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

Ultra Consumer Goods 2X ETF (NY: UGE )

17.74 +0.49 (+2.86%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.359 1.379 1.348 1.376 515,818 +0.04(+2.71%)
Nov 26, 2008 1.226 1.340 1.226 1.340 292,350 +0.05(+3.75%)
Nov 25, 2008 1.324 1.344 1.240 1.291 453,909 +0.02(+1.30%)
Nov 24, 2008 1.288 1.330 1.213 1.275 734,744 +0.07(+5.59%)
Nov 21, 2008 1.160 1.207 1.060 1.207 879,638 +0.15(+13.89%)
Nov 20, 2008 1.175 1.253 1.060 1.060 969,200 -0.14(-11.34%)
Nov 19, 2008 1.313 1.314 1.185 1.196 447,465 -0.08(-6.51%)
Nov 18, 2008 1.279 1.302 1.212 1.279 438,617 +0.03(+2.36%)
Nov 17, 2008 1.293 1.341 1.249 1.249 499,443 -0.06(-4.35%)
Nov 14, 2008 1.430 1.430 1.306 1.306 235,010 -0.10(-6.88%)
Nov 13, 2008 1.266 1.403 1.215 1.403 642,198 +0.12(+9.75%)
Nov 12, 2008 1.344 1.344 1.273 1.278 316,569 -0.10(-7.59%)
Nov 11, 2008 1.470 1.541 1.350 1.383 625,558 -0.05(-3.69%)
Nov 10, 2008 1.537 1.537 1.401 1.436 464,210 -0.01(-1.02%)
Nov 07, 2008 1.446 1.459 1.411 1.451 277,110 +0.06(+3.96%)
Nov 06, 2008 1.426 1.505 1.389 1.396 300,907 -0.10(-6.75%)
Nov 05, 2008 1.643 1.643 1.493 1.497 422,902 -0.11(-6.61%)
Nov 04, 2008 1.569 1.615 1.567 1.603 685,433 +0.08(+5.01%)
Nov 03, 2008 1.568 1.568 1.512 1.526 416,854 +0.02(+1.23%)
Oct 31, 2008 1.402 1.563 1.402 1.508 659,709 +0.02(+1.48%)
Oct 30, 2008 1.496 1.514 1.432 1.486 227,747 +0.05(+3.26%)
Oct 29, 2008 1.491 1.530 1.428 1.439 1,152,760 +0.01(+0.93%)
Oct 28, 2008 1.356 1.426 1.231 1.426 364,876 +0.17(+13.92%)
Oct 27, 2008 1.314 1.318 1.238 1.251 1,392,234 -0.03(-2.59%)
Oct 24, 2008 1.234 1.330 1.221 1.285 528,496 -0.10(-7.03%)
Oct 23, 2008 1.452 1.452 1.274 1.382 514,999 -0.03(-2.32%)
Oct 22, 2008 1.520 1.520 1.358 1.415 471,737 -0.12(-8.09%)
Oct 21, 2008 1.588 1.594 1.539 1.539 252,283 -0.06(-3.79%)
Oct 20, 2008 1.616 1.616 1.513 1.600 427,471 +0.09(+6.00%)
Oct 17, 2008 1.477 1.576 1.429 1.509 1,283,894 +0.02(+1.55%)
Oct 16, 2008 1.399 1.488 1.274 1.486 1,564,755 +0.09(+6.31%)
Oct 15, 2008 1.485 1.551 1.398 1.398 551,685 -0.18(-11.61%)
Oct 14, 2008 1.879 1.879 1.536 1.581 1,144,758 -0.14(-7.98%)
Oct 13, 2008 1.661 1.719 1.560 1.719 726,609 +0.25(+16.65%)
Oct 10, 2008 1.469 1.567 1.286 1.473 1,278,691 -0.04(-2.53%)
Oct 09, 2008 1.762 1.770 1.494 1.511 530,292 -0.25(-14.17%)
Oct 08, 2008 1.685 1.805 1.685 1.761 1,096,081 -0.02(-1.15%)
Oct 07, 2008 1.940 1.940 1.781 1.781 161,295 -0.14(-7.27%)
Oct 06, 2008 1.931 2.046 1.791 1.921 605,987 -0.16(-7.48%)
Oct 03, 2008 2.195 2.195 2.072 2.076 489,618 -0.03(-1.38%)
