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

Smallcap Bull 3X Direxion (NY: TNA )

37.03 +1.02 (+2.83%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 29, 2012 12.50 12.85 12.32 12.76 57,849,336 +1.03(+8.76%)
Jun 28, 2012 11.49 11.77 11.21 11.73 51,723,208 -0.03(-0.28%)
Jun 27, 2012 11.37 11.81 11.33 11.77 39,483,612 +0.48(+4.24%)
Jun 26, 2012 11.21 11.43 10.92 11.29 45,904,036 +0.15(+1.32%)
Jun 25, 2012 11.17 11.31 11.01 11.14 47,773,352 -0.54(-4.62%)
Jun 22, 2012 11.50 11.78 11.31 11.68 40,666,824 +0.39(+3.44%)
Jun 21, 2012 12.12 12.18 11.24 11.29 89,064,280 -0.88(-7.26%)
Jun 20, 2012 12.25 12.44 11.93 12.18 66,497,080 -0.05(-0.45%)
Jun 19, 2012 11.81 12.43 11.74 12.23 59,330,864 +0.62(+5.32%)
Jun 18, 2012 11.31 11.76 11.21 11.61 49,502,404 +0.04(+0.31%)
Jun 15, 2012 11.22 11.64 11.11 11.58 53,128,508 +0.42(+3.78%)
Jun 14, 2012 10.80 11.27 10.70 11.16 66,828,240 +0.37(+3.43%)
Jun 13, 2012 11.10 11.31 10.63 10.79 61,573,948 -0.37(-3.31%)
Jun 12, 2012 10.84 11.18 10.55 11.16 60,994,264 +0.39(+3.59%)
Jun 11, 2012 11.90 11.93 10.69 10.77 59,904,436 -0.75(-6.48%)
Jun 08, 2012 11.05 11.57 10.82 11.52 49,859,132 +0.42(+3.78%)
Jun 07, 2012 11.85 11.87 11.09 11.10 57,421,176 -0.21(-1.86%)
Jun 06, 2012 10.77 11.33 10.71 11.31 61,583,696 +0.77(+7.36%)
Jun 05, 2012 9.985 10.56 9.955 10.53 71,404,840 +0.39(+3.88%)
Jun 04, 2012 10.31 10.42 9.843 10.14 62,388,456 -0.06(-0.63%)
Jun 01, 2012 10.47 10.73 10.16 10.20 79,707,032 -0.99(-8.87%)
May 31, 2012 11.30 11.43 10.76 11.20 71,961,080 -0.07(-0.65%)
May 30, 2012 11.58 11.64 11.23 11.27 50,847,812 -0.68(-5.71%)
May 29, 2012 11.80 12.05 11.55 11.95 51,978,104 +0.50(+4.37%)
May 25, 2012 11.49 11.59 11.32 11.45 44,260,360 -0.03(-0.25%)
May 24, 2012 11.39 11.53 11.00 11.48 61,205,284 +0.06(+0.54%)
May 23, 2012 10.87 11.48 10.63 11.42 64,452,116 +0.21(+1.90%)
May 22, 2012 11.41 11.66 10.97 11.21 56,021,896 -0.18(-1.62%)
May 21, 2012 10.76 11.39 10.54 11.39 62,150,028 +0.73(+6.84%)
May 18, 2012 10.97 11.18 10.57 10.66 72,010,440 -0.30(-2.77%)
May 17, 2012 11.80 11.86 10.96 10.96 81,000,952 -0.83(-7.01%)
May 16, 2012 12.15 12.34 11.75 11.79 59,628,664 -0.25(-2.07%)
May 15, 2012 12.10 12.39 11.92 12.04 58,038,276 -0.05(-0.43%)
May 14, 2012 12.21 12.38 11.99 12.09 59,432,536 -0.48(-3.84%)
