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

Ultra Dow30 2X ETF (NY: DDM )

81.80 +2.51 (+3.17%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 30, 2009 5.997 6.036 5.702 5.727 51,570,424 -0.30(-4.90%)
Oct 29, 2009 5.888 6.048 5.849 6.023 27,438,632 +0.22(+3.78%)
Oct 28, 2009 5.920 5.970 5.796 5.803 26,609,762 -0.14(-2.39%)
Oct 27, 2009 5.953 6.026 5.891 5.945 25,391,894 +0.01(+0.15%)
Oct 26, 2009 6.073 6.177 5.906 5.936 28,417,226 -0.13(-2.12%)
Oct 23, 2009 6.089 6.109 6.009 6.065 35,917,248 -0.11(-1.84%)
Oct 22, 2009 6.039 6.218 5.988 6.179 25,581,728 +0.16(+2.64%)
Oct 21, 2009 6.109 6.235 6.020 6.020 23,898,250 -0.11(-1.83%)
Oct 20, 2009 6.080 6.147 6.076 6.132 18,462,034 -0.06(-0.98%)
Oct 19, 2009 6.098 6.230 6.080 6.192 20,149,750 +0.10(+1.69%)
Oct 16, 2009 6.054 6.117 6.012 6.089 21,996,814 -0.07(-1.08%)
Oct 15, 2009 6.058 6.160 6.058 6.156 14,309,572 +0.05(+0.79%)
Oct 14, 2009 6.051 6.123 6.011 6.108 19,301,546 +0.17(+2.89%)
Oct 13, 2009 5.915 5.962 5.865 5.936 14,398,156 -0.02(-0.25%)
Oct 12, 2009 5.992 6.006 5.906 5.952 14,297,342 +0.03(+0.49%)
Oct 09, 2009 5.826 5.926 5.803 5.923 10,235,810 +0.09(+1.58%)
Oct 08, 2009 5.835 5.894 5.785 5.830 20,328,556 +0.07(+1.29%)
Oct 07, 2009 5.743 5.777 5.703 5.756 16,456,660 -0.00(-0.03%)
Oct 06, 2009 5.674 5.811 5.670 5.758 21,716,936 +0.15(+2.76%)
Oct 05, 2009 5.505 5.637 5.470 5.603 18,020,016 +0.13(+2.35%)
Oct 02, 2009 5.402 5.520 5.397 5.474 26,784,692 -0.02(-0.28%)
Oct 01, 2009 5.715 5.721 5.490 5.490 30,833,884 -0.25(-4.30%)
Sep 30, 2009 5.806 5.820 5.618 5.736 35,194,508 -0.04(-0.66%)
Sep 29, 2009 5.841 5.888 5.741 5.774 29,897,842 -0.08(-1.45%)
Sep 28, 2009 5.729 5.873 5.722 5.859 17,574,116 +0.17(+2.93%)
Sep 25, 2009 5.714 5.761 5.655 5.693 30,343,602 -0.04(-0.66%)
Sep 24, 2009 5.818 5.850 5.683 5.730 34,783,252 -0.08(-1.36%)
Sep 23, 2009 5.918 6.012 5.800 5.809 40,042,200 -0.09(-1.46%)
Sep 22, 2009 5.906 5.921 5.835 5.895 26,096,990 +0.06(+1.01%)
Sep 21, 2009 5.820 5.876 5.780 5.836 26,286,494 -0.05(-0.80%)
Sep 18, 2009 5.911 5.926 5.864 5.883 33,055,140 +0.03(+0.44%)
Sep 17, 2009 5.853 5.938 5.809 5.858 42,886,724 +0.11(+1.97%)
Sep 16, 2009 5.773 5.873 5.729 5.744 39,106,296 +0.02(+0.43%)
Sep 15, 2009 5.676 5.768 5.612 5.720 50,341,984 +0.06(+1.04%)
