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

Dga Absolute Return ETF (NY: HF )

23.12 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 28, 2010 7.900 7.990 7.740 7.900 90,375 -0.17(-2.11%)
May 27, 2010 7.690 8.080 7.690 8.070 84,233 +0.35(+4.53%)
May 26, 2010 7.990 8.060 7.610 7.720 78,218 -0.28(-3.50%)
May 25, 2010 7.640 8.000 7.570 8.000 66,950 +0.14(+1.78%)
May 24, 2010 8.140 8.190 7.550 7.860 139,054 -0.17(-2.12%)
May 21, 2010 7.510 8.090 7.410 8.030 158,402 +0.42(+5.52%)
May 20, 2010 7.680 7.800 7.570 7.610 68,448 -0.43(-5.35%)
May 19, 2010 8.013 8.100 7.660 8.040 66,908 -0.01(-0.12%)
May 18, 2010 8.650 8.680 8.020 8.050 111,915 -0.60(-6.94%)
May 17, 2010 8.710 8.790 8.410 8.650 101,008 +0.00(+0.00%)
May 14, 2010 8.650 8.910 8.520 8.650 69,328 -0.32(-3.57%)
May 13, 2010 8.990 9.030 8.770 8.970 78,854 -0.03(-0.33%)
May 12, 2010 9.040 9.050 8.830 9.000 98,456 +0.02(+0.22%)
May 11, 2010 9.130 9.150 8.950 8.980 87,730 -0.21(-2.29%)
May 10, 2010 9.070 9.220 9.050 9.190 145,984 +0.04(+0.44%)
May 07, 2010 9.120 9.345 8.970 9.150 126,632 -0.07(-0.76%)
May 06, 2010 9.750 9.750 9.060 9.220 87,857 -0.52(-5.34%)
May 05, 2010 9.720 9.800 9.550 9.740 122,271 -0.06(-0.61%)
May 04, 2010 9.150 9.950 9.150 9.800 166,413 +0.66(+7.22%)
May 03, 2010 8.760 9.140 8.580 9.140 146,557 +0.32(+3.63%)
Apr 30, 2010 9.150 9.150 8.720 8.820 135,969 -0.31(-3.40%)
Apr 29, 2010 9.050 9.140 8.950 9.130 83,867 +0.03(+0.33%)
Apr 28, 2010 8.950 9.230 8.950 9.100 28,020 +0.08(+0.89%)
Apr 27, 2010 9.490 9.490 8.910 9.020 67,766 -0.48(-5.05%)
Apr 26, 2010 9.390 9.580 9.390 9.500 131,429 +0.03(+0.32%)
Apr 23, 2010 9.360 9.550 9.310 9.470 55,587 +0.21(+2.27%)
Apr 22, 2010 9.290 9.440 9.200 9.260 60,945 +0.01(+0.11%)
Apr 21, 2010 9.000 9.420 8.950 9.250 89,941 +0.31(+3.47%)
Apr 20, 2010 8.400 8.990 8.380 8.940 42,208 +0.57(+6.81%)
Apr 19, 2010 8.180 8.370 8.100 8.370 26,854 +0.13(+1.58%)
Apr 16, 2010 8.170 8.250 8.110 8.240 24,896 +0.07(+0.86%)
Apr 15, 2010 8.000 8.180 8.000 8.170 20,937 +0.15(+1.87%)
Apr 14, 2010 7.990 8.150 7.900 8.020 34,645 -0.07(-0.87%)
Apr 13, 2010 8.200 8.220 8.090 8.090 28,400 -0.11(-1.34%)
Apr 12, 2010 8.180 8.250 8.090 8.200 18,893 -0.04(-0.49%)
Apr 09, 2010 8.140 8.250 8.140 8.240 36,080 +0.05(+0.61%)
Apr 08, 2010 8.100 8.220 8.000 8.190 214,100 +0.02(+0.24%)
Apr 07, 2010 8.020 8.250 8.000 8.170 73,564 +0.16(+2.00%)
Apr 06, 2010 7.830 8.190 7.830 8.010 67,693 +0.22(+2.82%)