Oct 02, 2008 2.180 2.181 2.105 2.106 195,393 -0.12(-5.38%)
Oct 01, 2008 2.120 2.228 2.120 2.225 267,338 +0.04(+1.68%)
Sep 30, 2008 2.045 2.188 2.045 2.188 618,586 +0.08(+3.99%)
Sep 29, 2008 2.184 2.253 2.057 2.104 334,767 -0.18(-7.90%)
Sep 26, 2008 2.243 2.308 2.240 2.285 0 +0.02(+0.87%)
Sep 25, 2008 2.164 2.291 2.164 2.265 164,544 +0.05(+2.43%)
Sep 24, 2008 2.286 2.286 2.189 2.212 83,909 -0.01(-0.66%)
Sep 23, 2008 2.309 2.309 2.226 2.226 91,780 -0.04(-1.66%)
Sep 22, 2008 2.474 2.575 2.264 2.264 305,318 -0.13(-5.52%)
Sep 19, 2008 2.582 15.14 2.355 2.396 0 +0.02(+0.73%)
Sep 18, 2008 2.244 2.385 2.244 2.379 531,084 +0.11(+4.72%)
Sep 17, 2008 2.350 2.350 2.272 2.272 108,287 -0.15(-6.25%)
Sep 16, 2008 2.296 2.424 2.296 2.423 778,508 +0.00(+0.16%)
Sep 15, 2008 2.427 2.499 2.419 2.419 298,636 -0.07(-2.75%)
Sep 12, 2008 2.446 2.488 2.446 2.488 180,919 +0.03(+1.03%)
Sep 11, 2008 2.402 2.463 2.401 2.463 254,370 +0.04(+1.63%)
Sep 10, 2008 2.419 2.436 2.410 2.423 180,364 +0.01(+0.54%)
Sep 09, 2008 2.474 2.474 2.410 2.410 241,639 -0.04(-1.48%)
Sep 08, 2008 2.506 2.513 2.402 2.446 1,290,919 +0.10(+4.23%)
Sep 05, 2008 2.249 2.347 2.208 2.347 0 +0.03(+1.15%)
Sep 04, 2008 2.329 2.372 2.320 2.320 316,992 -0.05(-2.13%)
Sep 03, 2008 2.364 2.371 2.362 2.371 34,335 -0.01(-0.51%)
Sep 02, 2008 2.411 2.433 2.383 2.383 408,059 +0.05(+2.30%)
Aug 29, 2008 2.310 2.385 2.310 2.329 95,081 -0.05(-1.94%)
Aug 28, 2008 2.355 2.378 2.355 2.375 67,481 +0.03(+1.41%)
Aug 27, 2008 2.313 2.349 2.309 2.343 39,802 +0.02(+0.78%)
Aug 26, 2008 2.321 2.349 2.310 2.324 56,626 -0.01(-0.48%)
Aug 25, 2008 2.389 2.389 2.336 2.336 102,899 -0.07(-2.93%)
Aug 22, 2008 2.355 2.415 2.355 2.406 361,099 +0.05(+1.92%)
Aug 21, 2008 2.336 2.364 2.321 2.361 421,846 -0.02(-0.79%)
Aug 20, 2008 2.366 2.383 2.347 2.380 339,521 -0.01(-0.43%)
Aug 19, 2008 2.383 2.406 2.383 2.390 172,203 -0.03(-1.38%)
Aug 18, 2008 2.476 2.512 2.423 2.423 70,439 -0.05(-2.13%)
Aug 15, 2008 2.478 2.487 2.476 2.476 0 +0.02(+0.89%)
Aug 14, 2008 2.370 2.486 2.370 2.454 259,652 +0.02(+0.97%)
Aug 13, 2008 2.424 2.442 2.403 2.430 641,300 -0.03(-1.20%)
Aug 12, 2008 2.385 2.471 2.385 2.460 248,110 +0.02(+0.76%)
Aug 11, 2008 2.461 2.478 2.361 2.441 785,243 +0.01(+0.50%)
Aug 08, 2008 2.196 2.429 2.196 2.429 370,422 +0.13(+5.47%)
Aug 07, 2008 2.304 2.337 2.301 2.303 149,885 -0.07(-2.98%)
Aug 06, 2008 2.340 2.374 2.330 2.374 96,402 +0.02(+0.89%)
Aug 05, 2008 2.138 2.353 2.138 2.353 328,824 +0.08(+3.70%)
Aug 04, 2008 2.208 2.272 2.202 2.269 127,435 +0.05(+2.41%)
