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

Wisdomtree U.S. Total Market Fund (NY: EXT )

N/A UNCHANGED
Last Price Updated: 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, 2008 47.95 48.11 47.60 47.60 13,801 -0.35(-0.73%)
Apr 29, 2008 47.91 47.95 47.66 47.95 56,238 +0.00(+0.00%)
Apr 28, 2008 47.89 48.03 47.89 47.95 892 +0.56(+1.18%)
Apr 25, 2008 47.90 47.90 47.39 47.39 3,050 -0.31(-0.65%)
Apr 24, 2008 46.97 47.70 46.97 47.70 1,137 +0.59(+1.25%)
Apr 23, 2008 47.31 47.40 47.09 47.11 1,925 +0.06(+0.14%)
Apr 22, 2008 47.26 47.31 46.87 47.05 3,626 -0.25(-0.53%)
Apr 21, 2008 47.50 47.50 47.30 47.30 910 -0.43(-0.90%)
Apr 18, 2008 47.62 47.73 47.60 47.73 2,200 +0.70(+1.49%)
Apr 17, 2008 46.98 47.03 46.97 47.03 5,400 +0.58(+1.25%)
Apr 16, 2008 46.58 46.58 46.44 46.45 3,665 +0.84(+1.84%)
Apr 15, 2008 45.75 45.75 45.61 45.61 850 +0.20(+0.44%)
Apr 14, 2008 45.62 45.62 45.41 45.41 5,274 -0.57(-1.24%)
Apr 11, 2008 46.08 46.08 45.98 45.98 10,100 -0.54(-1.16%)
Apr 10, 2008 46.77 46.83 46.52 46.52 800 +0.08(+0.17%)
Apr 09, 2008 46.44 46.44 46.44 46.44 100 -0.44(-0.94%)
Apr 08, 2008 46.86 46.88 46.80 46.88 6,400 -0.18(-0.38%)
Apr 07, 2008 47.33 47.53 47.06 47.06 23,000 -0.10(-0.21%)
Apr 04, 2008 46.93 47.17 46.85 47.16 6,300 +0.03(+0.06%)
Apr 03, 2008 46.93 47.25 46.93 47.13 4,500 +0.07(+0.15%)
Apr 02, 2008 47.14 47.29 47.00 47.06 3,900 +0.47(+1.01%)
Apr 01, 2008 46.00 46.59 46.00 46.59 5,100 +1.37(+3.03%)
Mar 31, 2008 45.00 45.42 44.52 45.22 20,600 +0.14(+0.31%)
Mar 28, 2008 45.59 45.63 45.08 45.08 3,100 -0.46(-1.01%)
Mar 27, 2008 45.96 45.98 45.50 45.54 71,500 -0.38(-0.83%)
Mar 26, 2008 46.27 46.27 45.92 45.92 15,900 -0.56(-1.20%)
Mar 25, 2008 46.52 46.64 46.12 46.48 23,200 -0.03(-0.06%)
Mar 24, 2008 46.08 46.51 46.08 46.51 1,300 +0.60(+1.31%)
Mar 21, 2008 44.94 45.91 44.94 45.91 5,300 +0.00(+0.00%)
Mar 20, 2008 44.94 45.91 44.94 45.91 5,300 +1.01(+2.25%)
Mar 19, 2008 46.17 46.17 44.89 44.90 1,200 -0.74(-1.62%)
Mar 18, 2008 44.83 45.64 44.83 45.64 10,700 +1.69(+3.85%)
Mar 17, 2008 43.65 44.15 43.36 43.95 19,300 -0.49(-1.10%)
Mar 14, 2008 44.12 44.70 44.12 44.44 12,100 -0.90(-1.99%)
Mar 13, 2008 44.39 45.48 44.39 45.34 12,500 +0.18(+0.40%)
Mar 12, 2008 45.73 45.73 45.16 45.16 1,300 +0.72(+1.62%)
Mar 11, 2008 45.13 45.13 44.44 44.44 2,600 +0.37(+0.84%)
Mar 10, 2008 44.62 44.65 44.07 44.07 20,500 -0.72(-1.61%)
Mar 07, 2008 44.98 45.14 44.41 44.79 14,100 -0.46(-1.02%)
Mar 06, 2008 45.75 45.78 45.25 45.25 10,600 -0.51(-1.11%)