May 11, 2012 12.38 12.90 12.37 12.57 54,428,308 -0.11(-0.86%)
May 10, 2012 12.80 12.91 12.48 12.68 60,707,680 +0.15(+1.21%)
May 09, 2012 12.30 12.77 12.16 12.53 78,623,136 -0.24(-1.91%)
May 08, 2012 12.50 12.80 12.16 12.78 66,543,040 -0.05(-0.39%)
May 07, 2012 12.54 12.94 12.47 12.83 44,596,836 +0.15(+1.18%)
May 04, 2012 13.17 13.22 12.63 12.68 65,027,048 -0.77(-5.74%)
May 03, 2012 14.02 14.05 13.24 13.45 63,155,804 -0.60(-4.27%)
May 02, 2012 13.62 14.08 13.44 14.05 48,329,000 +0.10(+0.73%)
May 01, 2012 13.95 14.67 13.82 13.95 53,659,740 +0.04(+0.25%)
Apr 30, 2012 14.36 14.37 13.90 13.91 39,841,048 -0.47(-3.26%)
Apr 27, 2012 14.16 14.45 13.69 14.38 44,279,912 +0.35(+2.52%)
Apr 26, 2012 13.65 14.11 13.58 14.03 44,973,596 +0.36(+2.62%)
Apr 25, 2012 13.56 13.86 13.45 13.67 50,821,400 +0.63(+4.83%)
Apr 24, 2012 12.77 13.15 12.64 13.04 55,289,884 +0.28(+2.19%)
Apr 23, 2012 12.70 12.79 12.36 12.76 54,687,600 -0.53(-4.01%)
Apr 20, 2012 13.33 13.68 13.24 13.29 45,306,816 +0.22(+1.69%)
Apr 19, 2012 13.35 13.70 12.84 13.07 88,389,112 -0.23(-1.75%)
Apr 18, 2012 13.42 13.55 13.12 13.30 52,075,144 -0.36(-2.60%)
Apr 17, 2012 13.38 13.98 13.35 13.66 52,558,888 +0.60(+4.61%)
Apr 16, 2012 13.18 13.32 12.68 13.06 53,564,800 +0.07(+0.51%)
Apr 13, 2012 13.42 13.43 12.95 12.99 54,863,132 -0.55(-4.04%)
Apr 12, 2012 13.02 13.73 12.98 13.54 57,826,780 +0.57(+4.42%)
Apr 11, 2012 12.77 13.03 12.71 12.97 55,362,064 +0.51(+4.07%)
Apr 10, 2012 13.25 13.37 12.36 12.46 103,868,856 -0.95(-7.05%)
Apr 09, 2012 13.33 13.58 13.21 13.40 47,476,224 -0.71(-5.02%)
Apr 05, 2012 14.12 14.33 14.02 14.11 40,759,924 -0.17(-1.21%)
Apr 04, 2012 14.54 14.57 14.04 14.29 76,341,784 -0.75(-4.96%)
Apr 03, 2012 15.23 15.42 14.83 15.03 56,573,168 -0.27(-1.80%)
Apr 02, 2012 14.64 15.34 14.55 15.31 44,674,604 +0.52(+3.53%)
Mar 30, 2012 15.21 15.21 14.64 14.78 47,083,468 -0.13(-0.87%)
Mar 29, 2012 14.75 15.01 14.35 14.91 62,606,392 -0.15(-0.98%)
Mar 28, 2012 15.31 15.44 14.67 15.06 61,898,416 -0.26(-1.70%)
Mar 27, 2012 15.66 15.80 15.29 15.32 46,754,812 -0.32(-2.05%)
Mar 26, 2012 15.30 15.69 15.24 15.64 50,822,708 +0.89(+6.00%)
Mar 23, 2012 14.38 14.86 13.99 14.76 61,222,308 +0.43(+2.98%)
Mar 22, 2012 14.29 14.50 14.05 14.33 83,690,808 -0.41(-2.78%)