Aug 01, 2008 2.121 2.239 2.121 2.216 824,042 +0.02(+0.95%)
Jul 31, 2008 2.238 2.238 2.194 2.195 64,761 -0.07(-3.05%)
Jul 30, 2008 2.264 2.294 2.230 2.264 329,933 +0.03(+1.37%)
Jul 29, 2008 2.233 2.233 2.185 2.233 28,286 +0.10(+4.56%)
Jul 28, 2008 2.177 2.182 2.136 2.136 114,811 -0.06(-2.67%)
Jul 25, 2008 2.151 2.227 2.151 2.194 247,846 -0.00(-0.01%)
Jul 24, 2008 2.311 2.311 2.195 2.195 247,054 -0.07(-2.91%)
Jul 23, 2008 2.249 2.263 2.217 2.260 512,754 +0.07(+3.14%)
Jul 22, 2008 2.173 2.192 2.166 2.192 35,682 +0.09(+4.20%)
Jul 21, 2008 2.096 2.154 2.096 2.103 106,966 -0.03(-1.38%)
Jul 18, 2008 2.154 2.154 2.120 2.133 45,956 -0.02(-0.85%)
Jul 17, 2008 2.139 2.151 2.100 2.151 105,250 +0.01(+0.51%)
Jul 16, 2008 2.114 2.142 2.114 2.140 55,464 +0.04(+1.86%)
Jul 15, 2008 2.009 2.101 2.009 2.101 392,106 +0.03(+1.44%)
Jul 14, 2008 2.095 2.095 2.060 2.071 325,258 -0.00(-0.00%)
Jul 11, 2008 1.984 2.071 1.984 2.071 132,058 +0.02(+0.77%)
Jul 10, 2008 2.133 2.133 2.053 2.055 604,852 -0.06(-2.89%)
Jul 09, 2008 2.136 2.136 2.116 2.116 662,957 -0.01(-0.25%)
Jul 08, 2008 2.104 2.122 2.065 2.122 275,816 +0.06(+3.15%)
Jul 07, 2008 2.072 2.078 2.026 2.057 27,256 -0.01(-0.26%)
Jul 04, 2008 2.069 2.070 2.062 2.062 145,924 +0.00(+0.00%)
Jul 03, 2008 2.069 2.070 2.062 2.062 145,924 +0.02(+0.95%)
Jul 02, 2008 2.053 2.053 2.038 2.043 80,132 -0.01(-0.46%)
Jul 01, 2008 2.018 2.060 2.011 2.053 137,023 -0.01(-0.53%)
Jun 30, 2008 2.063 2.063 2.063 2.063 13,205 -0.00(-0.01%)
Jun 27, 2008 2.114 2.114 2.054 2.064 74,771 -0.07(-3.27%)
Jun 26, 2008 2.174 2.174 2.133 2.133 23,242 -0.08(-3.56%)
Jun 25, 2008 2.196 2.251 2.196 2.212 154,507 +0.04(+1.79%)
Jun 24, 2008 2.177 2.195 2.154 2.173 644,443 -0.01(-0.54%)
Jun 23, 2008 2.272 2.272 2.177 2.185 84,147 -0.02(-1.01%)
Jun 20, 2008 2.234 2.234 2.205 2.207 73,952 -0.08(-3.48%)
Jun 19, 2008 2.264 2.287 2.252 2.287 26,411 +0.03(+1.17%)
Jun 18, 2008 2.302 2.302 2.257 2.260 324,862 -0.07(-2.93%)
Jun 17, 2008 2.329 2.329 2.329 2.329 5,282 +0.02(+1.03%)
Jun 16, 2008 2.323 2.323 2.305 2.305 15,846 -0.06(-2.64%)
Jun 13, 2008 2.344 2.367 2.344 2.367 5,282 +0.02(+0.78%)
Jun 12, 2008 2.373 2.388 2.349 2.349 1,391,891 +0.01(+0.46%)
Jun 11, 2008 2.359 2.368 2.338 2.338 44,899 -0.05(-2.12%)
Jun 10, 2008 2.384 2.389 2.272 2.389 36,976 +0.05(+1.92%)
Jun 09, 2008 2.355 2.355 2.321 2.344 409,379 -0.01(-0.32%)
Jun 06, 2008 2.424 2.424 2.351 2.351 168,770 -0.12(-4.83%)
Jun 05, 2008 2.450 2.475 2.442 2.471 1,768,151 +0.03(+1.19%)
Jun 04, 2008 2.427 2.454 2.427 2.441 312,237 +0.03(+1.27%)
Jun 03, 2008 2.443 2.443 2.408 2.411 66,029 -0.03(-1.33%)
