Skip to main content

Ultra Dow30 2X ETF (NY: DDM )

82.69 -0.37 (-0.45%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 22.74 22.91 22.68 22.82 349,169 -0.07(-0.30%)
Jul 28, 2016 22.89 22.95 22.67 22.89 396,706 -0.03(-0.15%)
Jul 27, 2016 23.08 23.10 22.82 22.92 721,063 -0.01(-0.04%)
Jul 26, 2016 22.94 23.04 22.72 22.93 600,772 -0.05(-0.21%)
Jul 25, 2016 23.10 23.13 22.88 22.98 345,098 -0.19(-0.82%)
Jul 22, 2016 23.06 23.17 22.98 23.17 548,287 +0.13(+0.55%)
Jul 21, 2016 23.17 23.21 22.92 23.04 607,097 -0.19(-0.83%)
Jul 20, 2016 23.25 23.31 23.15 23.24 433,683 +0.10(+0.42%)
Jul 19, 2016 23.04 23.14 23.01 23.14 678,724 +0.07(+0.29%)
Jul 18, 2016 23.03 23.14 22.98 23.07 499,809 +0.06(+0.25%)
Jul 15, 2016 23.13 23.17 22.91 23.02 518,591 +0.02(+0.08%)
Jul 14, 2016 23.01 23.08 22.91 23.00 841,307 +0.33(+1.47%)
Jul 13, 2016 22.66 22.70 22.53 22.66 406,774 +0.07(+0.29%)
Jul 12, 2016 22.55 22.67 22.46 22.60 544,322 +0.30(+1.36%)
Jul 11, 2016 22.25 22.45 22.23 22.29 637,234 +0.19(+0.85%)
Jul 08, 2016 21.79 22.17 21.50 22.11 905,880 +0.61(+2.84%)
Jul 07, 2016 21.56 21.72 21.32 21.50 559,667 -0.06(-0.29%)
Jul 06, 2016 21.20 21.57 21.06 21.56 955,916 +0.20(+0.95%)
Jul 05, 2016 21.47 21.48 21.23 21.36 765,153 -0.29(-1.35%)
Jul 01, 2016 21.56 21.65 21.65 21.65 764,402 +0.08(+0.37%)
Jun 30, 2016 21.13 21.57 21.05 21.57 1,084,827 +0.56(+2.65%)
Jun 29, 2016 20.66 21.04 20.62 21.01 827,827 +0.66(+3.25%)
Jun 28, 2016 20.13 20.35 19.97 20.35 1,011,659 +0.62(+3.16%)
Jun 27, 2016 20.04 20.04 19.55 19.72 1,240,314 -0.61(-3.02%)
Jun 24, 2016 20.49 21.04 20.23 20.34 2,555,459 -1.47(-6.74%)
Jun 23, 2016 21.62 21.81 21.53 21.81 587,905 +0.55(+2.56%)
Jun 22, 2016 21.46 21.60 21.24 21.26 648,678 -0.11(-0.52%)
Jun 21, 2016 21.43 21.51 21.32 21.38 360,747 +0.05(+0.22%)
Jun 20, 2016 21.43 21.67 21.32 21.33 584,195 +0.31(+1.47%)
Jun 17, 2016 21.18 21.18 20.85 21.02 589,151 -0.15(-0.70%)
Jun 16, 2016 20.78 21.21 20.53 21.17 919,761 +0.24(+1.13%)
Jun 15, 2016 21.11 21.24 20.91 20.93 1,737,092 -0.08(-0.38%)
Jun 14, 2016 21.07 21.15 20.83 21.01 681,791 -0.15(-0.69%)
Jun 13, 2016 21.32 21.53 21.15 21.15 567,706 -0.31(-1.44%)
Jun 10, 2016 21.44 21.59 21.33 21.46 759,472 -0.29(-1.32%)