Sep 14, 2009 5.549 5.670 5.546 5.661 31,238,096 +0.01(+0.24%)
Sep 11, 2009 5.661 5.720 5.600 5.647 27,759,800 -0.01(-0.16%)
Sep 10, 2009 5.574 5.671 5.523 5.656 24,830,204 +0.10(+1.75%)
Sep 09, 2009 5.512 5.605 5.487 5.559 23,976,600 +0.05(+0.91%)
Sep 08, 2009 5.527 5.527 5.459 5.509 17,705,358 +0.07(+1.28%)
Sep 04, 2009 5.338 5.449 5.308 5.440 22,088,582 +0.12(+2.19%)
Sep 03, 2009 5.302 5.341 5.232 5.323 15,940,732 +0.06(+1.12%)
Sep 02, 2009 5.267 5.320 5.240 5.264 23,516,450 -0.03(-0.57%)
Sep 01, 2009 5.459 5.582 5.273 5.294 44,782,516 -0.22(-3.96%)
Aug 31, 2009 5.471 5.514 5.437 5.512 19,731,598 -0.05(-0.98%)
Aug 28, 2009 5.668 5.677 5.509 5.567 37,981,880 -0.03(-0.59%)
Aug 27, 2009 5.561 5.637 5.459 5.600 26,970,202 +0.03(+0.63%)
Aug 26, 2009 5.529 5.606 5.491 5.565 26,081,234 +0.01(+0.19%)
Aug 25, 2009 5.559 5.676 5.541 5.555 43,252,196 +0.03(+0.60%)
Aug 24, 2009 5.559 5.614 5.494 5.521 24,887,304 +0.01(+0.22%)
Aug 21, 2009 5.385 5.530 5.382 5.509 31,526,736 +0.18(+3.41%)
Aug 20, 2009 5.255 5.350 5.232 5.328 21,362,916 +0.08(+1.44%)
Aug 19, 2009 5.093 5.293 5.081 5.252 22,741,194 +0.08(+1.58%)
Aug 18, 2009 5.117 5.196 5.103 5.170 23,862,824 +0.09(+1.85%)
Aug 17, 2009 5.120 5.128 5.063 5.076 25,431,152 -0.21(-3.95%)
Aug 14, 2009 5.367 5.375 5.188 5.285 24,029,188 -0.10(-1.77%)
Aug 13, 2009 5.376 5.388 5.267 5.381 34,370,104 +0.05(+0.91%)
Aug 12, 2009 5.194 5.406 5.190 5.332 35,113,980 +0.13(+2.59%)
Aug 11, 2009 5.273 5.273 5.169 5.197 27,758,050 -0.11(-2.08%)
Aug 10, 2009 5.305 5.340 5.249 5.308 25,794,634 -0.03(-0.57%)
Aug 07, 2009 5.306 5.417 5.262 5.338 31,417,258 +0.13(+2.53%)
Aug 06, 2009 5.281 5.290 5.158 5.206 26,867,340 -0.02(-0.43%)
Aug 05, 2009 5.259 5.273 5.150 5.229 30,854,724 +0.00(+0.09%)
Aug 04, 2009 5.203 5.278 5.194 5.225 30,406,408 -0.00(-0.05%)
Aug 03, 2009 5.196 5.249 5.135 5.227 35,220,608 +0.13(+2.58%)
Jul 31, 2009 5.079 5.161 5.069 5.096 35,853,712 -0.01(-0.21%)
Jul 30, 2009 5.088 5.191 5.058 5.107 34,428,536 +0.11(+2.19%)
Jul 29, 2009 4.990 5.023 4.935 4.997 29,556,890 -0.03(-0.57%)
Jul 28, 2009 4.994 5.058 4.926 5.026 43,389,716 +0.02(+0.39%)
Jul 27, 2009 5.026 5.058 4.960 5.007 28,632,112 -0.02(-0.30%)
Jul 24, 2009 4.957 5.031 4.926 5.022 24,210,352 +0.04(+0.73%)