Mar 21, 2012 14.88 15.01 14.60 14.74 50,573,196 -0.03(-0.18%)
Mar 20, 2012 14.85 14.94 14.56 14.77 53,635,296 -0.41(-2.69%)
Mar 19, 2012 14.73 15.53 14.66 15.17 65,548,864 +0.39(+2.64%)
Mar 16, 2012 14.92 14.94 14.61 14.78 42,252,964 -0.08(-0.51%)
Mar 15, 2012 14.41 14.86 14.29 14.86 52,278,608 +0.38(+2.66%)
Mar 14, 2012 14.79 14.92 14.28 14.47 52,293,100 -0.37(-2.52%)
Mar 13, 2012 14.33 14.86 14.15 14.85 66,176,884 +0.84(+6.00%)
Mar 12, 2012 14.17 14.26 13.81 14.01 48,884,272 -0.08(-0.56%)
Mar 09, 2012 13.54 14.36 13.51 14.09 60,579,752 +0.55(+4.04%)
Mar 08, 2012 13.29 13.62 12.99 13.54 54,305,736 +0.51(+3.93%)
Mar 07, 2012 12.76 13.07 12.70 13.03 45,821,268 +0.35(+2.77%)
Mar 06, 2012 13.04 13.13 12.52 12.68 75,971,432 -0.82(-6.07%)
Mar 05, 2012 13.32 13.52 13.02 13.50 54,292,312 +0.06(+0.42%)
Mar 02, 2012 14.06 14.17 13.24 13.44 74,228,096 -0.62(-4.41%)
Mar 01, 2012 14.03 14.54 14.02 14.06 71,923,272 +0.21(+1.50%)
Feb 29, 2012 14.66 14.87 13.81 13.85 94,083,520 -0.66(-4.55%)
Feb 28, 2012 14.66 14.92 14.29 14.51 62,471,280 -0.13(-0.91%)
Feb 27, 2012 14.28 14.87 13.97 14.65 60,880,260 -0.05(-0.31%)
Feb 24, 2012 14.80 14.91 14.62 14.69 40,166,296 -0.10(-0.67%)
Feb 23, 2012 14.24 14.82 14.00 14.79 49,594,984 +0.63(+4.42%)
Feb 22, 2012 14.37 14.57 14.12 14.16 46,172,380 -0.34(-2.33%)
Feb 21, 2012 14.88 14.94 14.30 14.50 70,613,992 -0.28(-1.92%)
Feb 17, 2012 15.07 15.09 14.72 14.79 39,264,392 -0.04(-0.27%)
Feb 16, 2012 14.05 14.86 14.03 14.83 81,924,984 +0.81(+5.78%)
Feb 15, 2012 14.63 14.64 13.88 14.02 93,875,912 -0.38(-2.62%)
Feb 14, 2012 14.37 14.48 14.08 14.39 80,475,672 -0.21(-1.41%)
Feb 13, 2012 14.49 14.64 14.22 14.60 53,903,788 +0.58(+4.14%)
Feb 10, 2012 14.16 14.25 13.94 14.02 67,530,944 -0.61(-4.18%)
Feb 09, 2012 14.98 14.99 14.35 14.63 73,135,528 -0.22(-1.45%)
Feb 08, 2012 14.87 15.08 14.40 14.84 97,708,024 +0.09(+0.58%)
Feb 07, 2012 14.76 14.97 14.47 14.76 77,753,456 -0.03(-0.21%)
Feb 06, 2012 14.74 14.93 14.63 14.79 59,080,400 -0.17(-1.11%)
Feb 03, 2012 14.70 15.08 14.57 14.96 74,988,928 +0.95(+6.77%)
Feb 02, 2012 13.95 14.20 13.79 14.01 62,973,272 +0.19(+1.41%)
Feb 01, 2012 13.31 13.87 13.18 13.81 76,539,288 +0.84(+6.46%)
Jan 31, 2012 13.25 13.35 12.74 12.98 94,103,352 -0.03(-0.22%)