Jun 09, 2016 21.62 21.79 21.58 21.75 548,377 -0.04(-0.19%)
Jun 08, 2016 21.71 21.82 21.68 21.79 448,099 +0.15(+0.72%)
Jun 07, 2016 21.64 21.78 21.63 21.64 476,092 +0.05(+0.25%)
Jun 06, 2016 21.45 21.65 21.41 21.58 516,562 +0.27(+1.24%)
Jun 03, 2016 21.24 21.37 21.05 21.32 607,733 -0.06(-0.27%)
Jun 02, 2016 21.15 21.38 21.07 21.38 340,674 +0.13(+0.61%)
Jun 01, 2016 21.04 21.30 20.97 21.25 535,099 +0.02(+0.07%)
May 31, 2016 21.54 21.54 21.11 21.23 417,427 -0.21(-0.96%)
May 27, 2016 21.37 21.44 21.44 21.44 270,114 +0.11(+0.50%)
May 26, 2016 21.41 21.47 21.28 21.33 216,288 -0.06(-0.27%)
May 25, 2016 21.21 21.48 21.19 21.39 477,235 +0.35(+1.65%)
May 24, 2016 20.79 21.13 20.78 21.04 746,039 +0.48(+2.32%)
May 23, 2016 20.54 20.68 20.52 20.56 638,107 +0.00(+0.02%)
May 20, 2016 20.55 20.73 20.49 20.56 454,958 +0.16(+0.81%)
May 19, 2016 20.45 20.52 20.16 20.39 922,922 -0.24(-1.15%)
May 18, 2016 20.46 20.87 20.36 20.63 1,093,420 +0.03(+0.14%)
May 17, 2016 20.94 21.00 20.45 20.60 614,262 -0.40(-1.91%)
May 16, 2016 20.61 21.11 20.61 21.00 526,771 +0.39(+1.92%)
May 13, 2016 20.93 21.08 20.55 20.61 520,878 -0.43(-2.03%)
May 12, 2016 21.18 21.22 20.82 21.03 655,521 +0.01(+0.03%)
May 11, 2016 21.38 21.42 21.02 21.03 453,143 -0.47(-2.19%)
May 10, 2016 21.12 21.50 21.11 21.50 627,151 +0.53(+2.55%)
May 09, 2016 20.99 21.14 20.87 20.97 496,910 -0.06(-0.29%)
May 06, 2016 20.68 21.06 20.67 21.03 555,293 +0.20(+0.96%)
May 05, 2016 20.93 21.01 20.74 20.83 399,421 +0.00(+0.02%)
May 04, 2016 20.82 21.02 20.71 20.82 636,198 -0.21(-1.01%)
May 03, 2016 21.07 21.16 20.86 21.03 530,891 -0.35(-1.62%)
May 02, 2016 21.23 21.42 21.09 21.38 452,507 +0.27(+1.26%)
Apr 29, 2016 21.08 21.19 20.81 21.12 749,177 -0.14(-0.64%)
Apr 28, 2016 21.43 21.72 21.15 21.25 727,707 -0.50(-2.31%)
Apr 27, 2016 21.48 21.84 21.46 21.75 566,747 +0.13(+0.58%)
Apr 26, 2016 21.66 21.75 21.50 21.63 495,795 +0.04(+0.20%)
Apr 25, 2016 21.50 21.60 21.30 21.58 579,607 -0.09(-0.42%)
Apr 22, 2016 21.59 21.71 21.44 21.68 529,833 +0.05(+0.22%)
Apr 21, 2016 21.85 21.90 21.57 21.63 492,901 -0.27(-1.23%)
Apr 20, 2016 21.74 22.04 21.72 21.90 526,983 +0.12(+0.55%)
Apr 19, 2016 21.75 21.89 21.61 21.78 924,106 +0.12(+0.55%)
