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
Consumer Disc Alphadex ETF FT
(NY:
FXD
)
60.99
-0.33 (-0.54%)
Official Closing Price
Updated: 8:00 PM EDT, May 21, 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
9.944
10.19
9.944
10.02
69,554
+0.28(+2.93%)
Apr 29, 2009
9.624
9.847
9.624
9.740
29,592
+0.14(+1.48%)
Apr 28, 2009
9.606
9.657
9.562
9.597
13,953
+0.04(+0.47%)
Apr 27, 2009
9.615
9.766
9.478
9.553
13,629
-0.28(-2.90%)
Apr 24, 2009
9.600
9.912
9.600
9.838
47,129
+0.28(+2.98%)
Apr 23, 2009
9.455
9.553
9.366
9.553
10,307
+0.07(+0.75%)
Apr 22, 2009
9.312
9.651
9.312
9.482
90,375
+0.39(+4.31%)
Apr 21, 2009
9.081
9.090
9.081
9.090
1,235
+0.02(+0.27%)
Apr 20, 2009
9.348
9.366
7.977
9.066
30,326
-0.49(-5.10%)
Apr 17, 2009
10.04
10.04
9.348
9.553
1,284
+0.34(+3.68%)
Apr 16, 2009
8.915
9.259
8.915
9.214
1,268
+0.44(+4.97%)
Apr 15, 2009
8.725
8.823
8.725
8.778
561
-0.04(-0.50%)
Apr 14, 2009
8.876
8.876
8.823
8.823
1,235
-0.02(-0.20%)
Apr 13, 2009
9.197
9.197
8.805
8.841
1,235
-0.07(-0.80%)
Apr 09, 2009
8.823
8.912
8.823
8.912
4,874
+0.49(+5.81%)
Apr 07, 2009
8.422
8.422
8.422
8.422
786
-0.07(-0.84%)
Apr 06, 2009
8.609
8.609
8.493
8.493
6,939
-0.09(-1.06%)
Apr 03, 2009
8.547
8.593
8.547
8.584
8,271
+0.07(+0.86%)
Apr 02, 2009
8.401
8.511
8.401
8.511
741
+0.49(+6.04%)
Apr 01, 2009
8.026
8.026
8.026
8.026
143
+0.09(+1.18%)
Mar 31, 2009
8.021
8.021
7.932
7.932
3,594
+0.11(+1.39%)
Mar 30, 2009
7.817
7.856
7.817
7.824
32,694
-0.46(-5.61%)
Mar 26, 2009
8.146
8.289
8.146
8.289
23,251
+0.39(+4.96%)
Mar 25, 2009
8.137
8.173
7.897
7.897
42,176
-0.10(-1.23%)
Mar 24, 2009
7.995
7.995
7.995
7.995
441
+0.18(+2.28%)
Mar 23, 2009
7.817
7.817
7.817
7.817
140
+0.28(+3.78%)
Mar 20, 2009
7.532
7.532
7.532
7.532
449
+0.14(+1.93%)
Mar 18, 2009
7.389
7.389
7.389
7.389
0
+0.12(+1.72%)
Mar 17, 2009
7.265
7.265
7.265
7.265
313
+0.01(+0.10%)
Mar 16, 2009
7.258
7.258
7.258
7.258
561
+0.14(+2.03%)
Mar 13, 2009
7.158
7.158
7.113
7.113
0
+0.03(+0.38%)
Mar 12, 2009
6.766
7.096
6.766
7.087
3,008
+0.19(+2.71%)
Mar 11, 2009
6.962
6.962
6.900
6.900
1,123
+0.18(+2.65%)
Mar 10, 2009
6.499
6.748
6.499
6.722
3,031
+0.43(+6.79%)
Mar 09, 2009
6.455
6.463
6.250
6.294
34,319
-0.05(-0.84%)
Mar 06, 2009
6.419
6.419
6.303
6.348
0
-0.20(-2.99%)
Mar 05, 2009
6.544
6.544
6.544
6.544
598
-0.13(-2.00%)
Mar 04, 2009
6.677
6.677
6.677
6.677
454
-0.00(-0.06%)
Mar 02, 2009
6.891
6.891
6.681
6.681
3,389