Jan 30, 2012 12.99 13.16 12.71 13.00 68,317,600 -0.31(-2.33%)
Jan 27, 2012 12.86 13.33 12.83 13.31 56,609,500 +0.28(+2.13%)
Jan 26, 2012 13.37 13.40 12.82 13.04 91,803,592 -0.06(-0.43%)
Jan 25, 2012 12.76 13.23 12.56 13.09 89,250,720 +0.32(+2.47%)
Jan 24, 2012 12.31 12.83 12.12 12.78 71,117,000 +0.23(+1.87%)
Jan 23, 2012 12.61 12.88 12.26 12.54 54,377,096 -0.05(-0.43%)
Jan 20, 2012 12.52 12.71 12.43 12.60 38,264,408 +0.03(+0.25%)
Jan 19, 2012 12.54 12.64 12.31 12.57 63,477,212 +0.24(+1.92%)
Jan 18, 2012 11.70 12.34 11.62 12.33 67,312,672 +0.64(+5.45%)
Jan 17, 2012 12.06 12.14 11.61 11.69 57,303,200 -0.02(-0.16%)
Jan 13, 2012 11.64 11.78 11.37 11.71 89,582,936 -0.23(-1.91%)
Jan 12, 2012 11.91 11.98 11.53 11.94 85,001,720 +0.13(+1.06%)
Jan 11, 2012 11.53 11.86 11.50 11.81 50,269,220 +0.15(+1.24%)
Jan 10, 2012 11.63 11.75 11.55 11.67 62,191,352 +0.49(+4.34%)
Jan 09, 2012 11.18 11.25 10.86 11.18 74,035,464 +0.15(+1.40%)
Jan 06, 2012 11.14 11.29 10.80 11.03 105,296,872 -0.09(-0.83%)
Jan 05, 2012 10.70 11.27 10.41 11.12 107,848,320 +0.17(+1.58%)
Jan 04, 2012 10.93 11.06 10.71 10.95 82,121,248 +0.33(+3.08%)
Dec 30, 2011 10.86 10.92 10.61 10.62 46,307,120 -0.17(-1.59%)
Dec 29, 2011 10.59 10.88 10.54 10.79 66,602,620 +0.32(+3.09%)
Dec 28, 2011 11.10 11.11 10.40 10.47 100,073,992 -0.59(-5.35%)
Dec 27, 2011 10.83 11.22 10.75 11.06 53,392,796 +0.09(+0.86%)
Dec 23, 2011 10.96 11.01 10.76 10.97 52,812,092 +0.35(+3.32%)
Dec 21, 2011 10.36 10.73 10.03 10.62 131,967,112 +0.09(+0.88%)
Dec 20, 2011 9.995 10.55 9.976 10.52 104,892,208 +1.16(+12.37%)
Dec 19, 2011 10.17 10.28 9.319 9.365 118,184,344 -0.52(-5.29%)
Dec 16, 2011 9.893 10.31 9.689 9.888 128,279,848 +0.23(+2.38%)
Dec 15, 2011 9.824 9.841 9.417 9.658 116,971,192 +0.26(+2.72%)
Dec 14, 2011 9.507 9.703 9.232 9.403 143,114,832 -0.36(-3.67%)
Dec 13, 2011 10.75 10.85 9.618 9.760 155,120,688 -0.66(-6.34%)
Dec 12, 2011 10.43 10.45 10.02 10.42 113,360,880 -0.50(-4.54%)
Dec 09, 2011 10.07 11.08 10.02 10.92 117,303,936 +0.90(+8.97%)
Dec 08, 2011 10.67 10.82 9.947 10.02 147,687,744 -1.02(-9.26%)
Dec 07, 2011 10.85 11.21 10.35 11.04 128,220,344 -0.03(-0.28%)
Dec 06, 2011 11.10 11.30 10.77 11.07 89,020,168 +0.01(+0.08%)
Dec 05, 2011 11.15 11.34 10.80 11.06 96,532,248 +0.56(+5.32%)