Jul 23, 2009 4.801 5.028 4.796 4.985 38,658,588 +0.19(+3.88%)
Jul 22, 2009 4.782 4.870 4.772 4.799 30,271,190 -0.03(-0.69%)
Jul 21, 2009 4.825 4.841 4.714 4.832 35,551,296 +0.09(+1.92%)
Jul 20, 2009 4.696 4.763 4.655 4.742 32,446,072 +0.10(+2.09%)
Jul 17, 2009 4.619 4.657 4.569 4.645 31,849,918 +0.03(+0.76%)
Jul 16, 2009 4.492 4.639 4.484 4.610 41,000,376 +0.10(+2.28%)
Jul 15, 2009 4.339 4.520 4.336 4.507 41,051,408 +0.27(+6.25%)
Jul 14, 2009 4.228 4.249 4.169 4.242 40,793,572 +0.02(+0.57%)
Jul 13, 2009 4.080 4.218 4.077 4.218 37,365,900 +0.19(+4.74%)
Jul 10, 2009 4.024 4.074 3.983 4.027 36,879,152 -0.03(-0.71%)
Jul 09, 2009 4.107 4.122 4.036 4.056 41,176,596 -0.01(-0.26%)
Jul 08, 2009 4.069 4.107 3.980 4.066 55,998,240 +0.03(+0.86%)
Jul 07, 2009 4.204 4.204 4.031 4.031 41,373,812 -0.18(-4.18%)
Jul 06, 2009 4.104 4.215 4.092 4.207 28,904,350 +0.02(+0.43%)
Jul 02, 2009 4.289 4.289 4.180 4.189 36,883,496 -0.21(-4.78%)
Jul 01, 2009 4.389 4.478 4.386 4.399 33,993,116 +0.05(+1.22%)
Jun 30, 2009 4.423 4.455 4.286 4.346 43,357,600 -0.07(-1.61%)
Jun 29, 2009 4.345 4.428 4.322 4.417 24,430,264 +0.10(+2.35%)
Jun 26, 2009 4.340 4.360 4.293 4.316 22,169,876 -0.04(-0.94%)
Jun 25, 2009 4.243 4.381 4.233 4.357 48,784,100 +0.17(+3.98%)
Jun 24, 2009 4.264 4.320 4.149 4.190 52,069,680 -0.04(-1.04%)
Jun 23, 2009 4.261 4.289 4.202 4.234 36,328,552 -0.01(-0.18%)
Jun 22, 2009 4.392 4.404 4.242 4.242 40,229,580 -0.22(-4.89%)
Jun 19, 2009 4.533 4.545 4.422 4.460 35,162,868 -0.01(-0.27%)
Jun 18, 2009 4.434 4.522 4.399 4.472 37,066,580 +0.06(+1.30%)
Jun 17, 2009 4.420 4.489 4.384 4.414 43,614,396 -0.01(-0.27%)
Jun 16, 2009 4.579 4.587 4.423 4.427 38,664,240 -0.13(-2.92%)
Jun 15, 2009 4.640 4.646 4.508 4.560 39,596,868 -0.19(-4.02%)
Jun 12, 2009 4.676 4.754 4.654 4.751 25,208,664 +0.04(+0.80%)
Jun 11, 2009 4.707 4.831 4.701 4.713 43,464,824 +0.03(+0.65%)
Jun 10, 2009 4.787 4.787 4.572 4.682 45,215,288 -0.02(-0.39%)
Jun 09, 2009 4.728 4.749 4.664 4.701 36,120,364 +0.01(+0.19%)
Jun 08, 2009 4.602 4.770 4.563 4.692 35,281,712 -0.02(-0.51%)
Jun 05, 2009 4.752 4.781 4.631 4.716 55,250,012 +0.04(+0.87%)
Jun 04, 2009 4.619 4.687 4.563 4.675 33,357,410 +0.06(+1.35%)
Jun 03, 2009 4.619 4.628 4.519 4.613 34,738,320 -0.06(-1.26%)
