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
Value Line Dividend Index ETF FT
(NY:
FVD
)
41.78
+0.75 (+1.83%)
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 (%)
Sep 30, 2009
8.992
8.992
8.868
8.903
40,284
-0.06(-0.68%)
Sep 29, 2009
8.971
9.006
8.928
8.964
57,254
+0.01(+0.16%)
Sep 28, 2009
8.864
8.984
8.843
8.949
73,263
+0.06(+0.64%)
Sep 25, 2009
8.928
8.957
8.878
8.893
45,379
-0.03(-0.32%)
Sep 24, 2009
9.020
9.028
8.913
8.921
64,371
-0.08(-0.87%)
Sep 23, 2009
9.070
9.099
8.992
8.999
88,712
+0.01(+0.08%)
Sep 22, 2009
8.992
9.006
8.964
8.992
39,755
-0.04(-0.47%)
Sep 21, 2009
9.049
9.055
8.992
9.035
34,577
-0.05(-0.55%)
Sep 18, 2009
9.070
9.099
9.042
9.084
55,542
+0.03(+0.31%)
Sep 17, 2009
9.035
9.077
9.020
9.056
350,968
+0.01(+0.08%)
Sep 16, 2009
8.949
9.056
8.928
9.049
92,160
+0.10(+1.11%)
Sep 15, 2009
8.893
8.949
8.871
8.949
44,271
+0.04(+0.48%)
Sep 14, 2009
8.807
8.907
8.758
8.907
42,728
+0.06(+0.72%)
Sep 11, 2009
8.843
8.857
8.794
8.843
38,595
+0.01(+0.08%)
Sep 10, 2009
8.800
8.836
8.765
8.836
53,621
+0.04(+0.48%)
Sep 09, 2009
8.758
8.814
8.743
8.793
53,700
+0.05(+0.57%)
Sep 08, 2009
8.722
8.751
8.710
8.743
30,296
+0.07(+0.82%)
Sep 04, 2009
8.616
8.687
8.566
8.672
35,318
+0.07(+0.83%)
Sep 03, 2009
8.594
8.601
8.530
8.601
35,592
+0.04(+0.50%)
Sep 02, 2009
8.594
8.608
8.556
8.559
33,619
-0.05(-0.58%)
Sep 01, 2009
8.729
8.779
8.601
8.608
52,181
-0.13(-1.51%)
Aug 31, 2009
8.786
8.786
8.701
8.741
29,887
-0.05(-0.60%)
Aug 28, 2009
8.871
8.878
8.765
8.793
74,273
-0.04(-0.40%)
Aug 27, 2009
8.807
8.850
8.737
8.829
78,564
+0.04(+0.49%)
Aug 26, 2009
8.793
8.826
8.758
8.786
27,706
-0.03(-0.32%)
Aug 25, 2009
8.779
8.893
8.779
8.814
66,883
+0.04(+0.49%)
Aug 24, 2009
8.829
8.907
8.743
8.772
114,243
+0.01(+0.08%)
Aug 21, 2009
8.701
8.779
8.669
8.765
57,789
+0.16(+1.82%)
Aug 20, 2009
8.559
8.630
8.551
8.608
85,650
+0.04(+0.51%)
Aug 19, 2009
8.466
8.580
8.466
8.564
75,112
+0.07(+0.82%)
Aug 18, 2009
8.481
8.509
8.436
8.495
31,685
+0.05(+0.55%)
Aug 17, 2009
8.530
8.559
8.424
8.448
69,439
-0.15(-1.70%)
Aug 14, 2009
8.637
8.637
8.523
8.594
92,280
-0.06(-0.74%)
Aug 13, 2009
8.644
8.658
8.587
8.658
56,285
+0.00(+0.00%)
Aug 12, 2009
8.566
8.687
8.566
8.658
33,768
+0.09(+0.99%)
Aug 11, 2009
8.601
8.601
8.530
8.573
53,923
-0.06(-0.66%)
Aug 10, 2009
8.630
8.630
8.580
8.630
58,881
-0.04(-0.49%)
Aug 07, 2009
8.587
8.701
8.573
8.672
57,848
+0.12(+1.41%)
Aug 06, 2009
8.580
8.598
8.516
8.552
110,520
-0.04(-0.41%)
Aug 05, 2009
8.616