Dec 02, 2011 10.78 11.01 10.45 10.50 108,396,496 +0.11(+1.05%)
Dec 01, 2011 10.51 10.81 10.34 10.39 101,491,224 -0.23(-2.16%)
Nov 30, 2011 10.18 10.66 10.01 10.62 112,441,920 +1.59(+17.63%)
Nov 29, 2011 9.111 9.251 8.836 9.031 115,313,168 -0.06(-0.70%)
Nov 28, 2011 8.848 9.142 8.789 9.095 112,109,728 +1.12(+14.02%)
Nov 25, 2011 8.122 8.491 7.969 7.976 59,523,340 -0.31(-3.77%)
Nov 23, 2011 8.844 8.922 8.244 8.289 149,542,720 -0.85(-9.29%)
Nov 22, 2011 9.336 9.533 9.002 9.137 141,654,048 -0.24(-2.55%)
Nov 21, 2011 9.507 9.632 9.114 9.377 149,417,232 -0.73(-7.24%)
Nov 18, 2011 10.23 10.32 9.891 10.11 116,410,760 -0.01(-0.09%)
Nov 17, 2011 10.54 10.75 9.929 10.12 169,463,280 -0.48(-4.50%)
Nov 16, 2011 10.76 11.40 10.52 10.59 133,600,232 -0.52(-4.65%)
Nov 15, 2011 10.54 11.29 10.33 11.11 130,069,704 +0.41(+3.86%)
Nov 14, 2011 11.05 11.14 10.47 10.70 100,128,408 -0.47(-4.23%)
Nov 11, 2011 10.75 11.25 10.68 11.17 106,762,096 +0.81(+7.83%)
Nov 10, 2011 10.66 10.69 10.02 10.36 111,935,128 +0.20(+1.92%)
Nov 09, 2011 10.80 11.09 10.11 10.16 150,198,048 -1.69(-14.22%)
Nov 08, 2011 11.67 11.89 10.90 11.85 150,153,600 +0.50(+4.43%)
Nov 07, 2011 11.39 11.54 10.64 11.35 121,200,592 -0.05(-0.46%)
Nov 04, 2011 11.21 11.52 10.94 11.40 107,335,840 -0.21(-1.80%)
Nov 03, 2011 11.29 11.69 10.42 11.61 152,576,336 +0.81(+7.48%)
Nov 02, 2011 10.55 10.86 10.25 10.80 111,810,096 +0.67(+6.59%)
Nov 01, 2011 9.969 10.78 9.879 10.13 149,796,624 -1.12(-9.98%)
Oct 31, 2011 11.65 11.94 11.22 11.26 105,368,088 -0.99(-8.08%)
Oct 28, 2011 12.34 12.65 12.09 12.25 94,570,224 -0.16(-1.30%)
Oct 27, 2011 11.91 12.66 11.56 12.41 149,896,080 +1.68(+15.71%)
Oct 26, 2011 10.72 10.91 9.846 10.72 150,554,032 +0.50(+4.87%)
Oct 25, 2011 10.89 10.91 10.11 10.22 113,522,824 -0.91(-8.19%)
Oct 24, 2011 10.28 11.21 10.23 11.14 114,802,936 +0.99(+9.71%)
Oct 21, 2011 9.933 10.16 9.701 10.15 115,571,896 +0.63(+6.64%)
Oct 20, 2011 9.514 9.578 8.780 9.519 152,723,344 +0.02(+0.25%)
Oct 19, 2011 9.964 10.20 9.310 9.495 135,488,480 -0.55(-5.46%)
Oct 18, 2011 9.404 10.24 8.865 10.04 128,462,040 +0.77(+8.34%)
Oct 17, 2011 9.971 10.03 9.178 9.270 113,639,848 -0.97(-9.49%)
Oct 14, 2011 10.02 10.33 9.737 10.24 105,153,264 +0.58(+5.99%)
Oct 13, 2011 9.545 9.829 9.185 9.663 126,972,976 -0.03(-0.27%)