-0.33(-4.77%)
Feb 27, 2009
6.855
7.134
6.855
7.015
0
-0.26(-3.55%)
Feb 26, 2009
7.274
7.274
7.274
7.274
0
+0.00(+0.00%)
Feb 25, 2009
7.131
7.274
7.113
7.274
6,053
+0.12(+1.62%)
Feb 24, 2009
6.998
7.158
6.962
7.158
2,190
+0.13(+1.90%)
Feb 23, 2009
7.167
7.167
6.986
7.024
1,588
-0.20(-2.71%)
Feb 20, 2009
7.220
7.220
7.220
7.220
0
+0.00(+0.00%)
Feb 19, 2009
7.220
7.220
7.220
7.220
299
-0.05(-0.70%)
Feb 18, 2009
7.274
7.271
7.271
7.271
0
+0.00(+0.00%)
Feb 17, 2009
7.256
7.271
7.256
7.271
366
-0.32(-4.26%)
Feb 13, 2009
7.692
7.692
7.594
7.594
1,987
-0.08(-1.05%)
Feb 12, 2009
7.648
7.675
7.648
7.675
336
+0.01(+0.15%)
Feb 11, 2009
7.701
7.701
7.663
7.663
1,432
-0.01(-0.14%)
Feb 10, 2009
7.941
7.941
7.674
7.674
799
-0.37(-4.54%)
Feb 09, 2009
8.013
8.039
8.013
8.039
631
-0.03(-0.33%)
Feb 06, 2009
7.763
8.066
7.763
8.066
2,926
+0.40(+5.23%)
Feb 05, 2009
7.550
7.665
7.550
7.665
224
+0.05(+0.70%)
Feb 04, 2009
7.656
7.790
7.612
7.612
1,010
-0.13(-1.72%)
Feb 03, 2009
7.559
7.781
7.559
7.745
11,196
+0.04(+0.53%)
Jan 30, 2009
7.986
7.705
7.705
7.705
898
-0.32(-4.04%)
Jan 29, 2009
8.155
8.155
8.029
8.029
648
-0.23(-2.82%)
Jan 28, 2009
8.262
8.262
8.262
8.262
206
+0.28(+3.57%)
Jan 27, 2009
8.030
8.030
7.954
7.977
1,802
-0.01(-0.11%)
Jan 26, 2009
8.004
8.032
7.952
7.985
3,415
+0.05(+0.58%)
Jan 23, 2009
7.683
7.957
7.683
7.939
1,224
+0.05(+0.65%)
Jan 22, 2009
7.888
7.941
7.834
7.888
5,901
+0.04(+0.45%)
Jan 21, 2009
7.781
7.852
7.737
7.852
1,507
+0.10(+1.26%)
Jan 20, 2009
7.906
7.906
7.719
7.754
2,422
-0.46(-5.61%)
Jan 16, 2009
8.200
8.216
8.013
8.216
1,097
+0.16(+1.94%)
Jan 15, 2009
7.834
8.059
7.763
8.059
5,168
+0.09(+1.14%)
Jan 14, 2009
8.004
8.004
7.968
7.968
449
-0.24(-2.88%)
Jan 13, 2009
8.217
8.223
8.173
8.204
2,029
-0.39(-4.50%)
Jan 12, 2009
8.591
8.591
8.591
8.591
748
-0.04(-0.51%)
Jan 09, 2009
8.671
9.072
8.636
8.636
2,808
-0.05(-0.62%)
Jan 08, 2009
8.573
8.689
8.573
8.689
841
-0.02(-0.20%)
Jan 07, 2009
8.778
8.778
8.671
8.707
4,621
-0.29(-3.26%)
Jan 06, 2009
8.965
9.090
8.956
9.001
5,609
+0.14(+1.61%)
Jan 05, 2009
9.526
9.526
8.858
8.858
988
-0.03(-0.36%)
Jan 02, 2009
8.867
8.890
8.867
8.890
0
+0.31(+3.59%)
Jan 01, 2009
8.467
8.582
8.467
8.582
0
+0.00(+0.00%)
Dec 31, 2008
8.467
8.582
8.467
8.582
1,797
+0.31(+3.77%)
Dec 30, 2008
8.119
8.271
8.119
8.271
1,937
+0.29(+3.68%)
Dec 29, 2008
8.004
8.004
7.959
7.977
2,012
-0.15(-1.86%)
Dec 26, 2008
8.119
8.128
8.119
8.128
914
