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
DB Gold -2X ETN Powershares
(NY:
DZZ
)
2.080
-0.020 (-0.95%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 10, 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 29, 2011
6.620
6.630
6.310
6.360
1,931,502
-0.26(-3.93%)
Apr 28, 2011
6.680
6.750
6.600
6.620
1,346,201
-0.08(-1.14%)
Apr 27, 2011
6.890
6.980
6.690
6.696
1,082,105
-0.31(-4.48%)
Apr 26, 2011
6.990
7.090
6.970
7.010
1,216,259
+0.06(+0.94%)
Apr 25, 2011
6.910
6.990
6.880
6.945
701,035
-0.00(-0.07%)
Apr 21, 2011
6.970
7.010
6.920
6.950
734,827
-0.04(-0.57%)
Apr 20, 2011
7.000
7.069
6.950
6.990
799,323
-0.05(-0.71%)
Apr 19, 2011
7.080
7.120
7.020
7.040
314,412
-0.01(-0.14%)
Apr 18, 2011
7.130
7.190
7.030
7.050
825,112
-0.09(-1.26%)
Apr 15, 2011
7.270
7.300
7.131
7.140
749,641
-0.14(-1.92%)
Apr 14, 2011
7.430
7.450
7.280
7.280
626,509
-0.19(-2.61%)
Apr 13, 2011
7.420
7.520
7.410
7.475
302,419
-0.03(-0.33%)
Apr 12, 2011
7.380
7.590
7.380
7.500
768,022
+0.11(+1.49%)
Apr 11, 2011
7.330
7.440
7.300
7.390
628,119
+0.10(+1.37%)
Apr 08, 2011
7.320
7.360
7.270
7.290
972,086
-0.12(-1.62%)
Apr 07, 2011
7.440
7.490
7.380
7.410
728,478
-0.01(-0.13%)
Apr 06, 2011
7.430
7.490
7.400
7.420
763,443
-0.04(-0.54%)
Apr 05, 2011
7.740
7.740
7.460
7.460
1,178,364
-0.25(-3.18%)
Apr 04, 2011
7.670
7.740
7.660
7.705
508,549
-0.06(-0.84%)
Apr 01, 2011
7.830
7.930
7.740
7.770
1,134,983
+0.06(+0.78%)
Mar 31, 2011
7.670
7.720
7.650
7.710
568,722
-0.13(-1.66%)
Mar 30, 2011
7.840
7.840
7.840
7.840
495,005
-0.05(-0.63%)
Mar 29, 2011
7.900
7.920
7.830
7.890
382,446
+0.04(+0.51%)
Mar 28, 2011
7.940
7.940
7.820
7.850
603,906
+0.08(+1.03%)
Mar 25, 2011
7.690
7.850
7.650
7.770
1,129,277
-0.01(-0.13%)
Mar 24, 2011
7.650
7.820
7.540
7.780
1,497,808
+0.13(+1.70%)
Mar 23, 2011
7.740
7.740
7.620
7.650
650,025
-0.14(-1.80%)
Mar 22, 2011
7.820
7.838
7.770
7.790
556,338
+0.01(+0.13%)
Mar 21, 2011
7.729
7.800
7.720
7.780
592,815
-0.10(-1.27%)
Mar 18, 2011
7.900
7.930
7.829
7.880
636,556
-0.17(-2.11%)
Mar 17, 2011
8.100
8.120
8.030
8.050
420,484
-0.08(-0.98%)
Mar 16, 2011
8.100
8.180
8.011
8.130
733,519
+0.02(+0.25%)
Mar 15, 2011
8.160
8.180
7.825
8.110
1,178,238
+0.28(+3.64%)
Mar 14, 2011
7.780
7.840
7.750
7.825
463,518
-0.08(-0.95%)
Mar 11, 2011
8.010
8.020
7.820
7.900
554,551
-0.04(-0.50%)
Mar 10, 2011
7.870
8.050
7.870
7.940
1,361,888
+0.18(+2.32%)
Mar 09, 2011
7.700
7.810
7.690
7.760
469,609
-0.01(-0.13%)
Mar 08, 2011
7.730
7.830
7.730
7.770
491,711
+0.04(+0.52%)
Mar 07, 2011
