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

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

34.42 -0.38 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2009 7.600 7.600 7.515 7.542 20,946 -0.02(-0.23%)
Jun 29, 2009 7.587 7.672 7.460 7.560 61,035 +0.03(+0.43%)
Jun 26, 2009 7.654 7.654 7.347 7.527 17,771 +0.12(+1.55%)
Jun 25, 2009 7.322 7.412 7.322 7.412 65,381 +0.21(+2.95%)
Jun 24, 2009 7.189 7.323 7.127 7.199 33,910 +0.07(+0.98%)
Jun 23, 2009 7.240 7.262 7.129 7.129 43,899 -0.07(-0.97%)
Jun 22, 2009 7.370 7.477 7.189 7.199 256,836 -0.35(-4.62%)
Jun 19, 2009 7.620 7.620 7.531 7.549 46,486 +0.04(+0.56%)
Jun 18, 2009 7.429 7.546 7.429 7.506 39,734 +0.05(+0.63%)
Jun 17, 2009 7.449 7.549 7.382 7.459 43,901 -0.02(-0.23%)
Jun 16, 2009 7.678 7.681 7.441 7.476 60,306 -0.11(-1.41%)
Jun 15, 2009 7.740 7.740 7.551 7.583 80,067 -0.26(-3.30%)
Jun 12, 2009 7.745 7.843 7.716 7.843 88,271 +0.04(+0.58%)
Jun 11, 2009 7.840 7.950 7.798 7.798 202,722 -0.02(-0.25%)
Jun 10, 2009 7.922 7.922 7.716 7.818 25,886 -0.11(-1.33%)
Jun 09, 2009 7.920 7.970 7.880 7.923 47,272 -0.02(-0.30%)
Jun 08, 2009 7.982 7.985 7.865 7.947 26,327 -0.06(-0.78%)
Jun 05, 2009 8.132 8.132 8.001 8.009 43,034 +0.01(+0.09%)
Jun 04, 2009 7.902 8.022 7.813 8.002 98,455 +0.15(+1.97%)
Jun 03, 2009 7.828 7.880 7.767 7.848 64,083 -0.11(-1.41%)
Jun 02, 2009 7.858 7.973 7.828 7.960 37,912 +0.10(+1.33%)
Jun 01, 2009 7.783 7.942 7.683 7.855 89,122 +0.32(+4.23%)
May 29, 2009 7.466 7.536 7.394 7.536 14,871 +0.10(+1.31%)
May 28, 2009 7.464 7.474 7.285 7.439 40,798 +0.04(+0.61%)
May 27, 2009 7.578 7.606 7.379 7.394 80,825 -0.20(-2.62%)
May 26, 2009 7.162 7.629 7.008 7.593 165,232 +0.37(+5.18%)
May 22, 2009 7.374 7.374 7.220 7.220 61,189 -0.08(-1.09%)
May 21, 2009 7.324 7.354 7.200 7.299 171,301 -0.08(-1.11%)
May 20, 2009 7.556 7.666 7.377 7.382 77,152 -0.07(-1.00%)
May 19, 2009 7.534 7.561 7.424 7.456 277,093 -0.07(-0.93%)
May 18, 2009 7.242 7.541 7.227 7.526 59,647 +0.35(+4.86%)
May 15, 2009 7.290 7.334 7.121 7.177 238,997 -0.13(-1.84%)
May 14, 2009 7.150 7.402 7.105 7.312 151,046 +0.19(+2.66%)
May 13, 2009 7.427 7.427 7.123 7.123 272,554 -0.46(-6.01%)
May 12, 2009 7.773 7.773 7.416 7.578 120,528 -0.12(-1.53%)
May 11, 2009 7.748 7.770 7.686 7.696 42,861 -0.22(-2.80%)
May 08, 2009 7.651 7.917 7.645 7.917 103,448 +0.41(+5.41%)
May 07, 2009 7.902 7.905 7.449 7.511 136,250 -0.22(-2.90%)
May 06, 2009 7.720 7.758 7.554 7.735 123,418 +0.12(+1.64%)
May 05, 2009 7.661 7.701 7.539 7.611 117,433 -0.08(-1.00%)