+0.06(+0.77%)
Dec 24, 2008
8.066
8.066
8.066
8.066
224
+0.09(+1.12%)
Dec 23, 2008
7.977
7.977
7.977
7.977
541
-0.11(-1.32%)
Dec 22, 2008
8.137
8.137
8.084
8.084
1,847
-0.35(-4.12%)
Dec 19, 2008
8.431
8.431
8.431
8.431
651
+0.09(+1.07%)
Dec 18, 2008
8.529
8.529
8.342
8.342
4,955
+0.01(+0.11%)
Dec 17, 2008
8.458
8.565
8.271
8.333
6,222
+0.16(+1.96%)
Dec 16, 2008
8.315
8.315
8.048
8.173
2,289
+0.33(+4.20%)
Dec 15, 2008
8.476
8.476
7.843
7.843
1,255
-0.10(-1.25%)
Dec 12, 2008
7.932
7.943
7.932
7.943
649
-0.25(-3.03%)
Dec 11, 2008
8.191
8.191
8.191
8.191
223
-0.12(-1.39%)
Dec 10, 2008
8.208
8.306
8.208
8.306
7,096
+0.20(+2.41%)
Dec 09, 2008
8.208
8.395
8.110
8.110
10,599
-0.18(-2.15%)
Dec 08, 2008
7.345
8.289
7.345
8.289
1,910
+0.22(+2.75%)
Dec 05, 2008
7.585
8.067
7.585
8.067
3,952
+0.13(+1.70%)
Dec 04, 2008
7.968
8.016
7.915
7.932
12,233
+0.35(+4.58%)
Dec 03, 2008
7.559
7.772
7.532
7.585
8,764
+0.21(+2.90%)
Dec 02, 2008
7.407
7.407
7.372
7.372
2,695
-0.12(-1.55%)
Dec 01, 2008
7.505
7.505
7.487
7.487
1,080
-0.37(-4.65%)
Nov 28, 2008
7.852
7.852
7.852
7.852
0
+0.00(+0.00%)
Nov 26, 2008
7.496
7.852
7.469
7.852
2,468
+0.39(+5.25%)
Nov 25, 2008
7.434
7.478
7.220
7.461
4,763
+0.21(+2.95%)
Nov 24, 2008
6.882
7.264
6.882
7.247
1,919
+0.55(+8.19%)
Nov 21, 2008
6.348
6.722
6.348
6.698
19,232
+0.25(+3.92%)
Nov 20, 2008
6.739
6.971
6.446
6.446
12,885
-0.48(-6.94%)
Nov 19, 2008
7.149
7.174
6.926
6.926
2,131
-0.35(-4.77%)
Nov 18, 2008
7.416
7.487
7.274
7.274
1,393
-0.19(-2.51%)
Nov 17, 2008
7.541
7.719
7.461
7.461
54,807
-0.26(-3.34%)
Nov 14, 2008
7.977
7.977
7.621
7.719
1,676
-0.15(-1.92%)
Nov 13, 2008
7.496
7.870
7.238
7.870
40,619
+0.28(+3.76%)
Nov 12, 2008
7.674
7.731
7.559
7.585
36,486
-0.37(-4.59%)
Nov 11, 2008
8.082
8.082
7.950
7.950
825
-0.35(-4.18%)
Nov 10, 2008
8.538
8.538
8.297
8.297
1,315
-0.13(-1.58%)
Nov 07, 2008
8.493
8.538
8.395
8.431
2,492
-0.06(-0.73%)
Nov 06, 2008
8.618
8.867
8.476
8.493
1,803
-0.55(-6.10%)
Nov 05, 2008
9.295
9.295
9.045
9.045
4,459
-0.37(-3.88%)
Nov 04, 2008
9.321
9.464
9.241
9.410
6,819
+0.22(+2.42%)
Nov 03, 2008
9.108
9.330
9.108
9.188
6,786
-0.07(-0.77%)
Oct 31, 2008
8.743
9.357
8.743
9.259
18,430
+0.38(+4.32%)
Oct 30, 2008
8.769
9.068
8.743
8.875
95,916
+0.03(+0.29%)
Oct 29, 2008
8.262
8.947
7.861
8.849
112,586
+0.54(+6.47%)
Oct 28, 2008
7.790
8.312
7.754
8.312
16,479
+0.36(+4.51%)
Oct 27, 2008
7.968
8.164
7.953
7.953
6,418
-0.12(-1.51%)