Jun 02, 2009 4.628 4.720 4.608 4.672 36,712,196 +0.01(+0.32%)
Jun 01, 2009 4.546 4.690 4.522 4.657 43,514,648 +0.19(+4.17%)
May 29, 2009 4.349 4.470 4.284 4.470 41,487,964 +0.16(+3.65%)
May 28, 2009 4.283 4.354 4.163 4.313 50,903,820 +0.08(+1.97%)
May 27, 2009 4.407 4.420 4.207 4.230 46,109,376 -0.16(-3.72%)
May 26, 2009 4.145 4.419 4.140 4.393 42,088,628 +0.20(+4.73%)
May 22, 2009 4.254 4.287 4.181 4.195 32,396,540 -0.03(-0.68%)
May 21, 2009 4.243 4.248 4.142 4.224 44,108,388 -0.11(-2.55%)
May 20, 2009 4.455 4.519 4.327 4.334 48,668,240 -0.05(-1.17%)
May 19, 2009 4.420 4.460 4.383 4.386 31,181,300 -0.03(-0.79%)
May 18, 2009 4.268 4.428 4.268 4.420 35,641,096 +0.23(+5.42%)
May 15, 2009 4.236 4.314 4.145 4.193 47,043,796 -0.04(-0.89%)
May 14, 2009 4.210 4.290 4.187 4.231 35,181,156 +0.02(+0.58%)
May 13, 2009 4.264 4.281 4.175 4.207 49,691,816 -0.17(-3.84%)
May 12, 2009 4.378 4.428 4.274 4.375 48,790,228 +0.04(+0.84%)
May 11, 2009 4.375 4.401 4.319 4.339 41,569,544 -0.14(-3.11%)
May 08, 2009 4.417 4.501 4.364 4.478 55,968,704 +0.16(+3.65%)
May 07, 2009 4.496 4.498 4.264 4.321 68,729,408 -0.10(-2.33%)
May 06, 2009 4.407 4.431 4.322 4.423 56,294,388 +0.11(+2.46%)
May 05, 2009 4.308 4.361 4.263 4.317 46,402,844 -0.01(-0.25%)
May 04, 2009 4.177 4.330 4.160 4.328 57,738,844 +0.23(+5.54%)
May 01, 2009 4.083 4.361 4.003 4.101 39,612,088 +0.04(+0.89%)
Apr 30, 2009 4.178 4.210 4.039 4.065 53,490,964 -0.01(-0.33%)
Apr 29, 2009 3.986 4.157 3.974 4.078 52,535,916 +0.16(+4.10%)
Apr 28, 2009 3.848 3.996 3.844 3.918 40,150,252 -0.01(-0.31%)
Apr 27, 2009 3.883 4.025 3.874 3.930 44,387,852 -0.05(-1.33%)
Apr 24, 2009 3.918 4.033 3.903 3.983 53,729,108 +0.11(+2.94%)
Apr 23, 2009 3.810 3.889 3.719 3.869 56,950,228 +0.07(+1.96%)
Apr 22, 2009 3.813 3.953 3.778 3.795 60,619,764 -0.07(-1.80%)
Apr 21, 2009 3.695 3.886 3.695 3.865 46,780,500 +0.10(+2.65%)
Apr 20, 2009 3.919 3.931 3.753 3.765 45,143,672 -0.28(-6.86%)
Apr 17, 2009 4.057 4.099 3.998 4.042 47,640,304 +0.01(+0.34%)
Apr 16, 2009 3.990 4.078 3.877 4.028 65,432,664 +0.09(+2.27%)
Apr 15, 2009 3.807 3.949 3.783 3.939 54,076,880 +0.10(+2.68%)
Apr 14, 2009 3.904 3.942 3.816 3.836 60,079,984 -0.16(-4.05%)
Apr 13, 2009 3.910 4.024 3.877 3.998 54,011,284 +0.01(+0.30%)