May 04, 2009 7.546 7.688 7.546 7.688 205,107 +0.29(+3.91%)
May 01, 2009 7.404 7.479 7.337 7.399 66,258 -0.04(-0.57%)
Apr 30, 2009 7.586 7.663 7.441 7.441 140,076 +0.00(+0.00%)
Apr 29, 2009 7.247 7.499 7.232 7.441 74,527 +0.32(+4.55%)
Apr 28, 2009 6.996 7.292 6.996 7.118 135,737 +0.00(+0.00%)
Apr 27, 2009 7.143 7.265 7.060 7.118 106,406 -0.21(-2.82%)
Apr 24, 2009 7.120 7.433 7.080 7.324 209,630 +0.24(+3.45%)
Apr 23, 2009 7.060 7.130 6.933 7.080 290,023 -0.01(-0.11%)
Apr 22, 2009 7.003 7.262 6.936 7.088 187,003 +0.01(+0.14%)
Apr 21, 2009 6.707 7.103 6.642 7.078 86,939 +0.36(+5.42%)
Apr 20, 2009 7.138 7.138 6.694 6.714 69,381 -0.59(-8.05%)
Apr 17, 2009 7.232 7.357 7.090 7.302 125,019 +0.13(+1.81%)
Apr 16, 2009 7.028 7.349 6.876 7.172 239,422 +0.24(+3.49%)
Apr 15, 2009 6.647 6.931 6.647 6.931 72,227 +0.25(+3.77%)
Apr 14, 2009 6.878 6.958 6.679 6.679 72,994 -0.36(-5.06%)
Apr 13, 2009 6.918 7.063 6.819 7.035 132,983 +0.10(+1.47%)
Apr 09, 2009 6.532 6.950 6.532 6.933 126,717 +0.52(+8.16%)
Apr 08, 2009 6.353 6.433 6.293 6.410 80,384 +0.05(+0.78%)
Apr 07, 2009 6.475 6.726 6.325 6.360 89,267 -0.19(-2.85%)
Apr 06, 2009 6.602 6.602 6.433 6.547 83,980 -0.13(-1.94%)
Apr 03, 2009 6.475 6.677 6.400 6.677 295,020 +0.19(+2.88%)
Apr 02, 2009 6.288 6.577 6.288 6.490 149,705 +0.37(+6.11%)
Apr 01, 2009 5.872 6.136 5.847 6.116 793,963 +0.14(+2.33%)
Mar 31, 2009 5.894 6.109 5.858 5.977 116,301 +0.12(+2.09%)
Mar 30, 2009 5.952 5.952 5.780 5.855 99,739 -0.53(-8.31%)
Mar 26, 2009 6.201 6.408 6.198 6.385 132,718 +0.27(+4.44%)
Mar 25, 2009 6.046 6.242 5.827 6.114 79,396 +0.13(+2.21%)
Mar 24, 2009 6.156 6.246 5.969 5.982 66,455 -0.29(-4.65%)
Mar 23, 2009 5.959 6.273 5.959 6.273 142,396 +0.55(+9.54%)
Mar 20, 2009 5.952 5.976 5.727 5.727 62,553 -0.23(-3.91%)
Mar 19, 2009 6.220 6.220 5.950 5.960 68,151 -0.11(-1.84%)
Mar 18, 2009 5.930 6.101 5.697 6.071 95,612 +0.31(+5.47%)
Mar 17, 2009 5.516 5.757 5.501 5.757 87,194 +0.24(+4.36%)
Mar 16, 2009 5.672 5.786 5.506 5.516 91,937 -0.12(-2.20%)
Mar 13, 2009 5.615 5.658 5.491 5.640 0 +0.10(+1.88%)
Mar 12, 2009 5.196 5.564 5.139 5.536 97,617 +0.33(+6.33%)
Mar 11, 2009 5.288 5.370 5.126 5.206 113,037 +0.02(+0.48%)
Mar 10, 2009 4.872 5.201 4.872 5.181 124,307 +0.46(+9.78%)
Mar 09, 2009 4.758 4.879 4.698 4.720 314,871 -0.11(-2.22%)
Mar 06, 2009 4.904 4.948 4.687 4.827 0 -0.09(-1.86%)
Mar 05, 2009 5.149 5.196 4.911 4.919 94,208 -0.33(-6.28%)
Mar 04, 2009 5.147 5.320 5.086 5.248 151,752 +0.03(+0.52%)
