Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Financial Alphadex ETF FT
(NY:
FXO
)
46.90
+0.41 (+0.88%)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
6.863
6.915
6.736
6.758
125,981
+0.02(+0.32%)
Apr 29, 2009
6.575
6.751
6.575
6.737
49,847
+0.24(+3.64%)
Apr 28, 2009
6.571
6.594
6.501
6.501
6,103
-0.04(-0.64%)
Apr 27, 2009
6.668
6.668
6.541
6.542
1,844
-0.28(-4.09%)
Apr 24, 2009
6.609
6.821
6.594
6.821
12,227
+0.41(+6.46%)
Apr 23, 2009
6.482
6.482
6.328
6.407
14,343
+0.02(+0.35%)
Apr 22, 2009
7.050
7.050
6.369
6.384
45,365
-0.16(-2.51%)
Apr 21, 2009
6.033
6.549
5.958
6.549
20,047
+0.37(+5.92%)
Apr 20, 2009
6.549
6.549
6.182
6.182
29,846
-0.66(-9.62%)
Apr 17, 2009
6.736
6.945
6.601
6.840
104,232
+0.13(+1.98%)
Apr 16, 2009
6.631
6.795
6.467
6.707
74,333
+0.11(+1.72%)
Apr 15, 2009
6.220
6.594
6.115
6.594
161,688
+0.28(+4.43%)
Apr 14, 2009
6.541
6.631
6.314
6.314
14,766
-0.35(-5.31%)
Apr 13, 2009
6.310
6.706
6.310
6.668
5,939
+0.49(+7.99%)
Apr 09, 2009
6.250
6.250
6.048
6.175
18,904
+0.46(+7.98%)
Apr 08, 2009
5.839
5.839
5.719
5.719
14,385
-0.07(-1.29%)
Apr 07, 2009
5.794
5.794
5.794
5.794
822
-0.08(-1.29%)
Apr 06, 2009
5.869
5.913
5.869
5.869
703
-0.06(-1.08%)
Apr 03, 2009
5.756
5.933
5.756
5.933
2,398
+0.09(+1.49%)
Apr 02, 2009
5.794
5.854
5.756
5.846
27,464
+0.35(+6.39%)
Apr 01, 2009
5.480
5.599
5.390
5.495
15,744
-0.03(-0.54%)
Mar 31, 2009
5.293
5.525
5.293
5.525
1,741
+0.25(+4.67%)
Mar 30, 2009
5.300
5.309
5.278
5.278
3,477
-0.46(-8.07%)
Mar 26, 2009
5.659
5.741
5.659
5.741
5,868
+0.09(+1.59%)
Mar 25, 2009
5.555
5.667
5.354
5.652
25,264
+0.18(+3.28%)
Mar 24, 2009
5.646
5.697
5.472
5.472
6,320
+0.09(+1.67%)
Mar 23, 2009
5.383
5.427
5.353
5.383
1,967
+0.20(+3.90%)
Mar 20, 2009
5.121
5.181
5.121
5.181
3,120
-0.13(-2.40%)
Mar 19, 2009
5.682
5.682
5.308
5.308
17,429
-0.14(-2.60%)
Mar 18, 2009
5.143
5.532
5.143
5.450
11,418
+0.22(+4.14%)
Mar 17, 2009
5.009
5.233
5.009
5.233
2,327
+0.07(+1.45%)
Mar 16, 2009
5.196
5.226
5.140
5.158
8,360
+0.07(+1.32%)
Mar 13, 2009
5.143
5.143
5.001
5.091
0
+0.04(+0.74%)
Mar 12, 2009
4.762
5.054
4.762
5.054
8,391
+0.25(+5.13%)
Mar 11, 2009
4.807
4.807
4.807
4.807
1,119
+0.16(+3.38%)
Mar 10, 2009
4.545
4.650
4.523
4.650
5,464
+0.37(+8.55%)
Mar 09, 2009
4.284
4.343
4.231
4.284
8,915
+0.07(+1.78%)
Mar 06, 2009
4.358
4.358
4.134
4.209
0
-0.12(-2.76%)
Mar 05, 2009
4.508
4.511
4.328
4.328
7,504
-0.29(-6.31%)
Mar 04, 2009
4.598
4.657
4.529
4.620
9,287