8.621
8.537
8.587
100,412
-0.05(-0.58%)
Aug 04, 2009
8.608
8.646
8.594
8.637
79,717
+0.02(+0.25%)
Aug 03, 2009
8.587
8.616
8.531
8.616
69,834
+0.07(+0.83%)
Jul 31, 2009
8.552
8.566
8.510
8.545
110,670
+0.01(+0.17%)
Jul 30, 2009
8.502
8.601
8.502
8.530
90,755
+0.05(+0.59%)
Jul 29, 2009
8.495
8.495
8.417
8.481
41,150
+0.01(+0.08%)
Jul 28, 2009
8.481
8.530
8.438
8.474
64,108
-0.05(-0.58%)
Jul 27, 2009
8.486
8.523
8.464
8.523
36,771
+0.05(+0.59%)
Jul 24, 2009
8.410
8.488
8.379
8.474
47,353
+0.05(+0.59%)
Jul 23, 2009
8.275
8.459
8.275
8.424
104,480
+0.16(+1.89%)
Jul 22, 2009
8.218
8.303
8.218
8.268
77,243
+0.04(+0.43%)
Jul 21, 2009
8.239
8.280
8.182
8.232
48,934
+0.01(+0.17%)
Jul 20, 2009
8.133
8.218
8.129
8.218
65,969
+0.09(+1.05%)
Jul 17, 2009
8.161
8.161
8.100
8.133
24,572
-0.02(-0.26%)
Jul 16, 2009
8.104
8.168
8.054
8.154
67,550
+0.07(+0.88%)
Jul 15, 2009
7.948
8.090
7.948
8.083
15,678
+0.21(+2.61%)
Jul 14, 2009
7.848
7.886
7.811
7.877
16,717
+0.03(+0.36%)
Jul 13, 2009
7.721
7.848
7.671
7.848
42,742
+0.14(+1.84%)
Jul 10, 2009
7.692
7.714
7.630
7.706
23,023
-0.01(-0.09%)
Jul 09, 2009
7.749
7.756
7.685
7.714
46,977
-0.01(-0.09%)
Jul 08, 2009
7.721
7.777
7.635
7.721
76,492
-0.01(-0.09%)
Jul 07, 2009
7.884
7.884
7.721
7.728
40,761
-0.14(-1.81%)
Jul 06, 2009
7.806
7.884
7.786
7.870
42,057
+0.02(+0.27%)
Jul 02, 2009
7.998
7.998
7.827
7.848
68,528
-0.21(-2.64%)
Jul 01, 2009
8.012
8.083
7.976
8.062
38,389
+0.11(+1.34%)
Jun 30, 2009
8.054
8.168
7.903
7.955
51,131
-0.07(-0.88%)
Jun 29, 2009
7.991
8.026
7.927
8.026
26,620
+0.09(+1.07%)
Jun 26, 2009
7.891
7.948
7.877
7.941
132,047
-0.01(-0.09%)
Jun 25, 2009
7.820
7.948
7.820
7.948
64,668
+0.14(+1.82%)
Jun 24, 2009
7.827
7.877
7.763
7.806
34,551
+0.01(+0.18%)
Jun 23, 2009
7.841
7.841
7.763
7.792
44,528
-0.09(-1.08%)
Jun 22, 2009
7.976
7.976
7.877
7.877
77,276
-0.14(-1.77%)
Jun 19, 2009
8.083
8.090
7.991
8.019
23,575
-0.04(-0.44%)
Jun 18, 2009
7.934
8.070
7.934
8.054
46,938
+0.10(+1.25%)
Jun 17, 2009
7.955
7.991
7.920
7.955
31,475
-0.01(-0.09%)
Jun 16, 2009
8.040
8.040
7.920
7.962
39,363
-0.07(-0.88%)
Jun 15, 2009
8.154
8.154
7.976
8.033
87,780
-0.18(-2.25%)
Jun 12, 2009
8.168
8.225
8.139
8.218
36,248
+0.05(+0.61%)
Jun 11, 2009
8.097
8.270
8.097
8.168
88,436
+0.05(+0.61%)
Jun 10, 2009
8.218
8.218
8.026
8.118
196,928
-0.01(-0.09%)
Jun 09, 2009
8.161
8.161
8.104
8.125
68,972
-0.01(-0.17%)
Jun 08, 2009
8.140
8.159
8.033
8.140
50,606
-0.01(-0.09%)
Jun 05, 2009
8.182
8.197
8.083
8.147