Mar 02, 2009 5.489 5.558 5.181 5.221 185,231 -0.40(-7.06%)
Feb 27, 2009 5.586 5.742 5.496 5.618 0 -0.11(-1.90%)
Feb 26, 2009 5.903 5.977 5.677 5.727 164,204 -0.07(-1.20%)
Feb 25, 2009 5.923 5.942 5.660 5.796 53,356 -0.13(-2.13%)
Feb 24, 2009 5.722 5.950 5.660 5.923 152,139 +0.28(+5.01%)
Feb 23, 2009 6.024 6.027 5.605 5.640 678,904 -0.28(-4.69%)
Feb 20, 2009 5.851 5.957 5.707 5.918 605,984 -0.05(-0.91%)
Feb 19, 2009 6.300 6.300 5.972 5.972 157,536 -0.24(-3.91%)
Feb 18, 2009 6.339 6.339 6.181 6.215 73,052 -0.06(-1.03%)
Feb 17, 2009 6.461 6.467 6.280 6.280 452,429 -0.37(-5.58%)
Feb 13, 2009 6.860 6.870 6.651 6.651 66,554 -0.21(-3.11%)
Feb 12, 2009 6.719 6.865 6.552 6.865 265,665 +0.03(+0.51%)
Feb 11, 2009 6.790 6.902 6.737 6.830 53,618 +0.06(+0.84%)
Feb 10, 2009 7.207 7.254 6.766 6.773 183,190 -0.49(-6.69%)
Feb 09, 2009 7.202 7.286 7.105 7.259 112,174 +0.04(+0.62%)
Feb 06, 2009 6.880 7.227 6.867 7.214 72,270 +0.39(+5.66%)
Feb 05, 2009 6.731 6.922 6.664 6.828 89,747 +0.04(+0.62%)
Feb 04, 2009 6.914 7.041 6.778 6.785 122,891 -0.13(-1.86%)
Feb 03, 2009 6.991 7.066 6.810 6.914 122,133 -0.08(-1.10%)
Feb 02, 2009 6.766 7.001 6.751 6.991 57,095 +0.13(+1.84%)
Jan 30, 2009 7.180 7.180 6.835 6.865 0 -0.27(-3.75%)
Jan 29, 2009 7.442 7.442 7.111 7.133 105,785 -0.43(-5.67%)
Jan 28, 2009 7.544 7.589 7.385 7.561 219,928 +0.03(+0.39%)
Jan 27, 2009 7.475 7.580 7.466 7.532 285,905 +0.11(+1.54%)
Jan 26, 2009 7.410 7.623 7.273 7.418 259,756 +0.00(+0.07%)
Jan 23, 2009 7.026 7.467 7.026 7.413 73,980 +0.17(+2.36%)
Jan 22, 2009 7.378 7.486 7.163 7.242 106,890 -0.33(-4.36%)
Jan 21, 2009 7.177 7.609 7.108 7.571 289,128 +0.49(+6.98%)
Jan 20, 2009 7.710 7.710 7.063 7.078 225,732 -0.73(-9.31%)
Jan 16, 2009 7.961 7.961 7.475 7.804 123,670 +0.07(+0.93%)
Jan 15, 2009 7.621 7.804 7.327 7.733 184,747 +0.06(+0.78%)
Jan 14, 2009 7.891 7.891 7.641 7.673 123,650 -0.42(-5.15%)
Jan 13, 2009 7.923 8.144 7.866 8.090 136,053 +0.12(+1.46%)
Jan 12, 2009 8.380 8.380 7.928 7.973 116,942 -0.50(-5.85%)
Jan 09, 2009 8.863 8.863 8.439 8.469 179,075 -0.37(-4.21%)
Jan 08, 2009 8.692 8.858 8.610 8.841 70,813 +0.08(+0.91%)
Jan 07, 2009 8.883 8.994 8.610 8.761 238,954 -0.33(-3.63%)
Jan 06, 2009 8.652 9.128 8.652 9.091 136,529 +0.54(+6.26%)
Jan 05, 2009 8.456 8.647 8.272 8.556 146,742 +0.19(+2.22%)
Jan 02, 2009 8.318 8.456 8.194 8.370 0 +0.14(+1.75%)
Jan 01, 2009 7.938 8.380 7.897 8.226 0 +0.00(+0.00%)
Dec 31, 2008 7.938 8.380 7.897 8.226 411,008 +0.28(+3.53%)
Dec 30, 2008 7.713 7.946 7.658 7.946 169,794 +0.31(+4.09%)