+0.04(+0.82%)
Mar 02, 2009
4.785
4.785
4.583
4.583
1,591
-0.31(-6.27%)
Feb 27, 2009
4.919
5.016
4.889
4.889
0
-0.39(-7.37%)
Feb 26, 2009
5.248
5.315
5.248
5.278
1,504
+0.25(+4.90%)
Feb 25, 2009
5.046
5.069
5.031
5.031
5,350
-0.17(-3.30%)
Feb 24, 2009
4.859
5.203
4.859
5.203
4,481
+0.40(+8.24%)
Feb 23, 2009
5.046
5.046
4.807
4.807
6,925
-0.08(-1.55%)
Feb 20, 2009
4.926
4.926
4.874
4.883
3,691
-0.37(-6.96%)
Feb 19, 2009
5.248
5.248
5.248
5.248
0
+0.00(+0.00%)
Feb 18, 2009
5.300
5.300
5.248
5.248
3,611
-0.07(-1.27%)
Feb 17, 2009
5.315
5.315
5.315
5.315
401
-0.37(-6.57%)
Feb 13, 2009
5.726
5.771
5.689
5.689
9,525
-0.13(-2.18%)
Feb 12, 2009
5.726
5.816
5.584
5.816
30,855
+0.06(+1.04%)
Feb 11, 2009
5.764
5.764
5.756
5.756
2,235
-0.01(-0.13%)
Feb 10, 2009
6.115
6.160
5.764
5.764
18,229
-0.41(-6.60%)
Feb 09, 2009
6.145
6.181
6.145
6.171
3,432
+0.18(+2.93%)
Feb 06, 2009
5.966
5.996
5.951
5.996
1,745
+0.25(+4.29%)
Feb 05, 2009
5.712
5.749
5.712
5.749
668
+0.09(+1.59%)
Feb 04, 2009
5.764
5.764
5.659
5.659
1,214
+0.03(+0.57%)
Feb 03, 2009
5.629
5.627
5.627
5.627
0
+0.00(+0.00%)
Feb 02, 2009
5.502
5.627
5.502
5.627
6,892
-0.08(-1.35%)
Jan 30, 2009
5.719
5.756
5.682
5.704
0
-0.28(-4.62%)
Jan 29, 2009
6.145
6.145
5.979
5.981
1,201
-0.10(-1.72%)
Jan 28, 2009
6.085
6.085
6.085
6.085
227
+0.30(+5.17%)
Jan 27, 2009
5.749
5.786
5.749
5.786
1,617
+0.05(+0.91%)
Jan 26, 2009
5.734
5.734
5.734
5.734
133
+0.00(+0.00%)
Jan 23, 2009
5.442
5.750
5.442
5.734
10,669
-0.01(-0.26%)
Jan 22, 2009
5.846
5.846
5.659
5.749
11,172
+0.01(+0.26%)
Jan 21, 2009
5.622
5.734
5.614
5.734
3,563
+0.11(+2.03%)
Jan 20, 2009
5.883
5.892
5.606
5.620
4,213
-0.43(-7.08%)
Jan 16, 2009
6.220
6.272
5.973
6.048
1,944
+0.02(+0.37%)
Jan 15, 2009
6.033
6.033
5.876
6.026
33,463
-0.17(-2.77%)
Jan 14, 2009
6.197
6.197
6.197
6.197
173
-0.30(-4.59%)
Jan 13, 2009
6.369
6.496
6.369
6.495
1,859
+0.09(+1.38%)
Jan 12, 2009
6.676
6.676
6.407
6.407
1,404
-0.42(-6.15%)
Jan 09, 2009
6.990
6.990
6.826
6.826
3,435
-0.15(-2.13%)
Jan 08, 2009
6.915
6.983
6.915
6.975
5,264
+0.03(+0.43%)
Jan 07, 2009
7.214
7.214
6.930
6.945
34,012
-0.32(-4.42%)
Jan 06, 2009
7.177
7.281
7.154
7.266
7,856
+0.14(+1.99%)
Jan 05, 2009
7.109
7.177
7.102
7.124
10,200
-0.07(-1.04%)
Jan 02, 2009
7.080
7.222
7.071
7.199
0
+0.16(+2.23%)
Jan 01, 2009
7.020
7.102
7.020
7.042
0
+0.00(+0.00%)
Dec 31, 2008
7.020
7.102
7.020
7.042
32,260
+0.26(+3.86%)
Dec 30, 2008
6.631
6.781
6.631
6.781
14,179