49,786
+0.02(+0.26%)
Jun 04, 2009
8.111
8.133
8.044
8.125
131,582
+0.05(+0.62%)
Jun 03, 2009
8.133
8.133
8.019
8.076
25,571
-0.10(-1.22%)
Jun 02, 2009
8.133
8.197
8.125
8.175
36,897
+0.04(+0.52%)
Jun 01, 2009
7.976
8.133
7.976
8.133
73,170
+0.25(+3.17%)
May 29, 2009
7.806
7.883
7.770
7.883
82,815
+0.11(+1.44%)
May 28, 2009
7.792
7.819
7.685
7.770
66,238
+0.05(+0.64%)
May 27, 2009
7.898
7.898
7.714
7.721
31,136
-0.14(-1.81%)
May 26, 2009
7.671
7.884
7.636
7.863
48,464
+0.21(+2.69%)
May 22, 2009
7.714
7.735
7.643
7.657
92,426
+0.03(+0.37%)
May 21, 2009
7.671
7.692
7.586
7.628
195,683
-0.13(-1.65%)
May 20, 2009
7.870
7.905
7.756
7.756
102,051
-0.06(-0.73%)
May 19, 2009
7.827
7.856
7.765
7.813
61,918
+0.00(+0.03%)
May 18, 2009
7.694
7.827
7.691
7.811
34,726
+0.16(+2.10%)
May 15, 2009
7.721
7.742
7.621
7.650
48,233
-0.05(-0.65%)
May 14, 2009
7.692
7.767
7.692
7.699
71,268
+0.00(+0.06%)
May 13, 2009
7.863
7.863
7.671
7.695
71,399
-0.16(-2.05%)
May 12, 2009
7.955
7.955
7.813
7.856
37,948
-0.02(-0.27%)
May 11, 2009
7.955
7.955
7.862
7.877
50,440
-0.12(-1.51%)
May 08, 2009
7.870
7.998
7.870
7.998
78,577
+0.16(+1.99%)
May 07, 2009
7.955
7.976
7.785
7.841
109,392
-0.04(-0.45%)
May 06, 2009
7.948
7.948
7.813
7.877
94,911
+0.04(+0.45%)
May 05, 2009
7.898
7.898
7.793
7.841
135,838
-0.01(-0.09%)
May 04, 2009
7.728
7.863
7.728
7.848
125,196
+0.18(+2.41%)
May 01, 2009
7.678
7.699
7.600
7.664
31,169
+0.01(+0.19%)
Apr 30, 2009
7.749
7.763
7.614
7.650
74,608
+0.01(+0.19%)
Apr 29, 2009
7.607
7.728
7.571
7.635
101,005
+0.12(+1.61%)
Apr 28, 2009
7.451
7.571
7.451
7.515
43,503
-0.02(-0.28%)
Apr 27, 2009
7.564
7.610
7.497
7.536
71,011
+0.01(+0.19%)
Apr 24, 2009
7.522
7.586
7.458
7.522
82,512
+0.09(+1.15%)
Apr 23, 2009
7.444
7.444
7.330
7.437
122,250
+0.04(+0.58%)
Apr 22, 2009
7.422
7.529
7.273
7.394
121,628
-0.04(-0.48%)
Apr 21, 2009
7.287
7.437
7.273
7.429
59,291
+0.11(+1.55%)
Apr 20, 2009
7.493
7.515
7.313
7.316
102,644
-0.23(-3.10%)
Apr 17, 2009
7.536
7.579
7.479
7.550
55,172
+0.05(+0.66%)
Apr 16, 2009
7.444
7.535
7.373
7.500
216,682
+0.14(+1.93%)
Apr 15, 2009
7.294
7.364
7.245
7.358
81,630
+0.06(+0.88%)
Apr 14, 2009
7.351
7.365
7.286
7.294
41,228
-0.11(-1.53%)
Apr 13, 2009
7.437
7.472
7.337
7.408
93,327
-0.04(-0.53%)
Apr 09, 2009
7.351
7.448
7.329
7.448
54,392
+0.21(+2.90%)
Apr 08, 2009
7.188
7.238
7.148
7.238
58,572
+0.06(+0.79%)
Apr 07, 2009
7.231
7.248
7.160
7.181
46,558
-0.14(-1.94%)
Apr 06, 2009
7.309
7.323
7.202
7.323
53,279
-0.03(-0.39%)