Apr 18, 2016 21.25 21.66 21.25 21.66 645,717 +0.27(+1.24%)
Apr 15, 2016 21.46 21.49 21.34 21.39 287,601 -0.07(-0.32%)
Apr 14, 2016 21.46 21.55 21.38 21.46 681,873 +0.04(+0.18%)
Apr 13, 2016 21.18 21.44 21.18 21.42 712,612 +0.44(+2.09%)
Apr 12, 2016 20.63 21.03 20.58 20.98 806,240 +0.38(+1.84%)
Apr 11, 2016 20.77 21.00 20.59 20.61 672,722 -0.04(-0.21%)
Apr 08, 2016 20.81 20.91 20.52 20.65 754,687 +0.08(+0.40%)
Apr 07, 2016 20.68 20.79 20.43 20.57 1,375,467 -0.40(-1.91%)
Apr 06, 2016 20.72 20.99 20.56 20.97 1,905,931 +0.27(+1.31%)
Apr 05, 2016 20.75 20.96 20.64 20.70 1,301,026 -0.31(-1.49%)
Apr 04, 2016 21.12 21.18 20.95 21.01 791,981 -0.14(-0.66%)
Apr 01, 2016 20.67 21.18 20.61 21.15 1,073,964 +0.25(+1.19%)
Mar 31, 2016 20.93 21.05 20.84 20.90 789,527 -0.05(-0.26%)
Mar 30, 2016 21.00 21.13 20.87 20.95 1,021,680 +0.19(+0.90%)
Mar 29, 2016 20.40 20.79 20.30 20.77 1,249,647 +0.23(+1.11%)
Mar 28, 2016 20.58 20.65 20.44 20.54 626,587 +0.05(+0.26%)
Mar 24, 2016 20.27 20.49 20.49 20.49 1,058,926 +0.01(+0.06%)
Mar 23, 2016 20.56 20.64 20.43 20.47 1,094,817 -0.19(-0.92%)
Mar 22, 2016 20.59 20.81 20.55 20.66 1,273,194 -0.09(-0.42%)
Mar 21, 2016 20.68 20.80 20.58 20.75 1,310,296 +0.07(+0.35%)
Mar 18, 2016 20.54 20.74 20.53 20.68 1,923,951 +0.26(+1.28%)
Mar 17, 2016 20.09 20.53 20.00 20.42 1,132,923 +0.36(+1.80%)
Mar 16, 2016 19.79 20.18 19.78 20.06 1,757,052 +0.17(+0.84%)
Mar 15, 2016 19.65 19.89 19.60 19.89 736,310 +0.06(+0.32%)
Mar 14, 2016 19.67 19.95 19.67 19.83 799,728 +0.04(+0.21%)
Mar 11, 2016 19.65 19.82 19.61 19.79 1,547,292 +0.48(+2.49%)
Mar 10, 2016 19.46 19.60 18.91 19.30 2,721,778 -0.01(-0.05%)
Mar 09, 2016 19.41 19.42 19.19 19.31 1,285,761 +0.11(+0.57%)
Mar 08, 2016 19.22 19.47 19.12 19.20 1,353,359 -0.22(-1.15%)
Mar 07, 2016 19.14 19.50 19.13 19.43 1,371,747 +0.14(+0.72%)
Mar 04, 2016 19.21 19.42 19.05 19.29 2,181,969 +0.13(+0.69%)
Mar 03, 2016 19.01 19.16 18.88 19.16 1,826,870 +0.11(+0.59%)
Mar 02, 2016 18.83 19.05 18.77 19.04 1,859,782 +0.08(+0.45%)
Mar 01, 2016 18.42 18.98 18.35 18.96 1,399,728 +0.75(+4.13%)
Feb 29, 2016 18.47 18.68 18.20 18.21 1,585,208 -0.25(-1.36%)
Feb 26, 2016 18.84 18.84 18.44 18.46 1,433,159 -0.12(-0.66%)