7.650
7.770
7.620
7.730
1,008,803
-0.03(-0.39%)
Mar 04, 2011
7.850
7.850
7.720
7.760
662,828
-0.14(-1.77%)
Mar 03, 2011
7.830
7.970
7.800
7.900
1,414,522
+0.21(+2.73%)
Mar 02, 2011
7.650
7.750
7.620
7.690
1,193,846
+0.00(+0.00%)
Mar 01, 2011
7.850
7.869
7.690
7.690
1,628,393
-0.26(-3.27%)
Feb 28, 2011
7.960
8.040
7.900
7.950
1,101,274
-0.04(-0.50%)
Feb 25, 2011
8.010
8.090
7.959
7.990
1,054,829
-0.14(-1.72%)
Feb 24, 2011
7.920
8.210
7.890
8.130
2,487,843
+0.16(+2.01%)
Feb 23, 2011
8.060
8.060
7.890
7.970
1,177,243
-0.17(-2.09%)
Feb 22, 2011
8.060
8.150
8.020
8.140
1,422,364
-0.14(-1.69%)
Feb 18, 2011
8.300
8.340
8.220
8.280
1,145,739
-0.04(-0.48%)
Feb 17, 2011
8.360
8.400
8.300
8.320
853,891
-0.12(-1.42%)
Feb 16, 2011
8.430
8.530
8.350
8.440
779,302
-0.03(-0.35%)
Feb 15, 2011
8.480
8.510
8.440
8.470
518,570
-0.14(-1.63%)
Feb 14, 2011
8.620
8.640
8.550
8.610
619,451
-0.08(-0.92%)
Feb 11, 2011
8.600
8.730
8.540
8.690
883,650
+0.08(+0.93%)
Feb 10, 2011
8.730
8.740
8.560
8.610
1,133,958
+0.02(+0.23%)
Feb 09, 2011
8.560
8.670
8.550
8.590
1,141,565
+0.00(+0.00%)
Feb 08, 2011
8.610
8.630
8.530
8.590
1,763,048
-0.19(-2.16%)
Feb 07, 2011
8.800
8.850
8.750
8.780
486,664
-0.01(-0.11%)
Feb 04, 2011
8.760
8.840
8.650
8.790
1,316,456
+0.08(+0.92%)
Feb 03, 2011
9.020
9.120
8.700
8.710
1,566,529
-0.25(-2.79%)
Feb 02, 2011
8.980
9.090
8.940
8.960
634,006
+0.06(+0.67%)
Feb 01, 2011
8.940
9.110
8.860
8.900
754,213
-0.13(-1.44%)
Jan 31, 2011
9.100
9.110
8.960
9.030
1,425,824
+0.06(+0.67%)
Jan 28, 2011
9.240
9.250
8.840
8.970
3,210,762
-0.28(-3.03%)
Jan 27, 2011
8.980
9.260
8.960
9.250
1,576,439
+0.37(+4.17%)
Jan 26, 2011
9.040
9.100
8.880
8.880
1,750,426
-0.12(-1.33%)
Jan 25, 2011
9.060
9.120
8.980
9.000
1,740,817
+0.02(+0.22%)
Jan 24, 2011
8.910
9.000
8.830
8.980
888,824
+0.09(+1.01%)
Jan 21, 2011
8.940
8.960
8.850
8.890
1,383,217
+0.02(+0.23%)
Jan 20, 2011
8.820
8.890
8.770
8.870
1,601,670
+0.28(+3.26%)
Jan 19, 2011
8.520
8.620
8.500
8.590
969,593
-0.02(-0.23%)
Jan 18, 2011
8.600
8.640
8.550
8.610
877,687
-0.08(-0.92%)
Jan 14, 2011
8.650
8.750
8.600
8.690
2,229,513
+0.13(+1.53%)
Jan 13, 2011
8.370
8.590
8.350
8.559
1,815,029
+0.19(+2.26%)
Jan 12, 2011
8.460
8.500
8.360
8.370
972,084
-0.07(-0.83%)
Jan 11, 2011
8.460
8.540
8.410
8.440
719,715
-0.09(-1.06%)
Jan 10, 2011
8.560
8.620
8.520
8.530
611,731
-0.06(-0.70%)
Jan 07, 2011
8.620
8.640
8.480
8.590
1,346,917
+0.03(+0.35%)
Jan 06, 2011
8.540
8.640
8.500
8.560
1,438,567
+0.07(+0.82%)
Jan 05, 2011
8.590
8.650
8.460
8.490
1,873,998