Apr 03, 2009
7.280
7.351
7.231
7.351
92,065
+0.04(+0.58%)
Apr 02, 2009
7.231
7.387
7.231
7.309
171,223
+0.22(+3.11%)
Apr 01, 2009
6.989
7.117
6.804
7.088
41,028
+0.07(+1.01%)
Mar 31, 2009
6.996
7.195
6.950
7.017
84,222
+0.13(+1.86%)
Mar 30, 2009
7.103
7.216
6.854
6.890
116,685
-0.37(-5.09%)
Mar 26, 2009
7.188
7.259
7.083
7.259
78,259
+0.15(+2.10%)
Mar 25, 2009
7.103
7.195
6.892
7.110
78,865
+0.09(+1.32%)
Mar 24, 2009
7.124
7.188
7.003
7.017
184,934
-0.12(-1.69%)
Mar 23, 2009
6.925
7.138
6.893
7.138
105,464
+0.36(+5.35%)
Mar 20, 2009
6.868
6.911
6.755
6.776
82,188
-0.13(-1.95%)
Mar 19, 2009
7.081
7.088
6.883
6.911
208,647
-0.07(-1.02%)
Mar 18, 2009
6.719
7.025
6.648
6.982
182,574
+0.21(+3.15%)
Mar 17, 2009
6.584
6.769
6.534
6.769
87,525
+0.19(+2.92%)
Mar 16, 2009
6.634
6.762
6.577
6.577
101,591
+0.06(+0.87%)
Mar 13, 2009
6.556
6.598
6.442
6.520
0
+0.06(+0.88%)
Mar 12, 2009
6.222
6.485
6.179
6.463
53,119
+0.21(+3.29%)
Mar 11, 2009
6.293
6.321
6.172
6.257
36,205
+0.06(+1.03%)
Mar 10, 2009
5.959
6.201
5.959
6.194
94,662
+0.33(+5.57%)
Mar 09, 2009
5.902
5.988
5.847
5.867
95,193
-0.10(-1.67%)
Mar 06, 2009
5.959
6.073
5.811
5.966
0
+0.03(+0.48%)
Mar 05, 2009
6.144
6.144
5.888
5.938
88,669
-0.26(-4.24%)
Mar 04, 2009
6.151
6.300
6.115
6.201
82,893
-0.04(-0.57%)
Mar 02, 2009
6.421
6.421
6.186
6.236
177,341
-0.27(-4.15%)
Feb 27, 2009
6.556
6.648
6.471
6.506
0
-0.16(-2.45%)
Feb 26, 2009
6.826
6.847
6.628
6.669
42,220
-0.05(-0.74%)
Feb 25, 2009
6.804
6.854
6.655
6.719
71,308
-0.09(-1.36%)
Feb 24, 2009
6.563
6.838
6.542
6.811
118,516
+0.28(+4.24%)
Feb 23, 2009
6.861
6.868
6.534
6.534
100,637
-0.26(-3.77%)
Feb 20, 2009
6.811
6.854
6.634
6.790
218,728
-0.14(-2.05%)
Feb 19, 2009
7.081
7.088
6.875
6.932
81,614
-0.06(-0.79%)
Feb 18, 2009
7.145
7.145
6.904
6.988
366,391
-0.05(-0.73%)
Feb 17, 2009
7.160
7.174
7.032
7.039
73,414
-0.36(-4.87%)
Feb 13, 2009
7.508
7.517
7.387
7.399
63,187
-0.08(-1.07%)
Feb 12, 2009
7.422
7.486
7.259
7.479
76,508
-0.05(-0.66%)
Feb 11, 2009
7.515
7.550
7.451
7.529
77,121
+0.05(+0.66%)
Feb 10, 2009
7.763
7.792
7.421
7.479
130,658
-0.36(-4.53%)
Feb 09, 2009
7.856
7.863
7.777
7.834
46,234
-0.01(-0.09%)
Feb 06, 2009
7.621
7.870
7.621
7.841
131,314
+0.21(+2.79%)
Feb 05, 2009
7.529
7.706
7.493
7.628
85,425
+0.06(+0.75%)
Feb 04, 2009
7.657
7.685
7.529
7.571
43,470
-0.01(-0.09%)
Feb 03, 2009
7.522
7.628
7.486
7.579
62,949
+0.06(+0.76%)
Feb 02, 2009
7.429
7.536
7.387
7.522
52,787
+0.04(+0.47%)
Jan 30, 2009
7.770