Mar 05, 2008 46.25 46.45 45.76 45.76 31,700 -0.10(-0.22%)
Mar 04, 2008 45.59 45.86 45.27 45.86 6,100 +0.04(+0.09%)
Mar 03, 2008 45.87 45.87 45.82 45.82 5,200 -0.33(-0.72%)
Feb 29, 2008 46.75 46.75 46.15 46.15 22,700 -1.34(-2.82%)
Feb 28, 2008 47.75 47.78 47.42 47.49 81,500 -0.84(-1.74%)
Feb 27, 2008 47.89 48.33 47.89 48.33 1,000 +0.31(+0.65%)
Feb 26, 2008 47.59 48.21 47.57 48.02 7,300 +0.33(+0.69%)
Feb 25, 2008 47.00 47.69 47.00 47.69 9,500 +0.70(+1.49%)
Feb 22, 2008 46.70 46.99 46.07 46.99 8,200 +0.20(+0.43%)
Feb 21, 2008 47.45 47.45 46.79 46.79 12,000 -0.37(-0.78%)
Feb 20, 2008 46.69 47.16 46.69 47.16 200 +0.25(+0.53%)
Feb 19, 2008 47.02 47.02 46.91 46.91 200 +0.25(+0.54%)
Feb 18, 2008 46.38 46.66 46.38 46.66 0 +0.00(+0.00%)
Feb 15, 2008 46.38 46.66 46.38 46.66 7,600 -0.06(-0.13%)
Feb 14, 2008 47.05 47.28 46.72 46.72 1,000 +0.08(+0.17%)
Feb 13, 2008 46.64 46.64 46.64 46.64 0 +0.00(+0.00%)
Feb 12, 2008 46.83 46.83 46.64 46.64 5,400 +0.22(+0.48%)
Feb 11, 2008 45.98 46.42 45.98 46.42 600 +0.22(+0.47%)
Feb 08, 2008 46.44 46.55 46.15 46.20 16,700 -0.05(-0.11%)
Feb 07, 2008 46.07 46.27 45.99 46.25 2,000 -0.08(-0.17%)
Feb 06, 2008 46.33 46.33 46.33 46.33 200 -0.42(-0.90%)
Feb 05, 2008 47.06 47.24 46.75 46.75 26,600 -1.36(-2.83%)
Feb 04, 2008 48.29 48.31 48.00 48.11 9,500 -0.43(-0.88%)
Feb 01, 2008 48.29 48.54 48.08 48.54 6,200 +0.94(+1.97%)
Jan 31, 2008 47.39 47.67 47.39 47.60 600 -0.58(-1.20%)
Jan 30, 2008 47.10 48.18 47.10 48.18 2,700 +0.87(+1.84%)
Jan 29, 2008 47.13 47.31 47.08 47.31 1,300 +0.89(+1.92%)
Jan 28, 2008 45.77 46.56 45.77 46.42 1,000 +0.49(+1.07%)
Jan 25, 2008 46.14 46.25 45.93 45.93 1,200 -0.67(-1.44%)
Jan 24, 2008 47.00 47.00 46.24 46.60 2,900 +0.60(+1.30%)
Jan 23, 2008 44.34 46.00 44.34 46.00 400 +1.05(+2.34%)
Jan 22, 2008 44.70 44.95 43.92 44.95 9,900 -0.17(-0.38%)
Jan 21, 2008 45.68 45.83 44.78 45.12 0 +0.00(+0.00%)
Jan 18, 2008 45.68 45.83 44.78 45.12 13,200 -0.28(-0.62%)
Jan 17, 2008 46.79 46.79 45.40 45.40 17,700 -1.67(-3.55%)
Jan 16, 2008 47.04 47.07 46.33 47.07 12,500 +0.26(+0.56%)
Jan 15, 2008 47.37 47.37 46.81 46.81 3,800 -1.24(-2.58%)
Jan 14, 2008 47.92 48.14 47.71 48.05 2,500 +0.36(+0.75%)
Jan 11, 2008 47.78 47.94 47.66 47.69 1,700 -0.57(-1.18%)
Jan 10, 2008 47.38 48.42 47.34 48.26 13,100 +0.71(+1.49%)
Jan 09, 2008 47.22 47.55 46.60 47.55 7,800 +0.01(+0.02%)
Jan 08, 2008 48.10 48.10 47.54 47.54 300 -0.36(-0.75%)
Jan 07, 2008 48.43 48.43 47.75 47.90 12,100 -0.21(-0.44%)