+0.17(+2.60%)
Dec 29, 2008
6.594
6.653
6.586
6.609
17,822
-0.14(-2.10%)
Dec 26, 2008
6.698
6.751
6.676
6.751
3,524
+0.07(+0.98%)
Dec 24, 2008
6.697
6.697
6.653
6.685
7,516
-0.04(-0.53%)
Dec 23, 2008
6.825
6.825
6.721
6.721
12,666
-0.06(-0.88%)
Dec 22, 2008
6.954
6.954
6.781
6.781
648
-0.21(-2.99%)
Dec 19, 2008
7.005
7.012
6.990
6.990
2,146
+0.02(+0.33%)
Dec 18, 2008
7.065
7.065
6.848
6.967
7,715
-0.05(-0.78%)
Dec 17, 2008
6.997
7.092
6.878
7.021
24,631
+0.11(+1.54%)
Dec 16, 2008
6.573
6.915
6.573
6.915
38,208
+0.45(+6.93%)
Dec 15, 2008
6.691
6.691
6.462
6.467
2,482
-0.03(-0.46%)
Dec 12, 2008
6.414
6.549
6.414
6.496
2,248
-0.02(-0.34%)
Dec 11, 2008
6.706
6.795
6.519
6.519
5,557
-0.31(-4.52%)
Dec 10, 2008
6.766
6.841
6.691
6.827
70,952
+0.08(+1.25%)
Dec 09, 2008
6.938
6.975
6.743
6.743
13,397
-0.17(-2.49%)
Dec 08, 2008
6.915
6.975
6.085
6.915
8,890
+0.39(+5.96%)
Dec 05, 2008
6.272
6.556
6.257
6.526
5,452
-0.03(-0.46%)
Dec 04, 2008
6.511
6.560
6.437
6.556
14,624
+0.14(+2.16%)
Dec 03, 2008
6.130
6.429
6.085
6.418
13,435
+0.27(+4.36%)
Dec 02, 2008
6.018
6.160
5.854
6.150
28,830
+0.16(+2.70%)
Dec 01, 2008
6.182
6.467
5.988
5.988
22,683
-0.69(-10.30%)
Nov 28, 2008
6.414
6.676
6.414
6.676
1,928
+0.13(+2.06%)
Nov 26, 2008
6.138
6.556
6.115
6.541
117,777
+0.34(+5.42%)
Nov 25, 2008
6.166
6.242
6.018
6.205
16,499
+0.07(+1.22%)
Nov 24, 2008
5.899
6.130
5.899
6.130
4,367
+0.90(+17.14%)
Nov 21, 2008
5.238
5.238
5.084
5.233
15,255
+0.08(+1.60%)
Nov 20, 2008
5.457
5.644
5.151
5.151
36,464
-0.59(-10.24%)
Nov 19, 2008
6.026
6.048
5.738
5.738
6,391
-0.29(-4.89%)
Nov 18, 2008
5.943
6.197
5.943
6.033
15,642
-0.31(-4.84%)
Nov 17, 2008
6.310
6.377
6.287
6.339
5,881
-0.39(-5.78%)
Nov 14, 2008
6.624
6.825
6.433
6.728
12,465
+0.19(+2.86%)
Nov 13, 2008
6.280
6.541
6.168
6.541
63,896
+0.28(+4.40%)
Nov 12, 2008
6.422
6.496
6.266
6.266
54,961
-0.31(-4.65%)
Nov 11, 2008
6.571
6.609
6.504
6.571
4,950
-0.21(-3.09%)
Nov 10, 2008
7.057
7.184
6.781
6.781
12,501
-0.19(-2.78%)
Nov 07, 2008
6.975
7.020
6.923
6.974
10,418
+0.07(+1.07%)
Nov 06, 2008
7.087
7.087
6.885
6.900
8,709
-0.59(-7.88%)
Nov 05, 2008
7.790
7.790
7.431
7.491
15,279
-0.23(-3.00%)
Nov 04, 2008
7.521
7.872
7.521
7.723
73,479
+0.30(+3.98%)
Nov 03, 2008
7.827
7.827
7.349
7.427
26,938
+0.07(+0.96%)
Oct 31, 2008
7.352
7.394
7.207
7.356
10,726
+0.22(+3.04%)
Oct 30, 2008
7.584
7.584
7.035
7.139
23,486
-0.22(-3.05%)
Oct 29, 2008
7.003
7.618
6.967
7.364
44,884