Feb 25, 2016 18.18 18.59 18.06 18.58 1,575,181 +0.45(+2.48%)
Feb 24, 2016 17.66 18.17 17.42 18.13 2,266,499 +0.13(+0.70%)
Feb 23, 2016 18.35 18.37 17.94 18.01 1,232,738 -0.40(-2.19%)
Feb 22, 2016 18.28 18.52 18.23 18.41 1,184,509 +0.49(+2.76%)
Feb 19, 2016 17.78 17.92 17.68 17.91 809,281 -0.04(-0.21%)
Feb 18, 2016 18.13 18.16 17.91 17.95 1,321,436 -0.09(-0.51%)
Feb 17, 2016 17.74 18.12 17.72 18.04 1,396,298 +0.57(+3.28%)
Feb 16, 2016 17.37 17.48 17.13 17.47 1,277,591 +0.48(+2.85%)
Feb 12, 2016 16.63 16.99 16.99 16.99 1,613,348 +0.66(+4.07%)
Feb 11, 2016 16.34 16.59 16.01 16.32 3,704,716 -0.57(-3.35%)
Feb 10, 2016 17.24 17.49 16.84 16.89 2,046,031 -0.17(-1.01%)
Feb 09, 2016 16.73 17.31 16.69 17.06 1,745,300 -0.02(-0.12%)
Feb 08, 2016 17.02 17.18 16.60 17.08 2,385,922 -0.36(-2.05%)
Feb 05, 2016 17.87 17.87 17.28 17.44 2,117,222 -0.45(-2.51%)
Feb 04, 2016 17.64 18.05 17.58 17.89 1,780,819 +0.17(+0.98%)
Feb 03, 2016 17.54 17.82 16.92 17.72 3,256,920 +0.39(+2.23%)
Feb 02, 2016 17.61 17.61 17.24 17.33 1,544,965 -0.62(-3.47%)
Feb 01, 2016 17.75 18.10 17.64 17.95 1,268,543 -0.02(-0.12%)
Jan 29, 2016 17.39 17.97 17.33 17.97 1,510,504 +0.81(+4.73%)
Jan 28, 2016 17.18 17.23 16.73 17.16 1,651,799 +0.27(+1.58%)
Jan 27, 2016 17.17 17.52 16.75 16.90 2,173,007 -0.49(-2.82%)
Jan 26, 2016 16.94 17.41 16.94 17.39 1,899,863 +0.59(+3.54%)
Jan 25, 2016 17.13 17.21 16.77 16.79 1,418,284 -0.43(-2.48%)
Jan 22, 2016 17.26 17.31 16.98 17.22 1,846,357 +0.45(+2.68%)
Jan 21, 2016 16.61 17.11 16.41 16.77 2,730,091 +0.20(+1.22%)
Jan 20, 2016 16.47 16.83 15.87 16.57 4,529,352 -0.49(-2.89%)
Jan 19, 2016 17.39 17.40 16.83 17.06 2,695,958 +0.05(+0.28%)
Jan 15, 2016 16.95 17.01 17.01 17.01 3,234,645 -0.82(-4.59%)
Jan 14, 2016 17.50 18.07 17.20 17.83 3,066,768 +0.47(+2.68%)
Jan 13, 2016 18.27 18.34 17.30 17.37 3,156,098 -0.79(-4.33%)
Jan 12, 2016 18.21 18.33 17.74 18.15 2,937,817 +0.25(+1.37%)
Jan 11, 2016 17.97 18.06 17.55 17.91 2,458,740 +0.11(+0.60%)
Jan 08, 2016 18.41 18.47 17.74 17.80 2,424,712 -0.37(-2.06%)
Jan 07, 2016 18.36 18.82 18.06 18.18 2,880,439 -0.88(-4.62%)
Jan 06, 2016 19.04 19.30 18.85 19.06 2,027,990 -0.56(-2.86%)
