 +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 6.882 158,846 +0.03(+0.40%)
Jan 23, 2009 6.571 6.901 6.531 6.855 32,304 +0.11(+1.62%)
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 7.164 464,498 -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 7.038 275,585 -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 7.222 308,097 -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 7.173 273,563 +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 6.842 174,657 -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 92,289 -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(+1.90%)
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 7.740 592,854 -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 9.830 808,662 -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 1,349,277 -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 10.77 181,437 +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(+2.94%)
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 55,169 +0.01(+0.09%)
Jul 17, 2008 10.23 10.35 10.07 10.35 237,918 +0.23(+2.31%)
Jul 16, 2008 9.792 10.12 9.747 10.12 49,917 +0.28(+2.84%)
Jul 15, 2008 9.709 9.906 9.571 9.838 47,204 +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(+0.73%)
Jul 09, 2008 10.30 10.32 10.01 10.01 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 11.79 127,779 +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%)
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.