Jun 02, 2008 2.461 2.461 2.443 2.443 15,846 -0.05(-2.14%)
May 30, 2008 2.532 2.532 2.466 2.497 33,384 +0.02(+0.86%)
May 29, 2008 2.460 2.484 2.460 2.475 426,019 +0.05(+2.21%)
May 28, 2008 2.454 2.454 2.415 2.422 830,090 -0.04(-1.44%)
May 27, 2008 2.457 2.457 2.457 2.457 5,282 +0.02(+0.93%)
May 26, 2008 2.434 2.442 2.434 2.435 0 +0.00(+0.00%)
May 23, 2008 2.434 2.442 2.434 2.435 71,575 -0.02(-0.75%)
May 22, 2008 2.453 2.453 2.453 2.453 5,282 +0.02(+0.93%)
May 21, 2008 2.488 2.488 2.430 2.430 147,904 -0.06(-2.46%)
May 20, 2008 2.516 2.518 2.489 2.492 203,897 -0.06(-2.26%)
May 19, 2008 2.561 2.561 2.549 2.549 81,875 +0.01(+0.26%)
May 16, 2008 2.556 2.556 2.521 2.543 95,081 +0.01(+0.45%)
May 15, 2008 2.492 2.534 2.492 2.531 76,593 +0.04(+1.56%)
May 14, 2008 2.491 2.513 2.491 2.492 22,925 +0.02(+0.78%)
May 13, 2008 2.466 2.473 2.455 2.473 79,498 +0.07(+2.70%)
May 12, 2008 2.408 2.408 2.408 2.408 10,564 -0.00(-0.09%)
May 09, 2008 2.409 2.410 2.409 2.410 19,808 -0.03(-1.12%)
May 08, 2008 2.449 2.450 2.425 2.438 124,002 -0.00(-0.15%)
May 07, 2008 2.490 2.490 2.441 2.441 26,411 -0.07(-2.75%)
May 06, 2008 2.486 2.510 2.486 2.510 63,387 +0.03(+1.04%)
May 05, 2008 2.487 2.489 2.477 2.485 50,974 -0.01(-0.35%)
May 02, 2008 2.538 2.538 2.491 2.493 63,255 -0.01(-0.36%)
May 01, 2008 2.474 2.502 2.474 2.502 258,833 +0.04(+1.69%)
Apr 30, 2008 2.516 2.537 2.461 2.461 345,992 -0.00(-0.14%)
Apr 29, 2008 2.461 2.465 2.461 2.464 23,506 -0.04(-1.48%)
Apr 28, 2008 2.483 2.501 2.483 2.501 23,770 +0.03(+1.16%)
Apr 25, 2008 2.453 2.472 2.453 2.472 13,205 -0.04(-1.76%)
Apr 24, 2008 2.493 2.517 2.490 2.517 237,704 +0.02(+0.64%)
Apr 23, 2008 2.518 2.518 2.497 2.501 42,258 +0.04(+1.49%)
Apr 22, 2008 2.489 2.529 2.463 2.464 124,134 -0.07(-2.75%)
Apr 21, 2008 2.501 2.534 2.501 2.534 245,627 +0.02(+0.69%)
Apr 18, 2008 2.540 2.540 2.516 2.516 56,784 +0.02(+0.81%)
Apr 17, 2008 2.501 2.501 2.480 2.496 71,311 -0.02(-0.84%)
Apr 16, 2008 2.554 2.554 2.490 2.517 204,372 +0.04(+1.76%)
Apr 15, 2008 2.500 2.500 2.450 2.474 325,390 +0.02(+0.80%)
Apr 14, 2008 2.460 2.461 2.453 2.454 27,151 -0.00(-0.12%)
Apr 11, 2008 2.471 2.486 2.457 2.457 18,488 -0.06(-2.20%)
Apr 10, 2008 2.491 2.536 2.491 2.512 73,952 +0.02(+0.85%)
Apr 09, 2008 2.534 2.534 2.491 2.491 36,976 -0.06(-2.41%)
Apr 08, 2008 2.550 2.553 2.541 2.553 116,211 -0.02(-0.59%)
Apr 07, 2008 2.646 2.646 2.568 2.568 253,551 -0.02(-0.93%)
Apr 04, 2008 2.592 2.592 2.592 2.592 34,335 +0.03(+1.32%)
Apr 03, 2008 2.529 2.558 2.529 2.558 60,746 +0.00(+0.03%)