+0.61(+9.00%)
Oct 28, 2008
7.042
7.050
6.280
6.756
29,132
+0.33(+5.08%)
Oct 27, 2008
6.639
6.691
6.429
6.429
4,728
-0.26(-3.91%)
Oct 24, 2008
6.354
6.833
6.354
6.691
14,573
-0.03(-0.45%)
Oct 23, 2008
6.900
6.967
6.452
6.721
14,767
-0.24(-3.44%)
Oct 22, 2008
7.296
7.296
6.870
6.960
32,738
-0.55(-7.36%)
Oct 21, 2008
7.515
7.633
7.364
7.513
14,298
-0.09(-1.18%)
Oct 20, 2008
7.528
7.603
7.401
7.603
9,387
+0.20(+2.73%)
Oct 17, 2008
6.631
7.715
6.631
7.401
22,835
+0.05(+0.71%)
Oct 16, 2008
7.252
7.373
6.803
7.349
17,606
-0.05(-0.71%)
Oct 15, 2008
7.672
7.812
7.401
7.401
19,422
-0.68(-8.45%)
Oct 14, 2008
8.635
8.739
7.655
8.084
55,620
+0.27(+3.48%)
Oct 13, 2008
8.089
8.204
7.364
7.812
44,185
+0.38(+5.13%)
Oct 10, 2008
6.063
8.044
6.063
7.431
59,061
+0.40(+5.74%)
Oct 09, 2008
7.821
7.821
6.908
7.027
16,748
-0.46(-6.19%)
Oct 08, 2008
7.512
8.051
7.431
7.491
43,470
-0.58(-7.22%)
Oct 07, 2008
9.315
9.315
8.029
8.074
5,594
-0.34(-4.00%)
Oct 06, 2008
7.957
8.627
7.957
8.410
31,238
-0.54(-6.02%)
Oct 03, 2008
9.345
9.397
8.949
8.949
60,037
-0.18(-1.97%)
Oct 02, 2008
9.464
9.464
9.128
9.128
28,415
-0.27(-2.86%)
Oct 01, 2008
9.861
9.861
9.128
9.397
75,957
+0.19(+2.07%)
Sep 30, 2008
9.008
9.532
8.956
9.206
35,372
+0.28(+3.09%)
Sep 29, 2008
9.352
299.02
8.814
8.931
35,398
-1.00(-10.05%)
Sep 26, 2008
9.823
10.35
9.618
9.928
0
-0.03(-0.35%)
Sep 25, 2008
10.38
10.56
9.741
9.962
284,610
-0.15(-1.44%)
Sep 24, 2008
10.76
10.76
9.681
10.11
82,468
+0.24(+2.42%)
Sep 23, 2008
10.69
10.69
9.818
9.868
14,248
-0.10(-0.98%)
Sep 22, 2008
10.44
10.44
9.965
9.965
2,715
-0.62(-5.86%)
Sep 19, 2008
11.48
26.44
9.711
10.59
0
+0.78(+7.93%)
Sep 18, 2008
9.263
9.838
8.859
9.808
5,483
+0.63(+6.90%)
Sep 17, 2008
9.898
9.898
9.173
9.175
2,399
-0.34(-3.59%)
Sep 16, 2008
8.870
9.517
8.844
9.517
4,968
+0.19(+2.08%)
Sep 15, 2008
9.001
9.621
9.001
9.322
1,932
-0.40(-4.08%)
Sep 12, 2008
9.599
9.719
9.576
9.719
6,420
+0.13(+1.33%)
Sep 11, 2008
9.330
9.629
9.330
9.591
15,586
-0.04(-0.47%)
Sep 10, 2008
9.547
9.733
9.532
9.636
5,234
-0.01(-0.08%)
Sep 09, 2008
10.11
10.11
9.644
9.644
12,531
-0.27(-2.71%)
Sep 08, 2008
10.20
10.26
9.876
9.913
39,995
+0.33(+3.43%)
Sep 05, 2008
9.576
9.584
9.405
9.584
0
+0.05(+0.55%)
Sep 04, 2008
9.651
9.651
9.532
9.532
6,444
-0.22(-2.30%)
Sep 03, 2008
9.681
9.778
9.644
9.756
2,407
+0.06(+0.62%)
Sep 02, 2008
9.629
9.696
9.629
9.696
1,183
+0.08(+0.86%)
Aug 29, 2008
9.498
9.614
9.498
9.614
1,916
+0.11(+1.12%)