Jan 04, 2008 48.74 48.74 48.05 48.11 2,300 -1.21(-2.45%)
Jan 03, 2008 49.54 49.54 49.32 49.32 1,200 -0.04(-0.08%)
Jan 02, 2008 50.21 50.22 49.33 49.36 2,700 -0.64(-1.28%)
Jan 01, 2008 50.27 50.27 49.98 50.00 2,400 +0.00(+0.00%)
Dec 31, 2007 50.27 50.27 49.98 50.00 2,400 -0.45(-0.89%)
Dec 28, 2007 50.46 50.46 50.45 50.45 200 -0.36(-0.71%)
Dec 27, 2007 50.81 50.81 50.81 50.81 300 -0.30(-0.59%)
Dec 26, 2007 51.11 51.14 51.11 51.11 400 +0.09(+0.18%)
Dec 24, 2007 50.95 51.02 50.92 51.02 2,000 +0.57(+1.13%)
Dec 21, 2007 50.33 50.50 50.33 50.45 1,700 +0.69(+1.39%)
Dec 20, 2007 49.59 49.76 49.36 49.76 1,600 +0.14(+0.28%)
Dec 19, 2007 49.33 49.80 49.33 49.62 1,800 -0.04(-0.08%)
Dec 18, 2007 49.38 49.66 49.38 49.66 300 +0.15(+0.30%)
Dec 17, 2007 50.55 50.55 49.51 49.51 24,200 -0.77(-1.53%)
Dec 14, 2007 50.55 50.57 50.28 50.28 800 -0.50(-0.98%)
Dec 13, 2007 50.39 50.78 50.39 50.78 1,800 +0.40(+0.79%)
Dec 12, 2007 51.82 51.82 50.37 50.38 3,300 -0.65(-1.27%)
Dec 11, 2007 51.97 52.05 51.03 51.03 10,900 -0.76(-1.47%)
Dec 10, 2007 51.66 52.06 51.66 51.79 12,000 +0.29(+0.56%)
Dec 07, 2007 51.51 51.60 51.49 51.50 4,500 +0.11(+0.21%)
Dec 06, 2007 50.60 51.39 50.60 51.39 2,800 +0.91(+1.80%)
Dec 05, 2007 50.48 50.48 50.48 50.48 500 +0.47(+0.94%)
Dec 04, 2007 50.02 50.02 49.84 50.01 151,200 -0.23(-0.46%)
Dec 03, 2007 50.29 50.29 50.24 50.24 5,100 -0.08(-0.16%)
Nov 30, 2007 50.94 50.94 50.32 50.32 1,200 +0.49(+0.98%)
Nov 29, 2007 50.17 50.17 49.83 49.83 600 -0.07(-0.14%)
Nov 28, 2007 48.90 49.90 48.90 49.90 1,400 +1.42(+2.93%)
Nov 27, 2007 48.15 48.48 48.15 48.48 12,600 -0.03(-0.06%)
Nov 26, 2007 49.05 49.21 48.51 48.51 11,000 -0.40(-0.82%)
Nov 23, 2007 48.80 48.91 48.80 48.91 300 +0.27(+0.56%)
Nov 21, 2007 48.63 48.79 48.35 48.64 4,500 -0.46(-0.94%)
Nov 20, 2007 48.98 49.40 48.58 49.10 13,800 +0.26(+0.53%)
Nov 19, 2007 49.30 49.30 48.76 48.84 3,700 -0.73(-1.47%)
Nov 16, 2007 49.33 49.67 49.25 49.57 4,000 +0.07(+0.14%)
Nov 15, 2007 50.04 50.04 49.23 49.50 15,400 -0.62(-1.24%)
Nov 14, 2007 50.70 50.72 50.12 50.12 2,400 -0.12(-0.24%)
Nov 13, 2007 49.74 50.24 49.55 50.24 7,900 +1.12(+2.28%)
Nov 12, 2007 49.31 49.65 49.12 49.12 4,700 -0.54(-1.09%)
Nov 09, 2007 49.57 50.10 49.45 49.66 10,700 -0.62(-1.23%)
Nov 08, 2007 50.29 50.29 49.69 50.28 8,100 +0.15(+0.30%)
Nov 07, 2007 51.18 51.21 50.13 50.13 42,700 -1.19(-2.32%)
Nov 06, 2007 51.24 51.32 51.24 51.32 300 +0.26(+0.51%)
Nov 05, 2007 50.76 51.13 50.76 51.06 15,300 +0.11(+0.22%)
Nov 02, 2007 51.15 51.17 50.88 50.95 900 -0.30(-0.59%)