Apr 09, 2009 3.915 3.992 3.889 3.986 61,340,240 +0.22(+5.96%)
Apr 08, 2009 3.734 3.809 3.678 3.762 63,174,524 +0.05(+1.43%)
Apr 07, 2009 3.783 3.789 3.689 3.709 64,959,892 -0.18(-4.63%)
Apr 06, 2009 3.860 3.906 3.778 3.889 58,876,784 -0.04(-0.96%)
Apr 03, 2009 3.883 3.933 3.813 3.927 81,991,616 +0.04(+0.97%)
Apr 02, 2009 3.854 3.984 3.816 3.889 114,639,176 +0.22(+5.90%)
Apr 01, 2009 3.426 3.709 3.424 3.672 75,730,712 +0.14(+3.99%)
Mar 31, 2009 3.545 3.650 3.497 3.532 68,466,448 +0.07(+1.92%)
Mar 30, 2009 3.545 3.547 3.386 3.465 70,496,672 -0.37(-9.74%)
Mar 26, 2009 3.748 3.855 3.689 3.839 118,511,504 +0.15(+4.19%)
Mar 25, 2009 3.662 3.792 3.497 3.684 109,739,520 +0.07(+2.01%)
Mar 24, 2009 3.630 3.733 3.589 3.612 75,385,704 -0.12(-3.13%)
Mar 23, 2009 3.536 3.728 3.521 3.728 99,063,592 +0.45(+13.82%)
Mar 20, 2009 3.432 3.450 3.260 3.276 80,077,264 -0.12(-3.39%)
Mar 19, 2009 3.554 3.559 3.363 3.391 90,039,760 -0.08(-2.23%)
Mar 18, 2009 3.333 3.556 3.265 3.468 144,361,952 +0.08(+2.28%)
Mar 17, 2009 3.232 3.392 3.189 3.391 74,972,472 +0.17(+5.17%)
Mar 16, 2009 3.292 3.389 3.218 3.224 116,874,416 -0.01(-0.23%)
Mar 13, 2009 3.221 3.256 3.133 3.232 0 +0.05(+1.67%)
Mar 12, 2009 2.979 3.201 2.935 3.179 97,774,824 +0.20(+6.55%)
Mar 11, 2009 3.000 3.061 2.930 2.983 97,073,360 +0.03(+1.03%)
Mar 10, 2009 2.764 2.964 2.750 2.953 116,767,520 +0.29(+10.80%)
Mar 09, 2009 2.662 2.802 2.646 2.665 111,036,720 -0.08(-2.87%)
Mar 06, 2009 2.756 2.839 2.606 2.744 0 +0.01(+0.50%)
Mar 05, 2009 2.832 2.882 2.717 2.730 96,306,192 -0.22(-7.40%)
Mar 04, 2009 2.912 3.036 2.850 2.948 100,856,120 +0.05(+1.78%)
Mar 02, 2009 3.029 3.044 2.868 2.897 114,263,104 -0.23(-7.45%)
Feb 27, 2009 3.106 3.239 3.092 3.130 0 -0.11(-3.37%)
Feb 26, 2009 3.376 3.426 3.218 3.239 93,512,880 -0.05(-1.66%)
Feb 25, 2009 3.332 3.426 3.200 3.294 115,622,208 -0.08(-2.38%)
Feb 24, 2009 3.206 3.403 3.168 3.374 87,717,256 +0.20(+6.25%)
Feb 23, 2009 3.453 3.468 3.162 3.176 113,119,872 -0.23(-6.76%)
Feb 20, 2009 3.366 3.497 3.236 3.406 131,874,648 -0.08(-2.43%)
Feb 19, 2009 3.628 3.633 3.474 3.491 98,038,600 -0.07(-2.08%)
Feb 18, 2009 3.615 3.631 3.500 3.565 91,562,104 -0.00(-0.04%)
Feb 17, 2009 3.647 3.691 3.566 3.566 107,376,104 -0.27(-7.10%)