Apr 05, 2010 7.560 7.790 7.420 7.790 19,316 +0.22(+2.91%)
Apr 01, 2010 7.490 7.570 7.570 7.570 11,800 +0.14(+1.88%)
Mar 31, 2010 7.670 7.740 7.340 7.430 75,616 -0.22(-2.88%)
Mar 30, 2010 7.520 7.790 7.520 7.650 26,101 +0.13(+1.73%)
Mar 29, 2010 7.530 7.730 7.430 7.520 74,063 -0.01(-0.13%)
Mar 26, 2010 7.510 7.710 7.450 7.530 44,620 +0.04(+0.53%)
Mar 25, 2010 7.720 7.770 7.350 7.490 103,428 -0.05(-0.66%)
Mar 24, 2010 7.640 7.950 7.420 7.540 77,450 -0.06(-0.79%)
Mar 23, 2010 7.440 7.650 7.380 7.600 126,020 +0.14(+1.88%)
Mar 22, 2010 7.440 7.690 7.400 7.460 92,629 +0.06(+0.81%)
Mar 19, 2010 7.710 7.780 7.400 7.400 139,928 -0.29(-3.77%)
Mar 18, 2010 7.600 7.710 7.570 7.690 35,265 +0.07(+0.92%)
Mar 17, 2010 7.610 7.870 7.600 7.620 132,696 -0.08(-1.04%)
Mar 16, 2010 7.620 7.870 7.590 7.700 87,874 +0.01(+0.13%)
Mar 15, 2010 7.590 7.700 7.590 7.690 59,779 +0.35(+4.77%)
Mar 12, 2010 7.370 7.375 7.280 7.340 55,399 -0.06(-0.81%)
Mar 11, 2010 7.350 7.410 7.320 7.400 56,472 -0.01(-0.13%)
Mar 10, 2010 7.540 7.540 7.270 7.410 137,306 -0.12(-1.59%)
Mar 09, 2010 7.600 7.859 7.420 7.530 47,397 -0.24(-3.09%)
Mar 08, 2010 7.460 7.770 7.390 7.770 118,944 +0.50(+6.88%)
Mar 05, 2010 7.250 7.575 7.230 7.270 75,003 +0.13(+1.82%)
Mar 04, 2010 7.040 7.160 6.990 7.140 23,805 +0.03(+0.42%)
Mar 03, 2010 6.830 7.250 6.830 7.110 87,740 +0.23(+3.34%)
Mar 02, 2010 6.970 6.970 6.760 6.880 58,075 +0.00(+0.00%)
Mar 01, 2010 6.750 6.940 6.750 6.880 53,040 +0.13(+1.92%)
Feb 26, 2010 6.580 6.870 6.580 6.750 110,636 +0.14(+2.12%)
Feb 25, 2010 6.400 6.680 6.390 6.610 105,225 +0.15(+2.32%)
Feb 24, 2010 6.220 6.520 6.160 6.460 44,568 +0.19(+3.03%)
Feb 23, 2010 6.220 6.290 6.170 6.270 25,562 +0.03(+0.48%)
Feb 22, 2010 6.180 6.370 6.180 6.240 18,500 +0.04(+0.65%)
Feb 19, 2010 6.310 6.440 6.160 6.200 41,411 -0.10(-1.59%)
Feb 18, 2010 6.650 6.650 6.110 6.300 64,864 -0.35(-5.26%)
Feb 17, 2010 6.640 6.700 6.450 6.650 16,722 +0.10(+1.53%)
Feb 16, 2010 6.551 6.620 6.500 6.550 18,363 +0.05(+0.77%)
Feb 12, 2010 6.790 6.500 6.500 6.500 19,900 -0.40(-5.80%)
Feb 11, 2010 6.150 6.900 6.150 6.900 39,150 +0.42(+6.48%)
Feb 10, 2010 6.600 6.870 6.400 6.480 84,400 -0.41(-5.95%)
Feb 09, 2010 6.640 6.970 6.610 6.890 25,200 +0.24(+3.61%)
Feb 08, 2010 6.430 6.750 6.340 6.650 36,582 +0.20(+3.10%)
Feb 05, 2010 6.290 6.470 6.270 6.450 23,000 +0.21(+3.37%)
Feb 04, 2010 6.160 6.380 6.160 6.240 56,210 -0.05(-0.79%)
Feb 03, 2010 6.210 6.320 6.150 6.290 28,500 +0.05(+0.80%)