Apr 02, 2008 2.575 2.594 2.550 2.558 306,374 +0.02(+0.79%)
Apr 01, 2008 2.525 2.538 2.525 2.538 166,393 +0.04(+1.78%)
Mar 31, 2008 2.499 2.521 2.493 2.493 121,493 +0.01(+0.60%)
Mar 28, 2008 2.511 2.511 2.478 2.478 385,609 -0.03(-1.24%)
Mar 27, 2008 2.510 2.510 2.510 2.510 0 +0.00(+0.00%)
Mar 26, 2008 2.549 2.549 2.504 2.510 319,580 -0.04(-1.40%)
Mar 25, 2008 2.537 2.546 2.519 2.545 171,675 +0.01(+0.21%)
Mar 24, 2008 2.477 2.540 2.477 2.540 253,551 +0.08(+3.20%)
Mar 21, 2008 2.400 2.477 2.400 2.461 242,986 +0.00(+0.00%)
Mar 20, 2008 2.400 2.477 2.400 2.461 242,986 +0.06(+2.33%)
Mar 19, 2008 2.465 2.465 2.402 2.405 81,875 -0.01(-0.47%)
Mar 18, 2008 2.364 2.416 2.332 2.416 649,725 +0.12(+5.14%)
Mar 17, 2008 2.296 2.318 2.292 2.298 158,469 -0.02(-0.78%)
Mar 14, 2008 2.499 2.499 2.301 2.316 279,963 -0.09(-3.65%)
Mar 13, 2008 2.352 2.404 2.317 2.404 642,066 +0.01(+0.36%)
Mar 12, 2008 2.436 2.436 2.396 2.396 380,327 -0.01(-0.57%)
Mar 11, 2008 2.382 2.409 2.361 2.409 425,226 +0.09(+3.82%)
Mar 10, 2008 2.329 2.367 2.320 2.321 198,087 -0.02(-0.92%)
Mar 07, 2008 2.362 2.362 2.330 2.342 103,005 -0.05(-1.89%)
Mar 06, 2008 2.425 2.428 2.387 2.387 319,580 -0.05(-2.21%)
Mar 05, 2008 2.463 2.463 2.439 2.441 76,593 +0.03(+1.22%)
Mar 04, 2008 2.409 2.419 2.385 2.412 44,899 +0.03(+1.16%)
Mar 03, 2008 2.387 2.391 2.384 2.384 55,464 -0.02(-0.99%)
Feb 29, 2008 2.455 2.459 2.397 2.408 92,440 -0.10(-3.97%)
Feb 28, 2008 2.524 2.524 2.502 2.508 23,770 -0.04(-1.58%)
Feb 27, 2008 2.553 2.561 2.535 2.548 147,904 -0.01(-0.31%)
Feb 26, 2008 2.513 2.556 2.513 2.556 39,617 +0.06(+2.55%)
Feb 25, 2008 2.485 2.492 2.462 2.492 211,292 +0.06(+2.44%)
Feb 22, 2008 2.419 2.433 2.405 2.433 118,852 +0.01(+0.37%)
Feb 21, 2008 2.477 2.477 2.424 2.424 171,675 -0.03(-1.05%)
Feb 20, 2008 2.425 2.449 2.412 2.449 878,846 -0.02(-0.81%)
Feb 19, 2008 2.475 2.475 2.450 2.469 79,234 +0.01(+0.40%)
Feb 18, 2008 2.445 2.460 2.445 2.460 0 +0.00(+0.00%)
Feb 15, 2008 2.445 2.460 2.445 2.460 84,517 +0.01(+0.54%)
Feb 14, 2008 2.503 2.503 2.446 2.446 79,234 -0.05(-2.18%)
Feb 13, 2008 2.488 2.501 2.488 2.501 15,846 +0.04(+1.60%)
Feb 12, 2008 2.462 2.494 2.461 2.461 839,888 +0.03(+1.10%)
Feb 11, 2008 2.441 2.441 2.378 2.435 18,488 +0.05(+2.06%)
Feb 08, 2008 2.413 2.413 2.377 2.385 142,622 -0.03(-1.32%)
Feb 07, 2008 2.349 2.427 2.349 2.417 105,646 +0.06(+2.60%)
Feb 06, 2008 2.402 2.403 2.356 2.356 129,416 -0.05(-1.95%)
Feb 05, 2008 2.446 2.449 2.396 2.403 319,580 -0.09(-3.72%)
Feb 04, 2008 2.536 2.536 2.487 2.495 496,538 -0.04(-1.73%)
Feb 01, 2008 2.492 2.544 2.492 2.539 673,495 +0.07(+2.82%)