Dec 29, 2008 7.928 7.928 7.527 7.633 547,779 -0.32(-4.02%)
Dec 26, 2008 7.775 7.953 7.742 7.953 133,798 +0.30(+3.92%)
Dec 24, 2008 7.586 7.688 7.561 7.653 77,082 +0.02(+0.29%)
Dec 23, 2008 7.817 7.817 7.544 7.631 279,867 -0.15(-1.88%)
Dec 22, 2008 7.961 7.990 7.501 7.777 337,665 -0.22(-2.71%)
Dec 19, 2008 8.056 8.265 7.994 7.994 216,651 +0.09(+1.15%)
Dec 18, 2008 8.063 8.184 7.823 7.903 79,314 -0.11(-1.35%)
Dec 17, 2008 7.987 8.164 7.881 8.011 84,691 -0.00(-0.06%)
Dec 16, 2008 7.677 8.028 7.654 8.016 126,459 +0.55(+7.40%)
Dec 15, 2008 7.779 7.779 7.318 7.464 58,987 -0.20(-2.57%)
Dec 12, 2008 7.183 7.676 7.183 7.661 103,558 +0.24(+3.26%)
Dec 11, 2008 7.834 7.866 7.348 7.419 118,036 -0.46(-5.82%)
Dec 10, 2008 7.728 7.950 7.715 7.878 95,564 +0.20(+2.57%)
Dec 09, 2008 7.992 8.201 7.622 7.681 405,598 -0.31(-3.92%)
Dec 08, 2008 7.942 8.093 7.812 7.994 81,524 +0.25(+3.25%)
Dec 05, 2008 7.247 7.742 7.077 7.742 206,678 +0.40(+5.45%)
Dec 04, 2008 7.489 7.680 7.282 7.343 89,830 -0.17(-2.26%)
Dec 03, 2008 7.210 7.521 7.145 7.513 127,453 +0.28(+3.81%)
Dec 02, 2008 6.953 7.268 6.870 7.237 84,736 +0.47(+6.92%)
Dec 01, 2008 7.646 7.646 6.769 6.769 85,904 -1.18(-14.80%)
Nov 28, 2008 7.641 7.945 7.641 7.945 35,052 +0.20(+2.64%)
Nov 26, 2008 7.249 7.784 7.249 7.740 104,787 +0.40(+5.51%)
Nov 25, 2008 7.405 7.405 7.143 7.336 252,347 +0.08(+1.16%)
Nov 24, 2008 6.791 7.296 6.759 7.252 108,534 +0.52(+7.73%)
Nov 21, 2008 6.465 6.732 6.141 6.732 142,187 +0.32(+5.00%)
Nov 20, 2008 6.699 6.921 6.411 6.411 244,889 -0.37(-5.45%)
Nov 19, 2008 7.405 7.405 6.781 6.781 69,633 -0.56(-7.59%)
Nov 18, 2008 7.476 7.548 7.074 7.338 167,846 -0.11(-1.48%)
Nov 17, 2008 7.489 7.644 7.397 7.448 60,987 -0.08(-1.09%)
Nov 14, 2008 7.977 8.075 7.530 7.530 75,745 -0.44(-5.47%)
Nov 13, 2008 7.538 7.966 7.225 7.966 122,968 +0.45(+5.96%)
Nov 12, 2008 7.841 7.871 7.503 7.518 73,133 -0.46(-5.78%)
Nov 11, 2008 7.903 8.117 7.878 7.979 155,485 -0.06(-0.77%)
Nov 10, 2008 8.423 8.458 7.992 8.041 167,477 -0.30(-3.57%)
Nov 07, 2008 8.275 8.440 8.137 8.339 274,726 +0.14(+1.68%)
Nov 06, 2008 8.398 8.475 8.196 8.201 238,177 -0.23(-2.76%)
Nov 05, 2008 8.941 8.941 8.384 8.434 133,642 -0.55(-6.16%)
Nov 04, 2008 9.057 9.069 8.790 8.988 280,631 +0.12(+1.31%)
Nov 03, 2008 8.825 9.002 8.825 8.872 156,093 +0.07(+0.84%)
Oct 31, 2008 8.413 8.869 8.384 8.798 177,219 +0.36(+4.33%)
Oct 30, 2008 8.260 8.448 8.159 8.433 83,280 +0.25(+3.01%)
Oct 29, 2008 8.105 8.347 7.984 8.186 181,655 +0.07(+0.91%)