Nov 01, 2007 51.84 51.84 51.20 51.25 5,700 -1.32(-2.51%)
Oct 31, 2007 52.25 52.65 52.25 52.57 41,300 +0.51(+0.98%)
Oct 30, 2007 52.08 52.24 51.99 52.06 35,500 -0.41(-0.78%)
Oct 29, 2007 52.52 52.52 52.39 52.47 800 +0.31(+0.59%)
Oct 26, 2007 51.95 52.26 51.78 52.16 16,800 +0.56(+1.09%)
Oct 25, 2007 51.50 51.60 51.35 51.60 6,800 +0.26(+0.50%)
Oct 24, 2007 51.45 51.45 50.73 51.34 16,300 +0.00(+0.00%)
Oct 23, 2007 51.58 51.58 51.19 51.34 1,300 +0.21(+0.41%)
Oct 22, 2007 51.00 51.22 50.73 51.13 6,800 +0.13(+0.25%)
Oct 19, 2007 52.13 52.13 51.00 51.00 8,700 -1.24(-2.37%)
Oct 18, 2007 52.24 52.24 52.24 52.24 0 +0.00(+0.00%)
Oct 17, 2007 52.76 52.76 52.08 52.24 400 -0.28(-0.53%)
Oct 16, 2007 52.51 52.52 52.51 52.52 700 -0.28(-0.53%)
Oct 15, 2007 53.21 53.21 52.64 52.80 1,000 -0.35(-0.66%)
Oct 12, 2007 53.04 53.24 53.04 53.15 1,400 +0.27(+0.51%)
Oct 11, 2007 53.67 53.67 52.77 52.88 7,800 -0.36(-0.68%)
Oct 10, 2007 53.25 54.09 53.08 53.24 2,100 -0.14(-0.26%)
Oct 09, 2007 52.96 53.38 52.96 53.38 600 +0.42(+0.79%)
Oct 08, 2007 52.91 52.96 52.91 52.96 300 +0.09(+0.17%)
Oct 05, 2007 52.87 52.87 52.87 52.87 0 +0.00(+0.00%)
Oct 04, 2007 52.45 52.89 52.45 52.87 3,600 +0.46(+0.88%)
Oct 03, 2007 53.68 55.20 52.40 52.41 7,200 -0.06(-0.11%)
Oct 02, 2007 52.47 52.47 52.47 52.47 100 -0.07(-0.13%)
Oct 01, 2007 52.13 52.67 52.13 52.54 12,600 +0.74(+1.43%)
Sep 28, 2007 51.95 51.95 51.80 51.80 3,100 -0.20(-0.38%)
Sep 27, 2007 52.03 52.03 51.88 52.00 2,800 +0.08(+0.15%)
Sep 26, 2007 51.70 51.92 51.67 51.92 3,600 +0.45(+0.87%)
Sep 25, 2007 51.23 51.47 51.23 51.47 2,700 -0.29(-0.56%)
Sep 24, 2007 52.02 52.02 51.76 51.76 4,600 -0.48(-0.92%)
Sep 21, 2007 52.25 52.25 52.24 52.24 7,100 +0.19(+0.36%)
Sep 20, 2007 52.24 52.32 52.05 52.05 2,400 -0.32(-0.61%)
Sep 19, 2007 52.64 52.64 52.21 52.37 3,500 +0.39(+0.74%)
Sep 18, 2007 50.62 51.98 50.62 51.98 15,600 +1.47(+2.92%)
Sep 17, 2007 50.39 50.51 50.39 50.51 1,100 -0.26(-0.52%)
Sep 14, 2007 50.65 50.78 50.65 50.77 4,600 -0.07(-0.14%)
Sep 13, 2007 50.62 50.84 50.62 50.84 5,500 +0.53(+1.05%)
Sep 12, 2007 50.23 50.45 50.18 50.31 3,800 +0.17(+0.34%)
Sep 11, 2007 49.92 50.14 49.84 50.14 4,700 +0.37(+0.74%)
Sep 10, 2007 49.77 49.77 49.77 49.77 300 -0.18(-0.36%)
Sep 07, 2007 49.82 49.95 49.82 49.95 400 -0.38(-0.76%)
Sep 06, 2007 50.33 50.33 50.33 50.33 0 +0.00(+0.00%)
Sep 05, 2007 50.40 50.45 50.25 50.33 900 -0.60(-1.18%)
Sep 04, 2007 50.70 50.93 50.66 50.93 2,100 +0.46(+0.91%)