Feb 02, 2010 6.330 6.570 6.200 6.240 41,917 -0.13(-2.04%)
Feb 01, 2010 6.210 6.420 6.210 6.370 31,490 +0.19(+3.07%)
Jan 29, 2010 6.250 6.430 6.170 6.180 32,100 -0.05(-0.80%)
Jan 28, 2010 6.260 6.400 6.200 6.230 22,700 -0.03(-0.48%)
Jan 27, 2010 6.510 6.510 6.200 6.260 52,000 -0.29(-4.43%)
Jan 26, 2010 6.540 6.550 6.460 6.550 15,000 -0.04(-0.61%)
Jan 25, 2010 6.560 6.620 6.480 6.590 11,858 +0.09(+1.38%)
Jan 22, 2010 6.420 6.570 6.420 6.500 11,353 +0.02(+0.31%)
Jan 21, 2010 6.560 6.600 6.380 6.480 18,644 -0.12(-1.82%)
Jan 20, 2010 6.420 6.630 6.300 6.600 22,950 +0.11(+1.69%)
Jan 19, 2010 6.410 6.500 6.250 6.490 14,300 +0.02(+0.31%)
Jan 15, 2010 6.220 6.470 6.470 6.470 41,100 +0.18(+2.86%)
Jan 14, 2010 6.200 6.290 6.170 6.290 10,818 +0.09(+1.45%)
Jan 13, 2010 6.300 6.300 6.150 6.200 39,778 -0.10(-1.59%)
Jan 12, 2010 6.350 6.350 6.300 6.300 16,484 -0.11(-1.72%)
Jan 11, 2010 6.260 6.470 6.150 6.410 36,382 +0.13(+2.07%)
Jan 08, 2010 6.130 6.490 6.020 6.280 34,800 +0.13(+2.11%)
Jan 07, 2010 6.090 6.250 6.090 6.150 12,274 +0.03(+0.49%)
Jan 06, 2010 6.120 6.190 6.040 6.120 12,700 +0.05(+0.82%)
Jan 05, 2010 6.010 6.130 6.000 6.070 9,422 +0.07(+1.17%)
Jan 04, 2010 6.280 6.340 5.901 6.000 86,307 -0.25(-4.00%)
Dec 31, 2009 6.090 6.250 6.250 6.250 11,000 +0.22(+3.65%)
Dec 30, 2009 6.070 6.150 6.010 6.030 78,177 -0.17(-2.74%)
Dec 29, 2009 6.370 6.450 6.130 6.200 13,000 -0.20(-3.13%)
Dec 28, 2009 6.380 6.500 6.270 6.400 16,000 -0.08(-1.23%)
Dec 24, 2009 6.350 6.480 6.250 6.480 7,400 +0.12(+1.89%)
Dec 23, 2009 6.450 6.480 6.310 6.360 10,300 -0.14(-2.15%)
Dec 22, 2009 6.320 6.500 6.250 6.500 82,418 +0.27(+4.33%)
Dec 21, 2009 6.050 6.230 6.000 6.230 50,562 +0.17(+2.81%)
Dec 18, 2009 6.020 6.380 6.010 6.060 18,400 -0.03(-0.49%)
Dec 17, 2009 6.190 6.190 6.000 6.090 27,145 -0.05(-0.81%)
Dec 16, 2009 6.060 6.230 6.050 6.140 17,964 +0.05(+0.82%)
Dec 15, 2009 6.010 6.280 6.000 6.090 23,200 +0.09(+1.50%)
Dec 14, 2009 6.070 6.090 6.000 6.000 14,665 -0.08(-1.32%)
Dec 11, 2009 6.090 6.170 6.000 6.080 47,750 +0.08(+1.33%)
Dec 10, 2009 6.180 6.350 5.990 6.000 50,531 -0.18(-2.91%)
Dec 09, 2009 6.210 6.210 6.030 6.180 16,952 -0.02(-0.32%)
Dec 08, 2009 6.230 6.280 6.120 6.200 17,943 -0.05(-0.80%)
Dec 07, 2009 6.350 6.400 6.160 6.250 71,008 -0.07(-1.11%)
Dec 04, 2009 6.160 6.330 6.050 6.320 29,253 +0.15(+2.43%)
Dec 03, 2009 6.200 6.250 6.010 6.170 30,290 -0.03(-0.48%)
Dec 02, 2009 6.300 6.400 6.000 6.200 28,535 -0.09(-1.43%)
Dec 01, 2009 6.010 6.410 6.010 6.290 24,269 +0.26(+4.31%)