Jan 31, 2008 2.380 2.495 2.380 2.470 235,063 +0.06(+2.61%)
Jan 30, 2008 2.416 2.537 2.405 2.407 853,094 -0.03(-1.29%)
Jan 29, 2008 2.445 2.445 2.421 2.438 229,780 +0.02(+0.96%)
Jan 28, 2008 2.368 2.415 2.368 2.415 97,722 +0.06(+2.34%)
Jan 25, 2008 2.461 2.461 2.360 2.360 87,158 -0.06(-2.52%)
Jan 24, 2008 2.406 2.438 2.404 2.421 73,952 +0.00(+0.13%)
Jan 23, 2008 2.255 2.424 2.239 2.418 1,043,258 +0.06(+2.59%)
Jan 22, 2008 2.230 2.360 2.230 2.357 697,266 -0.05(-2.28%)
Jan 21, 2008 2.491 2.491 2.382 2.412 0 +0.00(+0.00%)
Jan 18, 2008 2.491 2.491 2.382 2.412 43,579 -0.05(-2.14%)
Jan 17, 2008 2.557 2.558 2.460 2.464 427,867 -0.08(-3.18%)
Jan 16, 2008 2.565 2.578 2.542 2.545 78,706 -0.01(-0.44%)
Jan 15, 2008 2.612 2.612 2.557 2.557 52,823 -0.08(-3.00%)
Jan 14, 2008 2.654 2.663 2.636 2.636 52,823 -0.04(-1.32%)
Jan 11, 2008 2.681 2.682 2.662 2.671 29,052 -0.11(-3.79%)
Jan 10, 2008 2.738 2.787 2.727 2.776 396,174 +0.03(+1.12%)
Jan 09, 2008 2.708 2.745 2.688 2.745 18,488 +0.03(+1.17%)
Jan 08, 2008 2.742 2.787 2.714 2.714 42,258 +0.01(+0.32%)
Jan 07, 2008 2.672 2.726 2.672 2.705 293,168 +0.06(+2.26%)
Jan 04, 2008 2.684 2.689 2.645 2.645 73,952 -0.07(-2.61%)
Jan 03, 2008 2.747 2.748 2.716 2.716 118,852 -0.00(-0.10%)
Jan 02, 2008 2.777 2.777 2.719 2.719 169,034 -0.10(-3.61%)
Jan 01, 2008 2.821 2.821 2.820 2.820 42,258 +0.00(+0.00%)
Dec 31, 2007 2.821 2.821 2.820 2.820 42,258 -0.03(-1.21%)
Dec 28, 2007 2.970 2.970 2.838 2.855 76,593 -0.03(-0.96%)
Dec 27, 2007 2.882 2.882 2.882 2.882 13,205 -0.04(-1.26%)
Dec 26, 2007 2.937 2.937 2.908 2.919 26,411 +0.00(+0.10%)
Dec 24, 2007 2.924 2.924 2.916 2.916 116,211 +0.07(+2.46%)
Dec 21, 2007 2.846 2.846 2.846 2.846 0 +0.00(+0.00%)
Dec 20, 2007 2.846 2.846 2.846 2.846 7,923 -0.00(-0.17%)
Dec 19, 2007 2.846 2.871 2.846 2.851 42,258 +0.03(+1.17%)
Dec 18, 2007 2.857 2.870 2.795 2.818 124,134 -0.02(-0.67%)
Dec 17, 2007 2.884 2.892 2.837 2.837 993,076 -0.08(-2.58%)
Dec 14, 2007 2.944 2.944 2.910 2.912 73,952 -0.04(-1.28%)
Dec 13, 2007 2.953 2.953 2.927 2.950 103,005 +0.02(+0.80%)
Dec 12, 2007 3.022 3.022 2.920 2.927 2,124,813 +0.01(+0.18%)
Dec 11, 2007 3.041 3.045 2.912 2.921 1,209,651 -0.11(-3.71%)
Dec 10, 2007 3.022 3.043 3.020 3.034 150,546 +0.04(+1.33%)
Dec 07, 2007 3.012 3.038 2.994 2.994 176,957 +0.00(+0.06%)
Dec 06, 2007 2.958 2.992 2.955 2.992 29,052 +0.05(+1.78%)
Dec 05, 2007 2.929 2.946 2.923 2.940 155,828 +0.03(+1.01%)
Dec 04, 2007 2.908 2.910 2.908 2.910 7,923 -0.01(-0.40%)
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.