7.772
7.472
7.486
0
-0.21(-2.77%)
Jan 29, 2009
7.934
7.934
7.685
7.699
67,159
-0.23(-2.96%)
Jan 28, 2009
7.870
7.958
7.870
7.934
33,512
+0.20(+2.58%)
Jan 27, 2009
7.614
7.756
7.614
7.734
78,157
+0.13(+1.77%)
Jan 26, 2009
7.614
7.698
7.536
7.600
29,642
+0.03(+0.38%)
Jan 23, 2009
7.387
7.579
7.358
7.571
31,935
+0.04(+0.47%)
Jan 22, 2009
7.550
7.635
7.434
7.536
91,465
-0.15(-1.94%)
Jan 21, 2009
7.564
7.699
7.394
7.685
234,161
+0.20(+2.66%)
Jan 20, 2009
7.770
7.770
7.479
7.486
74,076
-0.35(-4.44%)
Jan 16, 2009
7.884
7.905
7.685
7.834
86,836
+0.06(+0.82%)
Jan 15, 2009
7.735
7.813
7.522
7.770
152,746
+0.06(+0.83%)
Jan 14, 2009
7.841
7.848
7.664
7.706
78,153
-0.23(-2.86%)
Jan 13, 2009
7.898
7.962
7.877
7.934
42,762
-0.03(-0.36%)
Jan 12, 2009
8.104
8.104
7.926
7.962
34,165
-0.17(-2.10%)
Jan 09, 2009
8.289
8.289
8.104
8.133
91,158
-0.13(-1.55%)
Jan 08, 2009
8.189
8.275
8.154
8.260
36,722
+0.02(+0.29%)
Jan 07, 2009
8.353
8.360
8.197
8.236
65,389
-0.17(-2.06%)
Jan 06, 2009
8.438
8.461
8.353
8.410
50,687
+0.07(+0.85%)
Jan 05, 2009
8.360
8.424
8.289
8.339
154,544
-0.07(-0.85%)
Jan 02, 2009
8.232
8.410
8.168
8.410
0
+0.17(+2.07%)
Jan 01, 2009
8.125
8.253
8.111
8.239
0
+0.00(+0.00%)
Dec 31, 2008
8.125
8.253
8.111
8.239
66,400
+0.15(+1.84%)
Dec 30, 2008
7.969
8.090
7.941
8.090
134,847
+0.25(+3.17%)
Dec 29, 2008
8.012
8.012
7.770
7.841
66,476
-0.06(-0.72%)
Dec 26, 2008
7.884
7.948
7.848
7.898
72,989
+0.04(+0.54%)
Dec 24, 2008
7.891
7.891
7.813
7.856
21,183
-0.01(-0.09%)
Dec 23, 2008
8.189
8.189
7.813
7.863
120,193
-0.20(-2.47%)
Dec 22, 2008
8.466
8.466
7.955
8.062
277,898
-0.24(-2.91%)
Dec 19, 2008
8.125
8.353
8.125
8.303
213,661
+0.18(+2.19%)
Dec 18, 2008
8.395
8.395
8.125
8.125
45,608
-0.21(-2.47%)
Dec 17, 2008
8.502
8.502
8.182
8.331
84,120
+0.04(+0.43%)
Dec 16, 2008
8.225
8.331
7.978
8.296
85,819
+0.37(+4.73%)
Dec 15, 2008
8.260
8.260
7.799
7.922
267,143
-0.10(-1.30%)
Dec 12, 2008
8.125
8.125
7.770
8.026
102,523
+0.08(+0.98%)
Dec 11, 2008
8.189
8.215
7.901
7.948
150,599
-0.24(-2.95%)
Dec 10, 2008
8.161
8.225
8.062
8.189
98,649
+0.16(+1.95%)
Dec 09, 2008
8.182
8.033
8.022
8.033
240,538
-0.23(-2.75%)
Dec 08, 2008
8.303
8.303
8.062
8.260
170,279
+0.31(+3.84%)
Dec 05, 2008
7.699
7.955
7.464
7.955
69,293
+0.29(+3.80%)
Dec 04, 2008
7.763
8.012
7.579
7.664
59,849
-0.23(-2.88%)
Dec 03, 2008
7.799
7.912
7.479
7.891
88,103
+0.13(+1.65%)
Dec 02, 2008
7.671
7.763
7.493
7.763
195,680
+0.29(+3.90%)
Dec 01, 2008
8.161
8.161
7.465
7.472
152,259