+0.03(+0.35%)
Jan 04, 2011
8.290
8.510
8.260
8.460
2,429,733
+0.38(+4.70%)
Jan 03, 2011
8.010
8.080
7.960
8.080
763,175
+0.10(+1.25%)
Dec 31, 2010
8.110
8.110
7.970
7.980
846,488
-0.21(-2.56%)
Dec 30, 2010
8.120
8.210
8.110
8.190
635,919
+0.08(+0.99%)
Dec 29, 2010
8.150
8.170
8.060
8.110
544,759
-0.07(-0.86%)
Dec 28, 2010
8.210
8.240
8.160
8.180
1,103,331
-0.26(-3.08%)
Dec 27, 2010
8.470
8.510
8.440
8.440
272,742
-0.05(-0.59%)
Dec 23, 2010
8.550
8.590
8.460
8.490
520,587
+0.04(+0.47%)
Dec 22, 2010
8.380
8.450
8.360
8.450
302,790
+0.03(+0.36%)
Dec 21, 2010
8.440
8.480
8.370
8.420
513,367
-0.03(-0.36%)
Dec 20, 2010
8.440
8.530
8.400
8.450
719,172
-0.10(-1.17%)
Dec 17, 2010
8.580
8.669
8.490
8.550
602,656
-0.06(-0.70%)
Dec 16, 2010
8.550
8.710
8.544
8.610
1,195,989
+0.14(+1.65%)
Dec 15, 2010
8.410
8.480
8.320
8.470
976,271
+0.17(+2.05%)
Dec 14, 2010
8.300
8.340
8.171
8.300
1,119,381
-0.01(-0.12%)
Dec 13, 2010
8.290
8.336
8.240
8.310
660,260
-0.10(-1.19%)
Dec 10, 2010
8.470
8.590
8.390
8.410
1,127,159
+0.01(+0.12%)
Dec 09, 2010
8.350
8.460
8.310
8.400
863,800
-0.06(-0.71%)
Dec 08, 2010
8.330
8.589
8.290
8.460
1,758,943
+0.18(+2.17%)
Dec 07, 2010
7.890
8.280
7.880
8.280
2,215,170
+0.33(+4.15%)
Dec 06, 2010
8.070
8.110
7.900
7.950
1,224,362
-0.13(-1.61%)
Dec 03, 2010
8.260
8.260
8.060
8.080
1,271,913
-0.34(-4.04%)
Dec 02, 2010
8.360
8.440
8.250
8.420
858,539
+0.02(+0.24%)
Dec 01, 2010
8.340
8.450
8.310
8.400
885,264
+0.02(+0.24%)
Nov 30, 2010
8.400
8.480
8.350
8.380
964,562
-0.27(-3.12%)
Nov 29, 2010
8.700
8.800
8.620
8.650
498,772
-0.09(-1.03%)
Nov 26, 2010
8.800
8.850
8.730
8.740
269,230
+0.19(+2.22%)
Nov 24, 2010
8.530
8.550
8.550
8.550
339,275
+0.02(+0.23%)
Nov 23, 2010
8.650
8.652
8.450
8.530
999,929
-0.11(-1.27%)
Nov 22, 2010
8.830
8.889
8.630
8.640
563,885
-0.17(-1.93%)
Nov 19, 2010
8.930
8.980
8.800
8.810
904,475
-0.01(-0.11%)
Nov 18, 2010
8.860
8.910
8.740
8.820
919,395
-0.24(-2.65%)
Nov 17, 2010
9.030
9.100
8.930
9.060
844,485
+0.09(+1.00%)
Nov 16, 2010
8.830
9.140
8.800
8.970
1,829,975
+0.38(+4.42%)
Nov 15, 2010
8.600
8.800
8.510
8.590
1,537,534
-0.05(-0.58%)
Nov 12, 2010
8.350
8.740
8.280
8.640
2,088,154
+0.54(+6.67%)
Nov 11, 2010
8.100
8.270
8.090
8.100
1,258,578
-0.08(-0.98%)
Nov 10, 2010
8.210
8.440
8.160
8.180
2,306,065
-0.24(-2.85%)
Nov 09, 2010
7.980
8.450
7.900
8.420
3,941,323
+0.32(+3.95%)
Nov 08, 2010
8.330
8.390
8.090
8.100
1,217,185
-0.18(-2.17%)
Nov 05, 2010
8.450
8.460
8.240
8.280
1,304,933
-0.04(-0.48%)
Nov 04, 2010
8.500
8.560