Aug 31, 2007 50.45 50.53 50.45 50.47 2,400 +0.72(+1.45%)
Aug 30, 2007 49.62 49.90 49.62 49.75 2,700 -0.19(-0.38%)
Aug 29, 2007 49.94 49.94 49.94 49.94 200 +0.95(+1.94%)
Aug 28, 2007 49.50 49.50 48.99 48.99 2,000 -1.42(-2.82%)
Aug 27, 2007 50.24 50.41 50.17 50.41 600 +0.38(+0.76%)
Aug 24, 2007 50.17 50.17 50.03 50.03 1,400 +0.15(+0.30%)
Aug 23, 2007 50.00 50.09 49.84 49.88 1,300 -0.06(-0.12%)
Aug 22, 2007 49.70 49.94 49.70 49.94 3,200 +0.46(+0.93%)
Aug 21, 2007 49.29 49.53 49.29 49.48 3,700 +0.07(+0.14%)
Aug 20, 2007 49.70 49.70 48.92 49.41 12,300 -0.07(-0.14%)
Aug 17, 2007 48.65 49.48 48.65 49.48 700 +2.23(+4.72%)
Aug 16, 2007 47.30 47.69 46.95 47.25 9,700 -0.70(-1.46%)
Aug 15, 2007 48.99 49.06 47.95 47.95 1,200 -0.88(-1.80%)
Aug 14, 2007 49.85 49.85 48.83 48.83 2,700 -1.19(-2.38%)
Aug 13, 2007 50.32 50.32 50.00 50.02 800 +0.78(+1.58%)
Aug 10, 2007 48.89 49.66 48.64 49.24 35,300 -0.43(-0.87%)
Aug 09, 2007 50.03 50.36 49.67 49.67 16,600 -0.73(-1.45%)
Aug 08, 2007 51.00 51.00 50.40 50.40 20,500 +0.00(+0.00%)
Aug 07, 2007 49.70 50.62 49.63 50.40 18,300 +0.54(+1.08%)
Aug 06, 2007 49.25 49.86 49.04 49.86 10,600 +0.80(+1.63%)
Aug 03, 2007 49.61 50.24 49.06 49.06 8,000 -1.18(-2.35%)
Aug 02, 2007 50.11 50.27 50.04 50.24 5,700 +0.47(+0.94%)
Aug 01, 2007 50.00 50.00 49.22 49.77 15,500 +0.04(+0.08%)
Jul 31, 2007 50.82 50.84 49.73 49.73 15,100 -0.77(-1.52%)
Jul 30, 2007 49.99 50.55 49.85 50.50 5,600 +0.58(+1.16%)
Jul 27, 2007 50.65 50.81 49.92 49.92 10,700 -0.72(-1.42%)
Jul 26, 2007 51.31 51.32 50.09 50.64 31,300 -1.22(-2.35%)
Jul 25, 2007 51.80 51.86 51.75 51.86 2,800 -1.16(-2.19%)
Jul 24, 2007 53.02 53.02 53.02 53.02 0 +0.00(+0.00%)
Jul 23, 2007 52.86 53.07 52.86 53.02 7,100 +0.26(+0.49%)
Jul 20, 2007 53.36 53.36 52.69 52.76 8,300 -0.59(-1.11%)
Jul 19, 2007 53.58 53.58 53.33 53.35 5,400 +0.35(+0.66%)
Jul 18, 2007 53.29 53.29 52.98 53.00 5,800 -0.32(-0.60%)
Jul 17, 2007 53.32 53.32 53.32 53.32 0 +0.00(+0.00%)
Jul 16, 2007 53.46 53.55 53.32 53.32 1,900 -0.21(-0.39%)
Jul 13, 2007 53.42 53.63 53.30 53.53 3,300 +0.18(+0.34%)
Jul 12, 2007 52.82 53.35 52.82 53.35 8,900 +0.96(+1.83%)
Jul 11, 2007 52.06 52.39 52.06 52.39 6,600 +0.26(+0.50%)
Jul 10, 2007 52.42 52.54 52.13 52.13 4,600 -0.76(-1.44%)
Jul 09, 2007 52.75 52.89 52.74 52.89 1,900 +0.14(+0.27%)
Jul 06, 2007 52.57 52.75 52.46 52.75 3,600 +0.27(+0.51%)
Jul 05, 2007 52.58 52.58 52.47 52.48 500 -0.04(-0.08%)
Jul 03, 2007 52.52 52.52 52.52 52.52 700 +0.34(+0.65%)
Jul 02, 2007 52.03 52.21 52.03 52.18 9,000 +0.44(+0.85%)