Oct 28, 2008 7.572 8.112 7.311 8.112 97,268 +0.71(+9.59%)
Oct 27, 2008 7.654 7.823 7.402 7.402 83,750 -0.39(-5.06%)
Oct 24, 2008 7.464 7.942 7.464 7.797 82,980 -0.30(-3.66%)
Oct 23, 2008 8.337 8.337 7.656 8.093 233,749 -0.15(-1.80%)
Oct 22, 2008 8.430 8.549 8.098 8.241 99,725 -0.44(-5.03%)
Oct 21, 2008 8.896 8.901 8.635 8.677 48,690 -0.24(-2.74%)
Oct 20, 2008 8.840 8.923 8.650 8.921 367,440 +0.16(+1.86%)
Oct 17, 2008 8.618 9.141 8.576 8.758 184,401 -0.20(-2.20%)
Oct 16, 2008 8.514 8.956 8.147 8.956 166,094 +0.55(+6.51%)
Oct 15, 2008 8.892 8.905 8.403 8.408 81,370 -0.74(-8.11%)
Oct 14, 2008 9.809 9.809 8.835 9.150 182,547 -0.25(-2.62%)
Oct 13, 2008 9.089 9.412 8.845 9.397 247,517 +0.87(+10.14%)
Oct 10, 2008 7.762 8.771 7.676 8.532 310,808 +0.41(+5.07%)
Oct 09, 2008 9.237 9.237 8.120 8.120 353,663 -0.87(-9.66%)
Oct 08, 2008 9.054 9.456 8.933 8.988 214,708 -0.33(-3.57%)
Oct 07, 2008 9.986 9.986 9.321 9.321 120,340 -0.60(-6.06%)
Oct 06, 2008 9.989 9.994 9.444 9.922 574,580 -0.35(-3.39%)
Oct 03, 2008 10.66 10.80 10.27 10.27 212,076 -0.28(-2.65%)
Oct 02, 2008 10.94 10.95 10.54 10.55 787,760 -0.35(-3.23%)
Oct 01, 2008 10.87 10.94 10.78 10.90 66,539 -0.20(-1.82%)
Sep 30, 2008 10.77 11.10 10.67 11.10 154,962 +0.37(+3.49%)
Sep 29, 2008 11.19 11.19 10.73 10.73 73,109 -0.62(-5.45%)
Sep 26, 2008 11.06 11.35 10.95 11.35 0 +0.09(+0.81%)
Sep 25, 2008 11.16 11.32 11.16 11.26 137,588 +0.14(+1.29%)
Sep 24, 2008 11.21 11.22 11.03 11.11 68,988 -0.15(-1.36%)
Sep 23, 2008 11.40 11.44 11.25 11.27 61,688 -0.13(-1.15%)
Sep 22, 2008 12.10 12.10 11.37 11.40 324,548 -0.58(-4.88%)
Sep 19, 2008 12.44 12.44 11.87 11.98 0 +0.45(+3.92%)
Sep 18, 2008 11.05 11.53 10.69 11.53 231,455 +0.83(+7.77%)
Sep 17, 2008 11.15 11.15 10.69 10.70 245,645 -0.51(-4.58%)
Sep 16, 2008 10.62 11.27 10.62 11.21 70,566 +0.40(+3.68%)
Sep 15, 2008 10.98 11.21 10.81 10.81 142,801 -0.45(-4.04%)
Sep 12, 2008 11.13 11.27 11.13 11.27 16,155 +0.04(+0.37%)
Sep 11, 2008 11.04 11.23 10.97 11.23 66,560 +0.06(+0.55%)
Sep 10, 2008 11.18 11.23 10.96 11.16 110,816 +0.12(+1.11%)
Sep 09, 2008 11.32 11.45 11.04 11.04 113,728 -0.30(-2.69%)
Sep 08, 2008 11.35 11.39 11.19 11.35 118,548 +0.33(+2.99%)
Sep 05, 2008 10.94 11.04 10.74 11.02 0 +0.04(+0.34%)
Sep 04, 2008 11.21 11.21 10.96 10.98 44,296 -0.30(-2.70%)
Sep 03, 2008 11.16 11.29 11.15 11.29 68,439 +0.18(+1.59%)
Sep 02, 2008 11.14 11.32 11.00 11.11 130,400 +0.08(+0.74%)
Aug 29, 2008 11.11 11.11 11.01 11.03 49,230 -0.12(-1.08%)