Oct 24, 2008
8.039
8.075
8.039
8.075
561
-0.19(-2.26%)
Oct 23, 2008
8.734
8.734
8.200
8.262
27,520
-0.37(-4.33%)
Oct 22, 2008
8.903
8.974
8.609
8.636
28,815
-0.61(-6.55%)
Oct 21, 2008
9.544
9.544
9.090
9.241
11,935
-0.19(-1.98%)
Oct 20, 2008
9.392
9.464
9.232
9.428
3,680
+0.26(+2.82%)
Oct 17, 2008
9.544
9.544
9.072
9.170
19,993
+0.08(+0.87%)
Oct 16, 2008
8.922
9.104
8.493
9.091
13,302
+0.02(+0.20%)
Oct 15, 2008
9.455
9.731
8.876
9.072
12,901
-0.69(-7.03%)
Oct 14, 2008
11.08
11.08
9.526
9.758
10,084
-0.61(-5.92%)
Oct 13, 2008
9.580
10.37
9.580
10.37
27,668
+1.05(+11.27%)
Oct 10, 2008
8.306
9.321
8.306
9.321
12,800
-0.21(-2.24%)
Oct 09, 2008
9.846
9.927
9.375
9.535
5,199
-0.69(-6.71%)
Oct 08, 2008
9.684
10.38
9.684
10.22
9,791
+0.13(+1.32%)
Oct 07, 2008
10.14
10.58
10.09
10.09
5,744
-0.52(-4.87%)
Oct 06, 2008
10.55
10.78
10.28
10.60
20,022
-0.47(-4.26%)
Oct 03, 2008
11.58
11.58
11.07
11.08
12,680
-0.53(-4.60%)
Oct 02, 2008
12.04
12.04
11.61
11.61
1,998
-0.53(-4.33%)
Oct 01, 2008
12.13
12.92
11.89
12.13
42,595
+0.03(+0.22%)
Sep 30, 2008
12.02
12.53
11.76
12.11
78,940
+0.30(+2.56%)
Sep 29, 2008
12.07
12.26
11.35
11.81
20,730
-0.84(-6.62%)
Sep 26, 2008
12.41
12.64
12.40
12.64
0
+0.11(+0.90%)
Sep 25, 2008
11.81
12.62
11.81
12.53
17,013
+0.14(+1.11%)
Sep 24, 2008
13.37
13.37
12.31
12.39
16,195
-0.05(-0.43%)
Sep 23, 2008
12.68
12.70
12.36
12.45
14,679
-0.11(-0.85%)
Sep 22, 2008
13.73
13.73
12.55
12.55
4,164
-0.61(-4.66%)
Sep 19, 2008
14.89
32.09
13.14
13.17
0
+0.28(+2.14%)
Sep 18, 2008
12.64
12.89
12.23
12.89
6,116
+0.17(+1.33%)
Sep 17, 2008
12.36
13.39
12.18
12.72
17,369
-0.41(-3.12%)
Sep 16, 2008
12.91
13.92
12.85
13.13
7,744
-0.03(-0.24%)
Sep 15, 2008
13.11
13.37
13.11
13.16
2,820
-0.29(-2.15%)
Sep 12, 2008
14.26
14.26
13.29
13.45
11,412
-0.11(-0.79%)
Sep 11, 2008
13.19
13.56
13.19
13.56
15,134
+0.04(+0.26%)
Sep 10, 2008
13.45
13.59
13.35
13.52
24,459
-0.01(-0.07%)
Sep 09, 2008
13.90
13.91
13.53
13.53
21,365
-0.20(-1.49%)
Sep 08, 2008
14.08
14.09
13.53
13.74
5,631
+0.44(+3.28%)
Sep 05, 2008
13.14
13.30
13.00
13.30
0
+0.01(+0.07%)
Sep 04, 2008
13.48
13.48
13.28
13.29
2,569
-0.35(-2.55%)
Sep 03, 2008
13.48
13.64
13.48
13.64
5,047
+0.21(+1.59%)
Sep 02, 2008
13.51
13.84
13.43
13.43
21,176
+0.10(+0.74%)
Aug 29, 2008
13.29
13.38
13.25
13.33
16,345
-0.04(-0.33%)
Aug 28, 2008
13.22
13.37
13.22
13.37
3,510
+0.25(+1.90%)
Aug 27, 2008
13.02
13.18
13.01
13.12
18,122