8.300
8.320
2,647,017
-0.58(-6.52%)
Nov 03, 2010
8.830
9.200
8.800
8.900
1,753,807
+0.10(+1.14%)
Nov 02, 2010
8.820
8.880
8.780
8.800
462,297
-0.08(-0.90%)
Nov 01, 2010
8.760
8.900
8.720
8.880
578,730
+0.11(+1.25%)
Oct 29, 2010
8.940
9.010
8.740
8.770
1,364,607
-0.22(-2.41%)
Oct 28, 2010
9.110
9.200
8.950
8.987
792,201
-0.27(-2.95%)
Oct 27, 2010
9.190
9.340
9.170
9.260
872,321
+0.23(+2.55%)
Oct 25, 2010
8.990
9.130
8.970
9.030
786,421
-0.19(-2.06%)
Oct 22, 2010
9.250
9.320
9.200
9.220
1,023,208
-0.04(-0.43%)
Oct 21, 2010
9.000
9.360
8.932
9.260
1,941,392
+0.31(+3.46%)
Oct 20, 2010
9.130
9.130
8.924
8.950
925,887
-0.19(-2.08%)
Oct 19, 2010
9.090
9.200
8.930
9.140
1,819,127
+0.62(+7.28%)
Oct 18, 2010
8.660
8.700
8.520
8.520
745,808
-0.11(-1.27%)
Oct 15, 2010
8.550
8.710
8.510
8.630
1,646,956
+0.16(+1.89%)
Oct 14, 2010
8.570
8.600
8.440
8.470
1,448,113
-0.10(-1.17%)
Oct 13, 2010
8.770
8.780
8.530
8.570
2,036,536
-0.32(-3.60%)
Oct 12, 2010
8.870
8.960
8.850
8.890
1,128,266
+0.07(+0.79%)
Oct 11, 2010
8.970
9.020
8.820
8.820
1,395,483
-0.11(-1.23%)
Oct 08, 2010
8.930
9.110
8.880
8.930
1,436,565
-0.20(-2.19%)
Oct 07, 2010
8.790
9.250
8.770
9.130
5,000
+0.23(+2.58%)
Oct 06, 2010
8.960
8.980
8.890
8.900
909,718
-0.12(-1.33%)
Oct 05, 2010
9.150
9.180
9.000
9.020
4,850
-0.37(-3.94%)
Oct 04, 2010
9.390
9.420
9.360
9.390
640,264
+0.05(+0.54%)
Oct 01, 2010
9.340
9.391
9.300
9.340
582,897
-0.15(-1.58%)
Sep 30, 2010
9.440
9.689
9.410
9.490
1,126,120
+0.04(+0.42%)
Sep 29, 2010
9.450
9.530
9.410
9.450
480,342
-0.02(-0.21%)
Sep 28, 2010
9.730
9.780
9.450
9.470
1,700
-0.20(-2.07%)
Sep 27, 2010
9.650
9.710
9.650
9.670
462,105
-0.02(-0.21%)
Sep 24, 2010
9.650
9.750
9.630
9.690
556,896
-0.07(-0.72%)
Sep 23, 2010
9.760
9.830
9.680
9.760
1,170
-0.01(-0.10%)
Sep 22, 2010
9.700
9.850
9.700
9.770
583,271
-0.05(-0.51%)
Sep 21, 2010
10.02
10.12
9.780
9.820
200
-0.18(-1.80%)
Sep 20, 2010
9.970
10.01
9.900
10.00
487,719
-0.06(-0.60%)
Sep 17, 2010
10.06
10.09
9.960
10.06
739,496
-0.08(-0.79%)
Sep 15, 2010
10.13
10.24
10.09
10.14
558,371
+0.00(+0.00%)
Sep 14, 2010
10.34
10.34
10.03
10.14
13,100
-0.40(-3.80%)
Sep 13, 2010
10.58
10.59
10.47
10.54
249,250
+0.01(+0.09%)
Sep 10, 2010
10.60
10.60
10.44
10.53
451,092
-0.04(-0.38%)
Sep 09, 2010
10.43
10.59
10.34
10.57
992,948
+0.20(+1.93%)
Sep 08, 2010
10.35
10.40
10.25
10.37
250
+0.01(+0.10%)
Sep 07, 2010
10.37
10.40
10.31
10.36
1,100
-0.15(-1.43%)
Sep 03, 2010
10.60
10.62
10.45
10.51
395,121
+0.08(+0.77%)
Sep 02, 2010
10.42
10.50
10.39
10.43