Jan 05, 2016 19.66 19.70 19.35 19.62 1,733,706 +0.01(+0.04%)
Jan 04, 2016 19.51 19.61 19.16 19.61 2,169,049 -0.62(-3.05%)
Dec 31, 2015 20.50 20.23 20.23 20.23 1,477,922 -0.43(-2.07%)
Dec 30, 2015 20.82 20.88 20.62 20.65 711,310 -0.28(-1.34%)
Dec 29, 2015 20.75 21.00 20.75 20.93 1,176,692 +0.46(+2.23%)
Dec 28, 2015 20.35 20.50 20.27 20.48 444,171 -0.06(-0.31%)
Dec 24, 2015 20.59 20.54 20.54 20.54 525,172 -0.11(-0.53%)
Dec 23, 2015 20.58 20.67 20.43 20.65 1,519,138 +0.41(+2.04%)
Dec 22, 2015 20.07 20.31 19.82 20.24 986,692 +0.37(+1.87%)
Dec 21, 2015 19.81 19.90 19.54 19.87 1,121,727 +0.29(+1.47%)
Dec 18, 2015 20.27 20.27 19.56 19.58 2,452,502 -0.86(-4.21%)
Dec 17, 2015 21.12 21.15 20.43 20.44 1,116,617 -0.60(-2.83%)
Dec 16, 2015 20.84 21.11 20.41 21.03 1,859,010 +0.51(+2.48%)
Dec 15, 2015 20.46 20.75 20.42 20.53 1,317,319 +0.36(+1.80%)
Dec 14, 2015 19.98 20.17 19.62 20.16 2,186,136 +0.26(+1.31%)
Dec 11, 2015 20.09 20.28 19.83 19.90 2,396,257 -0.72(-3.51%)
Dec 10, 2015 20.44 20.92 20.39 20.63 1,191,278 +0.19(+0.94%)
Dec 09, 2015 20.51 21.07 20.21 20.43 1,890,352 -0.19(-0.91%)
Dec 08, 2015 20.62 20.85 20.41 20.62 1,103,423 -0.35(-1.69%)
Dec 07, 2015 21.13 21.15 20.76 20.98 745,124 -0.27(-1.25%)
Dec 04, 2015 20.47 21.30 20.47 21.24 1,913,170 +0.83(+4.07%)
Dec 03, 2015 21.11 21.11 20.27 20.41 1,563,813 -0.59(-2.79%)
Dec 02, 2015 21.30 21.40 20.94 21.00 976,703 -0.34(-1.60%)
Dec 01, 2015 21.14 21.37 21.08 21.34 1,189,088 +0.35(+1.67%)
Nov 30, 2015 21.23 21.23 20.96 20.99 782,138 -0.15(-0.71%)
Nov 27, 2015 21.10 21.20 21.02 21.14 230,992 -0.02(-0.07%)
Nov 25, 2015 21.17 21.16 21.16 21.16 426,523 +0.01(+0.03%)
Nov 24, 2015 20.85 21.26 20.84 21.15 839,434 +0.03(+0.16%)
Nov 23, 2015 21.15 21.28 21.00 21.12 755,539 -0.06(-0.27%)
Nov 20, 2015 21.19 21.39 21.09 21.17 1,964,433 +0.21(+1.02%)
Nov 19, 2015 20.84 21.04 20.84 20.96 759,380 +0.00(+0.01%)
Nov 18, 2015 20.48 21.00 20.48 20.96 1,281,093 +0.59(+2.91%)
Nov 17, 2015 20.46 20.62 20.28 20.36 1,282,384 +0.03(+0.12%)
Nov 16, 2015 19.68 20.34 19.68 20.34 1,049,760 +0.54(+2.73%)
Nov 13, 2015 20.12 20.24 19.78 19.80 1,437,198 -0.45(-2.23%)
Nov 12, 2015 20.58 20.66 20.25 20.25 1,270,963 -0.61(-2.92%)