Nov 30, 2009 6.100 6.130 5.840 6.030 53,924 -0.07(-1.15%)
Nov 27, 2009 5.950 6.100 5.910 6.100 4,200 +0.06(+0.99%)
Nov 25, 2009 6.180 6.420 6.000 6.040 38,194 -0.23(-3.67%)
Nov 24, 2009 6.000 6.270 5.900 6.270 19,100 +0.22(+3.64%)
Nov 23, 2009 5.990 6.050 5.950 6.050 24,096 +0.04(+0.67%)
Nov 20, 2009 6.060 6.070 5.990 6.010 10,200 -0.04(-0.66%)
Nov 19, 2009 6.000 6.160 6.000 6.050 14,900 -0.03(-0.49%)
Nov 18, 2009 6.210 6.320 6.000 6.080 155,600 -0.11(-1.78%)
Nov 17, 2009 5.990 6.190 5.970 6.190 16,740 +0.16(+2.65%)
Nov 16, 2009 5.980 6.090 5.950 6.030 23,397 +0.09(+1.52%)
Nov 13, 2009 5.970 6.030 5.890 5.940 5,900 -0.03(-0.50%)
Nov 12, 2009 5.920 6.040 5.920 5.970 6,600 -0.02(-0.33%)
Nov 11, 2009 5.980 6.130 5.890 5.990 17,700 -0.00(-0.00%)
Nov 10, 2009 5.890 6.100 5.840 5.990 12,836 +0.16(+2.74%)
Nov 09, 2009 6.120 6.400 5.750 5.830 37,871 -0.35(-5.66%)
Nov 06, 2009 6.100 6.190 6.000 6.180 11,800 +0.05(+0.82%)
Nov 05, 2009 6.180 6.180 5.930 6.130 16,483 +0.04(+0.66%)
Nov 04, 2009 6.160 6.410 6.070 6.090 21,300 -0.11(-1.77%)
Nov 03, 2009 5.990 6.340 5.740 6.200 25,600 +0.07(+1.14%)
Nov 02, 2009 5.505 6.170 5.440 6.130 39,529 +0.38(+6.61%)
Oct 30, 2009 6.000 6.060 5.700 5.750 21,350 -0.27(-4.49%)
Oct 29, 2009 6.130 6.130 5.990 6.020 4,900 -0.11(-1.79%)
Oct 28, 2009 6.230 6.310 6.030 6.130 28,091 -0.10(-1.61%)
Oct 27, 2009 6.210 6.230 6.080 6.230 10,500 +0.13(+2.13%)
Oct 26, 2009 6.290 6.378 6.020 6.100 52,172 -0.12(-1.93%)
Oct 23, 2009 6.250 6.360 6.220 6.220 14,300 -0.15(-2.35%)
Oct 22, 2009 6.380 6.410 6.260 6.370 15,300 -0.04(-0.62%)
Oct 21, 2009 6.460 6.460 6.230 6.410 12,595 -0.03(-0.47%)
Oct 20, 2009 6.280 6.470 6.210 6.440 27,917 +0.10(+1.58%)
Oct 19, 2009 6.350 6.630 6.340 6.340 19,412 +0.06(+0.96%)
Oct 16, 2009 6.460 6.570 6.230 6.280 18,811 -0.12(-1.88%)
Oct 15, 2009 6.520 6.550 6.060 6.400 32,045 -0.14(-2.14%)
Oct 14, 2009 6.510 6.640 6.510 6.540 6,040 +0.04(+0.62%)
Oct 13, 2009 6.430 6.590 6.350 6.500 40,961 -0.02(-0.31%)
Oct 12, 2009 6.640 6.680 6.440 6.520 23,822 +0.02(+0.31%)
Oct 09, 2009 6.730 6.800 6.440 6.500 138,142 -0.23(-3.42%)
Oct 08, 2009 6.680 6.730 6.490 6.730 81,535 +0.14(+2.12%)
Oct 07, 2009 6.600 6.780 6.490 6.590 23,550 +0.00(+0.00%)
Oct 06, 2009 6.580 6.710 6.480 6.590 16,700 +0.14(+2.17%)
Oct 05, 2009 6.410 6.800 6.410 6.450 66,532 -0.20(-3.01%)
Oct 02, 2009 6.010 6.800 5.910 6.650 48,000 +0.12(+1.84%)
Oct 01, 2009 6.740 6.770 6.470 6.530 48,622 -0.28(-4.11%)