Feb 13, 2009 3.933 3.975 3.839 3.839 86,821,528 -0.10(-2.50%)
Feb 12, 2009 3.834 3.943 3.704 3.937 128,761,632 -0.00(-0.04%)
Feb 11, 2009 3.949 3.983 3.856 3.939 80,233,288 +0.03(+0.66%)
Feb 10, 2009 4.225 4.272 3.850 3.913 156,810,432 -0.36(-8.44%)
Feb 09, 2009 4.283 4.328 4.207 4.274 65,971,512 -0.01(-0.14%)
Feb 06, 2009 4.087 4.324 4.068 4.280 100,186,624 +0.22(+5.53%)
Feb 05, 2009 3.930 4.110 3.851 4.056 105,633,760 +0.10(+2.41%)
Feb 04, 2009 4.072 4.168 3.933 3.960 84,466,416 -0.11(-2.62%)
Feb 03, 2009 3.981 4.109 3.906 4.067 74,316,448 +0.13(+3.40%)
Feb 02, 2009 3.918 3.990 3.866 3.933 87,731,000 -0.06(-1.59%)
Jan 30, 2009 4.192 4.201 3.963 3.996 0 -0.16(-3.83%)
Jan 29, 2009 4.263 4.305 4.139 4.155 82,267,776 -0.22(-5.12%)
Jan 28, 2009 4.314 4.417 4.272 4.380 111,138,408 +0.22(+5.16%)
Jan 27, 2009 4.162 4.234 4.089 4.165 89,670,768 +0.05(+1.25%)
Jan 26, 2009 4.098 4.240 4.028 4.113 112,954,664 +0.05(+1.12%)
Jan 23, 2009 3.945 4.165 3.913 4.068 123,976,480 -0.06(-1.39%)
Jan 22, 2009 4.098 4.217 3.962 4.125 115,852,880 -0.11(-2.54%)
Jan 21, 2009 4.089 4.249 3.951 4.233 96,486,400 +0.27(+6.80%)
Jan 20, 2009 4.246 4.268 3.951 3.963 102,999,328 -0.33(-7.59%)
Jan 16, 2009 4.360 4.372 4.131 4.289 108,802,880 +0.05(+1.14%)
Jan 15, 2009 4.221 4.316 4.015 4.240 139,410,272 +0.02(+0.45%)
Jan 14, 2009 4.339 4.358 4.162 4.221 126,457,640 -0.25(-5.51%)
Jan 13, 2009 4.496 4.564 4.408 4.467 88,509,144 -0.04(-0.91%)
Jan 12, 2009 4.622 4.646 4.455 4.508 74,490,680 -0.15(-3.16%)
Jan 09, 2009 4.828 4.837 4.629 4.655 92,643,840 -0.15(-3.09%)
Jan 08, 2009 4.760 4.816 4.707 4.804 95,387,336 -0.05(-0.97%)
Jan 07, 2009 4.963 4.997 4.781 4.851 87,248,608 -0.24(-4.79%)
Jan 06, 2009 5.114 5.188 5.023 5.094 134,796,496 +0.05(+1.02%)
Jan 05, 2009 5.082 5.132 4.967 5.043 104,999,072 -0.06(-1.13%)
Jan 02, 2009 4.869 5.149 4.826 5.100 94,101,256 +0.27(+5.48%)
Jan 01, 2009 4.751 4.902 4.722 4.835 0 +0.00(+0.00%)
Dec 31, 2008 4.751 4.902 4.722 4.835 69,694,992 +0.11(+2.41%)
Dec 30, 2008 4.589 4.722 4.534 4.722 65,985,992 +0.19(+4.14%)
Dec 29, 2008 4.567 4.582 4.402 4.534 47,462,740 -0.02(-0.33%)
Dec 26, 2008 4.551 4.581 4.508 4.549 19,273,436 +0.05(+1.08%)
Dec 24, 2008 4.501 4.542 4.461 4.501 18,787,830 +0.04(+0.81%)