Jun 29, 2007 51.97 51.97 51.38 51.74 3,100 -0.11(-0.21%)
Jun 28, 2007 51.98 51.98 51.83 51.85 2,800 +0.08(+0.15%)
Jun 27, 2007 51.27 51.77 51.14 51.77 800 +0.37(+0.72%)
Jun 26, 2007 51.65 51.78 51.40 51.40 14,000 -0.11(-0.21%)
Jun 25, 2007 51.65 52.10 51.51 51.51 11,900 -0.65(-1.25%)
Jun 22, 2007 52.57 52.67 52.16 52.16 2,300 -0.54(-1.02%)
Jun 21, 2007 52.27 52.72 52.27 52.70 2,600 +0.33(+0.63%)
Jun 20, 2007 53.07 53.07 52.37 52.37 4,200 -0.68(-1.28%)
Jun 19, 2007 53.09 53.20 53.05 53.05 25,800 -0.10(-0.19%)
Jun 18, 2007 53.23 53.26 53.12 53.15 1,600 +0.02(+0.04%)
Jun 15, 2007 53.26 53.26 53.13 53.13 1,700 +0.28(+0.53%)
Jun 14, 2007 52.69 52.86 52.69 52.85 900 +0.40(+0.76%)
Jun 13, 2007 51.95 52.45 51.95 52.45 2,000 +0.53(+1.02%)
Jun 12, 2007 52.13 52.13 51.92 51.92 1,300 -0.53(-1.01%)
Jun 11, 2007 52.00 52.50 52.00 52.45 1,100 +0.28(+0.54%)
Jun 08, 2007 51.78 52.17 51.78 52.17 6,100 +0.46(+0.89%)
Jun 07, 2007 52.36 52.60 51.71 51.71 5,400 -0.96(-1.82%)
Jun 06, 2007 52.65 52.72 52.60 52.67 1,400 -0.49(-0.92%)
Jun 05, 2007 53.23 53.23 53.00 53.16 2,500 -0.29(-0.54%)
Jun 04, 2007 53.26 53.45 53.23 53.45 6,600 +0.45(+0.85%)
Jun 01, 2007 53.00 53.00 53.00 53.00 0 +0.00(+0.00%)
May 31, 2007 53.20 53.20 53.00 53.00 1,300 +0.02(+0.04%)
May 30, 2007 52.41 52.98 52.41 52.98 2,400 +0.56(+1.07%)
May 29, 2007 52.61 52.67 52.37 52.42 3,800 +0.04(+0.08%)
May 25, 2007 52.37 52.40 52.25 52.38 6,600 +0.19(+0.36%)
May 24, 2007 52.88 52.88 52.14 52.19 5,700 -0.51(-0.97%)
May 23, 2007 52.99 53.04 52.70 52.70 900 -0.15(-0.28%)
May 22, 2007 52.70 52.89 52.70 52.85 6,800 +0.12(+0.23%)
May 21, 2007 52.75 52.84 52.73 52.73 3,000 +0.29(+0.55%)
May 18, 2007 52.44 52.44 52.43 52.44 900 +0.10(+0.19%)
May 17, 2007 52.18 52.34 52.18 52.34 700 +0.16(+0.31%)
May 16, 2007 51.91 52.18 51.85 52.18 1,700 +0.26(+0.50%)
May 15, 2007 51.96 52.24 51.85 51.92 22,200 +0.04(+0.08%)
May 14, 2007 52.12 52.12 51.88 51.88 900 -0.11(-0.21%)
May 11, 2007 51.66 51.99 51.66 51.99 2,400 +0.50(+0.97%)
May 10, 2007 51.95 52.03 51.49 51.49 22,900 -0.74(-1.42%)
May 09, 2007 51.92 52.23 51.92 52.23 4,700 +0.26(+0.50%)
May 08, 2007 51.86 51.97 51.86 51.97 500 -0.06(-0.12%)
May 07, 2007 52.08 52.08 51.98 52.03 4,700 +0.10(+0.19%)
May 04, 2007 51.93 51.93 51.93 51.93 200 +0.21(+0.41%)
May 03, 2007 51.74 51.81 51.69 51.72 1,500 +0.13(+0.25%)
May 02, 2007 51.56 51.59 51.49 51.59 6,900 +0.45(+0.88%)
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.