Aug 28, 2008
9.397
9.508
9.367
9.508
4,703
+0.25(+2.73%)
Aug 27, 2008
9.277
9.307
9.248
9.255
2,675
+0.19(+2.06%)
Aug 26, 2008
8.672
9.195
8.672
9.068
5,333
-0.13(-1.38%)
Aug 25, 2008
9.180
9.218
9.180
9.195
2,017
-0.04(-0.40%)
Aug 22, 2008
9.218
9.233
9.218
9.233
3,076
+0.12(+1.31%)
Aug 21, 2008
9.120
9.120
9.113
9.113
3,344
-0.02(-0.25%)
Aug 20, 2008
9.218
9.218
9.106
9.135
4,012
+0.02(+0.25%)
Aug 19, 2008
9.255
9.255
9.113
9.113
18,459
-0.30(-3.18%)
Aug 18, 2008
9.591
10.19
9.412
9.412
802
-0.08(-0.87%)
Aug 15, 2008
9.494
9.494
9.494
9.494
0
+0.00(+0.00%)
Aug 14, 2008
9.382
9.562
9.382
9.494
13,274
+0.15(+1.60%)
Aug 13, 2008
9.382
9.382
9.322
9.345
2,006
-0.16(-1.65%)
Aug 12, 2008
9.689
9.689
9.502
9.502
1,825
-0.37(-3.79%)
Aug 11, 2008
9.980
9.988
9.532
9.876
46,774
+0.29(+3.04%)
Aug 08, 2008
9.539
9.584
9.472
9.584
5,350
+0.23(+2.48%)
Aug 07, 2008
9.532
9.532
9.352
9.352
2,942
-0.22(-2.27%)
Aug 06, 2008
9.741
9.756
9.472
9.569
13,166
-0.02(-0.23%)
Aug 05, 2008
9.352
9.591
9.352
9.591
1,471
+0.23(+2.48%)
Aug 04, 2008
9.360
9.360
9.360
9.360
0
+0.00(+0.00%)
Aug 01, 2008
9.263
9.360
9.263
9.360
1,070
+0.03(+0.33%)
Jul 31, 2008
9.322
9.329
9.322
9.329
4,012
+0.09(+0.96%)
Jul 30, 2008
9.726
9.726
9.240
9.240
7,259
-0.03(-0.32%)
Jul 29, 2008
9.270
9.270
9.098
9.270
7,490
+0.46(+5.17%)
Jul 28, 2008
8.941
8.963
8.814
8.814
1,471
-0.22(-2.40%)
Jul 25, 2008
10.26
10.26
9.016
9.031
1,605
-0.44(-4.69%)
Jul 24, 2008
9.476
9.476
9.476
9.476
0
+0.00(+0.00%)
Jul 23, 2008
10.59
11.60
9.476
9.476
6,681
+0.18(+1.98%)
Jul 22, 2008
8.709
9.300
8.657
9.292
2,708
+0.37(+4.19%)
Jul 21, 2008
8.986
8.986
8.919
8.919
12,707
+0.07(+0.84%)
Jul 18, 2008
8.881
8.881
8.844
8.844
1,070
-0.27(-2.98%)
Jul 17, 2008
9.134
9.135
8.732
9.116
10,366
+0.57(+6.68%)
Jul 16, 2008
7.917
8.545
7.917
8.545
23,408
+0.54(+6.72%)
Jul 15, 2008
7.835
8.007
7.737
8.007
2,728
-0.08(-1.02%)
Jul 14, 2008
8.313
8.321
8.089
8.089
3,372
-0.38(-4.50%)
Jul 11, 2008
8.321
8.597
8.321
8.470
1,538
-0.10(-1.13%)
Jul 10, 2008
8.575
8.649
8.537
8.567
23,408
-0.38(-4.26%)
Jul 09, 2008
8.949
8.949
8.948
8.948
1,203
+0.23(+2.66%)
Jul 08, 2008
8.567
8.717
8.567
8.717
2,809
+0.23(+2.73%)
Jul 07, 2008
8.799
8.799
8.478
8.485
46,282
-0.30(-3.38%)
Jul 04, 2008
8.782
8.782
8.782
8.782
262
+0.00(+0.00%)
Jul 03, 2008
8.782
8.782
8.782
8.782
262
-0.10(-1.12%)
Jul 02, 2008
9.068
9.068
8.881
8.881
1,696
-0.08(-0.92%)
Jul 01, 2008
8.844
8.963
8.844
8.963
1,003