Aug 28, 2008 10.96 11.15 10.92 11.15 27,950 +0.23(+2.14%)
Aug 27, 2008 10.87 10.92 10.83 10.91 10,444 +0.15(+1.42%)
Aug 26, 2008 10.72 10.82 10.69 10.76 25,778 +0.04(+0.41%)
Aug 25, 2008 10.90 10.90 10.70 10.72 89,251 -0.25(-2.31%)
Aug 22, 2008 10.76 10.97 10.76 10.97 39,619 +0.17(+1.56%)
Aug 21, 2008 10.80 10.82 10.71 10.80 24,757 -0.07(-0.62%)
Aug 20, 2008 10.91 10.91 10.74 10.87 41,465 -0.01(-0.14%)
Aug 19, 2008 10.99 10.99 10.84 10.88 128,655 -0.18(-1.67%)
Aug 18, 2008 11.18 11.28 11.02 11.07 206,344 -0.19(-1.68%)
Aug 15, 2008 11.30 11.43 11.16 11.26 0 +0.02(+0.15%)
Aug 14, 2008 11.09 11.31 11.07 11.24 104,910 +0.12(+1.04%)
Aug 13, 2008 11.13 11.18 10.99 11.13 113,923 -0.03(-0.27%)
Aug 12, 2008 11.21 11.22 11.12 11.15 109,702 -0.08(-0.74%)
Aug 11, 2008 10.92 11.38 10.92 11.24 31,110 +0.30(+2.72%)
Aug 08, 2008 10.55 10.94 10.55 10.94 31,838 +0.40(+3.75%)
Aug 07, 2008 10.70 10.73 10.53 10.55 37,809 -0.31(-2.85%)
Aug 06, 2008 10.86 10.87 10.69 10.86 29,524 +0.00(+0.02%)
Aug 05, 2008 10.65 10.88 10.65 10.85 28,145 +0.30(+2.82%)
Aug 04, 2008 10.73 10.73 10.45 10.55 40,757 -0.16(-1.49%)
Aug 01, 2008 10.63 10.74 10.53 10.71 58,828 +0.08(+0.79%)
Jul 31, 2008 10.58 10.74 10.58 10.63 203,716 -0.11(-1.01%)
Jul 30, 2008 10.79 10.83 10.57 10.74 78,034 +0.02(+0.16%)
Jul 29, 2008 10.72 10.72 10.55 10.72 35,173 +0.40(+3.88%)
Jul 28, 2008 10.55 10.55 10.30 10.32 37,105 -0.22(-2.08%)
Jul 25, 2008 10.48 10.64 10.48 10.54 125,893 +0.15(+1.42%)
Jul 24, 2008 10.76 10.76 10.39 10.39 265,091 -0.36(-3.32%)
Jul 23, 2008 10.68 10.86 10.61 10.75 136,309 +0.06(+0.60%)
Jul 22, 2008 10.19 10.69 10.19 10.69 83,765 +0.40(+3.85%)
Jul 21, 2008 10.30 10.33 10.22 10.29 101,608 +0.06(+0.60%)
Jul 18, 2008 10.32 10.32 10.16 10.23 237,271 -0.04(-0.36%)
Jul 17, 2008 10.06 10.26 9.967 10.26 176,701 +0.27(+2.71%)
Jul 16, 2008 9.505 9.997 9.493 9.994 252,031 +0.48(+5.09%)
Jul 15, 2008 9.490 9.726 9.333 9.510 72,027 -0.09(-0.90%)
Jul 14, 2008 9.958 9.958 9.584 9.596 218,745 -0.27(-2.74%)
Jul 11, 2008 9.724 9.935 9.648 9.867 112,581 +0.04(+0.43%)
Jul 10, 2008 9.840 9.959 9.739 9.825 107,635 +0.09(+0.96%)
Jul 09, 2008 10.03 10.09 9.731 9.731 51,605 -0.40(-3.98%)
Jul 08, 2008 9.645 10.13 9.645 10.13 282,710 +0.45(+4.62%)
Jul 07, 2008 9.859 9.859 9.562 9.687 92,737 -0.12(-1.25%)
Jul 04, 2008 9.832 9.901 9.808 9.810 15,089 +0.00(+0.00%)
Jul 03, 2008 9.832 9.901 9.808 9.810 15,089 -0.09(-0.92%)
Jul 02, 2008 10.15 10.20 9.896 9.901 220,933 -0.23(-2.23%)
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.