Sep 30, 2009 6.800 6.810 6.590 6.810 15,700 -0.02(-0.29%)
Sep 29, 2009 6.990 6.990 6.800 6.830 29,072 -0.06(-0.87%)
Sep 28, 2009 6.900 6.980 6.780 6.890 14,380 +0.10(+1.47%)
Sep 25, 2009 6.580 6.870 6.570 6.790 35,100 +0.18(+2.72%)
Sep 24, 2009 6.790 6.790 6.380 6.610 8,415 -0.19(-2.79%)
Sep 23, 2009 6.750 6.800 6.600 6.800 36,103 +0.30(+4.62%)
Sep 22, 2009 6.350 6.500 6.230 6.500 8,500 +0.10(+1.56%)
Sep 21, 2009 6.380 6.560 6.350 6.400 6,800 +0.05(+0.79%)
Sep 18, 2009 6.370 6.600 6.223 6.350 34,280 +0.02(+0.32%)
Sep 17, 2009 6.590 6.590 6.300 6.330 40,062 +0.04(+0.63%)
Sep 16, 2009 6.550 6.600 6.260 6.290 36,869 -0.17(-2.63%)
Sep 15, 2009 5.900 6.690 5.830 6.460 123,697 +0.60(+10.24%)
Sep 14, 2009 5.700 5.900 5.530 5.860 20,338 +0.01(+0.17%)
Sep 11, 2009 5.900 5.950 5.720 5.850 72,408 -0.04(-0.68%)
Sep 10, 2009 5.830 6.060 5.650 5.890 43,620 -0.05(-0.84%)
Sep 09, 2009 5.950 5.950 5.860 5.940 3,850 +0.04(+0.68%)
Sep 08, 2009 6.020 6.020 5.800 5.900 5,600 +0.00(+0.00%)
Sep 04, 2009 5.900 5.920 5.810 5.900 63,200 -0.07(-1.17%)
Sep 03, 2009 6.070 6.070 5.960 5.970 2,100 -0.03(-0.50%)
Sep 02, 2009 5.930 6.050 5.930 6.000 9,500 +0.04(+0.67%)
Sep 01, 2009 6.330 6.340 5.940 5.960 17,433 -0.37(-5.85%)
Aug 31, 2009 6.340 6.340 6.130 6.330 42,951 +0.04(+0.64%)
Aug 28, 2009 6.140 6.290 6.140 6.290 3,000 +0.09(+1.45%)
Aug 27, 2009 6.110 6.200 5.550 6.200 22,350 +0.10(+1.64%)
Aug 26, 2009 6.020 6.100 6.000 6.100 16,215 +0.10(+1.67%)
Aug 25, 2009 6.100 6.100 5.931 6.000 11,262 +0.00(+0.00%)
Aug 24, 2009 6.370 6.400 6.000 6.000 24,470 -0.44(-6.83%)
Aug 21, 2009 5.630 6.450 5.480 6.440 45,754 +0.81(+14.39%)
Aug 20, 2009 5.680 5.680 5.510 5.630 1,100 +0.07(+1.26%)
Aug 19, 2009 5.450 5.600 5.300 5.560 11,120 +0.11(+2.02%)
Aug 18, 2009 6.170 6.170 5.350 5.450 32,467 -0.55(-9.17%)
Aug 17, 2009 6.530 6.530 6.000 6.000 30,050 -0.53(-8.12%)
Aug 14, 2009 6.500 6.600 6.240 6.530 39,319 -0.06(-0.91%)
Aug 13, 2009 6.220 6.660 6.020 6.590 67,225 +0.51(+8.39%)
Aug 12, 2009 5.400 6.480 5.330 6.080 137,496 +0.78(+14.72%)
Aug 11, 2009 5.400 5.400 5.300 5.300 16,980 -0.09(-1.67%)
Aug 10, 2009 5.250 5.390 5.250 5.390 23,505 +0.08(+1.51%)
Aug 07, 2009 5.100 5.310 5.070 5.310 12,377 +0.21(+4.12%)
Aug 06, 2009 5.000 5.130 5.000 5.100 30,600 +0.10(+2.00%)
Aug 05, 2009 4.660 5.000 4.600 5.000 43,904 +0.21(+4.28%)
Aug 04, 2009 4.710 4.910 4.710 4.795 5,280 -0.00(-0.10%)
Aug 03, 2009 4.900 4.980 4.740 4.800 13,224 +0.08(+1.69%)