Dec 23, 2008 4.620 4.654 4.439 4.464 58,753,520 -0.11(-2.35%)
Dec 22, 2008 4.666 4.678 4.430 4.572 73,439,752 -0.05(-1.18%)
Dec 19, 2008 4.772 4.882 4.623 4.626 104,434,736 -0.06(-1.38%)
Dec 18, 2008 4.976 4.997 4.593 4.691 119,275,616 -0.23(-4.68%)
Dec 17, 2008 4.935 5.088 4.881 4.922 110,277,792 -0.13(-2.61%)
Dec 16, 2008 4.760 5.073 4.713 5.053 142,568,352 +0.39(+8.34%)
Dec 15, 2008 4.779 4.801 4.551 4.664 113,296,864 -0.05(-1.00%)
Dec 12, 2008 4.407 4.787 4.374 4.711 138,216,240 +0.05(+1.04%)
Dec 11, 2008 4.754 4.928 4.601 4.663 120,061,080 -0.22(-4.44%)
Dec 10, 2008 4.908 4.997 4.742 4.879 153,239,776 +0.07(+1.51%)
Dec 09, 2008 4.935 5.064 4.746 4.807 172,447,072 -0.22(-4.34%)
Dec 08, 2008 4.943 5.166 4.929 5.025 195,645,792 +0.25(+5.27%)
Dec 05, 2008 4.369 4.787 4.190 4.773 240,654,816 +0.32(+7.14%)
Dec 04, 2008 4.558 4.749 4.342 4.455 208,681,312 -0.22(-4.60%)
Dec 03, 2008 4.414 4.728 4.316 4.670 254,501,136 +0.22(+4.92%)
Dec 02, 2008 4.342 4.522 4.224 4.451 185,813,024 +0.21(+5.06%)
Dec 01, 2008 4.767 4.770 4.218 4.237 176,385,616 -0.75(-15.02%)
Nov 28, 2008 4.826 4.997 4.820 4.985 49,873,976 +0.12(+2.36%)
Nov 26, 2008 4.448 4.876 4.422 4.870 169,903,088 +0.24(+5.10%)
Nov 25, 2008 4.685 4.751 4.395 4.634 178,851,184 +0.20(+4.58%)
Nov 24, 2008 4.316 4.728 4.222 4.431 202,585,552 +0.26(+6.28%)
Nov 21, 2008 3.847 4.183 3.585 4.169 429,110,816 +0.45(+12.23%)
Nov 20, 2008 4.045 4.343 3.639 3.715 265,429,888 -0.44(-10.60%)
Nov 19, 2008 4.566 4.695 4.133 4.155 204,979,344 -0.46(-10.03%)
Nov 18, 2008 4.454 4.666 4.261 4.619 202,322,672 +0.16(+3.53%)
Nov 17, 2008 4.554 4.770 4.417 4.461 138,679,984 -0.23(-4.88%)
Nov 14, 2008 4.897 5.185 4.646 4.690 198,288,624 -0.40(-7.88%)
Nov 13, 2008 4.549 5.108 4.140 5.091 246,610,368 +0.56(+12.48%)
Nov 12, 2008 4.764 4.825 4.467 4.526 135,315,072 -0.40(-8.20%)
Nov 11, 2008 4.997 5.149 4.793 4.931 114,931,656 -0.26(-5.02%)
Nov 10, 2008 5.467 5.502 5.020 5.191 86,317,976 -0.06(-1.07%)
Nov 07, 2008 5.047 5.256 4.993 5.247 111,757,512 +0.26(+5.19%)
Nov 06, 2008 5.396 5.502 4.888 4.988 120,781,376 -0.51(-9.26%)
Nov 05, 2008 5.929 6.003 5.435 5.497 89,072,464 -0.54(-8.91%)
Nov 04, 2008 5.955 6.115 5.853 6.035 85,323,048 +0.28(+4.87%)
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.