298,709
-0.11(-1.04%)
Sep 01, 2010
10.46
10.56
10.43
10.54
361,119
+0.01(+0.09%)
Aug 31, 2010
10.53
10.58
10.43
10.53
600
-0.16(-1.50%)
Aug 30, 2010
10.70
10.77
10.67
10.69
190,467
+0.02(+0.19%)
Aug 27, 2010
10.67
10.79
10.59
10.67
380,560
-0.01(-0.09%)
Aug 26, 2010
10.67
10.76
10.64
10.68
500
+0.06(+0.56%)
Aug 25, 2010
10.64
10.73
10.60
10.62
411,805
-0.17(-1.58%)
Aug 24, 2010
11.14
11.15
10.71
10.79
2,100
-0.12(-1.10%)
Aug 23, 2010
10.91
11.00
10.87
10.91
416,064
+0.03(+0.28%)
Aug 20, 2010
10.90
10.99
10.86
10.88
472,545
+0.06(+0.55%)
Aug 19, 2010
10.76
10.86
10.67
10.82
639,154
-0.01(-0.09%)
Aug 18, 2010
11.03
11.08
10.78
10.83
488,155
-0.11(-1.01%)
Aug 17, 2010
10.93
10.97
10.90
10.94
428,029
+0.01(+0.09%)
Aug 16, 2010
10.96
10.99
10.92
10.93
311,608
-0.19(-1.71%)
Aug 13, 2010
11.12
11.22
11.11
11.12
232,057
-0.01(-0.09%)
Aug 12, 2010
11.18
11.20
11.12
11.13
545,874
-0.31(-2.71%)
Aug 11, 2010
11.34
11.59
11.30
11.44
2,170
+0.10(+0.93%)
Aug 10, 2010
11.59
11.62
11.28
11.34
1,567
-0.07(-0.61%)
Aug 09, 2010
11.33
11.45
11.32
11.40
360,399
+0.07(+0.63%)
Aug 06, 2010
11.33
11.38
11.20
11.33
844,245
-0.18(-1.53%)
Aug 05, 2010
11.49
11.64
11.47
11.51
268,106
-0.04(-0.35%)
Aug 04, 2010
11.40
11.57
11.36
11.55
551,115
-0.16(-1.37%)
Aug 03, 2010
11.71
11.74
11.61
11.71
319,459
-0.08(-0.68%)
Aug 02, 2010
11.69
11.86
11.62
11.79
579,630
-0.01(-0.08%)
Jul 30, 2010
11.80
12.05
11.76
11.80
694,823
-0.21(-1.75%)
Jul 29, 2010
12.14
12.19
12.00
12.01
4,000
-0.10(-0.83%)
Jul 28, 2010
12.18
12.23
12.09
12.11
4,200
-0.04(-0.33%)
Jul 27, 2010
11.97
12.22
11.89
12.15
3,775
+0.37(+3.14%)
Jul 26, 2010
11.63
11.83
11.62
11.78
855,059
+0.09(+0.77%)
Jul 23, 2010
11.50
11.74
11.45
11.69
674,047
+0.12(+1.04%)
Jul 22, 2010
11.74
11.74
11.42
11.57
1,300
-0.16(-1.41%)
Jul 21, 2010
11.56
11.77
11.53
11.73
464,896
+0.13(+1.16%)
Jul 20, 2010
11.76
11.81
11.57
11.60
5,500
-0.14(-1.19%)
Jul 19, 2010
11.80
11.86
11.74
11.74
661,691
+0.14(+1.21%)
Jul 16, 2010
11.60
11.72
11.57
11.60
779,028
+0.27(+2.38%)
Jul 15, 2010
11.26
11.41
11.23
11.33
373,096
+0.02(+0.18%)
Jul 14, 2010
11.32
11.43
11.15
11.31
422,753
+0.02(+0.18%)
Jul 13, 2010
11.17
11.29
11.16
11.29
3,000
-0.18(-1.57%)
Jul 12, 2010
11.39
11.53
11.32
11.47
507,742
+0.19(+1.68%)
Jul 09, 2010
11.28
11.34
11.21
11.28
661,985
-0.21(-1.83%)
Jul 08, 2010
11.48
11.69
11.45
11.49
1,443,560
+0.10(+0.88%)
Jul 07, 2010
11.59
11.62
11.38
11.39
770,184
-0.21(-1.85%)
Jul 06, 2010
11.41
11.66
11.40
11.61
1,017,792
+0.35(+3.06%)
Jul 02, 2010
11.26
11.46