Jul 31, 2009 4.400 4.720 4.400 4.720 19,315 +0.17(+3.74%)
Jul 30, 2009 4.500 4.550 4.360 4.550 7,810 +0.06(+1.34%)
Jul 29, 2009 4.500 4.560 4.470 4.490 12,500 -0.01(-0.22%)
Jul 28, 2009 4.500 4.610 4.461 4.500 44,061 +0.08(+1.81%)
Jul 27, 2009 4.360 4.440 4.360 4.420 1,200 +0.11(+2.55%)
Jul 24, 2009 4.350 4.350 4.297 4.310 100 +0.01(+0.23%)
Jul 23, 2009 4.210 4.400 4.210 4.300 14,472 +0.10(+2.38%)
Jul 22, 2009 3.950 4.200 3.800 4.200 21,110 +0.20(+5.00%)
Jul 21, 2009 4.000 4.000 3.975 4.000 6,700 +0.00(+0.00%)
Jul 20, 2009 3.960 4.000 3.960 4.000 5,498 +0.04(+1.01%)
Jul 17, 2009 3.680 3.960 3.680 3.960 15,520 +0.12(+3.13%)
Jul 16, 2009 3.620 3.840 3.490 3.840 5,076 +0.12(+3.22%)
Jul 15, 2009 3.789 3.790 3.690 3.720 6,947 +0.02(+0.54%)
Jul 14, 2009 3.740 3.750 3.660 3.700 700 -0.03(-0.80%)
Jul 10, 2009 3.800 3.730 3.730 3.730 829,200 -0.27(-6.75%)
Jul 09, 2009 3.850 4.000 3.830 4.000 2,000 +0.17(+4.44%)
Jul 08, 2009 3.970 4.000 3.800 3.830 16,600 +0.33(+9.43%)
Jul 07, 2009 3.670 3.930 3.500 3.500 32,895 -0.21(-5.66%)
Jul 06, 2009 3.700 3.790 3.620 3.710 2,010 -0.07(-1.85%)
Jul 02, 2009 3.830 3.830 3.740 3.780 4,067 -0.02(-0.53%)
Jul 01, 2009 3.860 3.910 3.800 3.800 10,796 -0.10(-2.56%)
Jun 30, 2009 4.010 4.030 3.700 3.900 12,100 -0.05(-1.27%)
Jun 29, 2009 3.940 4.020 3.880 3.950 2,400 -0.04(-0.98%)
Jun 26, 2009 4.020 4.030 3.730 3.989 26,500 +0.01(+0.23%)
Jun 25, 2009 4.010 4.010 3.960 3.980 5,150 -0.02(-0.50%)
Jun 24, 2009 4.040 4.040 3.990 4.000 1,300 -0.03(-0.74%)
Jun 23, 2009 4.070 4.070 3.970 4.030 3,800 -0.06(-1.47%)
Jun 22, 2009 3.940 4.170 3.890 4.090 24,800 -0.10(-2.39%)
Jun 19, 2009 4.070 4.190 4.050 4.190 3,195 +0.08(+1.95%)
Jun 18, 2009 4.100 4.110 4.100 4.110 3,100 +0.01(+0.24%)
Jun 17, 2009 4.080 4.100 4.050 4.100 2,700 -0.04(-0.97%)
Jun 16, 2009 4.120 4.140 4.069 4.140 1,400 +0.03(+0.73%)
Jun 15, 2009 4.100 4.110 4.000 4.110 3,200 -0.01(-0.24%)
Jun 12, 2009 4.120 4.160 4.050 4.120 7,000 -0.23(-5.29%)
Jun 11, 2009 4.360 4.390 4.320 4.350 3,200 +0.19(+4.57%)
Jun 10, 2009 4.150 4.250 4.070 4.160 2,400 -0.08(-1.89%)
Jun 09, 2009 4.230 4.280 4.210 4.240 900 -0.14(-3.20%)
Jun 08, 2009 4.430 4.430 4.380 4.380 14,400 -0.02(-0.45%)
Jun 05, 2009 4.380 4.560 4.320 4.400 9,527 +0.15(+3.53%)
Jun 04, 2009 4.100 4.440 4.100 4.250 17,000 +0.15(+3.66%)
Jun 03, 2009 3.810 4.170 3.790 4.100 91,200 +0.27(+7.05%)
Jun 02, 2009 3.800 3.850 3.800 3.830 4,300 +0.07(+1.86%)
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.