+0.17(+1.31%)
Aug 26, 2008
13.02
13.04
12.90
12.95
14,141
-0.09(-0.68%)
Aug 25, 2008
13.19
13.21
13.03
13.04
38,556
-0.34(-2.53%)
Aug 22, 2008
13.24
13.38
13.17
13.38
10,972
+0.33(+2.52%)
Aug 21, 2008
12.92
13.07
12.92
13.05
2,735
+0.05(+0.41%)
Aug 20, 2008
13.11
13.19
12.98
13.00
17,319
-0.09(-0.68%)
Aug 19, 2008
13.33
13.33
12.99
13.09
21,249
-0.34(-2.52%)
Aug 18, 2008
13.60
14.41
13.39
13.43
8,416
-0.29(-2.14%)
Aug 15, 2008
13.77
13.77
13.62
13.72
0
+0.12(+0.85%)
Aug 14, 2008
13.97
13.97
13.38
13.60
12,675
+0.28(+2.14%)
Aug 13, 2008
13.40
13.40
13.16
13.32
6,560
-0.17(-1.25%)
Aug 12, 2008
13.63
13.67
13.45
13.49
12,604
-0.25(-1.82%)
Aug 11, 2008
13.45
13.90
13.44
13.74
27,180
+0.38(+2.87%)
Aug 08, 2008
13.04
13.40
13.04
13.35
11,824
+0.49(+3.81%)
Aug 07, 2008
13.05
13.05
12.86
12.86
6,043
-0.25(-1.90%)
Aug 06, 2008
12.94
13.12
12.86
13.11
8,227
-0.01(-0.07%)
Aug 05, 2008
12.90
13.12
12.90
13.12
6,273
+0.53(+4.17%)
Aug 04, 2008
13.47
13.47
12.49
12.60
6,566
-0.09(-0.70%)
Aug 01, 2008
12.66
12.69
12.48
12.69
14,435
+0.04(+0.35%)
Jul 31, 2008
12.64
12.80
12.64
12.64
5,910
+0.06(+0.50%)
Jul 30, 2008
12.83
12.85
12.51
12.58
6,250
-0.12(-0.91%)
Jul 29, 2008
12.70
12.70
12.53
12.70
5,493
+0.40(+3.26%)
Jul 28, 2008
12.51
12.51
12.29
12.29
2,801
-0.23(-1.85%)
Jul 25, 2008
12.55
12.65
12.53
12.53
6,037
-0.15(-1.19%)
Jul 24, 2008
12.96
12.96
12.60
12.68
18,003
-0.27(-2.06%)
Jul 23, 2008
13.71
13.71
12.76
12.94
31,810
+0.30(+2.39%)
Jul 22, 2008
12.46
12.64
12.36
12.64
5,365
+0.38(+3.12%)
Jul 21, 2008
12.47
12.47
12.26
12.26
2,995
-0.14(-1.12%)
Jul 18, 2008
12.28
12.40
12.28
12.40
4,933
-0.08(-0.67%)
Jul 17, 2008
12.21
12.48
12.17
12.48
2,642
+0.37(+3.01%)
Jul 16, 2008
11.81
12.12
11.81
12.12
6,592
+0.39(+3.36%)
Jul 15, 2008
11.72
11.72
11.72
11.72
0
+0.00(+0.00%)
Jul 14, 2008
11.63
11.74
11.61
11.72
8,812
-0.04(-0.32%)
Jul 11, 2008
11.70
11.90
11.56
11.76
14,108
-0.15(-1.27%)
Jul 10, 2008
12.01
12.13
11.88
11.91
18,034
-0.28(-2.34%)
Jul 09, 2008
12.49
12.49
12.20
12.20
3,032
-0.27(-2.14%)
Jul 08, 2008
12.21
12.46
12.14
12.46
7,536
+0.16(+1.30%)
Jul 07, 2008
12.37
12.41
12.16
12.30
29,352
-0.02(-0.14%)
Jul 04, 2008
12.29
12.41
12.29
12.32
1,762
+0.00(+0.00%)
Jul 03, 2008
12.29
12.41
12.29
12.32
1,762
-0.06(-0.50%)
Jul 02, 2008
12.51
12.60
12.38
12.38
11,590
-0.15(-1.21%)
Jul 01, 2008
12.54
12.59
12.46
12.54
3,580
-0.13(-1.05%)
Jun 30, 2008
12.67
12.88
12.67
12.67
6,869