Nov 11, 2015 21.10 21.11 20.85 20.86 587,731 -0.13(-0.60%)
Nov 10, 2015 20.82 21.02 20.75 20.98 964,730 +0.06(+0.30%)
Nov 09, 2015 21.20 21.20 20.76 20.92 1,313,472 -0.40(-1.88%)
Nov 06, 2015 21.17 21.33 20.99 21.32 1,966,569 +0.12(+0.56%)
Nov 05, 2015 21.24 21.35 21.00 21.20 1,058,316 -0.01(-0.06%)
Nov 04, 2015 21.42 21.43 21.11 21.22 1,064,698 -0.09(-0.44%)
Nov 03, 2015 21.03 21.44 21.01 21.31 1,140,175 +0.22(+1.06%)
Nov 02, 2015 20.77 21.12 20.77 21.09 785,424 +0.38(+1.85%)
Oct 30, 2015 20.99 21.02 20.70 20.70 1,062,126 -0.21(-0.99%)
Oct 29, 2015 20.86 20.99 20.76 20.91 1,190,873 -0.07(-0.31%)
Oct 28, 2015 20.60 20.98 20.45 20.98 2,196,037 +0.47(+2.28%)
Oct 27, 2015 20.47 20.63 20.42 20.51 973,824 -0.10(-0.49%)
Oct 26, 2015 20.69 20.70 20.57 20.61 1,314,090 -0.07(-0.33%)
Oct 23, 2015 20.62 20.75 20.46 20.68 2,305,537 +0.36(+1.79%)
Oct 22, 2015 19.80 20.34 19.79 20.32 1,533,166 +0.74(+3.80%)
Oct 21, 2015 19.79 19.90 19.53 19.57 1,058,788 -0.11(-0.56%)
Oct 20, 2015 19.57 19.77 19.51 19.68 590,310 -0.03(-0.14%)
Oct 19, 2015 19.51 19.71 19.47 19.71 1,257,354 +0.06(+0.29%)
Oct 16, 2015 19.57 19.67 19.42 19.65 1,459,819 +0.14(+0.72%)
Oct 15, 2015 19.11 19.51 19.04 19.51 1,603,511 +0.51(+2.66%)
Oct 14, 2015 19.32 19.43 18.93 19.01 1,825,029 -0.35(-1.82%)
Oct 13, 2015 19.25 19.57 19.25 19.36 1,173,481 -0.12(-0.61%)
Oct 12, 2015 19.40 19.50 19.33 19.48 572,870 +0.10(+0.52%)
Oct 09, 2015 19.36 19.44 19.25 19.38 1,736,233 +0.08(+0.39%)
Oct 08, 2015 18.90 19.36 18.88 19.30 3,173,136 +0.32(+1.67%)
Oct 07, 2015 18.93 19.10 18.66 18.98 3,045,156 +0.28(+1.49%)
Oct 06, 2015 18.67 18.87 18.61 18.71 1,743,457 +0.05(+0.29%)
Oct 05, 2015 18.26 18.72 18.24 18.65 1,607,205 +0.63(+3.52%)
Oct 02, 2015 17.15 18.02 17.02 18.02 2,730,096 +0.45(+2.54%)
Oct 01, 2015 17.71 17.74 17.15 17.57 1,969,374 +0.00(+0.02%)
Sep 30, 2015 17.47 17.62 17.27 17.57 2,393,465 +0.49(+2.85%)
Sep 29, 2015 17.06 17.25 16.87 17.08 2,594,438 +0.07(+0.39%)
Sep 28, 2015 17.49 17.50 16.96 17.02 3,023,221 -0.66(-3.76%)
Sep 25, 2015 17.89 18.00 17.50 17.68 1,960,984 +0.23(+1.29%)
Sep 24, 2015 17.30 17.53 17.04 17.46 3,236,276 -0.15(-0.87%)
Sep 23, 2015 17.78 17.78 17.46 17.61 1,369,901 -0.10(-0.58%)