-0.68(-8.36%)
Nov 28, 2008
7.948
8.154
7.948
8.154
44,098
+0.14(+1.77%)
Nov 26, 2008
7.664
8.012
7.657
8.012
90,605
+0.16(+2.02%)
Nov 25, 2008
7.799
7.998
7.607
7.853
130,091
+0.12(+1.53%)
Nov 24, 2008
7.621
7.856
7.245
7.735
84,770
+0.42(+5.73%)
Nov 21, 2008
7.181
7.351
6.833
7.316
129,004
+0.37(+5.32%)
Nov 20, 2008
7.195
7.459
6.918
6.946
204,019
-0.48(-6.50%)
Nov 19, 2008
8.104
8.104
7.394
7.429
101,272
-0.36(-4.56%)
Nov 18, 2008
7.785
7.983
7.564
7.785
104,598
-0.00(-0.02%)
Nov 17, 2008
7.948
8.007
7.777
7.786
50,447
-0.33(-4.01%)
Nov 14, 2008
8.182
8.204
7.863
8.111
42,531
-0.01(-0.17%)
Nov 13, 2008
7.912
8.154
7.415
8.125
290,913
+0.40(+5.24%)
Nov 12, 2008
8.374
8.374
7.671
7.721
140,374
-0.29(-3.58%)
Nov 11, 2008
7.998
8.175
7.955
8.007
85,764
-0.22(-2.68%)
Nov 10, 2008
8.346
8.566
8.125
8.228
40,141
-0.02(-0.21%)
Nov 07, 2008
8.054
8.331
8.054
8.245
112,662
+0.18(+2.26%)
Nov 06, 2008
8.701
8.701
8.063
8.063
18,725
-0.15(-1.80%)
Nov 05, 2008
9.241
9.241
8.211
8.211
103,739
-0.69(-7.74%)
Nov 04, 2008
8.978
8.978
8.687
8.900
184,725
+0.26(+3.04%)
Nov 03, 2008
8.608
8.715
8.558
8.637
26,715
+0.11(+1.33%)
Oct 31, 2008
8.331
8.687
8.331
8.523
197,091
+0.09(+1.01%)
Oct 30, 2008
9.120
9.120
8.201
8.438
100,366
-0.07(-0.83%)
Oct 29, 2008
8.445
8.601
8.168
8.509
30,209
+0.32(+3.90%)
Oct 28, 2008
7.728
8.226
7.562
8.189
57,937
+0.49(+6.37%)
Oct 27, 2008
8.047
8.047
7.586
7.699
32,046
-0.20(-2.52%)
Oct 24, 2008
7.365
7.920
7.286
7.898
59,925
+0.07(+0.91%)
Oct 23, 2008
7.792
8.168
7.607
7.827
50,952
-0.17(-2.13%)
Oct 22, 2008
8.410
8.438
7.786
7.998
93,584
-0.42(-4.98%)
Oct 21, 2008
8.694
8.857
8.310
8.417
69,031
-0.14(-1.59%)
Oct 20, 2008
8.608
8.608
8.232
8.553
57,088
+0.38(+4.62%)
Oct 17, 2008
8.253
8.496
8.062
8.175
144,915
+0.01(+0.09%)
Oct 16, 2008
7.908
8.168
7.692
8.168
95,915
+0.25(+3.11%)
Oct 15, 2008
8.594
8.594
7.912
7.921
35,765
-0.70(-8.14%)
Oct 14, 2008
9.425
9.425
8.339
8.623
100,711
+0.04(+0.42%)
Oct 13, 2008
8.097
8.736
8.083
8.587
55,614
+0.75(+9.61%)
Oct 10, 2008
7.280
8.033
7.280
7.834
294,319
+0.00(+0.00%)
Oct 09, 2008
8.594
8.601
7.834
7.834
85,309
-0.75(-8.77%)
Oct 08, 2008
8.289
8.822
8.289
8.587
110,643
-0.16(-1.87%)
Oct 07, 2008
9.233
9.290
8.751
8.751
65,894
-0.37(-4.07%)
Oct 06, 2008
9.113
9.560
8.876
9.122
151,712
-0.46(-4.80%)
Oct 03, 2008
9.986
9.986
9.582
9.582
73,045
-0.09(-0.97%)
Oct 02, 2008
9.688
9.922
9.673
9.675
99,952
-0.28(-2.84%)
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
.