-0.14(-1.11%)
Jun 27, 2008
12.92
12.94
12.78
12.81
4,111
-0.12(-0.96%)
Jun 26, 2008
13.05
13.05
12.94
12.94
4,573
-0.37(-2.74%)
Jun 25, 2008
13.28
13.49
13.28
13.30
12,174
+0.21(+1.63%)
Jun 24, 2008
13.12
13.23
13.04
13.09
2,117
-0.11(-0.81%)
Jun 23, 2008
13.22
13.30
13.18
13.19
27,431
-0.26(-1.92%)
Jun 20, 2008
13.49
13.49
13.43
13.45
817
-0.33(-2.39%)
Jun 19, 2008
13.67
13.78
13.67
13.78
454
+0.12(+0.85%)
Jun 18, 2008
13.62
13.75
13.60
13.67
5,800
-0.23(-1.67%)
Jun 17, 2008
14.10
14.10
13.90
13.90
2,917
-0.15(-1.08%)
Jun 16, 2008
14.04
14.05
13.97
14.05
5,719
+0.11(+0.77%)
Jun 13, 2008
13.84
13.94
13.84
13.94
336
+0.20(+1.49%)
Jun 12, 2008
13.89
13.92
13.74
13.74
2,358
-0.04(-0.26%)
Jun 11, 2008
13.96
13.96
13.73
13.77
1,082
-0.28(-1.96%)
Jun 10, 2008
14.00
14.05
13.94
14.05
696
-0.02(-0.13%)
Jun 09, 2008
14.08
14.12
14.04
14.07
2,259
-0.04(-0.32%)
Jun 06, 2008
14.36
14.36
14.11
14.11
5,306
-0.41(-2.82%)
Jun 05, 2008
14.54
14.56
14.52
14.52
3,894
+0.17(+1.18%)
Jun 04, 2008
14.41
14.48
14.32
14.35
2,897
+0.06(+0.44%)
Jun 03, 2008
14.35
14.37
14.29
14.29
1,942
-0.04(-0.31%)
Jun 02, 2008
14.33
14.33
14.33
14.33
112
-0.18(-1.23%)
May 30, 2008
14.51
14.52
14.45
14.51
1,334
+0.00(+0.00%)
May 29, 2008
14.51
14.51
14.51
14.51
449
+0.22(+1.56%)
May 28, 2008
14.33
14.33
14.29
14.29
2,764
+0.10(+0.69%)
May 27, 2008
14.20
14.20
14.07
14.19
2,662
+0.15(+1.08%)
May 26, 2008
14.07
14.07
14.01
14.04
0
-0.01(-0.06%)
May 23, 2008
14.07
14.07
14.01
14.05
3,369
-0.13(-0.94%)
May 22, 2008
14.16
14.22
14.16
14.18
344
-0.02(-0.13%)
May 21, 2008
14.48
14.48
14.20
14.20
7,234
-0.29(-2.03%)
May 20, 2008
14.60
14.60
14.47
14.49
6,672
-0.24(-1.63%)
May 19, 2008
14.80
14.80
14.73
14.73
4,226
-0.06(-0.42%)
May 16, 2008
14.66
14.80
14.66
14.80
1,010
-0.16(-1.07%)
May 15, 2008
14.78
14.96
14.78
14.96
3,160
+0.08(+0.54%)
May 14, 2008
14.88
14.90
14.87
14.88
1,415
+0.20(+1.40%)
May 13, 2008
14.65
14.67
14.64
14.67
4,380
+0.11(+0.73%)
May 12, 2008
14.42
14.61
14.42
14.56
1,546
+0.18(+1.24%)
May 09, 2008
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
May 08, 2008
14.39
14.39
14.39
14.39
1,460
-0.03(-0.19%)
May 07, 2008
14.64
14.64
14.41
14.41
476
-0.17(-1.16%)
May 06, 2008
14.31
14.58
14.31
14.58
1,992
+0.20(+1.36%)
May 05, 2008
14.41
14.41
14.39
14.39
786
-0.14(-0.98%)
May 02, 2008
14.76
14.76
14.53
14.53
1,507
-0.04(-0.24%)
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
.