Sep 22, 2015 17.64 17.78 17.48 17.71 2,246,752 -0.40(-2.18%)
Sep 21, 2015 18.07 18.26 17.85 18.11 1,744,111 +0.27(+1.51%)
Sep 18, 2015 17.88 18.19 17.75 17.84 2,548,705 -0.64(-3.45%)
Sep 17, 2015 18.63 19.06 18.40 18.48 3,832,777 -0.15(-0.82%)
Sep 16, 2015 18.39 18.66 18.30 18.63 1,549,326 +0.31(+1.67%)
Sep 15, 2015 17.95 18.41 17.87 18.33 1,579,085 +0.51(+2.84%)
Sep 14, 2015 17.96 17.97 17.74 17.82 1,164,236 -0.13(-0.71%)
Sep 11, 2015 17.62 17.96 17.55 17.95 1,106,081 +0.21(+1.20%)
Sep 10, 2015 17.53 17.97 17.47 17.74 1,889,853 +0.17(+0.96%)
Sep 09, 2015 18.43 18.47 17.49 17.57 2,122,614 -0.51(-2.83%)
Sep 08, 2015 17.84 18.10 17.73 18.08 1,680,301 +0.84(+4.89%)
Sep 04, 2015 17.32 17.24 17.24 17.24 2,618,674 -0.59(-3.31%)
Sep 03, 2015 17.98 18.21 17.70 17.83 2,435,210 +0.05(+0.30%)
Sep 02, 2015 17.66 17.78 17.31 17.77 2,941,660 +0.62(+3.59%)
Sep 01, 2015 17.32 17.62 16.97 17.16 2,818,972 -1.00(-5.51%)
Aug 31, 2015 18.19 18.38 18.00 18.16 1,851,771 -0.26(-1.39%)
Aug 28, 2015 18.28 18.49 18.19 18.41 2,071,310 -0.05(-0.27%)
Aug 27, 2015 18.12 18.46 17.72 18.46 5,730,649 +0.83(+4.71%)
Aug 26, 2015 17.18 17.68 16.60 17.63 3,511,622 +1.27(+7.79%)
Aug 25, 2015 17.80 17.84 16.31 16.36 3,072,078 -0.41(-2.46%)
Aug 24, 2015 16.00 17.86 15.15 16.77 9,307,308 -1.33(-7.35%)
Aug 21, 2015 18.82 19.04 18.09 18.10 5,303,550 -1.18(-6.14%)
Aug 20, 2015 19.72 19.81 19.28 19.29 2,950,427 -0.81(-4.04%)
Aug 19, 2015 20.24 20.49 19.95 20.10 1,879,783 -0.37(-1.79%)
Aug 18, 2015 20.45 20.60 20.41 20.46 549,960 -0.08(-0.40%)
Aug 17, 2015 20.19 20.56 20.06 20.54 888,329 +0.17(+0.83%)
Aug 14, 2015 20.20 20.40 20.19 20.38 512,451 +0.16(+0.80%)
Aug 13, 2015 20.16 20.38 20.06 20.21 1,155,158 +0.02(+0.09%)
Aug 12, 2015 19.87 20.25 19.56 20.19 2,228,277 +0.01(+0.05%)
Aug 11, 2015 20.29 20.37 20.06 20.18 1,001,328 -0.48(-2.31%)
Aug 10, 2015 20.37 20.70 20.35 20.66 1,686,386 +0.53(+2.64%)
Aug 07, 2015 20.12 20.18 19.89 20.13 1,793,579 -0.09(-0.46%)
Aug 06, 2015 20.52 20.53 20.09 20.23 1,349,527 -0.26(-1.25%)
Aug 05, 2015 20.61 20.75 20.42 20.48 1,113,623 +0.01(+0.05%)
Aug 04, 2015 20.61 20.67 20.36 20.47 539,931 -0.10(-0.50%)
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.