Oct 12, 2011 9.526 9.995 9.452 9.690 129,813,448 +0.40(+4.28%)
Oct 11, 2011 8.864 9.419 8.782 9.292 127,140,920 +0.18(+2.01%)
Oct 10, 2011 8.602 9.121 8.507 9.109 114,330,616 +1.05(+12.99%)
Oct 07, 2011 8.794 8.884 7.946 8.062 196,979,040 -0.64(-7.38%)
Oct 06, 2011 8.465 8.754 8.370 8.704 180,524,544 +0.54(+6.58%)
Oct 05, 2011 7.818 8.315 7.522 8.166 210,763,184 +0.34(+4.30%)
Oct 04, 2011 6.399 7.865 6.318 7.830 233,840,800 +1.22(+18.51%)
Oct 03, 2011 7.789 8.067 6.576 6.607 209,699,488 -1.21(-15.49%)
Sep 30, 2011 8.157 8.550 7.818 7.818 125,094,376 -0.79(-9.14%)
Sep 29, 2011 8.770 8.872 7.877 8.604 126,516,904 +0.36(+4.43%)
Sep 28, 2011 9.237 9.384 8.164 8.239 140,386,320 -1.02(-11.05%)
Sep 27, 2011 9.265 9.881 9.047 9.263 116,224,888 +0.57(+6.57%)
Sep 26, 2011 8.498 8.732 7.908 8.692 133,037,024 +0.47(+5.67%)
Sep 23, 2011 7.917 8.384 7.865 8.225 113,656,504 +0.24(+3.03%)
Sep 22, 2011 7.830 8.467 7.529 7.984 172,752,752 -0.76(-8.65%)
Sep 21, 2011 9.775 10.03 8.732 8.739 120,217,008 -1.09(-11.11%)
Sep 20, 2011 10.42 10.76 9.808 9.831 98,322,312 -0.49(-4.77%)
Sep 19, 2011 10.24 10.66 9.950 10.32 108,690,288 -0.55(-5.10%)
Sep 16, 2011 10.94 11.11 10.59 10.88 80,972,368 +0.08(+0.70%)
Sep 15, 2011 10.69 10.85 10.22 10.80 107,605,544 +0.39(+3.75%)
Sep 14, 2011 10.14 10.81 9.552 10.41 123,388,720 +0.50(+5.07%)
Sep 13, 2011 9.611 9.988 9.310 9.910 135,851,936 +0.49(+5.18%)
Sep 12, 2011 8.723 9.490 8.713 9.422 117,004,856 +0.23(+2.52%)
Sep 09, 2011 9.703 9.898 8.872 9.190 141,397,536 -0.88(-8.76%)
Sep 08, 2011 10.44 10.87 9.912 10.07 108,968,872 -0.61(-5.70%)
Sep 07, 2011 10.07 10.71 9.945 10.68 73,411,032 +1.11(+11.63%)
Sep 06, 2011 8.614 9.611 8.614 9.569 100,626,848 -0.10(-1.08%)
Sep 02, 2011 10.08 10.40 9.519 9.673 101,543,200 -1.17(-10.83%)
Sep 01, 2011 11.65 12.08 10.69 10.85 103,247,672 -0.74(-6.38%)
Aug 31, 2011 11.90 12.22 11.27 11.59 109,037,640 -0.08(-0.69%)
Aug 30, 2011 11.27 11.92 10.92 11.67 102,591,408 +0.17(+1.44%)
Aug 29, 2011 10.49 11.53 10.48 11.50 79,437,824 +1.44(+14.32%)
Aug 26, 2011 9.294 10.16 8.806 10.06 124,499,904 +0.64(+6.76%)
Aug 25, 2011 10.49 10.63 9.298 9.424 128,084,696 -0.71(-7.03%)
Aug 24, 2011 9.696 10.34 9.431 10.14 127,816,632 +0.42(+4.37%)
Aug 23, 2011 8.654 9.763 8.424 9.713 128,690,640 +1.22(+14.30%)