11.26
11.26
1,085,014
-0.27(-2.31%)
Jul 01, 2010
10.85
11.53
10.80
11.53
2,317,528
+0.83(+7.72%)
Jun 30, 2010
10.84
10.86
10.62
10.70
1,950
-0.10(-0.93%)
Jun 29, 2010
10.85
11.03
10.68
10.80
500
+0.29(+2.71%)
Jun 25, 2010
10.52
10.57
10.44
10.52
378,607
-0.25(-2.37%)
Jun 24, 2010
10.90
10.90
10.61
10.77
390,761
-0.06(-0.55%)
Jun 23, 2010
10.87
11.08
10.82
10.83
658,135
+0.08(+0.74%)
Jun 22, 2010
10.82
10.86
10.72
10.75
500
-0.19(-1.74%)
Jun 21, 2010
10.43
10.96
10.43
10.94
733,043
+0.46(+4.39%)
Jun 18, 2010
10.48
10.50
10.36
10.48
1,249,368
-0.20(-1.87%)
Jun 17, 2010
10.73
10.74
10.57
10.68
458,562
-0.26(-2.38%)
Jun 16, 2010
10.90
11.00
10.87
10.94
219,050
+0.12(+1.11%)
Jun 15, 2010
11.06
11.11
10.82
10.82
532,341
-0.26(-2.35%)
Jun 14, 2010
11.08
11.21
10.97
11.08
315,707
+0.08(+0.73%)
Jun 11, 2010
11.06
11.15
10.94
11.00
262,782
-0.20(-1.79%)
Jun 10, 2010
11.15
11.23
11.00
11.20
1,550
+0.32(+2.94%)
Jun 09, 2010
10.94
11.11
10.83
10.88
584,339
+0.04(+0.37%)
Jun 08, 2010
10.70
10.89
10.55
10.84
640,422
+0.09(+0.84%)
Jun 07, 2010
11.28
11.28
10.68
10.75
609,029
-0.41(-3.67%)
Jun 04, 2010
11.16
11.57
11.14
11.16
507,375
-0.24(-2.11%)
Jun 03, 2010
11.19
11.50
11.15
11.40
334,160
+0.34(+3.07%)
Jun 02, 2010
11.15
11.24
11.05
11.06
228,161
+0.03(+0.27%)
Jun 01, 2010
11.06
11.09
10.97
11.03
400
-0.18(-1.61%)
May 28, 2010
11.21
11.50
11.21
11.21
395,448
-0.05(-0.44%)
May 27, 2010
11.39
11.39
11.20
11.26
333,581
-0.06(-0.53%)
May 26, 2010
11.30
11.33
11.18
11.32
100
-0.22(-1.91%)
May 25, 2010
11.58
11.66
11.52
11.54
515,893
-0.12(-1.03%)
May 24, 2010
11.75
11.82
11.59
11.66
831,970
-0.34(-2.83%)
May 21, 2010
12.05
12.14
11.78
12.00
796,694
+0.14(+1.18%)
May 20, 2010
11.85
12.00
11.64
11.86
300
+0.15(+1.28%)
May 19, 2010
11.39
11.81
11.35
11.71
1,413,401
+0.57(+5.12%)
May 18, 2010
11.24
11.33
10.94
11.14
1,224,087
+0.00(+0.00%)
May 17, 2010
10.91
11.16
10.78
11.14
918,731
+0.22(+2.01%)
May 14, 2010
10.92
11.18
10.59
10.92
1,330,562
+0.04(+0.37%)
May 13, 2010
10.76
10.99
10.67
10.88
810,107
+0.14(+1.30%)
May 12, 2010
10.76
10.85
10.55
10.74
1,104,346
-0.15(-1.38%)
May 11, 2010
11.16
11.18
10.84
10.89
1,115,740
-0.62(-5.39%)
May 10, 2010
11.51
11.54
11.45
11.51
347,254
+0.15(+1.32%)
May 07, 2010
11.54
11.67
11.25
11.36
433,804
+0.01(+0.09%)
May 06, 2010
11.94
11.94
11.31
11.35
1,192,896
-0.97(-7.87%)
May 05, 2010
12.20
12.34
12.00
12.32
467,358
+0.24(+1.99%)
May 04, 2010
11.78
12.22
11.75
12.08
100
+0.18(+1.51%)
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
.