+0.01(+0.17%)
Jun 30, 2008
9.741
9.741
8.949
8.949
3,178
-0.10(-1.10%)
Jun 27, 2008
9.098
9.098
9.048
9.048
1,337
-0.11(-1.16%)
Jun 26, 2008
9.322
9.322
9.145
9.154
2,059
-0.36(-3.78%)
Jun 25, 2008
9.412
9.636
9.412
9.514
14,245
+0.12(+1.33%)
Jun 24, 2008
9.360
9.494
9.345
9.390
7,338
-0.04(-0.48%)
Jun 23, 2008
9.464
9.472
9.434
9.434
3,745
-0.25(-2.55%)
Jun 20, 2008
9.689
9.689
9.681
9.681
267
-0.13(-1.30%)
Jun 19, 2008
9.808
9.808
9.808
9.808
133
-0.03(-0.33%)
Jun 18, 2008
9.808
9.846
9.808
9.841
3,111
-0.24(-2.42%)
Jun 17, 2008
10.06
10.09
10.06
10.08
3,076
+0.01(+0.15%)
Jun 16, 2008
10.07
10.07
10.07
10.07
0
+0.00(+0.00%)
Jun 13, 2008
9.943
10.07
9.943
10.07
1,179
+0.01(+0.07%)
Jun 12, 2008
10.06
10.07
10.06
10.06
2,675
+0.05(+0.52%)
Jun 11, 2008
10.01
10.01
10.01
10.01
1,471
-0.20(-1.98%)
Jun 10, 2008
10.21
10.21
10.21
10.21
133
+0.05(+0.51%)
Jun 09, 2008
10.16
10.16
10.16
10.16
133
-0.15(-1.45%)
Jun 06, 2008
10.36
10.36
10.30
10.31
735
-0.31(-2.96%)
Jun 05, 2008
10.62
10.62
10.62
10.62
338
+0.15(+1.46%)
Jun 04, 2008
10.47
10.47
10.47
10.47
0
+0.00(+0.00%)
Jun 03, 2008
10.56
10.61
10.47
10.47
2,982
-0.09(-0.88%)
Jun 02, 2008
10.69
10.69
10.53
10.56
2,314
-0.13(-1.19%)
May 30, 2008
10.70
10.70
10.69
10.69
401
-0.03(-0.28%)
May 29, 2008
10.68
10.72
10.68
10.72
267
+0.18(+1.73%)
May 28, 2008
10.54
10.54
10.54
10.54
535
-0.11(-1.01%)
May 27, 2008
10.67
10.67
10.56
10.65
3,308
+0.09(+0.85%)
May 26, 2008
10.65
10.65
10.53
10.56
0
+0.00(+0.00%)
May 23, 2008
10.65
10.65
10.53
10.56
3,302
-0.07(-0.70%)
May 22, 2008
10.56
10.63
10.56
10.63
1,203
+0.05(+0.49%)
May 21, 2008
10.74
10.74
10.57
10.58
4,280
-0.19(-1.80%)
May 20, 2008
10.79
10.80
10.77
10.77
2,850
-0.17(-1.57%)
May 19, 2008
11.01
11.01
10.94
10.94
1,337
+0.07(+0.62%)
May 16, 2008
11.07
11.07
10.88
10.88
1,590
-0.07(-0.68%)
May 15, 2008
10.88
11.01
10.79
10.95
25,839
+0.10(+0.90%)
May 14, 2008
10.85
10.85
10.85
10.85
0
+0.00(+0.00%)
May 13, 2008
10.97
10.97
10.85
10.85
535
+0.02(+0.14%)
May 12, 2008
10.83
10.84
10.82
10.84
1,215
+0.07(+0.69%)
May 09, 2008
10.66
10.78
10.66
10.77
3,745
+0.02(+0.14%)
May 08, 2008
10.89
10.89
10.70
10.75
535
-0.12(-1.10%)
May 07, 2008
11.03
11.03
10.87
10.87
5,618
-0.17(-1.56%)
May 06, 2008
10.90
11.08
10.90
11.04
1,492
+0.01(+0.07%)
May 05, 2008
11.04
11.04
11.03
11.03
4,548
-0.07(-0.61%)
May 02, 2008
11.23
11.23
11.08
11.10
6,998
+0.02(+0.18%)
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
.