Aug 22, 2011 9.310 9.336 8.315 8.498 107,461,880 -0.09(-1.02%)
Aug 19, 2011 8.488 9.452 8.448 8.585 116,034,976 -0.46(-5.06%)
Aug 18, 2011 9.831 9.905 8.787 9.043 122,990,568 -1.90(-17.38%)
Aug 17, 2011 11.19 11.43 10.62 10.94 76,570,776 +0.02(+0.17%)
Aug 16, 2011 10.99 11.40 10.56 10.93 93,494,240 -0.64(-5.57%)
Aug 15, 2011 11.04 11.60 10.94 11.57 80,822,696 +0.91(+8.51%)
Aug 12, 2011 10.77 11.05 10.23 10.66 112,667,896 +0.20(+1.95%)
Aug 11, 2011 9.329 10.94 9.144 10.46 139,326,432 +1.32(+14.44%)
Aug 10, 2011 9.732 10.42 9.066 9.140 170,947,456 -1.62(-15.08%)
Aug 09, 2011 11.92 10.80 8.377 10.76 175,173,264 +1.79(+19.93%)
Aug 08, 2011 10.93 11.77 8.945 8.974 176,988,608 -3.15(-26.00%)
Aug 05, 2011 13.29 13.46 11.24 12.13 303,916,768 -0.68(-5.27%)
Aug 04, 2011 14.90 14.99 12.79 12.80 117,949,240 -2.82(-18.03%)
Aug 03, 2011 15.30 15.68 14.20 15.62 102,407,664 +0.24(+1.59%)
Aug 02, 2011 16.72 17.21 15.24 15.37 84,476,736 -1.55(-9.15%)
Aug 01, 2011 17.85 18.06 16.44 16.92 80,460,592 -0.30(-1.75%)
Jul 29, 2011 16.59 17.53 16.21 17.23 56,976,180 -0.09(-0.52%)
Jul 28, 2011 17.41 18.04 17.22 17.32 44,381,708 -0.10(-0.57%)
Jul 27, 2011 18.74 18.76 17.33 17.41 68,949,544 -1.66(-8.72%)
Jul 26, 2011 19.42 19.58 18.96 19.08 36,832,404 -0.53(-2.69%)
Jul 25, 2011 19.53 20.05 19.33 19.61 29,615,442 -0.64(-3.16%)
Jul 22, 2011 20.30 20.42 20.21 20.25 27,488,310 +0.05(+0.25%)
Jul 21, 2011 19.85 20.43 19.70 20.20 39,363,760 +0.54(+2.75%)
Jul 20, 2011 19.78 19.83 19.28 19.66 35,944,888 -0.13(-0.63%)
Jul 19, 2011 19.02 19.81 18.97 19.78 37,331,716 +1.26(+6.78%)
Jul 18, 2011 19.18 19.31 18.18 18.53 50,895,880 -0.90(-4.65%)
Jul 15, 2011 19.30 19.51 19.01 19.43 35,788,484 +0.37(+1.95%)
Jul 14, 2011 20.13 20.43 18.91 19.06 55,244,952 -0.96(-4.82%)
Jul 13, 2011 19.87 20.64 19.76 20.02 42,833,540 +0.52(+2.67%)
Jul 12, 2011 19.52 20.14 19.45 19.50 43,058,860 -0.33(-1.65%)
Jul 11, 2011 20.39 20.73 19.67 19.83 43,931,396 -1.36(-6.42%)
Jul 08, 2011 20.80 21.23 20.57 21.19 47,223,544 -0.37(-1.74%)
Jul 07, 2011 21.26 21.81 21.07 21.56 35,905,532 +0.91(+4.39%)
Jul 06, 2011 20.31 20.74 20.08 20.66 34,122,296 +0.25(+1.24%)
Jul 05, 2011 20.31 20.47 20.03 20.40 33,699,536 +0.16(+0.81%)
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.